成交 |
29.30 |
昨收 |
28.70 |
漲跌 |
0.60 |
開盤 |
29.50 |
漲跌幅 |
2.09% |
最高 |
31.50 |
買進 |
29.30 |
最低 |
29.00 |
賣出 |
29.35 |
單量 |
12 |
漲停價 |
31.55 |
總量 |
9082 |
跌停價 |
25.85 |
昨量 |
2718 |
55.78% 內盤(4900)(3884)外盤 44.22%
委買價 |
委買量 |
委賣價 |
委賣量 |
29.30 |
76 |
29.35 |
1 |
29.25 |
4 |
29.40 |
2 |
29.20 |
9 |
29.45 |
10 |
29.10 |
8 |
29.50 |
4 |
29.05 |
5 |
29.55 |
2 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 29.3 | 29.3 | 29.3 | 29.3 | 262 |
13:29 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
13:28 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
13:27 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
13:26 | 29.35 | 29.35 | 29.35 | 29.35 | 0 |
13:25 | 29.35 | 29.1 | 29.35 | 29.1 | 59 |
13:24 | 29.1 | 29 | 29.15 | 29 | 33 |
13:23 | 29 | 29.1 | 29.1 | 29 | 46 |
13:22 | 29.2 | 29.1 | 29.2 | 29.1 | 7 |
13:21 | 29.15 | 29.25 | 29.3 | 29.1 | 50 |
13:20 | 29.25 | 29.35 | 29.35 | 29.25 | 29 |
13:19 | 29.35 | 29.35 | 29.35 | 29.3 | 24 |
13:18 | 29.35 | 29.2 | 29.35 | 29.2 | 30 |
13:17 | 29.3 | 29.3 | 29.3 | 29.2 | 7 |
13:16 | 29.3 | 29.15 | 29.3 | 29.05 | 81 |
13:15 | 29.2 | 29.25 | 29.25 | 29.15 | 78 |
13:14 | 29.25 | 29.35 | 29.35 | 29.25 | 54 |
13:13 | 29.35 | 29.4 | 29.4 | 29.35 | 14 |
13:12 | 29.4 | 29.45 | 29.45 | 29.4 | 17 |
13:11 | 29.45 | 29.45 | 29.5 | 29.4 | 13 |
13:10 | 29.5 | 29.5 | 29.5 | 29.5 | 6 |
13:09 | 29.5 | 29.45 | 29.5 | 29.45 | 12 |
13:08 | 29.45 | 29.45 | 29.45 | 29.4 | 8 |
13:07 | 29.45 | 29.4 | 29.45 | 29.4 | 5 |
13:06 | 29.4 | 29.45 | 29.45 | 29.4 | 26 |
13:05 | 29.45 | 29.55 | 29.55 | 29.4 | 19 |
13:04 | 29.55 | 29.55 | 29.55 | 29.55 | 9 |
13:03 | 29.55 | 29.5 | 29.55 | 29.5 | 9 |
13:02 | 29.5 | 29.5 | 29.5 | 29.5 | 1 |
13:01 | 29.5 | 29.5 | 29.5 | 29.5 | 4 |
13:00 | 29.5 | 29.45 | 29.5 | 29.45 | 7 |
12:59 | 29.5 | 29.55 | 29.65 | 29.5 | 16 |
12:58 | 29.55 | 29.55 | 29.55 | 29.55 | 6 |
12:57 | 29.55 | 29.4 | 29.55 | 29.4 | 10 |
12:56 | 29.3 | 29.35 | 29.35 | 29.3 | 8 |
12:55 | 29.35 | 29.35 | 29.45 | 29.3 | 49 |
12:54 | 29.4 | 29.45 | 29.45 | 29.4 | 32 |
12:53 | 29.5 | 29.5 | 29.5 | 29.45 | 19 |
12:52 | 29.5 | 29.5 | 29.55 | 29.5 | 76 |
12:51 | 29.55 | 29.65 | 29.65 | 29.55 | 39 |
12:50 | 29.7 | 29.7 | 29.7 | 29.7 | 35 |
12:49 | 29.8 | 29.75 | 29.8 | 29.75 | 17 |
12:48 | 29.75 | 29.75 | 29.75 | 29.75 | 20 |
12:47 | 29.7 | 29.75 | 29.75 | 29.7 | 11 |
12:46 | 29.7 | 29.75 | 29.75 | 29.7 | 6 |
12:45 | 29.75 | 29.75 | 29.75 | 29.75 | 1 |
12:44 | 29.75 | 29.75 | 29.75 | 29.75 | 4 |
12:43 | 29.8 | 29.75 | 29.8 | 29.75 | 4 |
12:42 | 29.75 | 29.75 | 29.75 | 29.75 | 2 |
12:41 | 29.75 | 29.75 | 29.75 | 29.75 | 6 |
12:40 | 29.8 | 29.8 | 29.8 | 29.8 | 2 |
12:39 | 29.8 | 29.8 | 29.8 | 29.8 | 1 |
12:38 | 29.8 | 29.8 | 29.8 | 29.8 | 0 |
12:37 | 29.8 | 29.9 | 29.9 | 29.8 | 11 |
12:36 | 29.9 | 29.9 | 29.9 | 29.9 | 4 |
12:35 | 29.9 | 29.85 | 29.9 | 29.85 | 2 |
12:34 | 29.85 | 29.85 | 29.85 | 29.85 | 4 |
12:33 | 29.8 | 29.8 | 29.8 | 29.8 | 2 |
12:32 | 29.8 | 29.85 | 29.85 | 29.8 | 6 |
12:31 | 29.85 | 29.85 | 29.85 | 29.85 | 3 |
12:30 | 29.85 | 29.9 | 29.9 | 29.85 | 2 |
12:29 | 29.8 | 29.8 | 29.8 | 29.8 | 8 |
12:28 | 29.75 | 29.75 | 29.75 | 29.75 | 3 |
12:27 | 29.75 | 29.75 | 29.75 | 29.75 | 7 |
12:26 | 29.7 | 29.7 | 29.7 | 29.7 | 7 |
12:25 | 29.7 | 29.75 | 29.75 | 29.7 | 3 |
12:24 | 29.75 | 29.75 | 29.75 | 29.75 | 5 |
12:23 | 29.75 | 29.75 | 29.75 | 29.7 | 3 |
12:22 | 29.75 | 29.75 | 29.75 | 29.75 | 1 |
12:21 | 29.7 | 29.7 | 29.7 | 29.7 | 18 |
12:20 | 29.7 | 29.7 | 29.7 | 29.7 | 2 |
12:19 | 29.7 | 29.75 | 29.75 | 29.7 | 11 |
12:18 | 29.75 | 29.75 | 29.75 | 29.75 | 4 |
12:17 | 29.7 | 29.7 | 29.7 | 29.7 | 0 |
12:16 | 29.7 | 29.75 | 29.75 | 29.7 | 3 |
12:15 | 29.75 | 29.75 | 29.75 | 29.7 | 7 |
12:14 | 29.7 | 29.7 | 29.7 | 29.7 | 5 |
12:13 | 29.7 | 29.75 | 29.75 | 29.7 | 9 |
12:12 | 29.75 | 29.7 | 29.75 | 29.7 | 3 |
12:11 | 29.7 | 29.75 | 29.75 | 29.7 | 3 |
12:10 | 29.7 | 29.7 | 29.7 | 29.7 | 1 |
12:09 | 29.7 | 29.7 | 29.7 | 29.7 | 4 |
12:08 | 29.7 | 29.7 | 29.75 | 29.7 | 4 |
12:07 | 29.7 | 29.7 | 29.7 | 29.7 | 6 |
12:06 | 29.7 | 29.95 | 29.95 | 29.65 | 32 |
12:05 | 30 | 30 | 30 | 30 | 23 |
12:04 | 30 | 30 | 30 | 30 | 2 |
12:03 | 30 | 30 | 30 | 30 | 4 |
12:02 | 30 | 30 | 30.05 | 30 | 11 |
12:01 | 30 | 30 | 30 | 30 | 4 |
12:00 | 30 | 30 | 30 | 30 | 5 |
11:59 | 30 | 30 | 30 | 30 | 2 |
11:58 | 30 | 30 | 30 | 30 | 5 |
11:57 | 30 | 30 | 30 | 30 | 12 |
11:56 | 30.05 | 30.05 | 30.05 | 30.05 | 9 |
11:55 | 30.05 | 30.1 | 30.1 | 30 | 20 |
11:54 | 30.1 | 30 | 30.1 | 30 | 19 |
11:53 | 29.95 | 29.95 | 29.95 | 29.95 | 5 |
11:52 | 29.9 | 29.9 | 29.9 | 29.9 | 0 |
11:51 | 29.9 | 29.9 | 29.9 | 29.9 | 2 |
11:50 | 29.9 | 29.95 | 30 | 29.9 | 6 |
11:49 | 29.95 | 29.95 | 30 | 29.95 | 6 |
11:48 | 29.95 | 29.85 | 29.95 | 29.8 | 13 |
11:47 | 29.95 | 29.95 | 29.95 | 29.95 | 0 |
11:46 | 29.95 | 29.95 | 29.95 | 29.95 | 2 |
11:45 | 29.9 | 29.95 | 29.95 | 29.9 | 2 |
11:44 | 29.9 | 30 | 30 | 29.9 | 15 |
11:43 | 30 | 29.7 | 30 | 29.7 | 18 |
11:42 | 29.7 | 29.7 | 29.7 | 29.7 | 1 |
11:41 | 29.7 | 29.7 | 29.7 | 29.7 | 6 |
11:40 | 29.7 | 29.65 | 29.7 | 29.65 | 15 |
11:39 | 29.65 | 29.65 | 29.65 | 29.65 | 5 |
11:38 | 29.65 | 29.65 | 29.65 | 29.6 | 18 |
11:37 | 29.7 | 29.65 | 29.7 | 29.65 | 4 |
11:36 | 29.65 | 29.65 | 29.65 | 29.65 | 13 |
11:35 | 29.65 | 29.7 | 29.7 | 29.65 | 25 |
11:34 | 29.7 | 29.75 | 29.75 | 29.7 | 37 |
11:33 | 29.75 | 29.75 | 29.75 | 29.75 | 7 |
11:32 | 29.75 | 29.75 | 29.75 | 29.75 | 8 |
11:31 | 29.8 | 29.8 | 29.8 | 29.8 | 1 |
11:30 | 29.8 | 29.8 | 29.8 | 29.75 | 8 |
11:29 | 29.8 | 29.8 | 29.8 | 29.8 | 17 |
11:28 | 29.8 | 29.85 | 29.85 | 29.8 | 7 |
11:27 | 29.85 | 29.85 | 29.85 | 29.85 | 4 |
11:26 | 29.85 | 29.85 | 29.85 | 29.85 | 9 |
11:25 | 29.85 | 29.85 | 29.85 | 29.85 | 10 |
11:24 | 29.9 | 29.9 | 29.9 | 29.9 | 1 |
11:23 | 29.9 | 29.9 | 29.9 | 29.9 | 2 |
11:22 | 29.95 | 29.9 | 29.95 | 29.9 | 6 |
11:21 | 29.95 | 30 | 30 | 29.9 | 9 |
11:20 | 30 | 30 | 30 | 30 | 20 |
11:19 | 29.95 | 29.95 | 29.95 | 29.95 | 1 |
11:18 | 29.95 | 29.95 | 29.95 | 29.95 | 0 |
11:17 | 29.95 | 29.95 | 29.95 | 29.9 | 5 |
11:16 | 29.9 | 29.9 | 29.9 | 29.9 | 0 |
11:15 | 29.9 | 29.85 | 29.9 | 29.85 | 6 |
11:14 | 29.85 | 29.85 | 29.85 | 29.85 | 8 |
11:13 | 29.85 | 29.85 | 29.85 | 29.85 | 1 |
11:12 | 29.75 | 29.75 | 29.8 | 29.75 | 15 |
11:11 | 29.75 | 29.85 | 29.85 | 29.75 | 48 |
11:10 | 29.85 | 29.85 | 29.85 | 29.85 | 5 |
11:09 | 29.9 | 29.85 | 29.9 | 29.85 | 8 |
11:08 | 29.85 | 29.9 | 29.9 | 29.85 | 12 |
11:07 | 29.9 | 30 | 30 | 29.9 | 47 |
11:06 | 30 | 30 | 30 | 30 | 17 |
11:05 | 30 | 30.1 | 30.1 | 30 | 15 |
11:04 | 30.1 | 30.1 | 30.1 | 30.1 | 11 |
11:03 | 30.1 | 30.1 | 30.1 | 30.1 | 14 |
11:02 | 30.1 | 30.15 | 30.15 | 30.1 | 13 |
11:01 | 30.2 | 30.2 | 30.2 | 30.2 | 21 |
11:00 | 30.25 | 30.25 | 30.25 | 30.25 | 5 |
10:59 | 30.25 | 30.2 | 30.25 | 30.2 | 6 |
10:58 | 30.2 | 30.2 | 30.2 | 30.2 | 7 |
10:57 | 30.2 | 30.2 | 30.2 | 30.2 | 5 |
10:56 | 30.2 | 30.15 | 30.2 | 30.15 | 19 |
10:55 | 30.15 | 30.15 | 30.2 | 30.15 | 8 |
10:54 | 30.2 | 30.15 | 30.2 | 30.15 | 6 |
10:53 | 30.15 | 30.2 | 30.2 | 30.15 | 2 |
10:52 | 30.15 | 30.1 | 30.15 | 30.1 | 6 |
10:51 | 30.1 | 30.1 | 30.1 | 30.1 | 2 |
10:50 | 30.1 | 30.05 | 30.1 | 30.05 | 2 |
10:49 | 30.1 | 30.05 | 30.1 | 30.05 | 2 |
10:48 | 30.1 | 30.05 | 30.1 | 30 | 12 |
10:47 | 30.1 | 30.1 | 30.15 | 30.1 | 18 |
10:46 | 30.15 | 30.15 | 30.2 | 30.15 | 12 |
10:45 | 30.15 | 30.2 | 30.2 | 30.15 | 10 |
10:44 | 30.2 | 30.2 | 30.2 | 30.2 | 5 |
10:43 | 30.25 | 30.4 | 30.4 | 30.25 | 34 |
10:42 | 30.4 | 30.35 | 30.4 | 30.35 | 11 |
10:41 | 30.3 | 30.3 | 30.3 | 30.3 | 3 |
10:40 | 30.2 | 30.25 | 30.3 | 30.2 | 14 |
10:39 | 30.35 | 30.4 | 30.4 | 30.35 | 8 |
10:38 | 30.4 | 30.55 | 30.55 | 30.4 | 31 |
10:37 | 30.55 | 30.55 | 30.55 | 30.45 | 32 |
10:36 | 30.6 | 30.45 | 30.6 | 30.45 | 56 |
10:35 | 30.45 | 30.4 | 30.45 | 30.35 | 18 |
10:34 | 30.45 | 30.35 | 30.45 | 30.35 | 21 |
10:33 | 30.3 | 30.25 | 30.3 | 30.25 | 15 |
10:32 | 30.25 | 30.25 | 30.25 | 30.25 | 0 |
10:31 | 30.25 | 30.3 | 30.3 | 30.2 | 14 |
10:30 | 30.3 | 30.25 | 30.3 | 30.25 | 2 |
10:29 | 30.3 | 30.15 | 30.3 | 30.15 | 14 |
10:28 | 30.2 | 30.3 | 30.3 | 30.2 | 26 |
10:27 | 30.3 | 30.45 | 30.5 | 30.25 | 39 |
10:26 | 30.5 | 30.65 | 30.65 | 30.4 | 40 |
10:25 | 30.5 | 30.7 | 30.8 | 30.35 | 73 |
10:24 | 30.5 | 30.2 | 30.95 | 30.2 | 339 |
10:23 | 30.25 | 30.05 | 30.25 | 30.05 | 94 |
10:22 | 30.05 | 29.85 | 30.05 | 29.85 | 46 |
10:21 | 29.85 | 29.9 | 29.9 | 29.85 | 4 |
10:20 | 29.9 | 30 | 30 | 29.9 | 28 |
10:19 | 30 | 30.05 | 30.1 | 29.95 | 34 |
10:18 | 30.1 | 29.9 | 30.1 | 29.9 | 77 |
10:17 | 29.95 | 30 | 30 | 29.95 | 24 |
10:16 | 30 | 29.85 | 30 | 29.8 | 45 |
10:15 | 29.8 | 29.8 | 29.8 | 29.8 | 12 |
10:14 | 29.75 | 29.8 | 29.8 | 29.75 | 11 |
10:13 | 29.8 | 29.75 | 29.8 | 29.75 | 3 |
10:12 | 29.8 | 29.8 | 29.8 | 29.8 | 5 |
10:11 | 29.8 | 29.8 | 29.8 | 29.8 | 1 |
10:10 | 29.8 | 29.8 | 29.85 | 29.8 | 5 |
10:09 | 29.8 | 29.8 | 29.8 | 29.8 | 11 |
10:08 | 29.8 | 29.85 | 29.85 | 29.8 | 18 |
10:07 | 29.8 | 29.8 | 29.8 | 29.65 | 60 |
10:06 | 29.8 | 29.8 | 29.8 | 29.8 | 27 |
10:05 | 29.85 | 29.9 | 29.9 | 29.85 | 26 |
10:04 | 29.9 | 29.95 | 29.95 | 29.9 | 7 |
10:03 | 29.95 | 29.85 | 29.95 | 29.85 | 9 |
10:02 | 29.85 | 29.85 | 29.85 | 29.8 | 27 |
10:01 | 29.9 | 29.9 | 29.9 | 29.85 | 24 |
10:00 | 30 | 30 | 30 | 30 | 7 |
09:59 | 30 | 30 | 30 | 30 | 4 |
09:58 | 30 | 29.95 | 30 | 29.85 | 16 |
09:57 | 30 | 30.05 | 30.05 | 30 | 5 |
09:56 | 30 | 30.15 | 30.15 | 30 | 37 |
09:55 | 30.15 | 30.1 | 30.2 | 30.05 | 22 |
09:54 | 30.1 | 30.15 | 30.2 | 30.1 | 18 |
09:53 | 30.15 | 30.1 | 30.2 | 30.1 | 13 |
09:52 | 30.1 | 30.1 | 30.1 | 30.1 | 28 |
09:51 | 30.05 | 30 | 30.1 | 30 | 21 |
09:50 | 30 | 29.8 | 30 | 29.8 | 55 |
09:49 | 29.85 | 29.9 | 29.9 | 29.8 | 11 |
09:48 | 29.9 | 29.85 | 29.9 | 29.8 | 37 |
09:47 | 29.85 | 29.9 | 29.9 | 29.85 | 64 |
09:46 | 29.95 | 29.95 | 30 | 29.95 | 15 |
09:45 | 29.9 | 29.85 | 29.9 | 29.85 | 54 |
09:44 | 29.85 | 29.95 | 29.95 | 29.85 | 70 |
09:43 | 30 | 30.05 | 30.05 | 30 | 28 |
09:42 | 30 | 30.05 | 30.05 | 30 | 4 |
09:41 | 30.05 | 30.1 | 30.1 | 30.05 | 10 |
09:40 | 30.1 | 30.05 | 30.1 | 30.05 | 8 |
09:39 | 30.1 | 30 | 30.1 | 30 | 21 |
09:38 | 30 | 29.95 | 30 | 29.9 | 29 |
09:37 | 30 | 30.05 | 30.05 | 30 | 44 |
09:36 | 30.05 | 30.05 | 30.05 | 30.05 | 9 |
09:35 | 30.05 | 30.1 | 30.1 | 30.05 | 22 |
09:34 | 30.15 | 30.2 | 30.25 | 30.15 | 23 |
09:33 | 30.2 | 30.3 | 30.4 | 30.2 | 65 |
09:32 | 30.25 | 30.15 | 30.3 | 30.15 | 42 |
09:31 | 30.1 | 30 | 30.1 | 29.95 | 22 |
09:30 | 30 | 30.05 | 30.1 | 29.95 | 17 |
09:29 | 30 | 30 | 30.1 | 29.85 | 38 |
09:28 | 29.85 | 29.85 | 30 | 29.8 | 97 |
09:27 | 29.85 | 30.1 | 30.15 | 29.85 | 54 |
09:26 | 30.15 | 30.1 | 30.15 | 29.95 | 67 |
09:25 | 30.05 | 29.9 | 30.05 | 29.8 | 122 |
09:24 | 29.9 | 30.05 | 30.1 | 29.8 | 89 |
09:23 | 30.1 | 30.25 | 30.25 | 30 | 114 |
09:22 | 30.25 | 30.35 | 30.35 | 30.2 | 73 |
09:21 | 30.35 | 30.4 | 30.4 | 30.3 | 54 |
09:20 | 30.4 | 30.25 | 30.5 | 30.25 | 87 |
09:19 | 30.25 | 30.55 | 30.55 | 30.2 | 187 |
09:18 | 30.55 | 30.4 | 30.6 | 30.4 | 67 |
09:17 | 30.5 | 30.65 | 30.75 | 30.45 | 163 |
09:16 | 30.7 | 30.95 | 31 | 30.7 | 152 |
09:15 | 30.9 | 31.05 | 31.1 | 30.85 | 140 |
09:14 | 31.05 | 30.85 | 31.5 | 30.85 | 494 |
09:13 | 30.85 | 30.7 | 31 | 30.65 | 288 |
09:12 | 30.7 | 30.8 | 30.85 | 30.7 | 117 |
09:11 | 30.8 | 30.4 | 30.8 | 30.35 | 115 |
09:10 | 30.4 | 30.6 | 30.75 | 30.4 | 119 |
09:09 | 30.6 | 30.5 | 30.6 | 30.2 | 165 |
09:08 | 30.35 | 30.9 | 30.9 | 30.3 | 205 |
09:07 | 30.75 | 30.5 | 30.9 | 30.5 | 175 |
09:06 | 30.6 | 30.5 | 30.65 | 30.4 | 209 |
09:05 | 30.55 | 30.4 | 30.7 | 30.3 | 171 |
09:04 | 30.35 | 30.55 | 30.6 | 30.25 | 233 |
09:03 | 30.65 | 31.05 | 31.15 | 30.35 | 393 |
09:02 | 30.5 | 30.5 | 30.5 | 30.5 | 0 |
09:01 | 30.5 | 29.5 | 30.5 | 29.5 | 436 |
上市
指數 |
19857.42 |
昨收 |
20131.74 |
漲跌 |
-274.32 |
高點 |
20003.00 |
漲跌幅 |
-1.36 |
低點 |
19848.57 |
成交金額 |
3603.52億 |
成交張數 |
7522487(張) |
5日均價 |
19794.11 |
5日均量 |
9933964(張) |
10日均價 |
20102.54 |
10日均量 |
9665312(張) |
30日均價 |
20146.72 |
30日均量 |
9019929(張) |
上櫃
指數 |
242.65 |
昨收 |
244.93 |
漲跌 |
-2.28 |
高點 |
244.49 |
漲跌幅 |
-0.93 |
低點 |
242.57 |
成交金額 |
892.63億 |
成交張數 |
1803765(張) |
5日均價 |
242.80 |
5日均量 |
2023444(張) |
10日均價 |
247.35 |
10日均量 |
2169539(張) |
30日均價 |
250.29 |
30日均量 |
2137389(張) |