成交 |
42.65 |
昨收 |
41.70 |
漲跌 |
0.95 |
開盤 |
41.90 |
漲跌幅 |
2.28% |
最高 |
43.00 |
買進 |
42.65 |
最低 |
41.30 |
賣出 |
42.70 |
單量 |
10 |
漲停價 |
45.85 |
總量 |
7680 |
跌停價 |
37.55 |
昨量 |
13962 |
51.84% 內盤(3926)(3647)外盤 48.16%
委買價 |
委買量 |
委賣價 |
委賣量 |
42.65 |
35 |
42.70 |
8 |
42.60 |
43 |
42.75 |
14 |
42.55 |
10 |
42.80 |
14 |
42.50 |
43 |
42.85 |
16 |
42.45 |
12 |
42.90 |
17 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 42.65 | 42.65 | 42.65 | 42.65 | 359 |
13:29 | 42.65 | 42.65 | 42.65 | 42.65 | 0 |
13:28 | 42.65 | 42.65 | 42.65 | 42.65 | 0 |
13:27 | 42.65 | 42.65 | 42.65 | 42.65 | 0 |
13:26 | 42.65 | 42.65 | 42.65 | 42.65 | 0 |
13:25 | 42.65 | 42.7 | 42.75 | 42.65 | 49 |
13:24 | 42.75 | 42.75 | 42.75 | 42.7 | 18 |
13:23 | 42.75 | 42.65 | 42.75 | 42.65 | 51 |
13:22 | 42.65 | 42.65 | 42.7 | 42.6 | 77 |
13:21 | 42.65 | 42.7 | 42.7 | 42.65 | 21 |
13:20 | 42.65 | 42.7 | 42.7 | 42.65 | 29 |
13:19 | 42.65 | 42.65 | 42.65 | 42.65 | 17 |
13:18 | 42.7 | 42.7 | 42.7 | 42.65 | 18 |
13:17 | 42.65 | 42.65 | 42.7 | 42.6 | 33 |
13:16 | 42.65 | 42.65 | 42.65 | 42.65 | 19 |
13:15 | 42.65 | 42.65 | 42.65 | 42.6 | 29 |
13:14 | 42.6 | 42.6 | 42.65 | 42.6 | 19 |
13:13 | 42.6 | 42.65 | 42.65 | 42.6 | 11 |
13:12 | 42.65 | 42.65 | 42.65 | 42.65 | 9 |
13:11 | 42.65 | 42.65 | 42.7 | 42.65 | 4 |
13:10 | 42.7 | 42.65 | 42.7 | 42.65 | 11 |
13:09 | 42.65 | 42.65 | 42.65 | 42.6 | 18 |
13:08 | 42.7 | 42.65 | 42.7 | 42.65 | 45 |
13:07 | 42.65 | 42.6 | 42.65 | 42.6 | 19 |
13:06 | 42.6 | 42.65 | 42.65 | 42.6 | 22 |
13:05 | 42.65 | 42.65 | 42.65 | 42.65 | 15 |
13:04 | 42.65 | 42.65 | 42.65 | 42.65 | 6 |
13:03 | 42.65 | 42.65 | 42.65 | 42.6 | 7 |
13:02 | 42.7 | 42.65 | 42.7 | 42.65 | 11 |
13:01 | 42.65 | 42.7 | 42.7 | 42.6 | 102 |
13:00 | 42.7 | 42.7 | 42.7 | 42.7 | 1 |
12:59 | 42.7 | 42.7 | 42.7 | 42.7 | 5 |
12:58 | 42.7 | 42.65 | 42.7 | 42.65 | 8 |
12:57 | 42.65 | 42.65 | 42.65 | 42.65 | 4 |
12:56 | 42.65 | 42.65 | 42.65 | 42.65 | 9 |
12:55 | 42.65 | 42.65 | 42.65 | 42.65 | 13 |
12:54 | 42.6 | 42.6 | 42.6 | 42.6 | 7 |
12:53 | 42.6 | 42.65 | 42.65 | 42.6 | 4 |
12:52 | 42.6 | 42.6 | 42.6 | 42.6 | 12 |
12:51 | 42.65 | 42.6 | 42.65 | 42.6 | 9 |
12:50 | 42.6 | 42.6 | 42.6 | 42.6 | 6 |
12:49 | 42.65 | 42.65 | 42.65 | 42.65 | 2 |
12:48 | 42.65 | 42.65 | 42.65 | 42.65 | 4 |
12:47 | 42.7 | 42.7 | 42.7 | 42.7 | 5 |
12:46 | 42.7 | 42.65 | 42.7 | 42.65 | 52 |
12:45 | 42.6 | 42.55 | 42.6 | 42.45 | 41 |
12:44 | 42.6 | 42.6 | 42.6 | 42.6 | 1 |
12:43 | 42.6 | 42.6 | 42.6 | 42.55 | 5 |
12:42 | 42.6 | 42.6 | 42.6 | 42.6 | 3 |
12:41 | 42.6 | 42.55 | 42.6 | 42.55 | 22 |
12:40 | 42.55 | 42.55 | 42.55 | 42.55 | 16 |
12:39 | 42.55 | 42.55 | 42.6 | 42.55 | 5 |
12:38 | 42.6 | 42.55 | 42.6 | 42.5 | 36 |
12:37 | 42.6 | 42.6 | 42.6 | 42.6 | 4 |
12:36 | 42.6 | 42.6 | 42.6 | 42.6 | 13 |
12:35 | 42.6 | 42.6 | 42.6 | 42.6 | 3 |
12:34 | 42.65 | 42.6 | 42.65 | 42.6 | 8 |
12:33 | 42.6 | 42.7 | 42.75 | 42.6 | 69 |
12:32 | 42.75 | 42.65 | 42.75 | 42.65 | 37 |
12:31 | 42.7 | 42.6 | 42.7 | 42.6 | 12 |
12:30 | 42.65 | 42.6 | 42.65 | 42.55 | 8 |
12:29 | 42.6 | 42.7 | 42.7 | 42.6 | 34 |
12:28 | 42.7 | 42.7 | 42.75 | 42.65 | 9 |
12:27 | 42.7 | 42.75 | 42.75 | 42.7 | 22 |
12:26 | 42.75 | 42.85 | 42.9 | 42.75 | 84 |
12:25 | 42.9 | 42.9 | 42.9 | 42.85 | 23 |
12:24 | 42.9 | 42.9 | 42.9 | 42.85 | 27 |
12:23 | 42.9 | 42.9 | 42.9 | 42.85 | 21 |
12:22 | 42.9 | 42.85 | 42.9 | 42.85 | 42 |
12:21 | 42.9 | 42.9 | 43 | 42.8 | 149 |
12:20 | 42.9 | 42.7 | 42.9 | 42.65 | 187 |
12:19 | 42.7 | 42.6 | 42.7 | 42.6 | 31 |
12:18 | 42.65 | 42.65 | 42.65 | 42.65 | 12 |
12:17 | 42.65 | 42.6 | 42.7 | 42.55 | 80 |
12:16 | 42.6 | 42.4 | 42.6 | 42.4 | 104 |
12:15 | 42.4 | 42.45 | 42.45 | 42.4 | 12 |
12:14 | 42.45 | 42.4 | 42.45 | 42.4 | 28 |
12:13 | 42.4 | 42.4 | 42.4 | 42.4 | 0 |
12:12 | 42.4 | 42.4 | 42.4 | 42.4 | 0 |
12:11 | 42.4 | 42.45 | 42.45 | 42.4 | 3 |
12:10 | 42.4 | 42.4 | 42.4 | 42.4 | 1 |
12:09 | 42.4 | 42.4 | 42.4 | 42.4 | 33 |
12:08 | 42.45 | 42.45 | 42.45 | 42.45 | 1 |
12:07 | 42.4 | 42.4 | 42.4 | 42.4 | 17 |
12:06 | 42.35 | 42.35 | 42.4 | 42.35 | 20 |
12:05 | 42.35 | 42.35 | 42.35 | 42.3 | 14 |
12:04 | 42.3 | 42.35 | 42.35 | 42.3 | 13 |
12:03 | 42.35 | 42.35 | 42.35 | 42.35 | 2 |
12:02 | 42.35 | 42.35 | 42.35 | 42.35 | 11 |
12:01 | 42.35 | 42.35 | 42.35 | 42.35 | 8 |
12:00 | 42.35 | 42.35 | 42.35 | 42.35 | 13 |
11:59 | 42.35 | 42.35 | 42.35 | 42.35 | 4 |
11:58 | 42.35 | 42.35 | 42.4 | 42.35 | 28 |
11:57 | 42.35 | 42.35 | 42.35 | 42.35 | 26 |
11:56 | 42.4 | 42.4 | 42.4 | 42.35 | 5 |
11:55 | 42.4 | 42.4 | 42.4 | 42.4 | 9 |
11:54 | 42.4 | 42.4 | 42.4 | 42.4 | 2 |
11:53 | 42.35 | 42.4 | 42.4 | 42.35 | 6 |
11:52 | 42.4 | 42.4 | 42.4 | 42.4 | 1 |
11:51 | 42.4 | 42.4 | 42.4 | 42.35 | 24 |
11:50 | 42.4 | 42.4 | 42.4 | 42.4 | 4 |
11:49 | 42.45 | 42.45 | 42.45 | 42.45 | 15 |
11:48 | 42.45 | 42.5 | 42.5 | 42.45 | 26 |
11:47 | 42.45 | 42.5 | 42.5 | 42.45 | 28 |
11:46 | 42.5 | 42.55 | 42.55 | 42.5 | 12 |
11:45 | 42.5 | 42.55 | 42.55 | 42.5 | 7 |
11:44 | 42.5 | 42.5 | 42.5 | 42.5 | 0 |
11:43 | 42.5 | 42.55 | 42.55 | 42.5 | 13 |
11:42 | 42.55 | 42.55 | 42.55 | 42.5 | 18 |
11:41 | 42.6 | 42.55 | 42.6 | 42.55 | 32 |
11:40 | 42.55 | 42.55 | 42.6 | 42.55 | 79 |
11:39 | 42.55 | 42.5 | 42.55 | 42.45 | 72 |
11:38 | 42.5 | 42.45 | 42.5 | 42.45 | 19 |
11:37 | 42.45 | 42.45 | 42.45 | 42.45 | 31 |
11:36 | 42.45 | 42.45 | 42.5 | 42.45 | 18 |
11:35 | 42.45 | 42.4 | 42.45 | 42.4 | 53 |
11:34 | 42.4 | 42.4 | 42.4 | 42.4 | 22 |
11:33 | 42.3 | 42.25 | 42.3 | 42.25 | 11 |
11:32 | 42.3 | 42.3 | 42.3 | 42.3 | 13 |
11:31 | 42.3 | 42.3 | 42.35 | 42.3 | 7 |
11:30 | 42.35 | 42.4 | 42.4 | 42.35 | 10 |
11:29 | 42.4 | 42.4 | 42.4 | 42.4 | 16 |
11:28 | 42.35 | 42.35 | 42.35 | 42.35 | 9 |
11:27 | 42.35 | 42.35 | 42.35 | 42.35 | 7 |
11:26 | 42.4 | 42.4 | 42.4 | 42.3 | 30 |
11:25 | 42.35 | 42.35 | 42.35 | 42.35 | 5 |
11:24 | 42.4 | 42.4 | 42.4 | 42.4 | 10 |
11:23 | 42.35 | 42.45 | 42.5 | 42.35 | 104 |
11:22 | 42.35 | 42.4 | 42.4 | 42.3 | 14 |
11:21 | 42.4 | 42.35 | 42.45 | 42.35 | 65 |
11:20 | 42.4 | 42.3 | 42.4 | 42.3 | 71 |
11:19 | 42.3 | 42.2 | 42.3 | 42.2 | 66 |
11:18 | 42.1 | 42.1 | 42.1 | 42.1 | 25 |
11:17 | 42.15 | 42.15 | 42.15 | 42.15 | 0 |
11:16 | 42.15 | 42.1 | 42.15 | 42.1 | 6 |
11:15 | 42.15 | 42.15 | 42.15 | 42.15 | 1 |
11:14 | 42.2 | 42.2 | 42.2 | 42.1 | 12 |
11:13 | 42.15 | 42.15 | 42.15 | 42.15 | 2 |
11:12 | 42.15 | 42.1 | 42.15 | 42.1 | 18 |
11:11 | 42.15 | 42.2 | 42.2 | 42.15 | 33 |
11:10 | 42.2 | 42.2 | 42.2 | 42.2 | 8 |
11:09 | 42.2 | 42.2 | 42.25 | 42.2 | 14 |
11:08 | 42.2 | 42.2 | 42.2 | 42.2 | 16 |
11:07 | 42.2 | 42.15 | 42.2 | 42.15 | 4 |
11:06 | 42.15 | 42.15 | 42.15 | 42.15 | 8 |
11:05 | 42.2 | 42.15 | 42.2 | 42.15 | 14 |
11:04 | 42.2 | 42.25 | 42.25 | 42.2 | 133 |
11:03 | 42.1 | 42.1 | 42.1 | 42.1 | 21 |
11:02 | 42.1 | 42.05 | 42.1 | 42.05 | 11 |
11:01 | 42.05 | 42.1 | 42.1 | 42.05 | 6 |
11:00 | 42.1 | 42.1 | 42.1 | 42.1 | 5 |
10:59 | 42 | 42 | 42 | 42 | 2 |
10:58 | 42 | 42.1 | 42.1 | 42 | 23 |
10:57 | 42.15 | 42.05 | 42.15 | 42 | 164 |
10:56 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |
10:55 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |
10:54 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |
10:53 | 41.95 | 41.95 | 41.95 | 41.95 | 1 |
10:52 | 41.95 | 41.95 | 41.95 | 41.95 | 7 |
10:51 | 41.95 | 41.95 | 41.95 | 41.95 | 8 |
10:50 | 41.9 | 41.9 | 41.95 | 41.9 | 44 |
10:49 | 41.85 | 41.85 | 41.85 | 41.85 | 3 |
10:48 | 41.85 | 41.9 | 41.9 | 41.85 | 3 |
10:47 | 41.9 | 41.9 | 41.9 | 41.9 | 3 |
10:46 | 41.9 | 41.9 | 41.9 | 41.85 | 6 |
10:45 | 41.85 | 41.85 | 41.85 | 41.85 | 5 |
10:44 | 41.85 | 41.9 | 41.95 | 41.85 | 18 |
10:43 | 41.85 | 41.85 | 41.85 | 41.85 | 22 |
10:42 | 41.85 | 41.9 | 41.9 | 41.85 | 15 |
10:41 | 42 | 41.95 | 42 | 41.95 | 22 |
10:40 | 41.95 | 41.95 | 41.95 | 41.95 | 13 |
10:39 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |
10:38 | 41.95 | 41.95 | 41.95 | 41.95 | 16 |
10:37 | 41.95 | 41.95 | 41.95 | 41.95 | 0 |
10:36 | 41.95 | 41.95 | 41.95 | 41.95 | 4 |
10:35 | 42 | 42.05 | 42.1 | 42 | 46 |
10:34 | 42.05 | 42.05 | 42.1 | 42.05 | 10 |
10:33 | 42.05 | 42.1 | 42.1 | 42 | 14 |
10:32 | 42.15 | 42.25 | 42.25 | 42.15 | 30 |
10:31 | 42.2 | 42.2 | 42.3 | 42.2 | 51 |
10:30 | 42.25 | 42.25 | 42.3 | 42.2 | 50 |
10:29 | 42.2 | 42.25 | 42.25 | 42.2 | 62 |
10:28 | 42.2 | 42.2 | 42.25 | 42.2 | 148 |
10:27 | 42 | 41.9 | 42.05 | 41.9 | 101 |
10:26 | 41.8 | 41.8 | 41.8 | 41.8 | 0 |
10:25 | 41.8 | 41.85 | 41.85 | 41.8 | 31 |
10:24 | 41.8 | 41.8 | 41.8 | 41.8 | 2 |
10:23 | 41.8 | 41.8 | 41.8 | 41.8 | 7 |
10:22 | 41.8 | 41.8 | 41.8 | 41.8 | 7 |
10:21 | 41.85 | 41.85 | 41.85 | 41.85 | 6 |
10:20 | 41.85 | 41.9 | 41.9 | 41.85 | 20 |
10:19 | 41.9 | 41.85 | 41.9 | 41.85 | 13 |
10:18 | 41.85 | 41.85 | 41.85 | 41.85 | 1 |
10:17 | 41.85 | 41.8 | 41.85 | 41.8 | 32 |
10:16 | 41.7 | 41.7 | 41.7 | 41.7 | 12 |
10:15 | 41.6 | 41.6 | 41.6 | 41.6 | 6 |
10:14 | 41.65 | 41.65 | 41.65 | 41.65 | 0 |
10:13 | 41.65 | 41.65 | 41.65 | 41.65 | 6 |
10:12 | 41.6 | 41.65 | 41.65 | 41.6 | 32 |
10:11 | 41.65 | 41.65 | 41.65 | 41.65 | 11 |
10:10 | 41.7 | 41.7 | 41.7 | 41.7 | 0 |
10:09 | 41.7 | 41.7 | 41.7 | 41.7 | 0 |
10:08 | 41.7 | 41.7 | 41.7 | 41.7 | 13 |
10:07 | 41.7 | 41.7 | 41.7 | 41.7 | 0 |
10:06 | 41.7 | 41.75 | 41.75 | 41.7 | 28 |
10:05 | 41.75 | 41.75 | 41.75 | 41.75 | 11 |
10:04 | 41.8 | 41.85 | 41.85 | 41.8 | 29 |
10:03 | 41.9 | 41.9 | 41.9 | 41.9 | 26 |
10:02 | 41.95 | 41.95 | 41.95 | 41.95 | 5 |
10:01 | 42 | 41.85 | 42 | 41.85 | 23 |
10:00 | 41.8 | 41.8 | 41.8 | 41.8 | 15 |
09:59 | 41.8 | 41.8 | 41.8 | 41.8 | 3 |
09:58 | 41.85 | 41.85 | 41.85 | 41.85 | 9 |
09:57 | 41.85 | 41.9 | 41.9 | 41.85 | 5 |
09:56 | 41.85 | 41.9 | 41.9 | 41.85 | 9 |
09:55 | 41.95 | 42 | 42 | 41.95 | 21 |
09:54 | 42 | 42.05 | 42.05 | 42 | 35 |
09:53 | 42.05 | 42.2 | 42.2 | 42.05 | 46 |
09:52 | 42.15 | 41.85 | 42.25 | 41.85 | 265 |
09:51 | 41.75 | 41.75 | 41.75 | 41.75 | 11 |
09:50 | 41.75 | 41.75 | 41.75 | 41.7 | 37 |
09:49 | 41.8 | 41.7 | 41.8 | 41.7 | 13 |
09:48 | 41.8 | 41.8 | 41.8 | 41.8 | 0 |
09:47 | 41.8 | 41.7 | 41.8 | 41.7 | 36 |
09:46 | 41.75 | 41.7 | 41.75 | 41.7 | 11 |
09:45 | 41.7 | 41.7 | 41.7 | 41.7 | 10 |
09:44 | 41.7 | 41.7 | 41.7 | 41.7 | 17 |
09:43 | 41.65 | 41.65 | 41.65 | 41.65 | 10 |
09:42 | 41.55 | 41.55 | 41.55 | 41.55 | 2 |
09:41 | 41.5 | 41.5 | 41.55 | 41.5 | 63 |
09:40 | 41.55 | 41.55 | 41.55 | 41.55 | 0 |
09:39 | 41.55 | 41.5 | 41.55 | 41.5 | 23 |
09:38 | 41.5 | 41.5 | 41.5 | 41.5 | 7 |
09:37 | 41.5 | 41.45 | 41.5 | 41.45 | 38 |
09:36 | 41.5 | 41.5 | 41.5 | 41.5 | 70 |
09:35 | 41.55 | 41.5 | 41.55 | 41.5 | 26 |
09:34 | 41.55 | 41.6 | 41.6 | 41.55 | 29 |
09:33 | 41.6 | 41.75 | 41.75 | 41.6 | 142 |
09:32 | 41.75 | 41.75 | 41.75 | 41.75 | 30 |
09:31 | 41.8 | 41.8 | 41.8 | 41.8 | 6 |
09:30 | 41.85 | 41.8 | 41.85 | 41.8 | 44 |
09:29 | 41.85 | 41.85 | 41.85 | 41.85 | 3 |
09:28 | 41.85 | 41.9 | 41.9 | 41.85 | 32 |
09:27 | 41.9 | 41.95 | 41.95 | 41.9 | 10 |
09:26 | 41.95 | 42 | 42 | 41.95 | 18 |
09:25 | 42 | 41.95 | 42 | 41.95 | 35 |
09:24 | 41.9 | 41.85 | 41.9 | 41.85 | 7 |
09:23 | 41.85 | 41.85 | 41.9 | 41.85 | 29 |
09:22 | 41.85 | 41.9 | 41.9 | 41.85 | 29 |
09:21 | 41.9 | 41.9 | 41.9 | 41.85 | 26 |
09:20 | 42 | 42 | 42 | 42 | 3 |
09:19 | 42 | 42.05 | 42.1 | 42 | 27 |
09:18 | 42 | 42 | 42 | 42 | 24 |
09:17 | 41.95 | 42.05 | 42.15 | 41.95 | 88 |
09:16 | 42 | 41.8 | 42.1 | 41.75 | 81 |
09:15 | 41.75 | 41.75 | 41.8 | 41.75 | 20 |
09:14 | 41.6 | 41.75 | 41.85 | 41.6 | 42 |
09:13 | 41.75 | 41.65 | 41.75 | 41.65 | 43 |
09:12 | 41.7 | 41.65 | 41.7 | 41.65 | 58 |
09:11 | 41.65 | 41.6 | 41.7 | 41.55 | 40 |
09:10 | 41.5 | 41.35 | 41.55 | 41.35 | 135 |
09:09 | 41.35 | 41.45 | 41.5 | 41.3 | 131 |
09:08 | 41.45 | 41.45 | 41.5 | 41.45 | 48 |
09:07 | 41.45 | 41.55 | 41.55 | 41.45 | 96 |
09:06 | 41.6 | 41.65 | 41.65 | 41.5 | 85 |
09:05 | 41.65 | 41.7 | 41.7 | 41.6 | 41 |
09:04 | 41.7 | 41.7 | 41.75 | 41.7 | 47 |
09:03 | 41.65 | 41.9 | 41.95 | 41.5 | 191 |
09:02 | 41.9 | 41.95 | 41.95 | 41.9 | 80 |
09:01 | 41.95 | 41.9 | 42 | 41.9 | 192 |
上市
指數 |
21968.05 |
昨收 |
21961.68 |
漲跌 |
6.37 |
高點 |
22074.03 |
漲跌幅 |
0.03 |
低點 |
21895.90 |
成交金額 |
3351.21億 |
成交張數 |
7193522(張) |
5日均價 |
22269.27 |
5日均量 |
6993075(張) |
10日均價 |
22534.00 |
10日均量 |
7277404(張) |
30日均價 |
23077.84 |
30日均量 |
6805851(張) |
上櫃
指數 |
249.96 |
昨收 |
249.30 |
漲跌 |
0.66 |
高點 |
250.35 |
漲跌幅 |
0.26 |
低點 |
247.75 |
成交金額 |
963.70億 |
成交張數 |
1651434(張) |
5日均價 |
253.09 |
5日均量 |
1917908(張) |
10日均價 |
255.86 |
10日均量 |
2168075(張) |
30日均價 |
255.92 |
30日均量 |
2009954(張) |