成交 |
35.05 |
昨收 |
31.90 |
漲跌 |
3.15 |
開盤 |
32.10 |
漲跌幅 |
9.87% |
最高 |
35.05 |
買進 |
35.05 |
最低 |
31.65 |
賣出 |
0 |
單量 |
13 |
漲停價 |
35.05 |
總量 |
23830 |
跌停價 |
28.75 |
昨量 |
14573 |
42.04% 內盤(9933)(13695)外盤 57.96%
委買價 |
委買量 |
委賣價 |
委賣量 |
35.05 |
22487 |
0 |
0 |
35.00 |
17 |
0 |
0 |
34.95 |
10 |
0 |
0 |
34.90 |
10 |
0 |
0 |
34.85 |
10 |
0 |
0 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 35.05 | 35.05 | 35.05 | 35.05 | 263 |
13:29 | 35.05 | 35.05 | 35.05 | 35.05 | 0 |
13:28 | 35.05 | 35.05 | 35.05 | 35.05 | 0 |
13:27 | 35.05 | 35.05 | 35.05 | 35.05 | 0 |
13:26 | 35.05 | 35.05 | 35.05 | 35.05 | 0 |
13:25 | 35.05 | 34.1 | 35.05 | 34.1 | 1544 |
13:24 | 34.1 | 34.2 | 34.2 | 34.1 | 57 |
13:23 | 34.2 | 34.2 | 34.2 | 34.15 | 24 |
13:22 | 34.15 | 34 | 34.2 | 34 | 143 |
13:21 | 34.05 | 34.15 | 34.15 | 34.05 | 23 |
13:20 | 34.1 | 34.1 | 34.15 | 34 | 38 |
13:19 | 34.1 | 34.05 | 34.1 | 34.05 | 26 |
13:18 | 34 | 34 | 34.05 | 34 | 20 |
13:17 | 34 | 33.9 | 34 | 33.9 | 23 |
13:16 | 33.8 | 33.9 | 33.95 | 33.8 | 37 |
13:15 | 33.9 | 33.85 | 33.9 | 33.85 | 11 |
13:14 | 33.85 | 33.9 | 33.9 | 33.85 | 5 |
13:13 | 33.95 | 33.8 | 33.95 | 33.75 | 40 |
13:12 | 33.85 | 33.95 | 33.95 | 33.85 | 37 |
13:11 | 33.95 | 33.95 | 33.95 | 33.95 | 30 |
13:10 | 33.95 | 33.95 | 34 | 33.95 | 28 |
13:09 | 33.95 | 34 | 34 | 33.95 | 35 |
13:08 | 34 | 34.05 | 34.05 | 34 | 68 |
13:07 | 34.05 | 34.1 | 34.1 | 34.05 | 2 |
13:06 | 34.1 | 34.1 | 34.1 | 34.05 | 6 |
13:05 | 34 | 34 | 34.15 | 34 | 56 |
13:04 | 34 | 33.95 | 34 | 33.95 | 42 |
13:03 | 33.95 | 34.15 | 34.15 | 33.95 | 507 |
13:02 | 34.15 | 34.2 | 34.25 | 34.15 | 135 |
13:01 | 34.25 | 34.25 | 34.25 | 34.25 | 38 |
13:00 | 34.3 | 34.3 | 34.3 | 34.3 | 3 |
12:59 | 34.3 | 34.3 | 34.3 | 34.3 | 8 |
12:58 | 34.3 | 34.25 | 34.3 | 34.25 | 21 |
12:57 | 34.25 | 34.3 | 34.3 | 34.25 | 69 |
12:56 | 34.35 | 34.4 | 34.4 | 34.35 | 18 |
12:55 | 34.4 | 34.4 | 34.4 | 34.4 | 0 |
12:54 | 34.4 | 34.4 | 34.4 | 34.4 | 3 |
12:53 | 34.4 | 34.3 | 34.4 | 34.3 | 52 |
12:52 | 34.25 | 34.4 | 34.4 | 34.25 | 147 |
12:51 | 34.45 | 34.4 | 34.45 | 34.4 | 8 |
12:50 | 34.4 | 34.45 | 34.45 | 34.4 | 129 |
12:49 | 34.5 | 34.45 | 34.5 | 34.45 | 8 |
12:48 | 34.5 | 34.45 | 34.5 | 34.45 | 62 |
12:47 | 34.5 | 34.45 | 34.5 | 34.45 | 18 |
12:46 | 34.45 | 34.5 | 34.5 | 34.45 | 6 |
12:45 | 34.5 | 34.55 | 34.55 | 34.5 | 52 |
12:44 | 34.55 | 34.45 | 34.55 | 34.4 | 126 |
12:43 | 34.35 | 34.35 | 34.45 | 34.3 | 417 |
12:42 | 34.35 | 34.3 | 34.35 | 34.3 | 10 |
12:41 | 34.3 | 34.35 | 34.35 | 34.3 | 15 |
12:40 | 34.35 | 34.35 | 34.35 | 34.3 | 12 |
12:39 | 34.35 | 34.3 | 34.35 | 34.3 | 86 |
12:38 | 34.35 | 34.35 | 34.35 | 34.3 | 86 |
12:37 | 34.35 | 34.3 | 34.35 | 34.3 | 130 |
12:36 | 34.3 | 34.2 | 34.3 | 34.15 | 173 |
12:35 | 34.15 | 34.15 | 34.15 | 34.15 | 7 |
12:34 | 34.15 | 34.15 | 34.2 | 34.15 | 15 |
12:33 | 34.15 | 34.1 | 34.15 | 34.1 | 13 |
12:32 | 34.05 | 34.1 | 34.1 | 34.05 | 3 |
12:31 | 34.1 | 34.2 | 34.2 | 34.1 | 27 |
12:30 | 34.2 | 34.1 | 34.2 | 34.1 | 26 |
12:29 | 34.1 | 34.1 | 34.1 | 34.1 | 11 |
12:28 | 34.05 | 34.1 | 34.15 | 34.05 | 17 |
12:27 | 34.1 | 34.2 | 34.2 | 34.05 | 15 |
12:26 | 34.2 | 34.2 | 34.2 | 34 | 41 |
12:25 | 34.2 | 34.05 | 34.3 | 34.05 | 127 |
12:24 | 34.05 | 33.9 | 34.05 | 33.85 | 187 |
12:23 | 33.9 | 33.85 | 33.9 | 33.8 | 38 |
12:22 | 33.85 | 33.9 | 33.9 | 33.85 | 60 |
12:21 | 33.85 | 33.85 | 33.85 | 33.85 | 15 |
12:20 | 33.85 | 33.85 | 33.85 | 33.8 | 75 |
12:19 | 33.8 | 33.8 | 33.8 | 33.75 | 28 |
12:18 | 33.8 | 33.8 | 33.8 | 33.8 | 16 |
12:17 | 33.8 | 33.8 | 33.8 | 33.8 | 34 |
12:16 | 33.8 | 33.8 | 33.8 | 33.8 | 13 |
12:15 | 33.8 | 33.7 | 33.8 | 33.7 | 52 |
12:14 | 33.7 | 33.7 | 33.7 | 33.7 | 12 |
12:13 | 33.7 | 33.7 | 33.7 | 33.7 | 5 |
12:12 | 33.7 | 33.65 | 33.7 | 33.65 | 2 |
12:11 | 33.65 | 33.65 | 33.65 | 33.65 | 6 |
12:10 | 33.7 | 33.7 | 33.7 | 33.7 | 6 |
12:09 | 33.7 | 33.65 | 33.7 | 33.65 | 137 |
12:08 | 33.65 | 33.75 | 33.75 | 33.65 | 12 |
12:07 | 33.75 | 33.75 | 33.75 | 33.7 | 30 |
12:06 | 33.7 | 33.7 | 33.7 | 33.7 | 71 |
12:05 | 33.7 | 33.65 | 33.7 | 33.65 | 5 |
12:04 | 33.65 | 33.65 | 33.65 | 33.65 | 2 |
12:03 | 33.65 | 33.65 | 33.65 | 33.65 | 0 |
12:02 | 33.65 | 33.7 | 33.7 | 33.65 | 6 |
12:01 | 33.7 | 33.65 | 33.7 | 33.65 | 11 |
12:00 | 33.65 | 33.65 | 33.65 | 33.65 | 11 |
11:59 | 33.65 | 33.65 | 33.65 | 33.6 | 19 |
11:58 | 33.65 | 33.65 | 33.65 | 33.65 | 5 |
11:57 | 33.7 | 33.65 | 33.7 | 33.6 | 56 |
11:56 | 33.7 | 33.7 | 33.7 | 33.65 | 20 |
11:55 | 33.7 | 33.65 | 33.7 | 33.65 | 17 |
11:54 | 33.65 | 33.6 | 33.65 | 33.6 | 70 |
11:53 | 33.6 | 33.6 | 33.6 | 33.6 | 5 |
11:52 | 33.6 | 33.55 | 33.6 | 33.55 | 6 |
11:51 | 33.5 | 33.65 | 33.65 | 33.5 | 46 |
11:50 | 33.65 | 33.6 | 33.65 | 33.6 | 10 |
11:49 | 33.6 | 33.6 | 33.6 | 33.6 | 2 |
11:48 | 33.6 | 33.6 | 33.65 | 33.6 | 29 |
11:47 | 33.6 | 33.6 | 33.6 | 33.6 | 4 |
11:46 | 33.6 | 33.55 | 33.6 | 33.55 | 28 |
11:45 | 33.55 | 33.55 | 33.55 | 33.55 | 13 |
11:44 | 33.5 | 33.5 | 33.55 | 33.5 | 15 |
11:43 | 33.5 | 33.45 | 33.5 | 33.45 | 15 |
11:42 | 33.4 | 33.4 | 33.4 | 33.4 | 3 |
11:41 | 33.2 | 33.2 | 33.2 | 33.2 | 2 |
11:40 | 33.2 | 33.25 | 33.25 | 33.2 | 25 |
11:39 | 33.3 | 33.3 | 33.3 | 33.3 | 23 |
11:38 | 33.3 | 33.35 | 33.4 | 33.3 | 9 |
11:37 | 33.4 | 33.35 | 33.4 | 33.35 | 6 |
11:36 | 33.4 | 33.35 | 33.4 | 33.35 | 8 |
11:35 | 33.35 | 33.45 | 33.45 | 33.35 | 14 |
11:34 | 33.45 | 33.5 | 33.5 | 33.45 | 19 |
11:33 | 33.55 | 33.55 | 33.55 | 33.5 | 22 |
11:32 | 33.6 | 33.55 | 33.6 | 33.5 | 66 |
11:31 | 33.55 | 33.45 | 33.55 | 33.45 | 20 |
11:30 | 33.45 | 33.4 | 33.45 | 33.35 | 15 |
11:29 | 33.35 | 33.25 | 33.35 | 33.25 | 14 |
11:28 | 33.2 | 33.15 | 33.2 | 33.1 | 12 |
11:27 | 33.15 | 33.2 | 33.2 | 33.1 | 16 |
11:26 | 33.15 | 33.15 | 33.2 | 33.15 | 7 |
11:25 | 33.1 | 33.05 | 33.15 | 33.05 | 13 |
11:24 | 33.05 | 33.05 | 33.05 | 33.05 | 9 |
11:23 | 33 | 33 | 33 | 33 | 19 |
11:22 | 33 | 33.25 | 33.25 | 33 | 35 |
11:21 | 33.2 | 33.2 | 33.2 | 33.2 | 1 |
11:20 | 33.2 | 33.25 | 33.25 | 33.15 | 8 |
11:19 | 33.25 | 33.3 | 33.3 | 33.25 | 7 |
11:18 | 33.4 | 33.45 | 33.45 | 33.35 | 26 |
11:17 | 33.45 | 33.5 | 33.5 | 33.45 | 28 |
11:16 | 33.5 | 33.65 | 33.65 | 33.45 | 43 |
11:15 | 33.65 | 33.45 | 33.65 | 33.45 | 103 |
11:14 | 33.45 | 33.45 | 33.45 | 33.45 | 3 |
11:13 | 33.45 | 33.45 | 33.45 | 33.45 | 2 |
11:12 | 33.45 | 33.4 | 33.45 | 33.35 | 19 |
11:11 | 33.35 | 33.45 | 33.45 | 33.35 | 22 |
11:10 | 33.5 | 33.5 | 33.5 | 33.45 | 9 |
11:09 | 33.5 | 33.5 | 33.6 | 33.45 | 71 |
11:08 | 33.5 | 33.5 | 33.6 | 33.45 | 54 |
11:07 | 33.5 | 33.3 | 33.5 | 33.3 | 28 |
11:06 | 33.25 | 33.1 | 33.25 | 33.1 | 52 |
11:05 | 33.1 | 33 | 33.15 | 33 | 122 |
11:04 | 32.8 | 32.65 | 32.9 | 32.6 | 57 |
11:03 | 32.65 | 32.65 | 32.65 | 32.5 | 119 |
11:02 | 32.65 | 33.05 | 33.05 | 32.6 | 432 |
11:01 | 33.05 | 33.05 | 33.1 | 33.05 | 51 |
11:00 | 33.05 | 33.1 | 33.15 | 33.05 | 154 |
10:59 | 33.1 | 33.15 | 33.15 | 33.1 | 11 |
10:58 | 33.15 | 33.15 | 33.15 | 33.15 | 6 |
10:57 | 33.15 | 33.15 | 33.2 | 33.15 | 17 |
10:56 | 33.2 | 33.25 | 33.25 | 33.2 | 11 |
10:55 | 33.25 | 33.25 | 33.25 | 33.2 | 18 |
10:54 | 33.25 | 33.15 | 33.25 | 33.1 | 88 |
10:53 | 33.15 | 33.2 | 33.3 | 33.15 | 41 |
10:52 | 33.2 | 33.35 | 33.4 | 33.2 | 92 |
10:51 | 33.3 | 33.3 | 33.45 | 33.3 | 38 |
10:50 | 33.2 | 33.2 | 33.25 | 33.15 | 49 |
10:49 | 33.2 | 33.25 | 33.3 | 33.2 | 56 |
10:48 | 33.2 | 33.3 | 33.4 | 33.1 | 153 |
10:47 | 33.3 | 33.3 | 33.4 | 33.25 | 55 |
10:46 | 33.3 | 33.55 | 33.55 | 33.25 | 150 |
10:45 | 33.6 | 33.75 | 33.75 | 33.6 | 51 |
10:44 | 33.8 | 33.8 | 33.85 | 33.8 | 8 |
10:43 | 33.85 | 33.85 | 33.85 | 33.85 | 0 |
10:42 | 33.85 | 33.8 | 33.85 | 33.75 | 35 |
10:41 | 33.8 | 33.85 | 33.85 | 33.8 | 23 |
10:40 | 33.95 | 33.95 | 33.95 | 33.95 | 1 |
10:39 | 33.95 | 33.95 | 34 | 33.95 | 25 |
10:38 | 34 | 34.1 | 34.1 | 34 | 7 |
10:37 | 34.1 | 34.2 | 34.25 | 34 | 47 |
10:36 | 34.15 | 33.9 | 34.15 | 33.9 | 48 |
10:35 | 33.75 | 33.8 | 33.9 | 33.75 | 30 |
10:34 | 33.85 | 33.85 | 33.85 | 33.85 | 1 |
10:33 | 33.85 | 33.8 | 33.85 | 33.65 | 32 |
10:32 | 33.75 | 33.7 | 33.75 | 33.7 | 10 |
10:31 | 33.7 | 33.75 | 33.75 | 33.7 | 16 |
10:30 | 33.8 | 33.55 | 33.8 | 33.55 | 38 |
10:29 | 33.55 | 33.7 | 33.7 | 33.55 | 92 |
10:28 | 33.65 | 33.7 | 33.7 | 33.65 | 13 |
10:27 | 33.8 | 33.7 | 33.85 | 33.7 | 22 |
10:26 | 33.8 | 33.85 | 33.85 | 33.7 | 46 |
10:25 | 33.85 | 33.75 | 33.85 | 33.75 | 18 |
10:24 | 33.75 | 33.8 | 33.85 | 33.7 | 25 |
10:23 | 33.7 | 33.8 | 33.8 | 33.65 | 54 |
10:22 | 34 | 33.7 | 34 | 33.7 | 75 |
10:21 | 33.6 | 33.65 | 33.7 | 33.5 | 33 |
10:20 | 33.65 | 33.7 | 33.7 | 33.5 | 45 |
10:19 | 33.7 | 33.8 | 34 | 33.7 | 184 |
10:18 | 33.8 | 34.3 | 34.3 | 33.8 | 320 |
10:17 | 34.25 | 34.3 | 34.35 | 34.25 | 194 |
10:16 | 34.3 | 34.75 | 34.75 | 34.3 | 319 |
10:15 | 34.8 | 34.75 | 34.8 | 34.7 | 81 |
10:14 | 34.75 | 34.75 | 34.8 | 34.7 | 39 |
10:13 | 34.75 | 34.75 | 34.8 | 34.75 | 14 |
10:12 | 34.75 | 34.75 | 34.8 | 34.75 | 40 |
10:11 | 34.75 | 34.8 | 34.8 | 34.7 | 39 |
10:10 | 34.75 | 34.7 | 34.8 | 34.7 | 116 |
10:09 | 34.7 | 34.7 | 34.75 | 34.7 | 65 |
10:08 | 34.7 | 34.7 | 34.8 | 34.7 | 109 |
10:07 | 34.7 | 34.7 | 34.8 | 34.7 | 45 |
10:06 | 34.7 | 34.65 | 34.75 | 34.65 | 139 |
10:05 | 34.65 | 34.6 | 34.65 | 34.5 | 124 |
10:04 | 34.6 | 34.5 | 34.65 | 34.5 | 121 |
10:03 | 34.5 | 34.55 | 34.55 | 34.5 | 51 |
10:02 | 34.55 | 34.55 | 34.6 | 34.5 | 111 |
10:01 | 34.6 | 34.6 | 34.65 | 34.55 | 58 |
10:00 | 34.6 | 34.55 | 34.8 | 34.55 | 174 |
09:59 | 34.5 | 34.6 | 34.6 | 34.5 | 99 |
09:58 | 34.55 | 34.45 | 34.7 | 34.45 | 151 |
09:57 | 34.5 | 34.3 | 34.6 | 34.3 | 148 |
09:56 | 34.25 | 34.3 | 34.3 | 34.2 | 93 |
09:55 | 34.3 | 34.4 | 34.8 | 34.25 | 305 |
09:54 | 34.45 | 33.85 | 34.45 | 33.85 | 454 |
09:53 | 33.85 | 33.8 | 33.85 | 33.8 | 23 |
09:52 | 33.8 | 33.8 | 33.8 | 33.75 | 57 |
09:51 | 33.8 | 33.8 | 33.8 | 33.7 | 39 |
09:50 | 33.8 | 33.8 | 33.8 | 33.7 | 102 |
09:49 | 33.8 | 33.75 | 33.8 | 33.75 | 202 |
09:48 | 33.75 | 33.65 | 33.8 | 33.65 | 51 |
09:47 | 33.75 | 33.6 | 33.8 | 33.6 | 103 |
09:46 | 33.65 | 33.6 | 33.7 | 33.6 | 311 |
09:45 | 33.65 | 33.65 | 33.7 | 33.6 | 165 |
09:44 | 33.7 | 33.65 | 33.7 | 33.6 | 74 |
09:43 | 33.65 | 33.8 | 33.8 | 33.55 | 101 |
09:42 | 33.9 | 33.75 | 34 | 33.75 | 380 |
09:41 | 33.65 | 33.8 | 33.8 | 33.65 | 112 |
09:40 | 33.7 | 33.5 | 33.75 | 33.5 | 212 |
09:39 | 33.6 | 33.8 | 33.85 | 33.6 | 136 |
09:38 | 33.8 | 33.65 | 33.8 | 33.6 | 126 |
09:37 | 33.7 | 33.65 | 33.8 | 33.55 | 155 |
09:36 | 33.6 | 33.75 | 33.95 | 33.6 | 282 |
09:35 | 33.7 | 34 | 34.1 | 33.7 | 420 |
09:34 | 34 | 33.6 | 34.05 | 33.5 | 817 |
09:33 | 33.55 | 33.05 | 33.65 | 33 | 935 |
09:32 | 33.05 | 33 | 33.15 | 32.95 | 181 |
09:31 | 33 | 32.9 | 33.15 | 32.85 | 896 |
09:30 | 32.95 | 32.75 | 32.95 | 32.7 | 289 |
09:29 | 32.75 | 32.75 | 32.75 | 32.7 | 14 |
09:28 | 32.75 | 32.8 | 32.8 | 32.7 | 79 |
09:27 | 32.8 | 32.75 | 32.95 | 32.75 | 614 |
09:26 | 32.75 | 32.75 | 32.75 | 32.75 | 2 |
09:25 | 32.75 | 32.75 | 32.8 | 32.75 | 48 |
09:24 | 32.75 | 32.8 | 32.8 | 32.75 | 101 |
09:23 | 32.75 | 32.8 | 32.8 | 32.75 | 13 |
09:22 | 32.75 | 32.7 | 32.8 | 32.7 | 61 |
09:21 | 32.7 | 32.75 | 32.75 | 32.7 | 129 |
09:20 | 32.75 | 32.7 | 32.8 | 32.65 | 121 |
09:19 | 32.75 | 32.7 | 32.75 | 32.65 | 48 |
09:18 | 32.7 | 32.7 | 32.7 | 32.65 | 28 |
09:17 | 32.75 | 32.7 | 32.75 | 32.65 | 103 |
09:16 | 32.7 | 32.7 | 32.7 | 32.65 | 44 |
09:15 | 32.7 | 32.65 | 32.7 | 32.65 | 6 |
09:14 | 32.65 | 32.65 | 32.7 | 32.55 | 233 |
09:13 | 32.7 | 32.55 | 32.7 | 32.5 | 211 |
09:12 | 32.55 | 32.65 | 32.75 | 32.5 | 263 |
09:11 | 32.65 | 32.55 | 32.7 | 32.5 | 411 |
09:10 | 32.5 | 32.5 | 32.7 | 32.5 | 381 |
09:09 | 32.5 | 32.35 | 32.5 | 32.35 | 63 |
09:08 | 32.35 | 32.2 | 32.4 | 32.15 | 43 |
09:07 | 32.1 | 32.4 | 32.4 | 32.1 | 99 |
09:06 | 32.4 | 32.45 | 32.55 | 32.3 | 167 |
09:05 | 32.45 | 32.25 | 32.5 | 32.15 | 195 |
09:04 | 32.2 | 32 | 32.2 | 32 | 56 |
09:03 | 32 | 31.85 | 32.05 | 31.65 | 51 |
09:02 | 31.8 | 32.35 | 32.4 | 31.8 | 272 |
09:01 | 32.35 | 32.1 | 32.4 | 32.05 | 471 |
上市
指數 |
19527.12 |
昨收 |
20301.20 |
漲跌 |
-774.08 |
高點 |
19992.06 |
漲跌幅 |
-3.81 |
低點 |
19291.88 |
成交金額 |
7059.00億 |
成交張數 |
14122522(張) |
5日均價 |
20320.57 |
5日均量 |
9389757(張) |
10日均價 |
20467.11 |
10日均量 |
8878833(張) |
30日均價 |
20147.89 |
30日均量 |
8858009(張) |
上櫃
指數 |
242.42 |
昨收 |
250.68 |
漲跌 |
-8.26 |
高點 |
250.02 |
漲跌幅 |
-3.30 |
低點 |
238.51 |
成交金額 |
1361.00億 |
成交張數 |
2780038(張) |
5日均價 |
251.09 |
5日均量 |
2233754(張) |
10日均價 |
253.18 |
10日均量 |
2299309(張) |
30日均價 |
251.60 |
30日均量 |
2259261(張) |