成交 |
40.44 |
昨收 |
41.86 |
漲跌 |
-1.42 |
開盤 |
40.78 |
漲跌幅 |
-3.39% |
最高 |
40.78 |
買進 |
40.44 |
最低 |
40.00 |
賣出 |
40.45 |
單量 |
13 |
漲停價 |
0.00 |
總量 |
20010 |
跌停價 |
0.00 |
昨量 |
13472 |
44.99% 內盤(8856)(10827)外盤 55.01%
委買價 |
委買量 |
委賣價 |
委賣量 |
40.44 |
49 |
40.45 |
1 |
40.43 |
248 |
40.46 |
138 |
40.42 |
209 |
40.47 |
484 |
40.41 |
308 |
40.48 |
480 |
40.40 |
404 |
40.49 |
450 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 40.44 | 40.44 | 40.44 | 40.44 | 380 |
13:29 | 40.44 | 40.44 | 40.44 | 40.44 | 0 |
13:28 | 40.44 | 40.44 | 40.44 | 40.44 | 0 |
13:27 | 40.44 | 40.44 | 40.44 | 40.44 | 0 |
13:26 | 40.44 | 40.44 | 40.44 | 40.44 | 0 |
13:25 | 40.44 | 40.44 | 40.44 | 40.43 | 19 |
13:24 | 40.45 | 40.45 | 40.46 | 40.45 | 36 |
13:23 | 40.46 | 40.42 | 40.46 | 40.42 | 210 |
13:22 | 40.43 | 40.42 | 40.43 | 40.42 | 18 |
13:21 | 40.42 | 40.41 | 40.42 | 40.41 | 14 |
13:20 | 40.41 | 40.44 | 40.44 | 40.41 | 133 |
13:19 | 40.44 | 40.44 | 40.44 | 40.43 | 26 |
13:18 | 40.44 | 40.43 | 40.44 | 40.41 | 39 |
13:17 | 40.44 | 40.42 | 40.44 | 40.42 | 31 |
13:16 | 40.42 | 40.42 | 40.43 | 40.42 | 13 |
13:15 | 40.44 | 40.43 | 40.44 | 40.43 | 21 |
13:14 | 40.44 | 40.43 | 40.44 | 40.43 | 16 |
13:13 | 40.44 | 40.43 | 40.44 | 40.42 | 41 |
13:12 | 40.42 | 40.43 | 40.43 | 40.42 | 32 |
13:11 | 40.43 | 40.45 | 40.45 | 40.42 | 356 |
13:10 | 40.45 | 40.44 | 40.45 | 40.44 | 32 |
13:09 | 40.45 | 40.45 | 40.45 | 40.44 | 14 |
13:08 | 40.45 | 40.45 | 40.46 | 40.45 | 5 |
13:07 | 40.46 | 40.46 | 40.46 | 40.45 | 117 |
13:06 | 40.45 | 40.45 | 40.46 | 40.45 | 132 |
13:05 | 40.46 | 40.45 | 40.46 | 40.45 | 35 |
13:04 | 40.45 | 40.45 | 40.46 | 40.44 | 32 |
13:03 | 40.46 | 40.45 | 40.46 | 40.45 | 82 |
13:02 | 40.46 | 40.45 | 40.46 | 40.45 | 16 |
13:01 | 40.45 | 40.44 | 40.45 | 40.44 | 65 |
13:00 | 40.45 | 40.45 | 40.45 | 40.44 | 14 |
12:59 | 40.45 | 40.45 | 40.45 | 40.44 | 59 |
12:58 | 40.45 | 40.44 | 40.45 | 40.44 | 126 |
12:57 | 40.45 | 40.45 | 40.45 | 40.45 | 11 |
12:56 | 40.45 | 40.46 | 40.46 | 40.44 | 164 |
12:55 | 40.46 | 40.47 | 40.47 | 40.46 | 34 |
12:54 | 40.47 | 40.47 | 40.47 | 40.46 | 40 |
12:53 | 40.47 | 40.47 | 40.47 | 40.46 | 27 |
12:52 | 40.47 | 40.47 | 40.47 | 40.47 | 20 |
12:51 | 40.47 | 40.47 | 40.47 | 40.46 | 26 |
12:50 | 40.47 | 40.47 | 40.48 | 40.46 | 60 |
12:49 | 40.49 | 40.48 | 40.49 | 40.48 | 31 |
12:48 | 40.48 | 40.48 | 40.48 | 40.48 | 15 |
12:47 | 40.48 | 40.5 | 40.5 | 40.48 | 52 |
12:46 | 40.5 | 40.49 | 40.5 | 40.49 | 20 |
12:45 | 40.49 | 40.49 | 40.49 | 40.49 | 17 |
12:44 | 40.49 | 40.49 | 40.49 | 40.48 | 20 |
12:43 | 40.49 | 40.48 | 40.49 | 40.48 | 22 |
12:42 | 40.49 | 40.47 | 40.49 | 40.47 | 20 |
12:41 | 40.47 | 40.46 | 40.47 | 40.45 | 26 |
12:40 | 40.45 | 40.46 | 40.46 | 40.45 | 16 |
12:39 | 40.45 | 40.44 | 40.45 | 40.44 | 27 |
12:38 | 40.45 | 40.45 | 40.46 | 40.45 | 17 |
12:37 | 40.45 | 40.46 | 40.46 | 40.44 | 19 |
12:36 | 40.46 | 40.45 | 40.46 | 40.45 | 25 |
12:35 | 40.45 | 40.45 | 40.45 | 40.44 | 40 |
12:34 | 40.45 | 40.44 | 40.45 | 40.44 | 21 |
12:33 | 40.44 | 40.46 | 40.46 | 40.44 | 157 |
12:32 | 40.46 | 40.46 | 40.46 | 40.46 | 10 |
12:31 | 40.45 | 40.46 | 40.46 | 40.45 | 24 |
12:30 | 40.46 | 40.46 | 40.46 | 40.46 | 14 |
12:29 | 40.46 | 40.46 | 40.46 | 40.45 | 31 |
12:28 | 40.46 | 40.45 | 40.46 | 40.45 | 39 |
12:27 | 40.45 | 40.46 | 40.46 | 40.45 | 12 |
12:26 | 40.46 | 40.46 | 40.46 | 40.45 | 25 |
12:25 | 40.46 | 40.46 | 40.46 | 40.46 | 21 |
12:24 | 40.46 | 40.46 | 40.46 | 40.45 | 32 |
12:23 | 40.46 | 40.46 | 40.46 | 40.46 | 22 |
12:22 | 40.46 | 40.46 | 40.46 | 40.45 | 128 |
12:21 | 40.46 | 40.45 | 40.46 | 40.45 | 20 |
12:20 | 40.45 | 40.46 | 40.46 | 40.45 | 60 |
12:19 | 40.46 | 40.46 | 40.46 | 40.46 | 27 |
12:18 | 40.47 | 40.46 | 40.47 | 40.46 | 104 |
12:17 | 40.46 | 40.46 | 40.46 | 40.45 | 30 |
12:16 | 40.46 | 40.46 | 40.46 | 40.46 | 21 |
12:15 | 40.47 | 40.47 | 40.48 | 40.47 | 43 |
12:14 | 40.46 | 40.48 | 40.48 | 40.46 | 20 |
12:13 | 40.47 | 40.46 | 40.47 | 40.46 | 22 |
12:12 | 40.47 | 40.46 | 40.47 | 40.46 | 17 |
12:11 | 40.47 | 40.47 | 40.47 | 40.45 | 46 |
12:10 | 40.47 | 40.47 | 40.47 | 40.47 | 31 |
12:09 | 40.47 | 40.46 | 40.47 | 40.46 | 21 |
12:08 | 40.46 | 40.41 | 40.46 | 40.41 | 14 |
12:07 | 40.44 | 40.38 | 40.44 | 40.38 | 279 |
12:06 | 40.38 | 40.38 | 40.38 | 40.38 | 17 |
12:05 | 40.38 | 40.38 | 40.38 | 40.38 | 16 |
12:04 | 40.38 | 40.38 | 40.38 | 40.37 | 37 |
12:03 | 40.38 | 40.37 | 40.38 | 40.37 | 106 |
12:02 | 40.37 | 40.38 | 40.38 | 40.37 | 17 |
12:01 | 40.38 | 40.38 | 40.38 | 40.38 | 17 |
12:00 | 40.38 | 40.38 | 40.38 | 40.38 | 16 |
11:59 | 40.38 | 40.38 | 40.38 | 40.38 | 29 |
11:58 | 40.39 | 40.39 | 40.39 | 40.38 | 29 |
11:57 | 40.4 | 40.39 | 40.4 | 40.38 | 40 |
11:56 | 40.39 | 40.39 | 40.39 | 40.39 | 17 |
11:55 | 40.38 | 40.37 | 40.38 | 40.36 | 21 |
11:54 | 40.36 | 40.37 | 40.37 | 40.36 | 17 |
11:53 | 40.36 | 40.37 | 40.37 | 40.36 | 9 |
11:52 | 40.37 | 40.38 | 40.38 | 40.37 | 15 |
11:51 | 40.38 | 40.38 | 40.38 | 40.38 | 17 |
11:50 | 40.38 | 40.38 | 40.38 | 40.37 | 10 |
11:49 | 40.37 | 40.37 | 40.37 | 40.37 | 3 |
11:48 | 40.38 | 40.37 | 40.38 | 40.37 | 6 |
11:47 | 40.38 | 40.38 | 40.38 | 40.38 | 6 |
11:46 | 40.38 | 40.36 | 40.39 | 40.35 | 19 |
11:45 | 40.35 | 40.36 | 40.36 | 40.33 | 15 |
11:44 | 40.33 | 40.33 | 40.33 | 40.33 | 115 |
11:43 | 40.33 | 40.32 | 40.33 | 40.32 | 9 |
11:42 | 40.33 | 40.33 | 40.33 | 40.33 | 10 |
11:41 | 40.33 | 40.33 | 40.33 | 40.33 | 4 |
11:40 | 40.33 | 40.33 | 40.33 | 40.33 | 6 |
11:39 | 40.33 | 40.33 | 40.33 | 40.33 | 4 |
11:38 | 40.33 | 40.33 | 40.33 | 40.32 | 7 |
11:37 | 40.33 | 40.33 | 40.33 | 40.33 | 26 |
11:36 | 40.33 | 40.33 | 40.33 | 40.33 | 3 |
11:35 | 40.33 | 40.33 | 40.33 | 40.33 | 10 |
11:34 | 40.33 | 40.34 | 40.34 | 40.32 | 125 |
11:33 | 40.34 | 40.36 | 40.36 | 40.34 | 13 |
11:32 | 40.35 | 40.36 | 40.36 | 40.35 | 35 |
11:31 | 40.36 | 40.32 | 40.36 | 40.32 | 25 |
11:30 | 40.33 | 40.32 | 40.33 | 40.32 | 17 |
11:29 | 40.31 | 40.33 | 40.33 | 40.31 | 11 |
11:28 | 40.32 | 40.32 | 40.32 | 40.32 | 162 |
11:27 | 40.31 | 40.3 | 40.32 | 40.3 | 7 |
11:26 | 40.3 | 40.28 | 40.32 | 40.28 | 166 |
11:25 | 40.28 | 40.26 | 40.28 | 40.26 | 22 |
11:24 | 40.26 | 40.28 | 40.28 | 40.26 | 6 |
11:23 | 40.27 | 40.28 | 40.28 | 40.26 | 56 |
11:22 | 40.27 | 40.29 | 40.3 | 40.27 | 39 |
11:21 | 40.29 | 40.3 | 40.3 | 40.29 | 33 |
11:20 | 40.3 | 40.3 | 40.31 | 40.3 | 31 |
11:19 | 40.3 | 40.3 | 40.32 | 40.3 | 15 |
11:18 | 40.3 | 40.29 | 40.3 | 40.29 | 18 |
11:17 | 40.3 | 40.28 | 40.3 | 40.27 | 33 |
11:16 | 40.29 | 40.3 | 40.31 | 40.28 | 49 |
11:15 | 40.29 | 40.3 | 40.3 | 40.29 | 14 |
11:14 | 40.31 | 40.29 | 40.31 | 40.28 | 21 |
11:13 | 40.29 | 40.3 | 40.3 | 40.29 | 13 |
11:12 | 40.3 | 40.3 | 40.3 | 40.3 | 3 |
11:11 | 40.3 | 40.29 | 40.3 | 40.29 | 10 |
11:10 | 40.27 | 40.24 | 40.27 | 40.23 | 164 |
11:09 | 40.24 | 40.22 | 40.27 | 40.22 | 128 |
11:08 | 40.22 | 40.22 | 40.22 | 40.22 | 7 |
11:07 | 40.22 | 40.22 | 40.22 | 40.2 | 36 |
11:06 | 40.22 | 40.19 | 40.22 | 40.19 | 34 |
11:05 | 40.2 | 40.2 | 40.2 | 40.2 | 18 |
11:04 | 40.21 | 40.21 | 40.21 | 40.2 | 118 |
11:03 | 40.22 | 40.23 | 40.23 | 40.22 | 31 |
11:02 | 40.23 | 40.23 | 40.25 | 40.23 | 14 |
11:01 | 40.22 | 40.22 | 40.22 | 40.22 | 13 |
11:00 | 40.22 | 40.22 | 40.22 | 40.22 | 2 |
10:59 | 40.25 | 40.25 | 40.25 | 40.25 | 10 |
10:58 | 40.21 | 40.16 | 40.21 | 40.16 | 210 |
10:57 | 40.17 | 40.18 | 40.18 | 40.16 | 107 |
10:56 | 40.16 | 40.16 | 40.17 | 40.16 | 26 |
10:55 | 40.17 | 40.16 | 40.17 | 40.16 | 6 |
10:54 | 40.16 | 40.16 | 40.16 | 40.15 | 103 |
10:53 | 40.16 | 40.16 | 40.16 | 40.16 | 3 |
10:52 | 40.16 | 40.16 | 40.16 | 40.16 | 8 |
10:51 | 40.13 | 40.13 | 40.14 | 40.13 | 111 |
10:50 | 40.14 | 40.14 | 40.16 | 40.14 | 11 |
10:49 | 40.14 | 40.16 | 40.16 | 40.14 | 19 |
10:48 | 40.16 | 40.21 | 40.21 | 40.16 | 125 |
10:47 | 40.25 | 40.25 | 40.25 | 40.25 | 1 |
10:46 | 40.25 | 40.17 | 40.25 | 40.17 | 330 |
10:45 | 40.17 | 40.17 | 40.17 | 40.17 | 11 |
10:44 | 40.17 | 40.18 | 40.18 | 40.17 | 4 |
10:43 | 40.18 | 40.18 | 40.18 | 40.18 | 15 |
10:42 | 40.18 | 40.18 | 40.19 | 40.18 | 4 |
10:41 | 40.19 | 40.19 | 40.19 | 40.19 | 1 |
10:40 | 40.19 | 40.19 | 40.19 | 40.19 | 2 |
10:39 | 40.18 | 40.18 | 40.18 | 40.17 | 103 |
10:38 | 40.17 | 40.15 | 40.17 | 40.15 | 13 |
10:37 | 40.15 | 40.14 | 40.15 | 40.14 | 10 |
10:36 | 40.13 | 40.1 | 40.14 | 40.1 | 28 |
10:35 | 40.09 | 40.08 | 40.1 | 40.08 | 13 |
10:34 | 40.1 | 40.13 | 40.13 | 40.09 | 175 |
10:33 | 40.12 | 40.14 | 40.17 | 40.12 | 249 |
10:32 | 40.17 | 40.15 | 40.17 | 40.13 | 50 |
10:31 | 40.15 | 40.15 | 40.17 | 40.13 | 138 |
10:30 | 40.16 | 40.16 | 40.18 | 40.15 | 40 |
10:29 | 40.17 | 40.18 | 40.19 | 40.17 | 35 |
10:28 | 40.18 | 40.19 | 40.19 | 40.18 | 3 |
10:27 | 40.19 | 40.19 | 40.19 | 40.19 | 10 |
10:26 | 40.19 | 40.19 | 40.19 | 40.19 | 4 |
10:25 | 40.22 | 40.1 | 40.22 | 40.1 | 344 |
10:24 | 40.1 | 40.08 | 40.1 | 40.08 | 219 |
10:23 | 40.08 | 40.05 | 40.08 | 40.05 | 214 |
10:22 | 40.05 | 40.02 | 40.07 | 40.02 | 346 |
10:21 | 40.02 | 40 | 40.02 | 40 | 41 |
10:20 | 40 | 40.03 | 40.03 | 40 | 59 |
10:19 | 40.03 | 40.03 | 40.03 | 40.03 | 6 |
10:18 | 40.03 | 40.04 | 40.05 | 40.03 | 261 |
10:17 | 40.05 | 40.06 | 40.06 | 40.05 | 58 |
10:16 | 40.06 | 40.06 | 40.06 | 40.06 | 5 |
10:15 | 40.06 | 40.06 | 40.06 | 40.05 | 16 |
10:14 | 40.05 | 40.1 | 40.1 | 40.05 | 187 |
10:13 | 40.09 | 40.1 | 40.1 | 40.09 | 115 |
10:12 | 40.1 | 40.11 | 40.11 | 40.1 | 202 |
10:11 | 40.11 | 40.18 | 40.18 | 40.11 | 261 |
10:10 | 40.18 | 40.19 | 40.19 | 40.18 | 38 |
10:09 | 40.19 | 40.2 | 40.2 | 40.17 | 244 |
10:08 | 40.2 | 40.2 | 40.2 | 40.2 | 35 |
10:07 | 40.2 | 40.2 | 40.2 | 40.2 | 17 |
10:06 | 40.2 | 40.2 | 40.2 | 40.19 | 8 |
10:05 | 40.2 | 40.2 | 40.21 | 40.2 | 223 |
10:04 | 40.21 | 40.24 | 40.24 | 40.21 | 52 |
10:03 | 40.24 | 40.25 | 40.25 | 40.24 | 43 |
10:02 | 40.25 | 40.27 | 40.27 | 40.25 | 43 |
10:01 | 40.27 | 40.29 | 40.29 | 40.25 | 37 |
10:00 | 40.24 | 40.24 | 40.24 | 40.24 | 1 |
09:59 | 40.25 | 40.26 | 40.26 | 40.23 | 225 |
09:58 | 40.28 | 40.28 | 40.3 | 40.26 | 57 |
09:57 | 40.29 | 40.33 | 40.33 | 40.29 | 279 |
09:56 | 40.33 | 40.32 | 40.33 | 40.32 | 59 |
09:55 | 40.33 | 40.37 | 40.37 | 40.32 | 109 |
09:54 | 40.31 | 40.34 | 40.34 | 40.31 | 120 |
09:53 | 40.34 | 40.34 | 40.34 | 40.33 | 113 |
09:52 | 40.32 | 40.31 | 40.32 | 40.31 | 348 |
09:51 | 40.3 | 40.31 | 40.31 | 40.3 | 65 |
09:50 | 40.31 | 40.3 | 40.31 | 40.3 | 116 |
09:49 | 40.3 | 40.27 | 40.3 | 40.27 | 476 |
09:48 | 40.26 | 40.28 | 40.28 | 40.26 | 36 |
09:47 | 40.28 | 40.27 | 40.3 | 40.27 | 167 |
09:46 | 40.26 | 40.27 | 40.27 | 40.25 | 20 |
09:45 | 40.26 | 40.3 | 40.3 | 40.26 | 161 |
09:44 | 40.3 | 40.3 | 40.3 | 40.3 | 11 |
09:43 | 40.34 | 40.28 | 40.34 | 40.28 | 403 |
09:42 | 40.28 | 40.3 | 40.3 | 40.27 | 175 |
09:41 | 40.28 | 40.24 | 40.28 | 40.24 | 92 |
09:40 | 40.25 | 40.35 | 40.35 | 40.25 | 467 |
09:39 | 40.35 | 40.33 | 40.35 | 40.33 | 9 |
09:38 | 40.34 | 40.35 | 40.36 | 40.34 | 66 |
09:37 | 40.36 | 40.37 | 40.37 | 40.36 | 39 |
09:36 | 40.36 | 40.36 | 40.36 | 40.35 | 30 |
09:35 | 40.36 | 40.35 | 40.36 | 40.34 | 397 |
09:34 | 40.35 | 40.38 | 40.38 | 40.35 | 115 |
09:33 | 40.38 | 40.4 | 40.4 | 40.38 | 29 |
09:32 | 40.4 | 40.44 | 40.44 | 40.4 | 508 |
09:31 | 40.45 | 40.5 | 40.5 | 40.45 | 140 |
09:30 | 40.5 | 40.5 | 40.51 | 40.5 | 132 |
09:29 | 40.51 | 40.53 | 40.53 | 40.51 | 132 |
09:28 | 40.53 | 40.54 | 40.55 | 40.52 | 423 |
09:27 | 40.53 | 40.54 | 40.55 | 40.53 | 142 |
09:26 | 40.55 | 40.55 | 40.55 | 40.53 | 121 |
09:25 | 40.55 | 40.54 | 40.55 | 40.54 | 10 |
09:24 | 40.54 | 40.54 | 40.55 | 40.54 | 43 |
09:23 | 40.55 | 40.58 | 40.58 | 40.55 | 322 |
09:22 | 40.57 | 40.58 | 40.58 | 40.57 | 107 |
09:21 | 40.58 | 40.58 | 40.59 | 40.58 | 66 |
09:20 | 40.59 | 40.58 | 40.59 | 40.58 | 10 |
09:19 | 40.58 | 40.59 | 40.59 | 40.58 | 41 |
09:18 | 40.59 | 40.59 | 40.6 | 40.59 | 70 |
09:17 | 40.6 | 40.6 | 40.61 | 40.6 | 187 |
09:16 | 40.6 | 40.62 | 40.62 | 40.6 | 181 |
09:15 | 40.62 | 40.63 | 40.63 | 40.62 | 141 |
09:14 | 40.63 | 40.63 | 40.63 | 40.62 | 91 |
09:13 | 40.63 | 40.63 | 40.63 | 40.62 | 27 |
09:12 | 40.62 | 40.63 | 40.63 | 40.62 | 16 |
09:11 | 40.63 | 40.63 | 40.64 | 40.62 | 140 |
09:10 | 40.64 | 40.65 | 40.65 | 40.63 | 208 |
09:09 | 40.65 | 40.65 | 40.65 | 40.64 | 60 |
09:08 | 40.65 | 40.66 | 40.66 | 40.65 | 56 |
09:07 | 40.65 | 40.65 | 40.67 | 40.63 | 93 |
09:06 | 40.68 | 40.63 | 40.68 | 40.63 | 96 |
09:05 | 40.63 | 40.69 | 40.7 | 40.62 | 302 |
09:04 | 40.7 | 40.72 | 40.72 | 40.68 | 203 |
09:03 | 40.72 | 40.78 | 40.78 | 40.72 | 389 |
09:02 | 40.78 | 40.78 | 40.78 | 40.78 | 0 |
09:01 | 40.78 | 40.78 | 40.78 | 40.78 | 0 |
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) |