成交 |
40.25 |
昨收 |
39.70 |
漲跌 |
0.55 |
開盤 |
39.60 |
漲跌幅 |
1.39% |
最高 |
40.40 |
買進 |
40.20 |
最低 |
39.40 |
賣出 |
40.25 |
單量 |
5 |
漲停價 |
43.65 |
總量 |
16876 |
跌停價 |
35.75 |
昨量 |
19846 |
44.27% 內盤(7149)(9001)外盤 55.73%
委買價 |
委買量 |
委賣價 |
委賣量 |
40.20 |
53 |
40.25 |
35 |
40.15 |
62 |
40.30 |
127 |
40.10 |
177 |
40.35 |
124 |
40.05 |
73 |
40.40 |
234 |
40.00 |
891 |
40.45 |
270 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:25 | 40.4 | 40.4 | 40.45 | 40.35 | 184 |
13:24 | 40.4 | 40.35 | 40.4 | 40.35 | 276 |
13:23 | 40.4 | 40.5 | 40.5 | 40.4 | 435 |
13:22 | 40.45 | 40.5 | 40.5 | 40.45 | 280 |
13:21 | 40.45 | 40.45 | 40.5 | 40.45 | 46 |
13:20 | 40.5 | 40.55 | 40.55 | 40.45 | 519 |
13:19 | 40.55 | 40.5 | 40.55 | 40.5 | 236 |
13:18 | 40.5 | 40.5 | 40.5 | 40.5 | 11 |
13:17 | 40.5 | 40.6 | 40.6 | 40.5 | 333 |
13:16 | 40.6 | 40.65 | 40.65 | 40.6 | 248 |
13:15 | 40.7 | 40.65 | 40.7 | 40.6 | 193 |
13:14 | 40.65 | 40.65 | 40.65 | 40.6 | 11 |
13:13 | 40.6 | 40.6 | 40.65 | 40.6 | 367 |
13:12 | 40.55 | 40.55 | 40.55 | 40.5 | 28 |
13:11 | 40.55 | 40.5 | 40.55 | 40.5 | 251 |
13:10 | 40.5 | 40.5 | 40.5 | 40.5 | 19 |
13:09 | 40.5 | 40.5 | 40.5 | 40.5 | 7 |
13:08 | 40.5 | 40.55 | 40.6 | 40.5 | 305 |
13:07 | 40.6 | 40.55 | 40.6 | 40.55 | 31 |
13:06 | 40.55 | 40.6 | 40.6 | 40.5 | 53 |
13:05 | 40.6 | 40.55 | 40.6 | 40.5 | 236 |
13:04 | 40.55 | 40.55 | 40.55 | 40.5 | 170 |
13:03 | 40.5 | 40.45 | 40.5 | 40.45 | 11 |
13:02 | 40.45 | 40.45 | 40.5 | 40.45 | 32 |
13:01 | 40.5 | 40.45 | 40.5 | 40.45 | 28 |
13:00 | 40.45 | 40.5 | 40.5 | 40.45 | 11 |
12:59 | 40.45 | 40.5 | 40.5 | 40.45 | 22 |
12:58 | 40.45 | 40.45 | 40.5 | 40.45 | 20 |
12:57 | 40.45 | 40.45 | 40.5 | 40.45 | 52 |
12:56 | 40.45 | 40.5 | 40.5 | 40.45 | 9 |
12:55 | 40.5 | 40.45 | 40.5 | 40.45 | 13 |
12:54 | 40.5 | 40.45 | 40.5 | 40.45 | 27 |
12:53 | 40.45 | 40.5 | 40.5 | 40.45 | 38 |
12:52 | 40.5 | 40.5 | 40.55 | 40.45 | 92 |
12:51 | 40.5 | 40.5 | 40.55 | 40.5 | 127 |
12:50 | 40.55 | 40.5 | 40.55 | 40.5 | 70 |
12:49 | 40.55 | 40.6 | 40.65 | 40.5 | 99 |
12:48 | 40.6 | 40.65 | 40.7 | 40.6 | 171 |
12:47 | 40.7 | 40.7 | 40.7 | 40.65 | 122 |
12:46 | 40.7 | 40.75 | 40.75 | 40.7 | 63 |
12:45 | 40.7 | 40.7 | 40.75 | 40.7 | 74 |
12:44 | 40.7 | 40.7 | 40.75 | 40.7 | 45 |
12:43 | 40.7 | 40.7 | 40.75 | 40.7 | 57 |
12:42 | 40.7 | 40.7 | 40.75 | 40.7 | 75 |
12:41 | 40.75 | 40.7 | 40.75 | 40.7 | 67 |
12:40 | 40.75 | 40.7 | 40.75 | 40.7 | 182 |
12:39 | 40.7 | 40.7 | 40.7 | 40.7 | 107 |
12:38 | 40.7 | 40.7 | 40.7 | 40.65 | 82 |
12:37 | 40.65 | 40.6 | 40.7 | 40.6 | 116 |
12:36 | 40.6 | 40.55 | 40.6 | 40.55 | 117 |
12:35 | 40.55 | 40.55 | 40.6 | 40.55 | 55 |
12:34 | 40.55 | 40.55 | 40.6 | 40.55 | 52 |
12:33 | 40.55 | 40.6 | 40.65 | 40.55 | 52 |
12:32 | 40.55 | 40.6 | 40.6 | 40.5 | 164 |
12:31 | 40.6 | 40.7 | 40.75 | 40.6 | 317 |
12:30 | 40.7 | 40.75 | 40.75 | 40.7 | 53 |
12:29 | 40.75 | 40.75 | 40.8 | 40.75 | 162 |
12:28 | 40.8 | 40.65 | 40.8 | 40.65 | 498 |
12:27 | 40.65 | 40.65 | 40.65 | 40.6 | 100 |
12:26 | 40.65 | 40.7 | 40.7 | 40.65 | 58 |
12:25 | 40.6 | 40.6 | 40.7 | 40.55 | 193 |
12:24 | 40.6 | 40.65 | 40.65 | 40.55 | 211 |
12:23 | 40.65 | 40.7 | 40.7 | 40.65 | 266 |
12:22 | 40.65 | 40.6 | 40.7 | 40.6 | 390 |
12:21 | 40.55 | 40.55 | 40.6 | 40.55 | 35 |
12:20 | 40.6 | 40.5 | 40.6 | 40.5 | 162 |
12:19 | 40.55 | 40.5 | 40.55 | 40.5 | 52 |
12:18 | 40.5 | 40.5 | 40.5 | 40.45 | 73 |
12:17 | 40.5 | 40.5 | 40.5 | 40.45 | 20 |
12:16 | 40.5 | 40.5 | 40.5 | 40.45 | 55 |
12:15 | 40.45 | 40.35 | 40.5 | 40.35 | 247 |
12:14 | 40.35 | 40.35 | 40.35 | 40.3 | 58 |
12:13 | 40.35 | 40.35 | 40.35 | 40.35 | 16 |
12:12 | 40.35 | 40.35 | 40.35 | 40.3 | 52 |
12:11 | 40.35 | 40.3 | 40.35 | 40.3 | 28 |
12:10 | 40.35 | 40.35 | 40.35 | 40.35 | 40 |
12:09 | 40.35 | 40.35 | 40.35 | 40.35 | 28 |
12:08 | 40.35 | 40.35 | 40.35 | 40.3 | 51 |
12:07 | 40.35 | 40.3 | 40.35 | 40.3 | 174 |
12:06 | 40.3 | 40.3 | 40.3 | 40.25 | 11 |
12:05 | 40.25 | 40.2 | 40.25 | 40.2 | 123 |
12:04 | 40.2 | 40.2 | 40.2 | 40.15 | 18 |
12:03 | 40.2 | 40.2 | 40.2 | 40.2 | 1 |
12:02 | 40.2 | 40.2 | 40.2 | 40.15 | 48 |
12:01 | 40.2 | 40.2 | 40.2 | 40.15 | 32 |
12:00 | 40.1 | 40.15 | 40.15 | 40.1 | 73 |
11:59 | 40.15 | 40.1 | 40.15 | 40.1 | 43 |
11:58 | 40.1 | 40.05 | 40.1 | 40.05 | 19 |
11:57 | 40.05 | 40.05 | 40.05 | 40.05 | 13 |
11:56 | 40.05 | 40.05 | 40.05 | 40.05 | 30 |
11:55 | 40.05 | 40 | 40.05 | 40 | 73 |
11:54 | 40 | 40 | 40 | 40 | 15 |
11:53 | 40 | 40 | 40 | 40 | 36 |
11:52 | 40 | 40.1 | 40.1 | 40 | 183 |
11:51 | 40.1 | 40.1 | 40.1 | 40.1 | 11 |
11:50 | 40.1 | 40.05 | 40.1 | 40 | 57 |
11:49 | 40.05 | 40.05 | 40.05 | 40 | 38 |
11:48 | 40.05 | 40 | 40.05 | 40 | 4 |
11:47 | 40.05 | 40.05 | 40.05 | 40.05 | 16 |
11:46 | 40.05 | 40 | 40.05 | 40 | 45 |
11:45 | 40.05 | 40.05 | 40.05 | 40 | 262 |
11:44 | 40.05 | 40.15 | 40.15 | 40 | 211 |
11:43 | 40.15 | 40.15 | 40.15 | 40.1 | 110 |
11:42 | 40.1 | 40.1 | 40.15 | 40.1 | 66 |
11:41 | 40.05 | 40.1 | 40.1 | 40.05 | 2 |
11:40 | 40.1 | 40.1 | 40.1 | 40.05 | 52 |
11:39 | 40.05 | 40.05 | 40.05 | 40.05 | 14 |
11:38 | 40.05 | 40.05 | 40.05 | 40.05 | 41 |
11:37 | 40 | 40 | 40 | 40 | 71 |
11:36 | 40 | 40 | 40 | 39.95 | 95 |
11:35 | 40 | 39.95 | 40 | 39.95 | 97 |
11:34 | 39.95 | 39.95 | 40 | 39.95 | 189 |
11:33 | 39.95 | 40.1 | 40.15 | 39.95 | 795 |
11:32 | 40.05 | 40.1 | 40.15 | 40.05 | 171 |
11:31 | 40.15 | 40.15 | 40.15 | 40.1 | 365 |
11:30 | 40.2 | 40.2 | 40.2 | 40.1 | 204 |
11:29 | 40.2 | 40.2 | 40.2 | 40.2 | 12 |
11:28 | 40.2 | 40.2 | 40.2 | 40.15 | 37 |
11:27 | 40.2 | 40.2 | 40.2 | 40.2 | 29 |
11:26 | 40.2 | 40.25 | 40.25 | 40.2 | 97 |
11:25 | 40.2 | 40.25 | 40.25 | 40.2 | 102 |
11:24 | 40.25 | 40.2 | 40.25 | 40.2 | 124 |
11:23 | 40.2 | 40.2 | 40.25 | 40.2 | 35 |
11:22 | 40.25 | 40.15 | 40.25 | 40.15 | 391 |
11:21 | 40.25 | 40.25 | 40.25 | 40.25 | 24 |
11:20 | 40.25 | 40.25 | 40.25 | 40.2 | 76 |
11:19 | 40.25 | 40.3 | 40.3 | 40.25 | 135 |
11:18 | 40.3 | 40.4 | 40.4 | 40.3 | 323 |
11:17 | 40.4 | 40.4 | 40.4 | 40.35 | 102 |
11:16 | 40.4 | 40.35 | 40.4 | 40.35 | 28 |
11:15 | 40.4 | 40.35 | 40.4 | 40.35 | 120 |
11:14 | 40.45 | 40.45 | 40.45 | 40.4 | 122 |
11:13 | 40.45 | 40.5 | 40.5 | 40.45 | 42 |
11:12 | 40.5 | 40.45 | 40.5 | 40.45 | 58 |
11:11 | 40.4 | 40.45 | 40.45 | 40.4 | 33 |
11:10 | 40.45 | 40.55 | 40.55 | 40.45 | 372 |
11:09 | 40.55 | 40.55 | 40.55 | 40.55 | 8 |
11:08 | 40.6 | 40.55 | 40.6 | 40.55 | 56 |
11:07 | 40.5 | 40.55 | 40.55 | 40.5 | 124 |
11:06 | 40.55 | 40.5 | 40.55 | 40.5 | 47 |
11:05 | 40.55 | 40.55 | 40.55 | 40.55 | 25 |
11:04 | 40.55 | 40.55 | 40.55 | 40.55 | 24 |
11:03 | 40.55 | 40.6 | 40.6 | 40.55 | 151 |
11:02 | 40.6 | 40.6 | 40.6 | 40.55 | 18 |
11:01 | 40.6 | 40.65 | 40.65 | 40.55 | 206 |
11:00 | 40.65 | 40.65 | 40.7 | 40.65 | 46 |
10:59 | 40.7 | 40.75 | 40.75 | 40.7 | 49 |
10:58 | 40.75 | 40.7 | 40.75 | 40.7 | 144 |
10:57 | 40.75 | 40.7 | 40.75 | 40.7 | 171 |
10:56 | 40.7 | 40.7 | 40.7 | 40.65 | 180 |
10:55 | 40.7 | 40.65 | 40.7 | 40.65 | 60 |
10:54 | 40.7 | 40.65 | 40.75 | 40.65 | 463 |
10:53 | 40.65 | 40.65 | 40.7 | 40.65 | 71 |
10:52 | 40.65 | 40.65 | 40.7 | 40.65 | 312 |
10:51 | 40.65 | 40.6 | 40.65 | 40.6 | 76 |
10:50 | 40.65 | 40.6 | 40.65 | 40.6 | 140 |
10:49 | 40.65 | 40.6 | 40.65 | 40.6 | 51 |
10:48 | 40.65 | 40.55 | 40.7 | 40.55 | 262 |
10:47 | 40.55 | 40.5 | 40.55 | 40.5 | 146 |
10:46 | 40.5 | 40.55 | 40.6 | 40.5 | 100 |
10:45 | 40.6 | 40.55 | 40.6 | 40.55 | 151 |
10:44 | 40.65 | 40.65 | 40.65 | 40.6 | 127 |
10:43 | 40.65 | 40.5 | 40.7 | 40.5 | 617 |
10:42 | 40.5 | 40.5 | 40.5 | 40.45 | 109 |
10:41 | 40.45 | 40.4 | 40.45 | 40.4 | 204 |
10:40 | 40.4 | 40.35 | 40.4 | 40.35 | 18 |
10:39 | 40.4 | 40.35 | 40.4 | 40.35 | 46 |
10:38 | 40.4 | 40.4 | 40.4 | 40.4 | 47 |
10:37 | 40.4 | 40.35 | 40.4 | 40.3 | 70 |
10:36 | 40.35 | 40.35 | 40.35 | 40.35 | 8 |
10:35 | 40.35 | 40.35 | 40.4 | 40.3 | 103 |
10:34 | 40.35 | 40.3 | 40.35 | 40.3 | 71 |
10:33 | 40.3 | 40.3 | 40.3 | 40.25 | 57 |
10:32 | 40.3 | 40.25 | 40.3 | 40.25 | 24 |
10:31 | 40.2 | 40.2 | 40.25 | 40.2 | 66 |
10:30 | 40.15 | 40.15 | 40.15 | 40.15 | 43 |
10:29 | 40.15 | 40.2 | 40.2 | 40.15 | 121 |
10:28 | 40.15 | 40.15 | 40.2 | 40.15 | 43 |
10:27 | 40.2 | 40.2 | 40.2 | 40.2 | 95 |
10:26 | 40.15 | 40.15 | 40.15 | 40.15 | 72 |
10:25 | 40.15 | 40.2 | 40.2 | 40.1 | 364 |
10:24 | 40.3 | 40.3 | 40.3 | 40.3 | 31 |
10:23 | 40.25 | 40.3 | 40.35 | 40.25 | 125 |
10:22 | 40.35 | 40.4 | 40.4 | 40.35 | 51 |
10:21 | 40.4 | 40.35 | 40.4 | 40.3 | 48 |
10:20 | 40.35 | 40.45 | 40.5 | 40.25 | 331 |
10:19 | 40.45 | 40.45 | 40.45 | 40.4 | 181 |
10:18 | 40.4 | 40.55 | 40.6 | 40.4 | 424 |
10:17 | 40.65 | 40.5 | 40.7 | 40.5 | 1100 |
10:16 | 40.5 | 40.45 | 40.5 | 40.45 | 253 |
10:15 | 40.4 | 40.4 | 40.4 | 40.35 | 200 |
10:14 | 40.4 | 40.4 | 40.4 | 40.35 | 182 |
10:13 | 40.4 | 40.3 | 40.4 | 40.3 | 289 |
10:12 | 40.25 | 40.2 | 40.25 | 40.2 | 63 |
10:11 | 40.25 | 40.25 | 40.25 | 40.2 | 341 |
10:10 | 40.25 | 40.3 | 40.3 | 40.25 | 57 |
10:09 | 40.3 | 40.3 | 40.35 | 40.3 | 268 |
10:08 | 40.3 | 40.35 | 40.35 | 40.3 | 189 |
10:07 | 40.35 | 40.3 | 40.4 | 40.3 | 228 |
10:06 | 40.35 | 40.3 | 40.35 | 40.3 | 142 |
10:05 | 40.3 | 40.25 | 40.35 | 40.25 | 324 |
10:04 | 40.3 | 40.25 | 40.3 | 40.25 | 306 |
10:03 | 40.15 | 40.15 | 40.15 | 40.15 | 43 |
10:02 | 40.2 | 40.2 | 40.2 | 40.2 | 165 |
10:01 | 40.1 | 40.1 | 40.1 | 40.1 | 32 |
10:00 | 40.1 | 40.1 | 40.1 | 40.05 | 24 |
09:59 | 40.1 | 40.1 | 40.1 | 40.05 | 185 |
09:58 | 40.1 | 40.1 | 40.1 | 40.05 | 38 |
09:57 | 40.05 | 40.1 | 40.1 | 40.05 | 55 |
09:56 | 40.1 | 40.15 | 40.15 | 40.1 | 84 |
09:55 | 40.1 | 40.15 | 40.15 | 40.1 | 265 |
09:54 | 40.15 | 40.15 | 40.2 | 40.15 | 46 |
09:53 | 40.2 | 40.1 | 40.25 | 40.1 | 195 |
09:52 | 40.2 | 40.3 | 40.3 | 40.2 | 807 |
09:51 | 40.25 | 40.2 | 40.25 | 40.2 | 114 |
09:50 | 40.25 | 40.15 | 40.25 | 40.15 | 155 |
09:49 | 40.2 | 40.2 | 40.25 | 40.15 | 151 |
09:48 | 40.2 | 40.15 | 40.2 | 40.1 | 84 |
09:47 | 40.15 | 40.25 | 40.25 | 40.15 | 198 |
09:46 | 40.2 | 40.15 | 40.25 | 40.15 | 251 |
09:45 | 40.2 | 40.35 | 40.4 | 40.2 | 597 |
09:44 | 40.3 | 40 | 40.3 | 40 | 1419 |
09:43 | 39.95 | 39.95 | 40 | 39.95 | 64 |
09:42 | 39.95 | 39.85 | 39.95 | 39.85 | 122 |
09:41 | 39.85 | 39.85 | 39.85 | 39.85 | 150 |
09:40 | 39.8 | 39.8 | 39.8 | 39.8 | 12 |
09:39 | 39.75 | 39.75 | 39.75 | 39.75 | 72 |
09:38 | 39.75 | 39.75 | 39.75 | 39.75 | 36 |
09:37 | 39.7 | 39.75 | 39.75 | 39.7 | 49 |
09:36 | 39.75 | 39.75 | 39.75 | 39.75 | 164 |
09:35 | 39.9 | 39.9 | 39.9 | 39.85 | 32 |
09:34 | 39.9 | 39.85 | 39.9 | 39.85 | 61 |
09:33 | 39.85 | 39.85 | 39.85 | 39.8 | 141 |
09:32 | 39.85 | 39.95 | 39.95 | 39.8 | 295 |
09:31 | 39.95 | 39.85 | 40.05 | 39.8 | 1300 |
09:30 | 39.8 | 39.8 | 39.8 | 39.8 | 84 |
09:29 | 39.8 | 39.65 | 39.8 | 39.65 | 47 |
09:28 | 39.65 | 39.6 | 39.65 | 39.6 | 80 |
09:27 | 39.6 | 39.55 | 39.65 | 39.55 | 43 |
09:26 | 39.6 | 39.65 | 39.7 | 39.5 | 397 |
09:25 | 39.7 | 39.8 | 39.9 | 39.65 | 413 |
09:24 | 39.8 | 39.75 | 39.8 | 39.75 | 63 |
09:23 | 39.8 | 39.75 | 39.8 | 39.7 | 28 |
09:22 | 39.75 | 39.7 | 39.8 | 39.7 | 192 |
09:21 | 39.8 | 39.85 | 39.85 | 39.75 | 221 |
09:20 | 39.85 | 39.8 | 39.85 | 39.8 | 127 |
09:19 | 39.75 | 39.75 | 39.75 | 39.75 | 42 |
09:18 | 39.7 | 39.65 | 39.7 | 39.65 | 22 |
09:17 | 39.7 | 39.75 | 39.75 | 39.7 | 187 |
09:16 | 39.7 | 39.55 | 39.7 | 39.5 | 218 |
09:15 | 39.55 | 39.5 | 39.55 | 39.5 | 116 |
09:14 | 39.5 | 39.5 | 39.5 | 39.5 | 91 |
09:13 | 39.5 | 39.55 | 39.55 | 39.45 | 165 |
09:12 | 39.5 | 39.6 | 39.6 | 39.5 | 936 |
09:11 | 39.65 | 39.6 | 39.65 | 39.6 | 29 |
09:10 | 39.6 | 39.55 | 39.6 | 39.55 | 156 |
09:09 | 39.6 | 39.55 | 39.6 | 39.55 | 151 |
09:08 | 39.55 | 39.65 | 39.65 | 39.55 | 172 |
09:07 | 39.65 | 39.65 | 39.7 | 39.6 | 136 |
09:06 | 39.65 | 39.8 | 39.85 | 39.65 | 403 |
09:05 | 39.8 | 39.9 | 39.9 | 39.75 | 311 |
09:04 | 39.85 | 39.8 | 40 | 39.8 | 983 |
09:03 | 39.75 | 39.6 | 39.8 | 39.6 | 237 |
09:02 | 39.55 | 39.6 | 39.7 | 39.5 | 508 |
09:01 | 39.55 | 39.55 | 39.6 | 39.4 | 1080 |
上市
指數 |
23322.15 |
昨收 |
23565.31 |
漲跌 |
-243.16 |
高點 |
23376.42 |
漲跌幅 |
-1.03 |
低點 |
23209.53 |
成交金額 |
2873.78億 |
成交張數 |
5754116(張) |
5日均價 |
23610.64 |
5日均量 |
7043928(張) |
10日均價 |
23478.44 |
10日均量 |
6956474(張) |
30日均價 |
23238.50 |
30日均量 |
6365956(張) |
上櫃
指數 |
262.32 |
昨收 |
264.03 |
漲跌 |
-1.71 |
高點 |
263.82 |
漲跌幅 |
-0.65 |
低點 |
261.56 |
成交金額 |
517.35億 |
成交張數 |
1094710(張) |
5日均價 |
262.30 |
5日均量 |
1968198(張) |
10日均價 |
258.62 |
10日均量 |
1950642(張) |
30日均價 |
253.25 |
30日均量 |
1819536(張) |