成交 |
45.15 |
昨收 |
44.20 |
漲跌 |
0.95 |
開盤 |
44.20 |
漲跌幅 |
2.15% |
最高 |
46.70 |
買進 |
45.10 |
最低 |
43.90 |
賣出 |
45.15 |
單量 |
6 |
漲停價 |
48.60 |
總量 |
7942 |
跌停價 |
39.80 |
昨量 |
5380 |
47.60% 內盤(3733)(4109)外盤 52.40%
委買價 |
委買量 |
委賣價 |
委賣量 |
45.10 |
33 |
45.15 |
72 |
45.05 |
19 |
45.20 |
12 |
45.00 |
64 |
45.25 |
5 |
44.95 |
34 |
45.30 |
23 |
44.90 |
22 |
45.35 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 45.15 | 45.15 | 45.15 | 45.15 | 329 |
13:29 | 45.2 | 45.2 | 45.2 | 45.2 | 0 |
13:28 | 45.2 | 45.2 | 45.2 | 45.2 | 0 |
13:27 | 45.2 | 45.2 | 45.2 | 45.2 | 0 |
13:26 | 45.2 | 45.2 | 45.2 | 45.2 | 0 |
13:25 | 45.2 | 45.15 | 45.2 | 45.1 | 92 |
13:24 | 45.15 | 45.2 | 45.2 | 45.15 | 16 |
13:23 | 45.2 | 45.2 | 45.25 | 45.15 | 28 |
13:22 | 45.2 | 45.15 | 45.2 | 45.15 | 17 |
13:21 | 45.15 | 45.1 | 45.2 | 45.1 | 60 |
13:20 | 45.1 | 45.1 | 45.1 | 45.1 | 10 |
13:19 | 45.05 | 45.1 | 45.1 | 45.05 | 24 |
13:18 | 45.1 | 45.1 | 45.15 | 45.1 | 28 |
13:17 | 45.1 | 45.15 | 45.15 | 45.1 | 32 |
13:16 | 45.15 | 45.15 | 45.15 | 45.15 | 8 |
13:15 | 45.15 | 45.2 | 45.2 | 45.15 | 10 |
13:14 | 45.2 | 45.2 | 45.2 | 45.15 | 19 |
13:13 | 45.2 | 45.2 | 45.25 | 45.2 | 7 |
13:12 | 45.2 | 45.15 | 45.2 | 45.15 | 26 |
13:11 | 45.15 | 45.15 | 45.2 | 45.15 | 12 |
13:10 | 45.15 | 45.15 | 45.15 | 45.15 | 3 |
13:09 | 45.15 | 45.15 | 45.15 | 45.15 | 7 |
13:08 | 45.15 | 45.15 | 45.15 | 45.15 | 11 |
13:07 | 45.15 | 45.15 | 45.15 | 45.15 | 8 |
13:06 | 45.15 | 45.15 | 45.15 | 45.15 | 29 |
13:05 | 45.15 | 45.15 | 45.2 | 45.15 | 12 |
13:04 | 45.15 | 45.2 | 45.25 | 45.15 | 53 |
13:03 | 45.2 | 45.25 | 45.25 | 45.2 | 15 |
13:02 | 45.25 | 45.3 | 45.3 | 45.25 | 23 |
13:01 | 45.3 | 45.3 | 45.3 | 45.3 | 9 |
13:00 | 45.35 | 45.25 | 45.35 | 45.25 | 17 |
12:59 | 45.3 | 45.3 | 45.3 | 45.25 | 12 |
12:58 | 45.25 | 45.3 | 45.3 | 45.25 | 9 |
12:57 | 45.3 | 45.3 | 45.3 | 45.3 | 2 |
12:56 | 45.3 | 45.3 | 45.3 | 45.3 | 18 |
12:55 | 45.3 | 45.3 | 45.3 | 45.3 | 3 |
12:54 | 45.3 | 45.3 | 45.3 | 45.3 | 7 |
12:53 | 45.3 | 45.3 | 45.3 | 45.3 | 2 |
12:52 | 45.3 | 45.3 | 45.3 | 45.3 | 3 |
12:51 | 45.3 | 45.3 | 45.3 | 45.3 | 2 |
12:50 | 45.25 | 45.25 | 45.25 | 45.25 | 15 |
12:49 | 45.3 | 45.3 | 45.3 | 45.25 | 3 |
12:48 | 45.25 | 45.25 | 45.25 | 45.25 | 21 |
12:47 | 45.25 | 45.3 | 45.3 | 45.25 | 5 |
12:46 | 45.3 | 45.25 | 45.3 | 45.25 | 13 |
12:45 | 45.2 | 45.25 | 45.25 | 45.2 | 26 |
12:44 | 45.25 | 45.25 | 45.25 | 45.25 | 1 |
12:43 | 45.3 | 45.3 | 45.3 | 45.3 | 2 |
12:42 | 45.3 | 45.3 | 45.3 | 45.3 | 1 |
12:41 | 45.3 | 45.2 | 45.3 | 45.2 | 16 |
12:40 | 45.2 | 45.25 | 45.25 | 45.2 | 12 |
12:39 | 45.3 | 45.3 | 45.3 | 45.3 | 0 |
12:38 | 45.3 | 45.3 | 45.3 | 45.3 | 1 |
12:37 | 45.3 | 45.3 | 45.3 | 45.3 | 1 |
12:36 | 45.3 | 45.25 | 45.3 | 45.25 | 3 |
12:35 | 45.25 | 45.25 | 45.25 | 45.25 | 2 |
12:34 | 45.2 | 45.25 | 45.25 | 45.2 | 9 |
12:33 | 45.25 | 45.2 | 45.25 | 45.2 | 10 |
12:32 | 45.25 | 45.2 | 45.25 | 45.2 | 2 |
12:31 | 45.2 | 45.2 | 45.2 | 45.2 | 2 |
12:30 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
12:29 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
12:28 | 45.25 | 45.15 | 45.25 | 45.15 | 54 |
12:27 | 45.15 | 45.15 | 45.15 | 45.15 | 2 |
12:26 | 45.15 | 45.15 | 45.2 | 45.15 | 5 |
12:25 | 45.15 | 45.15 | 45.15 | 45.15 | 3 |
12:24 | 45.15 | 45.15 | 45.2 | 45.15 | 35 |
12:23 | 45.15 | 45.2 | 45.2 | 45.15 | 11 |
12:22 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
12:21 | 45.25 | 45.3 | 45.3 | 45.25 | 14 |
12:20 | 45.25 | 45.3 | 45.3 | 45.25 | 3 |
12:19 | 45.3 | 45.3 | 45.3 | 45.3 | 4 |
12:18 | 45.3 | 45.3 | 45.3 | 45.3 | 2 |
12:17 | 45.4 | 45.4 | 45.4 | 45.4 | 0 |
12:16 | 45.4 | 45.4 | 45.4 | 45.4 | 0 |
12:15 | 45.4 | 45.4 | 45.4 | 45.3 | 16 |
12:14 | 45.4 | 45.4 | 45.4 | 45.4 | 7 |
12:13 | 45.4 | 45.35 | 45.4 | 45.35 | 5 |
12:12 | 45.5 | 45.5 | 45.5 | 45.5 | 4 |
12:11 | 45.55 | 45.5 | 45.55 | 45.5 | 7 |
12:10 | 45.55 | 45.55 | 45.6 | 45.55 | 10 |
12:09 | 45.5 | 45.45 | 45.5 | 45.45 | 20 |
12:08 | 45.4 | 45.4 | 45.4 | 45.4 | 6 |
12:07 | 45.45 | 45.35 | 45.45 | 45.35 | 6 |
12:06 | 45.35 | 45.35 | 45.35 | 45.35 | 3 |
12:05 | 45.3 | 45.3 | 45.3 | 45.3 | 12 |
12:04 | 45.25 | 45.25 | 45.25 | 45.25 | 3 |
12:03 | 45.25 | 45.25 | 45.25 | 45.25 | 1 |
12:02 | 45.25 | 45.25 | 45.25 | 45.25 | 2 |
12:01 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
12:00 | 45.25 | 45.25 | 45.25 | 45.25 | 10 |
11:59 | 45.2 | 45.15 | 45.2 | 45.15 | 4 |
11:58 | 45.15 | 45.15 | 45.15 | 45.15 | 2 |
11:57 | 45.15 | 45.2 | 45.2 | 45.15 | 6 |
11:56 | 45.2 | 45.2 | 45.2 | 45.2 | 15 |
11:55 | 45.1 | 45.15 | 45.15 | 45.1 | 13 |
11:54 | 45.05 | 45.15 | 45.15 | 45.05 | 21 |
11:53 | 45.1 | 45.1 | 45.15 | 45.1 | 22 |
11:52 | 45.1 | 45.2 | 45.2 | 45.1 | 49 |
11:51 | 45.2 | 45.25 | 45.25 | 45.2 | 35 |
11:50 | 45.3 | 45.3 | 45.3 | 45.3 | 4 |
11:49 | 45.3 | 45.3 | 45.3 | 45.3 | 3 |
11:48 | 45.3 | 45.3 | 45.3 | 45.3 | 9 |
11:47 | 45.3 | 45.3 | 45.3 | 45.3 | 4 |
11:46 | 45.3 | 45.3 | 45.3 | 45.25 | 6 |
11:45 | 45.25 | 45.3 | 45.3 | 45.25 | 4 |
11:44 | 45.3 | 45.3 | 45.3 | 45.3 | 4 |
11:43 | 45.25 | 45.3 | 45.35 | 45.25 | 6 |
11:42 | 45.25 | 45.25 | 45.25 | 45.25 | 10 |
11:41 | 45.25 | 45.2 | 45.25 | 45.2 | 38 |
11:40 | 45.2 | 45.4 | 45.4 | 45.2 | 91 |
11:39 | 45.45 | 45.4 | 45.45 | 45.4 | 6 |
11:38 | 45.45 | 45.45 | 45.45 | 45.45 | 0 |
11:37 | 45.45 | 45.45 | 45.5 | 45.45 | 9 |
11:36 | 45.45 | 45.5 | 45.55 | 45.45 | 16 |
11:35 | 45.55 | 45.55 | 45.55 | 45.55 | 4 |
11:34 | 45.55 | 45.6 | 45.6 | 45.4 | 18 |
11:33 | 45.5 | 45.55 | 45.55 | 45.5 | 4 |
11:32 | 45.45 | 45.45 | 45.45 | 45.45 | 0 |
11:31 | 45.45 | 45.45 | 45.45 | 45.45 | 4 |
11:30 | 45.45 | 45.45 | 45.45 | 45.45 | 7 |
11:29 | 45.45 | 45.5 | 45.5 | 45.45 | 7 |
11:28 | 45.5 | 45.55 | 45.55 | 45.5 | 22 |
11:27 | 45.55 | 45.65 | 45.75 | 45.5 | 29 |
11:26 | 45.65 | 45.6 | 45.65 | 45.6 | 5 |
11:25 | 45.6 | 45.6 | 45.6 | 45.6 | 1 |
11:24 | 45.6 | 45.7 | 45.7 | 45.6 | 7 |
11:23 | 45.65 | 45.65 | 45.65 | 45.65 | 1 |
11:22 | 45.75 | 45.7 | 45.75 | 45.65 | 9 |
11:21 | 45.7 | 45.7 | 45.7 | 45.7 | 4 |
11:20 | 45.7 | 45.85 | 45.9 | 45.7 | 23 |
11:19 | 45.9 | 45.85 | 45.9 | 45.85 | 4 |
11:18 | 45.85 | 45.85 | 45.85 | 45.85 | 11 |
11:17 | 45.85 | 45.85 | 45.85 | 45.85 | 1 |
11:16 | 45.85 | 45.85 | 45.85 | 45.8 | 15 |
11:15 | 45.85 | 45.85 | 45.85 | 45.85 | 6 |
11:14 | 45.85 | 45.85 | 45.85 | 45.8 | 17 |
11:13 | 45.85 | 45.85 | 45.85 | 45.85 | 6 |
11:12 | 45.85 | 45.75 | 45.85 | 45.75 | 25 |
11:11 | 45.75 | 45.75 | 45.75 | 45.75 | 3 |
11:10 | 45.8 | 45.8 | 45.8 | 45.8 | 2 |
11:09 | 45.8 | 45.75 | 45.8 | 45.7 | 3 |
11:08 | 45.75 | 45.8 | 45.85 | 45.75 | 6 |
11:07 | 45.75 | 45.65 | 45.85 | 45.65 | 14 |
11:06 | 45.55 | 45.5 | 45.6 | 45.5 | 3 |
11:05 | 45.4 | 45.4 | 45.7 | 45.4 | 11 |
11:04 | 45.35 | 45.4 | 45.4 | 45.35 | 3 |
11:03 | 45.35 | 45.35 | 45.35 | 45.35 | 15 |
11:02 | 45.35 | 45.4 | 45.4 | 45.35 | 10 |
11:01 | 45.4 | 45.4 | 45.4 | 45.4 | 4 |
11:00 | 45.4 | 45.4 | 45.4 | 45.4 | 11 |
10:59 | 45.4 | 45.4 | 45.4 | 45.4 | 4 |
10:58 | 45.4 | 45.5 | 45.65 | 45.4 | 40 |
10:57 | 45.5 | 45.35 | 45.5 | 45.35 | 19 |
10:56 | 45.4 | 45.55 | 45.55 | 45.4 | 58 |
10:55 | 45.5 | 45.65 | 45.65 | 45.5 | 45 |
10:54 | 45.7 | 45.7 | 45.75 | 45.65 | 12 |
10:53 | 45.75 | 45.7 | 45.75 | 45.7 | 14 |
10:52 | 45.7 | 45.7 | 45.7 | 45.7 | 9 |
10:51 | 45.7 | 45.7 | 45.7 | 45.7 | 6 |
10:50 | 45.7 | 45.7 | 45.7 | 45.7 | 3 |
10:49 | 45.75 | 45.65 | 45.75 | 45.6 | 6 |
10:48 | 45.65 | 45.7 | 45.7 | 45.65 | 3 |
10:47 | 45.75 | 45.75 | 45.75 | 45.75 | 1 |
10:46 | 45.75 | 45.75 | 45.85 | 45.75 | 6 |
10:45 | 45.75 | 45.75 | 45.75 | 45.75 | 2 |
10:44 | 45.8 | 45.8 | 45.85 | 45.8 | 9 |
10:43 | 45.85 | 45.8 | 45.85 | 45.8 | 7 |
10:42 | 45.75 | 45.65 | 45.75 | 45.6 | 15 |
10:41 | 45.6 | 45.95 | 45.95 | 45.6 | 106 |
10:40 | 45.95 | 45.9 | 45.95 | 45.9 | 8 |
10:39 | 45.9 | 45.85 | 45.9 | 45.85 | 13 |
10:38 | 45.8 | 45.8 | 45.8 | 45.8 | 3 |
10:37 | 45.8 | 45.8 | 45.8 | 45.8 | 17 |
10:36 | 45.8 | 45.85 | 45.85 | 45.8 | 2 |
10:35 | 45.85 | 45.85 | 45.85 | 45.8 | 11 |
10:34 | 45.9 | 45.9 | 45.95 | 45.9 | 27 |
10:33 | 45.9 | 45.95 | 45.95 | 45.9 | 3 |
10:32 | 45.95 | 45.9 | 45.95 | 45.9 | 3 |
10:31 | 45.9 | 45.95 | 45.95 | 45.9 | 9 |
10:30 | 45.95 | 45.95 | 45.95 | 45.9 | 29 |
10:29 | 45.95 | 45.95 | 45.95 | 45.9 | 23 |
10:28 | 45.95 | 45.9 | 45.95 | 45.9 | 7 |
10:27 | 45.9 | 45.8 | 45.9 | 45.8 | 9 |
10:26 | 45.75 | 45.75 | 45.75 | 45.7 | 26 |
10:25 | 45.8 | 45.6 | 45.8 | 45.6 | 26 |
10:24 | 45.65 | 45.95 | 45.95 | 45.6 | 78 |
10:23 | 46 | 46.05 | 46.05 | 46 | 20 |
10:22 | 46.05 | 46.05 | 46.1 | 46.05 | 14 |
10:21 | 46.05 | 46.1 | 46.1 | 46.05 | 12 |
10:20 | 46.2 | 46.2 | 46.2 | 46.2 | 10 |
10:19 | 46.25 | 45.95 | 46.25 | 45.85 | 64 |
10:18 | 46.05 | 46 | 46.05 | 45.85 | 93 |
10:17 | 46 | 46 | 46 | 45.95 | 32 |
10:16 | 46 | 46.05 | 46.05 | 45.9 | 51 |
10:15 | 46.05 | 46.15 | 46.2 | 46 | 54 |
10:14 | 46 | 46.6 | 46.6 | 46 | 86 |
10:13 | 46.6 | 46.3 | 46.7 | 46.15 | 264 |
10:12 | 46.35 | 46.45 | 46.45 | 46.3 | 49 |
10:11 | 46.45 | 46.45 | 46.5 | 46.4 | 123 |
10:10 | 46.45 | 46.25 | 46.5 | 46.2 | 146 |
10:09 | 46.2 | 45.95 | 46.3 | 45.95 | 88 |
10:08 | 45.95 | 46.1 | 46.1 | 45.95 | 22 |
10:07 | 46.15 | 45.95 | 46.3 | 45.95 | 117 |
10:06 | 45.95 | 45.9 | 45.95 | 45.8 | 65 |
10:05 | 45.95 | 45.75 | 45.95 | 45.75 | 70 |
10:04 | 45.75 | 45.95 | 46 | 45.75 | 70 |
10:03 | 45.95 | 46 | 46 | 45.85 | 53 |
10:02 | 46 | 46.15 | 46.15 | 45.95 | 67 |
10:01 | 46.1 | 46.35 | 46.45 | 46 | 123 |
10:00 | 46.25 | 45.8 | 46.5 | 45.8 | 509 |
09:59 | 45.8 | 45.7 | 45.9 | 45.7 | 133 |
09:58 | 45.7 | 45.3 | 45.7 | 45.25 | 103 |
09:57 | 45.25 | 45.15 | 45.25 | 45.15 | 16 |
09:56 | 45.15 | 45.4 | 45.4 | 45.15 | 93 |
09:55 | 45.4 | 45.55 | 45.65 | 45.4 | 93 |
09:54 | 45.55 | 45.55 | 45.65 | 45.5 | 29 |
09:53 | 45.55 | 45.5 | 45.7 | 45.45 | 79 |
09:52 | 45.45 | 45.45 | 45.5 | 45.4 | 53 |
09:51 | 45.45 | 45.5 | 45.5 | 45.4 | 58 |
09:50 | 45.5 | 45.5 | 45.75 | 45.5 | 158 |
09:49 | 45.55 | 45.6 | 45.7 | 45.4 | 96 |
09:48 | 45.7 | 45.7 | 45.9 | 45.55 | 205 |
09:47 | 45.75 | 44.5 | 45.75 | 44.5 | 576 |
09:46 | 44.65 | 44.65 | 44.65 | 44.5 | 39 |
09:45 | 44.5 | 44.6 | 44.6 | 44.5 | 30 |
09:44 | 44.25 | 44.3 | 44.3 | 44.25 | 26 |
09:43 | 44.35 | 44.35 | 44.35 | 44.35 | 3 |
09:42 | 44.45 | 44.3 | 44.45 | 44.3 | 6 |
09:41 | 44.3 | 44.35 | 44.35 | 44.3 | 5 |
09:40 | 44.35 | 44.5 | 44.5 | 44.35 | 26 |
09:39 | 44.6 | 44.6 | 44.65 | 44.6 | 6 |
09:38 | 44.65 | 44.45 | 44.65 | 44.45 | 47 |
09:37 | 44.45 | 44.3 | 44.5 | 44.3 | 23 |
09:36 | 44.2 | 44.15 | 44.25 | 44.15 | 36 |
09:35 | 44.1 | 44.1 | 44.1 | 44.05 | 10 |
09:34 | 44.1 | 44 | 44.1 | 43.9 | 25 |
09:33 | 43.95 | 43.9 | 43.95 | 43.9 | 37 |
09:32 | 43.95 | 44 | 44.05 | 43.9 | 26 |
09:31 | 44 | 44.2 | 44.2 | 44 | 84 |
09:30 | 44.2 | 44.2 | 44.2 | 44.2 | 2 |
09:29 | 44.2 | 44.2 | 44.2 | 44.2 | 4 |
09:28 | 44.2 | 44.2 | 44.2 | 44.2 | 23 |
09:27 | 44.2 | 44.15 | 44.2 | 44.1 | 9 |
09:26 | 44.1 | 44.15 | 44.2 | 44.1 | 15 |
09:25 | 44.1 | 44.3 | 44.3 | 44.1 | 34 |
09:24 | 44.4 | 44.4 | 44.4 | 44.4 | 3 |
09:23 | 44.4 | 44.25 | 44.4 | 44.2 | 16 |
09:22 | 44.3 | 44.25 | 44.3 | 44.25 | 2 |
09:21 | 44.25 | 44.4 | 44.45 | 44.25 | 14 |
09:20 | 44.5 | 44.2 | 44.5 | 44.1 | 52 |
09:19 | 44.2 | 44.25 | 44.25 | 44.2 | 24 |
09:18 | 44.25 | 44.45 | 44.45 | 44.25 | 22 |
09:17 | 44.45 | 44.6 | 44.6 | 44.45 | 12 |
09:16 | 44.6 | 44.45 | 44.6 | 44.4 | 23 |
09:15 | 44.4 | 44.65 | 44.65 | 44.4 | 75 |
09:14 | 44.6 | 44.65 | 44.7 | 44.6 | 8 |
09:13 | 44.7 | 44.7 | 44.7 | 44.7 | 7 |
09:12 | 44.7 | 44.65 | 44.7 | 44.65 | 7 |
09:11 | 44.7 | 44.85 | 44.85 | 44.7 | 25 |
09:10 | 44.85 | 44.75 | 44.9 | 44.75 | 109 |
09:09 | 44.7 | 44.6 | 44.7 | 44.6 | 24 |
09:08 | 44.6 | 44.6 | 44.6 | 44.6 | 5 |
09:07 | 44.6 | 44.6 | 44.6 | 44.6 | 8 |
09:06 | 44.6 | 44.55 | 44.6 | 44.55 | 28 |
09:05 | 44.55 | 44.65 | 44.65 | 44.55 | 10 |
09:04 | 44.75 | 44.85 | 44.9 | 44.75 | 92 |
09:03 | 44.9 | 44.95 | 44.95 | 44.6 | 40 |
09:02 | 44.9 | 44.4 | 45.1 | 44.4 | 127 |
09:01 | 44.4 | 44.2 | 44.4 | 44.2 | 95 |
上市
指數 |
20146.55 |
昨收 |
20200.12 |
漲跌 |
-53.57 |
高點 |
20221.42 |
漲跌幅 |
-0.27 |
低點 |
20066.39 |
成交金額 |
4436.23億 |
成交張數 |
8619205(張) |
5日均價 |
20189.28 |
5日均量 |
8859537(張) |
10日均價 |
20008.83 |
10日均量 |
8917224(張) |
30日均價 |
19406.28 |
30日均量 |
8318635(張) |
上櫃
指數 |
250.58 |
昨收 |
250.94 |
漲跌 |
-0.36 |
高點 |
252.66 |
漲跌幅 |
-0.14 |
低點 |
250.31 |
成交金額 |
1061.39億 |
成交張數 |
2039595(張) |
5日均價 |
251.02 |
5日均量 |
2122628(張) |
10日均價 |
250.06 |
10日均量 |
2112188(張) |
30日均價 |
248.70 |
30日均量 |
2472899(張) |