成交 |
32.25 |
昨收 |
33.60 |
漲跌 |
-1.35 |
開盤 |
32.55 |
漲跌幅 |
-4.02% |
最高 |
33.05 |
買進 |
32.15 |
最低 |
30.65 |
賣出 |
32.25 |
單量 |
2 |
漲停價 |
36.95 |
總量 |
2090 |
跌停價 |
30.25 |
昨量 |
5566 |
55.24% 內盤(1075)(871)外盤 44.76%
委買價 |
委買量 |
委賣價 |
委賣量 |
32.15 |
14 |
32.25 |
12 |
32.10 |
15 |
32.30 |
10 |
32.05 |
13 |
32.35 |
15 |
32.00 |
18 |
32.40 |
7 |
31.95 |
5 |
32.45 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 35.25 | 35.25 | 35.25 | 35.25 | 301 |
13:29 | 35.35 | 35.35 | 35.35 | 35.35 | 0 |
13:28 | 35.35 | 35.35 | 35.35 | 35.35 | 0 |
13:27 | 35.35 | 35.35 | 35.35 | 35.35 | 0 |
13:26 | 35.35 | 35.35 | 35.35 | 35.35 | 0 |
13:25 | 35.35 | 35.4 | 35.45 | 35.35 | 45 |
13:24 | 35.45 | 35.4 | 35.45 | 35.4 | 22 |
13:23 | 35.45 | 35.35 | 35.45 | 35.35 | 9 |
13:22 | 35.4 | 35.4 | 35.45 | 35.4 | 9 |
13:21 | 35.45 | 35.45 | 35.45 | 35.4 | 9 |
13:20 | 35.55 | 35.5 | 35.55 | 35.45 | 39 |
13:19 | 35.5 | 35.45 | 35.5 | 35.45 | 26 |
13:18 | 35.45 | 35.45 | 35.45 | 35.4 | 4 |
13:17 | 35.45 | 35.45 | 35.45 | 35.4 | 31 |
13:16 | 35.45 | 35.4 | 35.45 | 35.4 | 15 |
13:15 | 35.4 | 35.35 | 35.4 | 35.35 | 27 |
13:14 | 35.4 | 35.45 | 35.45 | 35.4 | 6 |
13:13 | 35.4 | 35.3 | 35.4 | 35.3 | 32 |
13:12 | 35.3 | 35.35 | 35.35 | 35.2 | 75 |
13:11 | 35.35 | 35.35 | 35.35 | 35.35 | 1 |
13:10 | 35.35 | 35.35 | 35.35 | 35.35 | 4 |
13:09 | 35.35 | 35.35 | 35.35 | 35.35 | 7 |
13:08 | 35.35 | 35.35 | 35.35 | 35.35 | 23 |
13:07 | 35.35 | 35.35 | 35.35 | 35.35 | 1 |
13:06 | 35.35 | 35.35 | 35.35 | 35.35 | 2 |
13:05 | 35.35 | 35.35 | 35.4 | 35.35 | 21 |
13:04 | 35.4 | 35.45 | 35.45 | 35.4 | 41 |
13:03 | 35.5 | 35.55 | 35.55 | 35.5 | 10 |
13:02 | 35.6 | 35.6 | 35.6 | 35.6 | 2 |
13:01 | 35.6 | 35.55 | 35.6 | 35.55 | 5 |
13:00 | 35.55 | 35.55 | 35.55 | 35.55 | 9 |
12:59 | 35.55 | 35.55 | 35.55 | 35.55 | 2 |
12:58 | 35.55 | 35.55 | 35.55 | 35.55 | 2 |
12:57 | 35.5 | 35.5 | 35.5 | 35.5 | 1 |
12:56 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
12:55 | 35.5 | 35.5 | 35.5 | 35.5 | 0 |
12:54 | 35.5 | 35.55 | 35.55 | 35.5 | 2 |
12:53 | 35.6 | 35.6 | 35.6 | 35.55 | 3 |
12:52 | 35.6 | 35.6 | 35.6 | 35.6 | 7 |
12:51 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
12:50 | 35.65 | 35.65 | 35.65 | 35.65 | 2 |
12:49 | 35.65 | 35.65 | 35.65 | 35.65 | 1 |
12:48 | 35.6 | 35.55 | 35.6 | 35.55 | 23 |
12:47 | 35.6 | 35.55 | 35.6 | 35.55 | 8 |
12:46 | 35.55 | 35.5 | 35.6 | 35.45 | 26 |
12:45 | 35.45 | 35.45 | 35.55 | 35.4 | 34 |
12:44 | 35.45 | 35.35 | 35.45 | 35.35 | 43 |
12:43 | 35.35 | 35.35 | 35.35 | 35.3 | 5 |
12:42 | 35.35 | 35.4 | 35.4 | 35.35 | 7 |
12:41 | 35.4 | 35.4 | 35.4 | 35.4 | 1 |
12:40 | 35.35 | 35.35 | 35.35 | 35.35 | 2 |
12:39 | 35.4 | 35.4 | 35.4 | 35.35 | 3 |
12:38 | 35.4 | 35.4 | 35.4 | 35.4 | 1 |
12:37 | 35.4 | 35.35 | 35.4 | 35.35 | 3 |
12:36 | 35.35 | 35.35 | 35.35 | 35.35 | 7 |
12:35 | 35.35 | 35.35 | 35.35 | 35.35 | 1 |
12:34 | 35.35 | 35.35 | 35.35 | 35.35 | 1 |
12:33 | 35.3 | 35.3 | 35.3 | 35.3 | 1 |
12:32 | 35.4 | 35.4 | 35.4 | 35.4 | 1 |
12:31 | 35.35 | 35.35 | 35.35 | 35.35 | 3 |
12:30 | 35.4 | 35.3 | 35.4 | 35.3 | 11 |
12:29 | 35.25 | 35.45 | 35.45 | 35.25 | 40 |
12:28 | 35.4 | 35.3 | 35.4 | 35.3 | 13 |
12:27 | 35.3 | 35.35 | 35.35 | 35.3 | 8 |
12:26 | 35.35 | 35.4 | 35.4 | 35.35 | 5 |
12:25 | 35.4 | 35.4 | 35.4 | 35.4 | 3 |
12:24 | 35.4 | 35.4 | 35.4 | 35.4 | 7 |
12:23 | 35.4 | 35.4 | 35.4 | 35.4 | 1 |
12:22 | 35.4 | 35.25 | 35.4 | 35.25 | 30 |
12:21 | 35.25 | 35.35 | 35.35 | 35.25 | 41 |
12:20 | 35.35 | 35.4 | 35.45 | 35.35 | 17 |
12:19 | 35.45 | 35.45 | 35.45 | 35.45 | 3 |
12:18 | 35.45 | 35.45 | 35.45 | 35.4 | 17 |
12:17 | 35.45 | 35.45 | 35.45 | 35.45 | 13 |
12:16 | 35.45 | 35.55 | 35.55 | 35.45 | 75 |
12:15 | 35.55 | 35.6 | 35.6 | 35.55 | 8 |
12:14 | 35.6 | 35.6 | 35.6 | 35.6 | 2 |
12:13 | 35.7 | 35.7 | 35.7 | 35.7 | 0 |
12:12 | 35.7 | 35.7 | 35.7 | 35.5 | 7 |
12:11 | 35.6 | 35.55 | 35.8 | 35.55 | 25 |
12:10 | 35.55 | 35.6 | 35.6 | 35.55 | 42 |
12:09 | 35.65 | 35.7 | 35.7 | 35.65 | 29 |
12:08 | 35.7 | 35.7 | 35.7 | 35.7 | 0 |
12:07 | 35.7 | 35.7 | 35.7 | 35.7 | 1 |
12:06 | 35.7 | 35.75 | 35.75 | 35.7 | 15 |
12:05 | 35.75 | 35.75 | 35.75 | 35.75 | 1 |
12:04 | 35.8 | 35.8 | 35.8 | 35.8 | 1 |
12:03 | 35.8 | 35.8 | 35.8 | 35.8 | 2 |
12:02 | 35.8 | 35.8 | 35.8 | 35.8 | 9 |
12:01 | 35.8 | 35.8 | 35.8 | 35.75 | 34 |
12:00 | 35.75 | 35.75 | 35.75 | 35.75 | 1 |
11:59 | 35.75 | 35.75 | 35.75 | 35.75 | 4 |
11:58 | 35.75 | 35.75 | 35.75 | 35.75 | 2 |
11:57 | 35.75 | 35.75 | 35.75 | 35.75 | 1 |
11:56 | 35.7 | 35.75 | 35.8 | 35.7 | 16 |
11:55 | 35.7 | 35.7 | 35.75 | 35.7 | 6 |
11:54 | 35.6 | 35.7 | 35.7 | 35.6 | 15 |
11:53 | 35.6 | 35.6 | 35.6 | 35.6 | 0 |
11:52 | 35.6 | 35.6 | 35.6 | 35.6 | 3 |
11:51 | 35.65 | 35.6 | 35.65 | 35.6 | 6 |
11:50 | 35.6 | 35.6 | 35.6 | 35.6 | 1 |
11:49 | 35.6 | 35.55 | 35.65 | 35.55 | 11 |
11:48 | 35.55 | 35.55 | 35.55 | 35.5 | 9 |
11:47 | 35.5 | 35.55 | 35.55 | 35.5 | 44 |
11:46 | 35.55 | 35.6 | 35.6 | 35.55 | 37 |
11:45 | 35.6 | 35.6 | 35.6 | 35.6 | 13 |
11:44 | 35.6 | 35.75 | 35.75 | 35.6 | 90 |
11:43 | 35.75 | 35.7 | 35.75 | 35.7 | 6 |
11:42 | 35.7 | 35.7 | 35.7 | 35.7 | 10 |
11:41 | 35.7 | 35.75 | 35.8 | 35.7 | 23 |
11:40 | 35.8 | 35.85 | 35.85 | 35.8 | 9 |
11:39 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
11:38 | 35.85 | 35.8 | 35.85 | 35.8 | 21 |
11:37 | 35.75 | 35.75 | 35.75 | 35.75 | 17 |
11:36 | 35.8 | 35.8 | 35.8 | 35.8 | 26 |
11:35 | 35.85 | 35.85 | 35.85 | 35.85 | 10 |
11:34 | 35.9 | 35.9 | 35.9 | 35.9 | 5 |
11:33 | 35.9 | 35.9 | 35.9 | 35.9 | 0 |
11:32 | 35.9 | 35.9 | 35.9 | 35.9 | 3 |
11:31 | 35.9 | 35.85 | 35.9 | 35.85 | 13 |
11:30 | 35.85 | 35.9 | 35.9 | 35.85 | 4 |
11:29 | 35.85 | 35.9 | 35.9 | 35.85 | 2 |
11:28 | 35.9 | 35.9 | 35.9 | 35.9 | 2 |
11:27 | 35.9 | 35.95 | 35.95 | 35.9 | 15 |
11:26 | 35.95 | 35.95 | 35.95 | 35.95 | 4 |
11:25 | 35.95 | 35.95 | 35.95 | 35.95 | 11 |
11:24 | 35.9 | 35.9 | 35.9 | 35.9 | 1 |
11:23 | 35.9 | 35.9 | 35.95 | 35.9 | 15 |
11:22 | 35.95 | 35.9 | 35.95 | 35.9 | 18 |
11:21 | 35.95 | 35.9 | 35.95 | 35.85 | 47 |
11:20 | 35.9 | 35.8 | 35.9 | 35.8 | 65 |
11:19 | 35.75 | 35.75 | 35.75 | 35.75 | 1 |
11:18 | 35.75 | 35.75 | 35.75 | 35.75 | 5 |
11:17 | 35.75 | 35.85 | 35.85 | 35.75 | 40 |
11:16 | 35.9 | 35.9 | 35.9 | 35.9 | 2 |
11:15 | 35.95 | 35.9 | 35.95 | 35.9 | 7 |
11:14 | 35.9 | 35.9 | 35.9 | 35.9 | 3 |
11:13 | 35.9 | 35.9 | 35.9 | 35.9 | 0 |
11:12 | 35.9 | 35.85 | 35.9 | 35.85 | 3 |
11:11 | 35.9 | 35.9 | 35.9 | 35.9 | 1 |
11:10 | 35.8 | 35.85 | 35.85 | 35.8 | 20 |
11:09 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
11:08 | 35.85 | 35.9 | 35.9 | 35.85 | 15 |
11:07 | 35.95 | 35.95 | 36 | 35.95 | 25 |
11:06 | 35.95 | 35.9 | 35.95 | 35.9 | 28 |
11:05 | 35.85 | 35.85 | 35.9 | 35.85 | 15 |
11:04 | 35.75 | 35.65 | 35.75 | 35.65 | 35 |
11:03 | 35.7 | 35.7 | 35.75 | 35.7 | 11 |
11:02 | 35.75 | 35.8 | 35.8 | 35.75 | 8 |
11:01 | 35.8 | 35.8 | 35.8 | 35.8 | 0 |
11:00 | 35.8 | 35.75 | 35.8 | 35.75 | 14 |
10:59 | 35.7 | 35.7 | 35.7 | 35.7 | 6 |
10:58 | 35.7 | 35.7 | 35.7 | 35.7 | 3 |
10:57 | 35.7 | 35.75 | 35.75 | 35.7 | 17 |
10:56 | 35.75 | 35.8 | 35.8 | 35.75 | 29 |
10:55 | 35.85 | 35.85 | 35.9 | 35.85 | 4 |
10:54 | 35.9 | 35.85 | 35.9 | 35.85 | 9 |
10:53 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
10:52 | 35.8 | 35.75 | 35.8 | 35.75 | 8 |
10:51 | 35.75 | 35.75 | 35.75 | 35.75 | 0 |
10:50 | 35.75 | 35.8 | 35.8 | 35.7 | 47 |
10:49 | 35.8 | 35.9 | 35.9 | 35.8 | 13 |
10:48 | 35.9 | 36.05 | 36.1 | 35.9 | 30 |
10:47 | 36.05 | 36.05 | 36.05 | 36.05 | 1 |
10:46 | 36.05 | 36.05 | 36.05 | 36.05 | 1 |
10:45 | 36.05 | 36.05 | 36.05 | 36.05 | 13 |
10:44 | 36 | 35.95 | 36 | 35.95 | 6 |
10:43 | 35.95 | 35.95 | 35.95 | 35.95 | 3 |
10:42 | 35.9 | 35.85 | 35.9 | 35.85 | 6 |
10:41 | 35.8 | 35.8 | 35.8 | 35.8 | 4 |
10:40 | 35.8 | 35.8 | 35.8 | 35.8 | 6 |
10:39 | 35.85 | 35.85 | 35.85 | 35.85 | 1 |
10:38 | 35.85 | 35.8 | 35.85 | 35.7 | 19 |
10:37 | 35.75 | 35.8 | 35.8 | 35.75 | 21 |
10:36 | 35.8 | 35.95 | 35.95 | 35.8 | 75 |
10:35 | 36 | 36 | 36 | 36 | 0 |
10:34 | 36 | 36.05 | 36.05 | 36 | 10 |
10:33 | 36.2 | 36.2 | 36.2 | 36.2 | 0 |
10:32 | 36.2 | 36.15 | 36.2 | 36 | 9 |
10:31 | 36.25 | 36.2 | 36.25 | 36.15 | 12 |
10:30 | 36.25 | 36.2 | 36.25 | 36.15 | 48 |
10:29 | 36.15 | 36.15 | 36.15 | 36.1 | 23 |
10:28 | 36.15 | 36.15 | 36.15 | 36.15 | 18 |
10:27 | 36.15 | 36.15 | 36.25 | 36.15 | 59 |
10:26 | 36.15 | 36.15 | 36.15 | 36.15 | 5 |
10:25 | 36.15 | 36.1 | 36.15 | 36.05 | 7 |
10:24 | 36.05 | 36 | 36.05 | 36 | 10 |
10:23 | 36 | 36.05 | 36.05 | 36 | 7 |
10:22 | 36.05 | 36 | 36.05 | 36 | 20 |
10:21 | 36.1 | 36.1 | 36.1 | 36.1 | 2 |
10:20 | 36.15 | 36.1 | 36.15 | 36.1 | 10 |
10:19 | 36.15 | 36.2 | 36.2 | 36.15 | 47 |
10:18 | 36.2 | 36.25 | 36.35 | 36.2 | 107 |
10:17 | 36.2 | 36.05 | 36.25 | 36.05 | 116 |
10:16 | 36.05 | 36 | 36.05 | 36 | 24 |
10:15 | 36 | 36 | 36.05 | 36 | 23 |
10:14 | 36 | 36.05 | 36.05 | 35.8 | 20 |
10:13 | 36.05 | 35.85 | 36.05 | 35.85 | 73 |
10:12 | 35.85 | 35.75 | 35.85 | 35.7 | 20 |
10:11 | 35.75 | 36 | 36 | 35.75 | 26 |
10:10 | 36 | 36 | 36 | 36 | 24 |
10:09 | 36 | 36.05 | 36.05 | 36 | 13 |
10:08 | 36.05 | 36.05 | 36.05 | 36 | 28 |
10:07 | 36 | 35.95 | 36 | 35.95 | 30 |
10:06 | 35.95 | 35.9 | 35.95 | 35.9 | 24 |
10:05 | 35.8 | 35.8 | 35.8 | 35.8 | 7 |
10:04 | 35.75 | 35.75 | 35.75 | 35.75 | 11 |
10:03 | 35.8 | 35.8 | 35.8 | 35.75 | 9 |
10:02 | 35.8 | 35.9 | 35.9 | 35.8 | 21 |
10:01 | 35.9 | 36 | 36 | 35.9 | 23 |
10:00 | 36 | 36 | 36 | 35.9 | 26 |
09:59 | 36.1 | 36.2 | 36.2 | 36 | 50 |
09:58 | 36.15 | 36 | 36.15 | 35.9 | 70 |
09:57 | 35.95 | 35.7 | 36 | 35.7 | 145 |
09:56 | 35.7 | 35.6 | 35.7 | 35.6 | 18 |
09:55 | 35.55 | 35.65 | 35.8 | 35.5 | 89 |
09:54 | 35.65 | 35.55 | 35.75 | 35.5 | 127 |
09:53 | 35.5 | 35.45 | 35.55 | 35.4 | 100 |
09:52 | 35.45 | 35.5 | 35.55 | 35.45 | 70 |
09:51 | 35.5 | 35.8 | 35.8 | 35.5 | 138 |
09:50 | 35.7 | 35.95 | 36 | 35.7 | 104 |
09:49 | 35.95 | 36 | 36 | 35.95 | 16 |
09:48 | 35.95 | 35.9 | 35.95 | 35.9 | 57 |
09:47 | 35.9 | 35.75 | 35.9 | 35.75 | 54 |
09:46 | 35.75 | 35.9 | 35.95 | 35.7 | 132 |
09:45 | 35.95 | 36.1 | 36.25 | 35.9 | 87 |
09:44 | 36.1 | 36.25 | 36.25 | 35.95 | 297 |
09:43 | 36.25 | 36.3 | 36.3 | 36.25 | 44 |
09:42 | 36.3 | 36.5 | 36.65 | 36.3 | 166 |
09:41 | 36.5 | 36.35 | 36.65 | 36.35 | 147 |
09:40 | 36.45 | 36.95 | 36.95 | 36.15 | 233 |
09:39 | 36.85 | 36.75 | 37.05 | 36.75 | 228 |
09:38 | 36.95 | 36.65 | 37.05 | 36.65 | 1129 |
09:37 | 36.65 | 36.55 | 36.8 | 36.45 | 154 |
09:36 | 36.55 | 36.25 | 36.6 | 36.15 | 294 |
09:35 | 36.2 | 35.9 | 36.4 | 35.9 | 447 |
09:34 | 35.95 | 35.95 | 36 | 35.8 | 67 |
09:33 | 36 | 35.65 | 36 | 35.65 | 116 |
09:32 | 35.8 | 35.6 | 35.8 | 35.5 | 53 |
09:31 | 35.7 | 36.05 | 36.2 | 35.6 | 211 |
09:30 | 36.1 | 35.95 | 36.1 | 35.9 | 118 |
09:29 | 35.95 | 35.9 | 36.1 | 35.8 | 289 |
09:28 | 35.85 | 35.35 | 35.9 | 35.3 | 385 |
09:27 | 35.35 | 35.1 | 35.4 | 35.1 | 81 |
09:26 | 35.2 | 35.35 | 35.35 | 35 | 204 |
09:25 | 35.45 | 34.85 | 35.5 | 34.8 | 1018 |
09:24 | 34.8 | 34.8 | 34.85 | 34.8 | 13 |
09:23 | 34.8 | 34.65 | 34.85 | 34.65 | 132 |
09:22 | 34.65 | 34.55 | 34.65 | 34.55 | 41 |
09:21 | 34.6 | 34.65 | 34.65 | 34.6 | 5 |
09:20 | 34.6 | 34.6 | 34.6 | 34.55 | 8 |
09:19 | 34.6 | 34.45 | 34.6 | 34.45 | 29 |
09:18 | 34.45 | 34.45 | 34.45 | 34.45 | 16 |
09:17 | 34.45 | 34.4 | 34.45 | 34.4 | 14 |
09:16 | 34.45 | 34.45 | 34.45 | 34.4 | 8 |
09:15 | 34.45 | 34.45 | 34.45 | 34.45 | 13 |
09:14 | 34.5 | 34.6 | 34.65 | 34.5 | 46 |
09:13 | 34.65 | 34.6 | 34.65 | 34.6 | 14 |
09:12 | 34.6 | 34.5 | 34.65 | 34.45 | 45 |
09:11 | 34.5 | 34.55 | 34.55 | 34.4 | 57 |
09:10 | 34.6 | 34.65 | 34.7 | 34.6 | 27 |
09:09 | 34.65 | 34.65 | 34.7 | 34.6 | 33 |
09:08 | 34.65 | 34.8 | 34.8 | 34.65 | 80 |
09:07 | 34.85 | 34.75 | 34.85 | 34.75 | 56 |
09:06 | 34.75 | 34.6 | 34.75 | 34.6 | 38 |
09:05 | 34.7 | 34.6 | 34.7 | 34.6 | 76 |
09:04 | 34.6 | 34.75 | 35 | 34.5 | 204 |
09:03 | 34.7 | 34.35 | 34.8 | 34.25 | 86 |
09:02 | 34.4 | 34.65 | 34.75 | 34.4 | 343 |
09:01 | 34.6 | 34.4 | 34.6 | 34.25 | 494 |
上市
指數 |
21097.43 |
昨收 |
22092.21 |
漲跌 |
-994.78 |
高點 |
21574.65 |
漲跌幅 |
-4.50 |
低點 |
20922.17 |
成交金額 |
4345.82億 |
成交張數 |
10212268(張) |
5日均價 |
22233.58 |
5日均量 |
7299290(張) |
10日均價 |
22213.78 |
10日均量 |
7582669(張) |
30日均價 |
21963.33 |
30日均量 |
8803080(張) |
上櫃
指數 |
262.30 |
昨收 |
270.86 |
漲跌 |
-8.56 |
高點 |
268.50 |
漲跌幅 |
-3.16 |
低點 |
256.64 |
成交金額 |
1148.29億 |
成交張數 |
2360062(張) |
5日均價 |
272.79 |
5日均量 |
2436674(張) |
10日均價 |
271.59 |
10日均量 |
2359306(張) |
30日均價 |
262.75 |
30日均量 |
2412829(張) |