成交 |
48.90 |
昨收 |
48.80 |
漲跌 |
0.10 |
開盤 |
49.00 |
漲跌幅 |
0.20% |
最高 |
49.70 |
買進 |
48.80 |
最低 |
47.50 |
賣出 |
48.90 |
單量 |
1017 |
漲停價 |
53.60 |
總量 |
17724 |
跌停價 |
43.95 |
昨量 |
38005 |
53.43% 內盤(9202)(8022)外盤 46.57%
委買價 |
委買量 |
委賣價 |
委賣量 |
48.80 |
42 |
48.90 |
22 |
48.70 |
1 |
48.95 |
186 |
48.65 |
2 |
49.00 |
103 |
48.60 |
9 |
49.05 |
67 |
48.55 |
2 |
49.10 |
40 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 48.9 | 48.9 | 48.9 | 48.9 | 1017 |
13:29 | 48.1 | 48.1 | 48.1 | 48.1 | 0 |
13:28 | 48.1 | 48.1 | 48.1 | 48.1 | 0 |
13:27 | 48.1 | 48.1 | 48.1 | 48.1 | 0 |
13:26 | 48.1 | 48.1 | 48.1 | 48.1 | 0 |
13:25 | 48.1 | 48.2 | 48.35 | 48 | 207 |
13:24 | 48.2 | 48.15 | 48.2 | 48.1 | 117 |
13:23 | 48.1 | 48.2 | 48.2 | 48.1 | 65 |
13:22 | 48.15 | 48.2 | 48.2 | 48.1 | 94 |
13:21 | 48.2 | 48.3 | 48.3 | 48.15 | 138 |
13:20 | 48.3 | 48.35 | 48.35 | 48.25 | 107 |
13:19 | 48.35 | 48.35 | 48.4 | 48.3 | 89 |
13:18 | 48.35 | 48.45 | 48.45 | 48.35 | 75 |
13:17 | 48.45 | 48.35 | 48.45 | 48.35 | 104 |
13:16 | 48.35 | 48.45 | 48.45 | 48.3 | 71 |
13:15 | 48.45 | 48.55 | 48.55 | 48.4 | 63 |
13:14 | 48.5 | 48.6 | 48.6 | 48.5 | 52 |
13:13 | 48.6 | 48.6 | 48.6 | 48.55 | 18 |
13:12 | 48.6 | 48.4 | 48.6 | 48.35 | 66 |
13:11 | 48.4 | 48.4 | 48.4 | 48.4 | 28 |
13:10 | 48.35 | 48.3 | 48.35 | 48.2 | 97 |
13:09 | 48.3 | 48.35 | 48.35 | 48.3 | 63 |
13:08 | 48.35 | 48.3 | 48.4 | 48.3 | 57 |
13:07 | 48.3 | 48.4 | 48.4 | 48.3 | 32 |
13:06 | 48.4 | 48.5 | 48.5 | 48.4 | 54 |
13:05 | 48.5 | 48.6 | 48.6 | 48.45 | 18 |
13:04 | 48.6 | 48.65 | 48.65 | 48.6 | 33 |
13:03 | 48.65 | 48.6 | 48.65 | 48.6 | 11 |
13:02 | 48.65 | 48.65 | 48.7 | 48.65 | 25 |
13:01 | 48.65 | 48.4 | 48.65 | 48.4 | 102 |
13:00 | 48.4 | 48.35 | 48.4 | 48.25 | 21 |
12:59 | 48.35 | 48.35 | 48.35 | 48.3 | 40 |
12:58 | 48.35 | 48.35 | 48.4 | 48.3 | 17 |
12:57 | 48.35 | 48.35 | 48.35 | 48.3 | 24 |
12:56 | 48.35 | 48.35 | 48.35 | 48.35 | 6 |
12:55 | 48.3 | 48.25 | 48.3 | 48.25 | 12 |
12:54 | 48.25 | 48.3 | 48.3 | 48.25 | 5 |
12:53 | 48.3 | 48.35 | 48.4 | 48.3 | 17 |
12:52 | 48.4 | 48.4 | 48.4 | 48.4 | 5 |
12:51 | 48.4 | 48.45 | 48.45 | 48.4 | 8 |
12:50 | 48.45 | 48.3 | 48.45 | 48.3 | 21 |
12:49 | 48.3 | 48.25 | 48.3 | 48.25 | 15 |
12:48 | 48.2 | 48.25 | 48.25 | 48.2 | 9 |
12:47 | 48.2 | 48.15 | 48.2 | 48.15 | 14 |
12:46 | 48.15 | 48.2 | 48.25 | 48.15 | 22 |
12:45 | 48.1 | 48.2 | 48.2 | 48.1 | 31 |
12:44 | 48.2 | 48.35 | 48.35 | 48.15 | 71 |
12:43 | 48.35 | 48.3 | 48.35 | 48.3 | 3 |
12:42 | 48.3 | 48.3 | 48.35 | 48.25 | 45 |
12:41 | 48.3 | 48.35 | 48.35 | 48.3 | 9 |
12:40 | 48.35 | 48.4 | 48.4 | 48.35 | 22 |
12:39 | 48.4 | 48.45 | 48.45 | 48.4 | 16 |
12:38 | 48.45 | 48.45 | 48.45 | 48.45 | 7 |
12:37 | 48.45 | 48.5 | 48.5 | 48.45 | 6 |
12:36 | 48.5 | 48.35 | 48.5 | 48.35 | 22 |
12:35 | 48.35 | 48.5 | 48.5 | 48.35 | 43 |
12:34 | 48.5 | 48.55 | 48.55 | 48.45 | 18 |
12:33 | 48.55 | 48.55 | 48.55 | 48.55 | 4 |
12:32 | 48.55 | 48.45 | 48.55 | 48.45 | 31 |
12:31 | 48.45 | 48.5 | 48.5 | 48.45 | 31 |
12:30 | 48.55 | 48.55 | 48.55 | 48.55 | 4 |
12:29 | 48.55 | 48.6 | 48.6 | 48.55 | 22 |
12:28 | 48.6 | 48.6 | 48.6 | 48.6 | 10 |
12:27 | 48.65 | 48.65 | 48.65 | 48.65 | 3 |
12:26 | 48.65 | 48.65 | 48.7 | 48.65 | 4 |
12:25 | 48.7 | 48.6 | 48.7 | 48.6 | 13 |
12:24 | 48.65 | 48.6 | 48.65 | 48.55 | 12 |
12:23 | 48.55 | 48.6 | 48.6 | 48.55 | 23 |
12:22 | 48.6 | 48.6 | 48.6 | 48.6 | 8 |
12:21 | 48.6 | 48.6 | 48.6 | 48.55 | 13 |
12:20 | 48.6 | 48.65 | 48.65 | 48.6 | 17 |
12:19 | 48.65 | 48.75 | 48.75 | 48.65 | 33 |
12:18 | 48.75 | 48.8 | 48.8 | 48.75 | 4 |
12:17 | 48.8 | 48.8 | 48.8 | 48.8 | 1 |
12:16 | 48.8 | 48.75 | 48.8 | 48.75 | 11 |
12:15 | 48.8 | 48.7 | 48.8 | 48.7 | 12 |
12:14 | 48.75 | 48.8 | 48.85 | 48.75 | 75 |
12:13 | 48.8 | 48.8 | 48.8 | 48.8 | 13 |
12:12 | 48.8 | 48.8 | 48.8 | 48.8 | 4 |
12:11 | 48.85 | 48.85 | 48.85 | 48.85 | 8 |
12:10 | 48.8 | 48.85 | 48.85 | 48.8 | 9 |
12:09 | 48.85 | 48.9 | 48.9 | 48.85 | 3 |
12:08 | 48.9 | 48.85 | 48.9 | 48.85 | 18 |
12:07 | 48.85 | 48.85 | 48.85 | 48.85 | 32 |
12:06 | 48.9 | 48.9 | 48.9 | 48.9 | 14 |
12:05 | 48.95 | 48.9 | 48.95 | 48.9 | 17 |
12:04 | 48.9 | 48.9 | 48.9 | 48.85 | 26 |
12:03 | 48.9 | 49 | 49 | 48.9 | 34 |
12:02 | 49 | 49 | 49.1 | 48.95 | 74 |
12:01 | 49.05 | 48.9 | 49.05 | 48.9 | 264 |
12:00 | 48.9 | 48.9 | 48.9 | 48.85 | 26 |
11:59 | 48.85 | 48.85 | 48.85 | 48.85 | 8 |
11:58 | 48.85 | 48.85 | 48.9 | 48.85 | 18 |
11:57 | 48.85 | 48.8 | 48.85 | 48.8 | 27 |
11:56 | 48.85 | 48.85 | 48.85 | 48.8 | 11 |
11:55 | 48.85 | 48.85 | 48.85 | 48.85 | 15 |
11:54 | 48.8 | 48.8 | 48.8 | 48.8 | 23 |
11:53 | 48.8 | 48.75 | 48.8 | 48.75 | 9 |
11:52 | 48.75 | 48.75 | 48.8 | 48.75 | 17 |
11:51 | 48.7 | 48.7 | 48.7 | 48.7 | 12 |
11:50 | 48.7 | 48.7 | 48.7 | 48.7 | 8 |
11:49 | 48.7 | 48.7 | 48.7 | 48.7 | 4 |
11:48 | 48.7 | 48.7 | 48.7 | 48.7 | 1 |
11:47 | 48.65 | 48.6 | 48.65 | 48.6 | 6 |
11:46 | 48.65 | 48.65 | 48.7 | 48.55 | 22 |
11:45 | 48.65 | 48.8 | 48.8 | 48.65 | 36 |
11:44 | 48.8 | 48.75 | 48.8 | 48.75 | 8 |
11:43 | 48.75 | 48.7 | 48.75 | 48.65 | 13 |
11:42 | 48.65 | 48.65 | 48.65 | 48.65 | 7 |
11:41 | 48.6 | 48.55 | 48.6 | 48.55 | 7 |
11:40 | 48.55 | 48.55 | 48.55 | 48.5 | 25 |
11:39 | 48.55 | 48.65 | 48.65 | 48.55 | 35 |
11:38 | 48.6 | 48.65 | 48.65 | 48.6 | 33 |
11:37 | 48.65 | 48.8 | 48.8 | 48.65 | 27 |
11:36 | 48.8 | 48.85 | 48.85 | 48.8 | 27 |
11:35 | 48.85 | 48.85 | 48.9 | 48.85 | 39 |
11:34 | 48.85 | 49 | 49 | 48.8 | 67 |
11:33 | 49 | 48.75 | 49 | 48.7 | 282 |
11:32 | 48.7 | 48.65 | 48.75 | 48.6 | 75 |
11:31 | 48.7 | 48.65 | 48.75 | 48.6 | 98 |
11:30 | 48.6 | 48.4 | 48.7 | 48.4 | 166 |
11:29 | 48.4 | 48.35 | 48.4 | 48.3 | 37 |
11:28 | 48.35 | 48.35 | 48.35 | 48.35 | 7 |
11:27 | 48.35 | 48.15 | 48.35 | 48.15 | 34 |
11:26 | 48.15 | 48.15 | 48.15 | 48.15 | 8 |
11:25 | 48.1 | 48.1 | 48.1 | 48.1 | 4 |
11:24 | 48.1 | 48.1 | 48.1 | 48.1 | 1 |
11:23 | 48.1 | 48.1 | 48.1 | 48.1 | 1 |
11:22 | 48.1 | 48.15 | 48.15 | 48.1 | 4 |
11:21 | 48.1 | 48.15 | 48.15 | 48.1 | 9 |
11:20 | 48.15 | 48.1 | 48.15 | 48.1 | 5 |
11:19 | 48.1 | 48.1 | 48.1 | 48.1 | 13 |
11:18 | 48.05 | 48 | 48.05 | 48 | 4 |
11:17 | 48.05 | 48 | 48.05 | 48 | 5 |
11:16 | 48 | 48.05 | 48.05 | 48 | 13 |
11:15 | 48.05 | 48 | 48.05 | 48 | 3 |
11:14 | 48 | 48 | 48 | 48 | 9 |
11:13 | 48 | 47.9 | 48 | 47.9 | 23 |
11:12 | 47.9 | 47.85 | 47.9 | 47.85 | 6 |
11:11 | 47.85 | 47.7 | 47.85 | 47.7 | 31 |
11:10 | 47.7 | 47.75 | 47.8 | 47.65 | 22 |
11:09 | 47.8 | 47.8 | 47.85 | 47.7 | 59 |
11:08 | 47.8 | 47.9 | 47.9 | 47.8 | 16 |
11:07 | 47.9 | 47.9 | 47.9 | 47.9 | 6 |
11:06 | 47.9 | 48 | 48 | 47.9 | 88 |
11:05 | 48.05 | 48.05 | 48.05 | 48.05 | 5 |
11:04 | 48.05 | 48.05 | 48.05 | 48.05 | 7 |
11:03 | 48.1 | 48 | 48.1 | 48 | 4 |
11:02 | 48.1 | 48.1 | 48.1 | 48 | 15 |
11:01 | 48.1 | 48.05 | 48.1 | 48.05 | 9 |
11:00 | 48.05 | 48.05 | 48.05 | 48.05 | 2 |
10:59 | 48.05 | 48.05 | 48.05 | 48.05 | 8 |
10:58 | 48.05 | 48.05 | 48.05 | 48.05 | 3 |
10:57 | 48.05 | 48.05 | 48.05 | 48.05 | 6 |
10:56 | 48.1 | 48.05 | 48.1 | 48 | 8 |
10:55 | 48 | 48.05 | 48.05 | 48 | 9 |
10:54 | 48.05 | 48 | 48.05 | 48 | 13 |
10:53 | 48 | 48 | 48.1 | 48 | 25 |
10:52 | 48.1 | 48.1 | 48.1 | 48.05 | 26 |
10:51 | 48.1 | 48.15 | 48.15 | 48.1 | 22 |
10:50 | 48.15 | 48.05 | 48.15 | 48.05 | 7 |
10:49 | 48.1 | 48.05 | 48.1 | 48.05 | 4 |
10:48 | 48.05 | 48.05 | 48.05 | 48.05 | 6 |
10:47 | 48.05 | 48.05 | 48.05 | 48.05 | 7 |
10:46 | 48.05 | 48.05 | 48.1 | 48.05 | 27 |
10:45 | 48.05 | 48.1 | 48.1 | 48.05 | 21 |
10:44 | 48.1 | 48.15 | 48.15 | 48.1 | 16 |
10:43 | 48.15 | 48.15 | 48.15 | 48.15 | 17 |
10:42 | 48.15 | 48.1 | 48.15 | 48.1 | 22 |
10:41 | 48.1 | 48 | 48.1 | 48 | 7 |
10:40 | 48.05 | 48.05 | 48.05 | 48.05 | 12 |
10:39 | 48.05 | 48.1 | 48.1 | 48.05 | 5 |
10:38 | 48.1 | 48.1 | 48.1 | 48.1 | 7 |
10:37 | 48.1 | 48.2 | 48.25 | 48.1 | 17 |
10:36 | 48.25 | 48.35 | 48.4 | 48.25 | 29 |
10:35 | 48.35 | 48.4 | 48.4 | 48.35 | 5 |
10:34 | 48.4 | 48.45 | 48.45 | 48.4 | 44 |
10:33 | 48.45 | 48.4 | 48.45 | 48.35 | 11 |
10:32 | 48.35 | 48.4 | 48.4 | 48.3 | 26 |
10:31 | 48.35 | 48.45 | 48.45 | 48.3 | 18 |
10:30 | 48.45 | 48.45 | 48.45 | 48.3 | 82 |
10:29 | 48.45 | 48.3 | 48.6 | 48.25 | 86 |
10:28 | 48.3 | 48 | 48.3 | 48 | 68 |
10:27 | 48.05 | 47.9 | 48.05 | 47.85 | 59 |
10:26 | 47.9 | 48 | 48.05 | 47.9 | 52 |
10:25 | 48.05 | 47.55 | 48.05 | 47.55 | 121 |
10:24 | 47.55 | 47.55 | 47.6 | 47.5 | 122 |
10:23 | 47.55 | 47.5 | 47.6 | 47.5 | 157 |
10:22 | 47.55 | 47.7 | 47.7 | 47.55 | 150 |
10:21 | 47.65 | 47.8 | 47.8 | 47.65 | 236 |
10:20 | 47.8 | 48.1 | 48.1 | 47.8 | 293 |
10:19 | 48.1 | 48.05 | 48.15 | 48.05 | 56 |
10:18 | 48.1 | 48.25 | 48.25 | 48.05 | 119 |
10:17 | 48.25 | 48.3 | 48.4 | 48.25 | 38 |
10:16 | 48.3 | 48.35 | 48.35 | 48.3 | 17 |
10:15 | 48.4 | 48.4 | 48.4 | 48.35 | 8 |
10:14 | 48.45 | 48.45 | 48.45 | 48.4 | 22 |
10:13 | 48.45 | 48.25 | 48.5 | 48.25 | 22 |
10:12 | 48.25 | 48.45 | 48.45 | 48.25 | 34 |
10:11 | 48.45 | 48.25 | 48.5 | 48.25 | 52 |
10:10 | 48.25 | 48.3 | 48.3 | 48.2 | 30 |
10:09 | 48.25 | 48.4 | 48.4 | 48.25 | 98 |
10:08 | 48.35 | 48.35 | 48.35 | 48.35 | 71 |
10:07 | 48.35 | 48.6 | 48.6 | 48.35 | 134 |
10:06 | 48.6 | 48.6 | 48.6 | 48.5 | 20 |
10:05 | 48.6 | 48.65 | 48.65 | 48.5 | 10 |
10:04 | 48.55 | 48.65 | 48.65 | 48.55 | 29 |
10:03 | 48.6 | 48.55 | 48.6 | 48.5 | 15 |
10:02 | 48.5 | 48.2 | 48.6 | 48.2 | 133 |
10:01 | 48.2 | 48.45 | 48.5 | 48.2 | 269 |
10:00 | 48.45 | 48.7 | 48.7 | 48.45 | 168 |
09:59 | 48.75 | 48.75 | 48.75 | 48.7 | 11 |
09:58 | 48.75 | 48.75 | 48.75 | 48.75 | 6 |
09:57 | 48.75 | 48.7 | 48.75 | 48.7 | 28 |
09:56 | 48.75 | 48.7 | 48.75 | 48.65 | 10 |
09:55 | 48.7 | 48.7 | 48.7 | 48.65 | 17 |
09:54 | 48.7 | 48.7 | 48.7 | 48.7 | 29 |
09:53 | 48.7 | 48.65 | 48.8 | 48.65 | 24 |
09:52 | 48.65 | 48.9 | 48.9 | 48.6 | 84 |
09:51 | 48.95 | 49.05 | 49.1 | 48.95 | 29 |
09:50 | 49.05 | 48.85 | 49.05 | 48.85 | 77 |
09:49 | 48.85 | 48.75 | 48.85 | 48.75 | 17 |
09:48 | 48.75 | 48.75 | 48.75 | 48.7 | 12 |
09:47 | 48.7 | 48.8 | 48.8 | 48.7 | 54 |
09:46 | 48.8 | 48.7 | 48.8 | 48.6 | 53 |
09:45 | 48.7 | 48.85 | 48.85 | 48.7 | 45 |
09:44 | 48.85 | 48.9 | 48.9 | 48.85 | 39 |
09:43 | 48.9 | 48.95 | 49 | 48.9 | 44 |
09:42 | 48.95 | 49.05 | 49.05 | 48.9 | 57 |
09:41 | 49.1 | 49.15 | 49.2 | 49.05 | 64 |
09:40 | 49.05 | 49.4 | 49.45 | 49.05 | 204 |
09:39 | 49.45 | 49.15 | 49.5 | 49.1 | 344 |
09:38 | 49.2 | 49.05 | 49.2 | 49 | 168 |
09:37 | 49.05 | 48.95 | 49.1 | 48.9 | 110 |
09:36 | 48.85 | 48.8 | 48.9 | 48.8 | 48 |
09:35 | 48.85 | 48.75 | 48.85 | 48.7 | 47 |
09:34 | 48.7 | 48.65 | 48.7 | 48.6 | 38 |
09:33 | 48.65 | 48.7 | 48.7 | 48.65 | 11 |
09:32 | 48.7 | 48.65 | 48.75 | 48.55 | 80 |
09:31 | 48.55 | 48.75 | 48.75 | 48.55 | 88 |
09:30 | 48.75 | 48.8 | 48.85 | 48.75 | 37 |
09:29 | 48.85 | 48.5 | 48.85 | 48.5 | 69 |
09:28 | 48.45 | 48.55 | 48.55 | 48.35 | 288 |
09:27 | 48.6 | 48.75 | 48.75 | 48.55 | 157 |
09:26 | 48.75 | 48.9 | 48.9 | 48.75 | 107 |
09:25 | 48.9 | 48.9 | 48.9 | 48.85 | 29 |
09:24 | 48.9 | 48.9 | 48.95 | 48.85 | 21 |
09:23 | 48.9 | 49 | 49 | 48.85 | 25 |
09:22 | 49 | 49.1 | 49.1 | 48.9 | 85 |
09:21 | 49.15 | 49.15 | 49.2 | 49.05 | 124 |
09:20 | 49.1 | 48.75 | 49.1 | 48.75 | 146 |
09:19 | 48.75 | 48.7 | 48.75 | 48.7 | 52 |
09:18 | 48.7 | 48.75 | 48.8 | 48.7 | 77 |
09:17 | 48.8 | 48.8 | 48.9 | 48.75 | 211 |
09:16 | 48.8 | 48.85 | 48.85 | 48.8 | 117 |
09:15 | 48.85 | 48.85 | 48.9 | 48.8 | 96 |
09:14 | 48.8 | 48.95 | 49 | 48.8 | 132 |
09:13 | 49.1 | 49.2 | 49.2 | 48.9 | 194 |
09:12 | 49.2 | 49.35 | 49.35 | 49.1 | 182 |
09:11 | 49.35 | 49.05 | 49.5 | 49.05 | 188 |
09:10 | 49.05 | 48.95 | 49.1 | 48.95 | 94 |
09:09 | 48.95 | 48.9 | 48.95 | 48.8 | 145 |
09:08 | 48.9 | 48.9 | 48.95 | 48.85 | 85 |
09:07 | 48.95 | 48.95 | 49.05 | 48.9 | 140 |
09:06 | 48.9 | 49 | 49.1 | 48.9 | 302 |
09:05 | 49 | 48.65 | 49.15 | 48.55 | 209 |
09:04 | 48.6 | 49.15 | 49.3 | 48.5 | 604 |
09:03 | 49.15 | 49.6 | 49.65 | 49.15 | 632 |
09:02 | 49.55 | 49.65 | 49.65 | 49.4 | 837 |
09:01 | 49.65 | 49 | 49.75 | 48.85 | 1521 |
上市
指數 |
20653.53 |
昨收 |
20523.31 |
漲跌 |
130.22 |
高點 |
20689.19 |
漲跌幅 |
0.63 |
低點 |
20493.80 |
成交金額 |
4061.54億 |
成交張數 |
8255529(張) |
5日均價 |
20393.64 |
5日均量 |
8611077(張) |
10日均價 |
20108.84 |
10日均量 |
8591936(張) |
30日均價 |
20245.43 |
30日均量 |
8896865(張) |
上櫃
指數 |
250.67 |
昨收 |
250.79 |
漲跌 |
-0.12 |
高點 |
252.30 |
漲跌幅 |
-0.05 |
低點 |
248.69 |
成交金額 |
1054.44億 |
成交張數 |
2120045(張) |
5日均價 |
249.65 |
5日均量 |
1943490(張) |
10日均價 |
245.72 |
10日均量 |
1871307(張) |
30日均價 |
249.93 |
30日均量 |
2068142(張) |