成交 |
49.40 |
昨收 |
49.75 |
漲跌 |
-0.35 |
開盤 |
50.40 |
漲跌幅 |
-0.70% |
最高 |
51.00 |
買進 |
49.40 |
最低 |
49.00 |
賣出 |
49.45 |
單量 |
1 |
漲停價 |
54.70 |
總量 |
24148 |
跌停價 |
44.80 |
昨量 |
26627 |
53.24% 內盤(12224)(10735)外盤 46.76%
委買價 |
委買量 |
委賣價 |
委賣量 |
49.40 |
8 |
49.45 |
9 |
49.35 |
16 |
49.50 |
20 |
49.30 |
115 |
49.55 |
3 |
49.25 |
14 |
49.60 |
8 |
49.20 |
22 |
49.65 |
11 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 48.25 | 48.25 | 48.25 | 48.25 | 203 |
13:29 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
13:28 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
13:27 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
13:26 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
13:25 | 48.25 | 48.05 | 48.25 | 48 | 97 |
13:24 | 48 | 48 | 48.05 | 48 | 17 |
13:23 | 48 | 47.95 | 48 | 47.95 | 28 |
13:22 | 47.9 | 47.9 | 47.9 | 47.9 | 8 |
13:21 | 47.9 | 47.8 | 47.9 | 47.8 | 8 |
13:20 | 47.8 | 47.85 | 47.9 | 47.8 | 9 |
13:19 | 47.85 | 47.8 | 47.85 | 47.8 | 17 |
13:18 | 47.85 | 47.85 | 47.85 | 47.8 | 7 |
13:17 | 47.85 | 47.85 | 47.85 | 47.85 | 5 |
13:16 | 47.9 | 47.9 | 47.9 | 47.9 | 12 |
13:15 | 47.9 | 47.9 | 47.9 | 47.9 | 4 |
13:14 | 47.95 | 47.9 | 47.95 | 47.9 | 7 |
13:13 | 47.95 | 47.95 | 47.95 | 47.95 | 0 |
13:12 | 47.95 | 47.95 | 47.95 | 47.9 | 17 |
13:11 | 47.95 | 48 | 48 | 47.95 | 17 |
13:10 | 47.95 | 47.95 | 48 | 47.95 | 12 |
13:09 | 47.95 | 47.95 | 47.95 | 47.95 | 2 |
13:08 | 48 | 48.05 | 48.05 | 48 | 20 |
13:07 | 48 | 48 | 48.05 | 48 | 18 |
13:06 | 48 | 48 | 48 | 48 | 2 |
13:05 | 48 | 48.15 | 48.15 | 48 | 25 |
13:04 | 48.2 | 48.2 | 48.2 | 48.2 | 1 |
13:03 | 48.2 | 48 | 48.2 | 48 | 11 |
13:02 | 48 | 48 | 48.1 | 48 | 16 |
13:01 | 47.95 | 47.95 | 47.95 | 47.95 | 0 |
13:00 | 47.95 | 47.95 | 48 | 47.95 | 10 |
12:59 | 47.8 | 47.8 | 47.8 | 47.8 | 2 |
12:58 | 47.8 | 47.75 | 47.9 | 47.75 | 10 |
12:57 | 47.8 | 47.8 | 47.8 | 47.8 | 5 |
12:56 | 47.8 | 47.8 | 47.8 | 47.8 | 6 |
12:55 | 47.8 | 47.8 | 47.8 | 47.8 | 4 |
12:54 | 47.8 | 47.8 | 47.8 | 47.8 | 3 |
12:53 | 47.85 | 47.85 | 47.85 | 47.85 | 0 |
12:52 | 47.85 | 47.85 | 47.85 | 47.85 | 1 |
12:51 | 47.9 | 47.9 | 47.9 | 47.9 | 1 |
12:50 | 47.9 | 48 | 48 | 47.9 | 13 |
12:49 | 48.05 | 48 | 48.05 | 48 | 3 |
12:48 | 48 | 48 | 48 | 48 | 12 |
12:47 | 48 | 47.95 | 48 | 47.95 | 3 |
12:46 | 47.95 | 47.95 | 47.95 | 47.95 | 1 |
12:45 | 47.9 | 47.9 | 47.9 | 47.9 | 2 |
12:44 | 47.9 | 47.85 | 47.9 | 47.85 | 6 |
12:43 | 47.8 | 47.75 | 47.8 | 47.75 | 2 |
12:42 | 47.8 | 47.8 | 47.8 | 47.8 | 1 |
12:41 | 47.8 | 47.85 | 47.85 | 47.8 | 5 |
12:40 | 47.85 | 47.85 | 47.85 | 47.85 | 2 |
12:39 | 47.85 | 47.85 | 47.85 | 47.85 | 1 |
12:38 | 47.85 | 47.85 | 47.85 | 47.85 | 0 |
12:37 | 47.85 | 47.8 | 47.85 | 47.8 | 2 |
12:36 | 47.8 | 47.8 | 47.8 | 47.8 | 1 |
12:35 | 47.8 | 47.8 | 47.8 | 47.8 | 8 |
12:34 | 47.85 | 47.85 | 47.85 | 47.85 | 1 |
12:33 | 47.85 | 47.85 | 47.85 | 47.85 | 3 |
12:32 | 47.8 | 47.8 | 47.8 | 47.75 | 13 |
12:31 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
12:30 | 47.8 | 47.8 | 47.8 | 47.8 | 1 |
12:29 | 47.8 | 47.8 | 47.8 | 47.8 | 1 |
12:28 | 47.8 | 47.8 | 47.8 | 47.8 | 1 |
12:27 | 47.8 | 47.8 | 47.8 | 47.8 | 7 |
12:26 | 47.75 | 47.75 | 47.75 | 47.75 | 0 |
12:25 | 47.75 | 47.6 | 47.75 | 47.6 | 13 |
12:24 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
12:23 | 47.5 | 47.55 | 47.6 | 47.5 | 9 |
12:22 | 47.5 | 47.5 | 47.5 | 47.45 | 34 |
12:21 | 47.5 | 47.7 | 47.7 | 47.5 | 35 |
12:20 | 47.75 | 47.85 | 47.85 | 47.75 | 14 |
12:19 | 47.9 | 47.9 | 47.9 | 47.9 | 4 |
12:18 | 47.9 | 47.9 | 47.9 | 47.9 | 1 |
12:17 | 47.9 | 47.9 | 47.9 | 47.9 | 4 |
12:16 | 47.9 | 47.85 | 47.9 | 47.85 | 3 |
12:15 | 47.9 | 47.9 | 47.9 | 47.9 | 1 |
12:14 | 47.9 | 47.95 | 47.95 | 47.9 | 8 |
12:13 | 47.9 | 48 | 48 | 47.9 | 4 |
12:12 | 48 | 48 | 48 | 48 | 0 |
12:11 | 48 | 48.05 | 48.1 | 48 | 27 |
12:10 | 48.05 | 48 | 48.05 | 48 | 3 |
12:09 | 48.05 | 48.05 | 48.05 | 48.05 | 1 |
12:08 | 48.05 | 48.05 | 48.05 | 48.05 | 2 |
12:07 | 48.05 | 47.95 | 48.05 | 47.95 | 12 |
12:06 | 48 | 48 | 48 | 47.95 | 12 |
12:05 | 48 | 48.05 | 48.05 | 48 | 14 |
12:04 | 48 | 48.15 | 48.15 | 48 | 27 |
12:03 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
12:02 | 48.25 | 48.2 | 48.25 | 48.2 | 5 |
12:01 | 48.3 | 48.35 | 48.35 | 48.3 | 5 |
12:00 | 48.35 | 48.35 | 48.35 | 48.35 | 9 |
11:59 | 48.35 | 48.2 | 48.35 | 48.2 | 6 |
11:58 | 48.3 | 48.3 | 48.3 | 48.3 | 4 |
11:57 | 48.25 | 48.25 | 48.25 | 48.25 | 10 |
11:56 | 48.25 | 48.25 | 48.25 | 48.25 | 0 |
11:55 | 48.25 | 48.25 | 48.25 | 48.2 | 6 |
11:54 | 48.3 | 48.3 | 48.3 | 48.3 | 1 |
11:53 | 48.3 | 48.35 | 48.35 | 48.3 | 4 |
11:52 | 48.3 | 48.2 | 48.3 | 48.15 | 54 |
11:51 | 48.2 | 48.3 | 48.3 | 48.2 | 9 |
11:50 | 48.3 | 48.3 | 48.3 | 48.3 | 1 |
11:49 | 48.4 | 48.5 | 48.5 | 48.35 | 16 |
11:48 | 48.55 | 48.5 | 48.55 | 48.5 | 3 |
11:47 | 48.55 | 48.5 | 48.55 | 48.5 | 14 |
11:46 | 48.55 | 48.55 | 48.6 | 48.55 | 25 |
11:45 | 48.55 | 48.5 | 48.6 | 48.5 | 19 |
11:44 | 48.6 | 48.25 | 48.6 | 48.25 | 100 |
11:43 | 48.25 | 48.2 | 48.3 | 48.2 | 6 |
11:42 | 48.3 | 48.2 | 48.3 | 48.2 | 7 |
11:41 | 48.15 | 48.1 | 48.2 | 48.1 | 8 |
11:40 | 48.15 | 48.1 | 48.35 | 48.1 | 14 |
11:39 | 48 | 47.95 | 48.05 | 47.85 | 13 |
11:38 | 47.95 | 48.2 | 48.2 | 47.95 | 36 |
11:37 | 48.25 | 48.3 | 48.35 | 48.25 | 9 |
11:36 | 48.3 | 48.3 | 48.3 | 48.2 | 25 |
11:35 | 48.35 | 48.5 | 48.5 | 48.35 | 21 |
11:34 | 48.5 | 48.4 | 48.5 | 48.35 | 83 |
11:33 | 48.45 | 48.2 | 48.5 | 48.2 | 50 |
11:32 | 48.2 | 48.4 | 48.4 | 48.2 | 25 |
11:31 | 48.35 | 47.75 | 48.45 | 47.75 | 232 |
11:30 | 47.75 | 47.75 | 47.75 | 47.75 | 2 |
11:29 | 47.75 | 47.75 | 47.75 | 47.75 | 0 |
11:28 | 47.75 | 47.75 | 47.75 | 47.7 | 5 |
11:27 | 47.7 | 47.7 | 47.7 | 47.7 | 1 |
11:26 | 47.7 | 47.8 | 47.8 | 47.7 | 5 |
11:25 | 47.8 | 47.8 | 47.8 | 47.8 | 3 |
11:24 | 47.8 | 47.8 | 47.8 | 47.8 | 8 |
11:23 | 47.7 | 47.85 | 47.85 | 47.7 | 4 |
11:22 | 47.85 | 47.85 | 47.85 | 47.85 | 2 |
11:21 | 47.9 | 47.75 | 47.9 | 47.75 | 37 |
11:20 | 47.75 | 47.7 | 47.75 | 47.7 | 5 |
11:19 | 47.7 | 47.65 | 47.7 | 47.65 | 2 |
11:18 | 47.7 | 47.6 | 47.7 | 47.6 | 8 |
11:17 | 47.6 | 47.55 | 47.6 | 47.55 | 7 |
11:16 | 47.6 | 47.45 | 47.65 | 47.45 | 15 |
11:15 | 47.45 | 47.45 | 47.45 | 47.45 | 11 |
11:14 | 47.35 | 47.55 | 47.55 | 47.35 | 30 |
11:13 | 47.55 | 47.6 | 47.6 | 47.55 | 2 |
11:12 | 47.6 | 47.65 | 47.65 | 47.6 | 3 |
11:11 | 47.55 | 47.55 | 47.55 | 47.55 | 0 |
11:10 | 47.55 | 47.55 | 47.55 | 47.55 | 4 |
11:09 | 47.7 | 47.7 | 47.7 | 47.7 | 0 |
11:08 | 47.7 | 47.65 | 47.7 | 47.65 | 4 |
11:07 | 47.65 | 47.65 | 47.65 | 47.65 | 1 |
11:06 | 47.6 | 47.6 | 47.6 | 47.6 | 0 |
11:05 | 47.6 | 47.5 | 47.6 | 47.5 | 6 |
11:04 | 47.5 | 47.5 | 47.5 | 47.5 | 1 |
11:03 | 47.4 | 47.4 | 47.4 | 47.4 | 1 |
11:02 | 47.35 | 47.35 | 47.35 | 47.35 | 7 |
11:01 | 47.5 | 47.4 | 47.5 | 47.4 | 3 |
11:00 | 47.4 | 47.4 | 47.4 | 47.4 | 6 |
10:59 | 47.4 | 47.4 | 47.4 | 47.4 | 2 |
10:58 | 47.4 | 47.5 | 47.5 | 47.4 | 27 |
10:57 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
10:56 | 47.5 | 47.5 | 47.5 | 47.5 | 2 |
10:55 | 47.5 | 47.5 | 47.5 | 47.5 | 0 |
10:54 | 47.5 | 47.5 | 47.5 | 47.5 | 1 |
10:53 | 47.5 | 47.45 | 47.5 | 47.4 | 10 |
10:52 | 47.4 | 47.45 | 47.45 | 47.4 | 8 |
10:51 | 47.45 | 47.45 | 47.45 | 47.45 | 1 |
10:50 | 47.5 | 47.55 | 47.55 | 47.5 | 3 |
10:49 | 47.6 | 47.7 | 47.7 | 47.6 | 5 |
10:48 | 47.6 | 47.7 | 47.7 | 47.6 | 7 |
10:47 | 47.7 | 47.65 | 47.7 | 47.65 | 5 |
10:46 | 47.7 | 47.7 | 47.7 | 47.7 | 4 |
10:45 | 47.7 | 47.7 | 47.7 | 47.7 | 11 |
10:44 | 47.75 | 47.75 | 47.75 | 47.75 | 5 |
10:43 | 47.8 | 47.9 | 47.9 | 47.8 | 11 |
10:42 | 47.95 | 47.9 | 47.95 | 47.9 | 43 |
10:41 | 47.9 | 47.6 | 47.9 | 47.6 | 68 |
10:40 | 47.6 | 47.55 | 47.7 | 47.55 | 47 |
10:39 | 47.5 | 47.4 | 47.5 | 47.4 | 13 |
10:38 | 47.3 | 47.3 | 47.3 | 47.3 | 8 |
10:37 | 47.35 | 47.35 | 47.35 | 47.35 | 6 |
10:36 | 47.4 | 47.4 | 47.4 | 47.4 | 2 |
10:35 | 47.4 | 47.4 | 47.55 | 47.4 | 6 |
10:34 | 47.4 | 47.4 | 47.4 | 47.4 | 6 |
10:33 | 47.4 | 47.7 | 47.7 | 47.4 | 15 |
10:32 | 47.75 | 47.3 | 47.75 | 47.3 | 81 |
10:31 | 47.3 | 47.2 | 47.3 | 47.2 | 26 |
10:30 | 47 | 47.2 | 47.2 | 47 | 4 |
10:29 | 47 | 47 | 47 | 47 | 1 |
10:28 | 47.1 | 47 | 47.1 | 47 | 7 |
10:27 | 47 | 47 | 47 | 47 | 1 |
10:26 | 46.85 | 47.1 | 47.1 | 46.85 | 42 |
10:25 | 47.2 | 47.2 | 47.2 | 47.2 | 7 |
10:24 | 47.2 | 47.1 | 47.2 | 47.1 | 14 |
10:23 | 47.1 | 47.15 | 47.25 | 47.1 | 46 |
10:22 | 47.1 | 47.1 | 47.1 | 46.9 | 12 |
10:21 | 47.1 | 47.1 | 47.1 | 47.1 | 4 |
10:20 | 47.15 | 47.15 | 47.15 | 47.15 | 0 |
10:19 | 47.15 | 46.9 | 47.15 | 46.9 | 53 |
10:18 | 46.8 | 46.8 | 46.8 | 46.8 | 0 |
10:17 | 46.8 | 46.85 | 46.9 | 46.8 | 4 |
10:16 | 46.8 | 46.8 | 46.8 | 46.8 | 0 |
10:15 | 46.8 | 46.85 | 46.85 | 46.8 | 3 |
10:14 | 47 | 47 | 47 | 47 | 2 |
10:13 | 47 | 47 | 47 | 47 | 3 |
10:12 | 47 | 46.95 | 47 | 46.95 | 7 |
10:11 | 46.95 | 46.95 | 46.95 | 46.95 | 4 |
10:10 | 46.95 | 46.95 | 46.95 | 46.95 | 1 |
10:09 | 46.8 | 46.7 | 46.8 | 46.7 | 4 |
10:08 | 46.6 | 46.6 | 46.65 | 46.6 | 5 |
10:07 | 46.6 | 46.65 | 46.65 | 46.6 | 10 |
10:06 | 46.7 | 46.7 | 46.7 | 46.7 | 1 |
10:05 | 46.7 | 46.75 | 46.75 | 46.7 | 3 |
10:04 | 46.8 | 46.8 | 46.8 | 46.8 | 2 |
10:03 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
10:02 | 46.7 | 46.7 | 46.7 | 46.7 | 2 |
10:01 | 46.65 | 46.65 | 46.65 | 46.65 | 4 |
10:00 | 46.65 | 46.65 | 46.65 | 46.65 | 3 |
09:59 | 46.55 | 46.55 | 46.55 | 46.55 | 0 |
09:58 | 46.55 | 46.55 | 46.55 | 46.55 | 0 |
09:57 | 46.55 | 46.55 | 46.55 | 46.55 | 0 |
09:56 | 46.55 | 46.6 | 46.6 | 46.55 | 3 |
09:55 | 46.6 | 46.7 | 46.7 | 46.6 | 9 |
09:54 | 46.7 | 46.7 | 46.7 | 46.7 | 1 |
09:53 | 46.7 | 46.7 | 46.7 | 46.7 | 8 |
09:52 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
09:51 | 46.7 | 46.7 | 46.7 | 46.7 | 0 |
09:50 | 46.7 | 46.7 | 46.7 | 46.7 | 1 |
09:49 | 46.7 | 46.9 | 46.9 | 46.7 | 27 |
09:48 | 46.95 | 46.95 | 47.1 | 46.95 | 19 |
09:47 | 46.95 | 47 | 47 | 46.95 | 9 |
09:46 | 47.05 | 47 | 47.05 | 47 | 14 |
09:45 | 47 | 47.05 | 47.1 | 47 | 6 |
09:44 | 47.2 | 47.25 | 47.3 | 47.05 | 42 |
09:43 | 47.05 | 46.95 | 47.3 | 46.9 | 64 |
09:42 | 46.95 | 46.9 | 46.95 | 46.8 | 7 |
09:41 | 47.15 | 46.75 | 47.15 | 46.75 | 61 |
09:40 | 46.45 | 46.5 | 46.75 | 46.45 | 31 |
09:39 | 46.5 | 46.4 | 46.5 | 46.4 | 13 |
09:38 | 46.25 | 46.25 | 46.25 | 46.25 | 0 |
09:37 | 46.25 | 46.25 | 46.25 | 46.2 | 7 |
09:36 | 46.25 | 46.2 | 46.3 | 46.2 | 7 |
09:35 | 46.15 | 46.2 | 46.2 | 46.1 | 4 |
09:34 | 46.2 | 46.2 | 46.2 | 46.2 | 1 |
09:33 | 46.2 | 45.8 | 46.2 | 45.8 | 30 |
09:32 | 45.85 | 45.7 | 45.85 | 45.7 | 8 |
09:31 | 45.8 | 45.8 | 45.8 | 45.5 | 60 |
09:30 | 45.85 | 46.05 | 46.05 | 45.85 | 23 |
09:29 | 46.1 | 46.15 | 46.15 | 46 | 3 |
09:28 | 46 | 46.1 | 46.1 | 45.8 | 89 |
09:27 | 46.1 | 46.1 | 46.2 | 46.1 | 17 |
09:26 | 46.1 | 46.2 | 46.2 | 46 | 36 |
09:25 | 46.2 | 46.5 | 46.5 | 46.2 | 29 |
09:24 | 46.5 | 46.5 | 46.5 | 46.5 | 2 |
09:23 | 46.5 | 46.5 | 46.5 | 46.5 | 5 |
09:22 | 46.5 | 46.4 | 46.5 | 46.4 | 12 |
09:21 | 46.4 | 46.55 | 46.55 | 46.4 | 31 |
09:20 | 46.6 | 46.7 | 46.7 | 46.6 | 12 |
09:19 | 46.85 | 46.8 | 46.85 | 46.65 | 20 |
09:18 | 46.95 | 46.8 | 46.95 | 46.7 | 20 |
09:17 | 47 | 47 | 47 | 47 | 1 |
09:16 | 47 | 47.25 | 47.25 | 46.7 | 44 |
09:15 | 47.3 | 47.1 | 47.4 | 47.1 | 42 |
09:14 | 47.1 | 46.8 | 47.15 | 46.8 | 28 |
09:13 | 46.6 | 46.6 | 46.6 | 46.6 | 6 |
09:12 | 46.55 | 46.7 | 46.7 | 46.55 | 4 |
09:11 | 46.5 | 46.7 | 46.8 | 46.35 | 13 |
09:10 | 46.6 | 47 | 47 | 46.55 | 85 |
09:09 | 47 | 47.4 | 47.45 | 46.9 | 75 |
09:08 | 47.3 | 46.6 | 47.3 | 46.6 | 61 |
09:07 | 46.6 | 46.45 | 46.75 | 46.45 | 45 |
09:06 | 46.4 | 46.05 | 46.4 | 46.05 | 29 |
09:05 | 46.05 | 45.75 | 46.05 | 45.75 | 17 |
09:04 | 45.75 | 45.7 | 45.95 | 45.55 | 18 |
09:03 | 45.45 | 45.35 | 45.45 | 45.1 | 32 |
09:02 | 45.35 | 45.2 | 45.35 | 45.05 | 21 |
09:01 | 45.45 | 46 | 46.4 | 45.05 | 201 |
上市
指數 |
22897.06 |
昨收 |
23398.47 |
漲跌 |
-501.41 |
高點 |
23235.82 |
漲跌幅 |
-2.14 |
低點 |
22897.06 |
成交金額 |
4638.17億 |
成交張數 |
10074810(張) |
5日均價 |
23792.37 |
5日均量 |
11186182(張) |
10日均價 |
23869.38 |
10日均量 |
11332919(張) |
30日均價 |
23116.11 |
30日均量 |
10523041(張) |
上櫃
指數 |
272.17 |
昨收 |
276.94 |
漲跌 |
-4.77 |
高點 |
277.35 |
漲跌幅 |
-1.72 |
低點 |
272.17 |
成交金額 |
1201.35億 |
成交張數 |
2503314(張) |
5日均價 |
279.05 |
5日均量 |
2596224(張) |
10日均價 |
279.40 |
10日均量 |
2843924(張) |
30日均價 |
272.56 |
30日均量 |
2789206(張) |