成交 |
34.30 |
昨收 |
31.90 |
漲跌 |
2.40 |
開盤 |
34.30 |
漲跌幅 |
7.52% |
最高 |
35.00 |
買進 |
34.25 |
最低 |
33.15 |
賣出 |
34.30 |
單量 |
5 |
漲停價 |
35.05 |
總量 |
39845 |
跌停價 |
28.75 |
昨量 |
13051 |
45.70% 內盤(16574)(19693)外盤 54.30%
委買價 |
委買量 |
委賣價 |
委賣量 |
34.25 |
33 |
34.30 |
5 |
34.20 |
6 |
34.35 |
18 |
34.15 |
24 |
34.40 |
37 |
34.10 |
34 |
34.45 |
36 |
34.05 |
97 |
34.50 |
192 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 34.3 | 34.3 | 34.3 | 34.3 | 725 |
13:29 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
13:28 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
13:27 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
13:26 | 34.05 | 34.05 | 34.05 | 34.05 | 0 |
13:25 | 34.05 | 34.2 | 34.3 | 34.05 | 248 |
13:24 | 34.3 | 34.4 | 34.4 | 34.2 | 198 |
13:23 | 34.4 | 34.45 | 34.45 | 34.35 | 138 |
13:22 | 34.5 | 34.5 | 34.5 | 34.45 | 96 |
13:21 | 34.55 | 34.45 | 34.55 | 34.4 | 78 |
13:20 | 34.45 | 34.55 | 34.55 | 34.45 | 56 |
13:19 | 34.55 | 34.45 | 34.6 | 34.45 | 136 |
13:18 | 34.45 | 34.6 | 34.65 | 34.4 | 150 |
13:17 | 34.6 | 34.55 | 34.75 | 34.5 | 156 |
13:16 | 34.55 | 34.8 | 34.8 | 34.5 | 148 |
13:15 | 34.7 | 34.85 | 34.95 | 34.7 | 244 |
13:14 | 34.9 | 34.9 | 35 | 34.7 | 1055 |
13:13 | 34.9 | 34.3 | 34.9 | 34.25 | 1360 |
13:12 | 34.3 | 34.2 | 34.3 | 34.2 | 39 |
13:11 | 34.25 | 34.2 | 34.25 | 34.15 | 222 |
13:10 | 34.2 | 34.2 | 34.2 | 34.2 | 20 |
13:09 | 34.2 | 34.2 | 34.25 | 34.15 | 73 |
13:08 | 34.2 | 34.15 | 34.2 | 34.1 | 66 |
13:07 | 34.15 | 34.15 | 34.2 | 34.1 | 67 |
13:06 | 34.15 | 34.2 | 34.2 | 34.15 | 26 |
13:05 | 34.2 | 34.25 | 34.3 | 34.15 | 96 |
13:04 | 34.3 | 34.15 | 34.3 | 34.15 | 479 |
13:03 | 34.15 | 34.1 | 34.15 | 34.05 | 63 |
13:02 | 34.1 | 34.05 | 34.1 | 34.05 | 65 |
13:01 | 34.1 | 34.1 | 34.1 | 34.05 | 69 |
13:00 | 34.1 | 34.1 | 34.1 | 34.05 | 30 |
12:59 | 34.05 | 34.05 | 34.1 | 34.05 | 21 |
12:58 | 34.1 | 34.1 | 34.1 | 34.05 | 23 |
12:57 | 34.1 | 34.05 | 34.1 | 34.05 | 36 |
12:56 | 34.1 | 34.1 | 34.1 | 34.05 | 54 |
12:55 | 34.1 | 34.1 | 34.15 | 34.1 | 29 |
12:54 | 34.1 | 34.15 | 34.15 | 34.1 | 53 |
12:53 | 34.15 | 34.05 | 34.15 | 34.05 | 165 |
12:52 | 34.05 | 34.05 | 34.1 | 34.05 | 15 |
12:51 | 34.1 | 34.05 | 34.1 | 34.05 | 12 |
12:50 | 34.1 | 34.05 | 34.1 | 34.05 | 8 |
12:49 | 34.05 | 34.05 | 34.05 | 34.05 | 47 |
12:48 | 34.05 | 34.05 | 34.05 | 34 | 5 |
12:47 | 34 | 34 | 34.05 | 34 | 20 |
12:46 | 34.05 | 34.05 | 34.05 | 34.05 | 6 |
12:45 | 34 | 34.1 | 34.1 | 34 | 22 |
12:44 | 34.05 | 34.05 | 34.1 | 34 | 26 |
12:43 | 34.05 | 34.05 | 34.1 | 34.05 | 14 |
12:42 | 34.1 | 34.05 | 34.1 | 34.05 | 22 |
12:41 | 34.05 | 34.05 | 34.05 | 34.05 | 13 |
12:40 | 34.05 | 34 | 34.05 | 34 | 33 |
12:39 | 34.05 | 33.95 | 34.05 | 33.95 | 115 |
12:38 | 33.95 | 34 | 34 | 33.95 | 23 |
12:37 | 33.95 | 33.95 | 34 | 33.95 | 29 |
12:36 | 33.95 | 33.95 | 33.95 | 33.95 | 14 |
12:35 | 33.95 | 33.95 | 33.95 | 33.9 | 30 |
12:34 | 33.9 | 33.9 | 33.9 | 33.9 | 3 |
12:33 | 33.9 | 33.95 | 33.95 | 33.9 | 7 |
12:32 | 33.95 | 33.9 | 33.95 | 33.9 | 47 |
12:31 | 33.9 | 33.95 | 33.95 | 33.9 | 107 |
12:30 | 33.9 | 33.9 | 33.95 | 33.9 | 55 |
12:29 | 33.9 | 33.9 | 33.9 | 33.9 | 16 |
12:28 | 33.9 | 33.95 | 33.95 | 33.9 | 14 |
12:27 | 33.95 | 33.9 | 33.95 | 33.9 | 10 |
12:26 | 33.95 | 33.95 | 33.95 | 33.95 | 38 |
12:25 | 33.95 | 33.95 | 34 | 33.95 | 41 |
12:24 | 33.95 | 34 | 34 | 33.95 | 16 |
12:23 | 34 | 34 | 34 | 33.95 | 10 |
12:22 | 34 | 34.05 | 34.05 | 33.95 | 24 |
12:21 | 34 | 34 | 34 | 34 | 6 |
12:20 | 34 | 34 | 34 | 34 | 11 |
12:19 | 34 | 34 | 34 | 34 | 21 |
12:18 | 34 | 34 | 34 | 34 | 24 |
12:17 | 34.05 | 34.05 | 34.1 | 34 | 30 |
12:16 | 34.05 | 34.05 | 34.1 | 34.05 | 10 |
12:15 | 34.05 | 34.05 | 34.05 | 34 | 22 |
12:14 | 34 | 34 | 34.05 | 34 | 15 |
12:13 | 34 | 34 | 34.05 | 34 | 13 |
12:12 | 33.95 | 34 | 34 | 33.95 | 23 |
12:11 | 34 | 34.05 | 34.05 | 33.95 | 84 |
12:10 | 34.05 | 34.15 | 34.15 | 34.05 | 26 |
12:09 | 34.15 | 34.2 | 34.2 | 34.15 | 9 |
12:08 | 34.2 | 34.25 | 34.25 | 34.15 | 17 |
12:07 | 34.25 | 34.3 | 34.3 | 34.15 | 38 |
12:06 | 34.35 | 34.3 | 34.35 | 34.25 | 86 |
12:05 | 34.3 | 34.1 | 34.35 | 34.1 | 516 |
12:04 | 34.1 | 34.05 | 34.1 | 34.05 | 41 |
12:03 | 34.05 | 34 | 34.05 | 34 | 28 |
12:02 | 34.05 | 34 | 34.05 | 34 | 8 |
12:01 | 34 | 34.1 | 34.1 | 34 | 17 |
12:00 | 34.1 | 34.05 | 34.1 | 34 | 56 |
11:59 | 34.05 | 34.05 | 34.05 | 34 | 43 |
11:58 | 34.1 | 34.1 | 34.15 | 34.05 | 48 |
11:57 | 34.1 | 34.2 | 34.2 | 34.1 | 112 |
11:56 | 34.2 | 33.95 | 34.25 | 33.95 | 666 |
11:55 | 33.9 | 33.8 | 33.9 | 33.8 | 78 |
11:54 | 33.8 | 33.8 | 33.85 | 33.8 | 6 |
11:53 | 33.8 | 33.75 | 33.8 | 33.75 | 19 |
11:52 | 33.8 | 33.8 | 33.8 | 33.75 | 54 |
11:51 | 33.75 | 33.75 | 33.75 | 33.75 | 16 |
11:50 | 33.75 | 33.8 | 33.8 | 33.75 | 55 |
11:49 | 33.75 | 33.75 | 33.75 | 33.75 | 5 |
11:48 | 33.8 | 33.8 | 33.8 | 33.8 | 11 |
11:47 | 33.8 | 33.8 | 33.8 | 33.8 | 17 |
11:46 | 33.75 | 33.8 | 33.85 | 33.75 | 35 |
11:45 | 33.8 | 33.8 | 33.8 | 33.8 | 51 |
11:44 | 33.8 | 33.8 | 33.8 | 33.75 | 20 |
11:43 | 33.8 | 33.75 | 33.8 | 33.75 | 25 |
11:42 | 33.75 | 33.75 | 33.8 | 33.75 | 23 |
11:41 | 33.75 | 33.75 | 33.8 | 33.75 | 13 |
11:40 | 33.75 | 33.7 | 33.75 | 33.7 | 50 |
11:39 | 33.7 | 33.75 | 33.75 | 33.7 | 23 |
11:38 | 33.7 | 33.7 | 33.7 | 33.7 | 8 |
11:37 | 33.75 | 33.7 | 33.75 | 33.7 | 5 |
11:36 | 33.7 | 33.75 | 33.8 | 33.7 | 27 |
11:35 | 33.75 | 33.75 | 33.75 | 33.7 | 30 |
11:34 | 33.7 | 33.7 | 33.75 | 33.65 | 29 |
11:33 | 33.7 | 33.65 | 33.7 | 33.65 | 77 |
11:32 | 33.65 | 33.65 | 33.7 | 33.6 | 52 |
11:31 | 33.65 | 33.75 | 33.75 | 33.65 | 235 |
11:30 | 33.75 | 33.75 | 33.8 | 33.75 | 16 |
11:29 | 33.75 | 33.8 | 33.8 | 33.75 | 14 |
11:28 | 33.75 | 33.75 | 33.8 | 33.75 | 36 |
11:27 | 33.75 | 33.8 | 33.8 | 33.75 | 40 |
11:26 | 33.8 | 33.75 | 33.8 | 33.75 | 14 |
11:25 | 33.75 | 33.75 | 33.75 | 33.7 | 24 |
11:24 | 33.7 | 33.8 | 33.8 | 33.7 | 234 |
11:23 | 33.85 | 33.85 | 33.85 | 33.85 | 14 |
11:22 | 33.8 | 33.9 | 33.9 | 33.8 | 58 |
11:21 | 33.85 | 33.8 | 33.85 | 33.8 | 32 |
11:20 | 33.8 | 33.85 | 33.85 | 33.8 | 67 |
11:19 | 33.85 | 33.9 | 33.9 | 33.85 | 29 |
11:18 | 33.85 | 33.9 | 33.9 | 33.85 | 52 |
11:17 | 33.9 | 33.9 | 33.9 | 33.9 | 20 |
11:16 | 33.85 | 33.95 | 33.95 | 33.85 | 60 |
11:15 | 33.95 | 33.9 | 33.95 | 33.9 | 28 |
11:14 | 33.95 | 33.95 | 33.95 | 33.9 | 16 |
11:13 | 33.95 | 33.9 | 33.95 | 33.9 | 43 |
11:12 | 33.95 | 33.95 | 33.95 | 33.9 | 11 |
11:11 | 33.95 | 33.9 | 33.95 | 33.9 | 8 |
11:10 | 33.9 | 33.9 | 33.95 | 33.85 | 24 |
11:09 | 33.9 | 33.9 | 33.9 | 33.9 | 12 |
11:08 | 33.85 | 33.85 | 33.9 | 33.85 | 37 |
11:07 | 33.85 | 33.85 | 33.9 | 33.85 | 22 |
11:06 | 33.9 | 33.95 | 33.95 | 33.9 | 48 |
11:05 | 33.95 | 34 | 34 | 33.95 | 29 |
11:04 | 34 | 33.95 | 34 | 33.95 | 27 |
11:03 | 34 | 34 | 34 | 33.95 | 20 |
11:02 | 33.95 | 34 | 34.05 | 33.95 | 32 |
11:01 | 34 | 34 | 34.05 | 33.95 | 39 |
11:00 | 34 | 34 | 34 | 33.9 | 41 |
10:59 | 34 | 34 | 34 | 34 | 5 |
10:58 | 34 | 33.9 | 34 | 33.9 | 14 |
10:57 | 33.95 | 34 | 34 | 33.95 | 33 |
10:56 | 34 | 33.95 | 34 | 33.95 | 12 |
10:55 | 33.95 | 34 | 34 | 33.95 | 22 |
10:54 | 34 | 33.95 | 34.05 | 33.95 | 43 |
10:53 | 33.95 | 33.95 | 34 | 33.9 | 21 |
10:52 | 33.9 | 33.9 | 33.95 | 33.9 | 29 |
10:51 | 33.9 | 33.9 | 33.9 | 33.9 | 11 |
10:50 | 33.9 | 33.85 | 33.9 | 33.85 | 17 |
10:49 | 33.85 | 33.8 | 33.85 | 33.8 | 33 |
10:48 | 33.8 | 33.8 | 33.85 | 33.75 | 26 |
10:47 | 33.8 | 33.85 | 33.85 | 33.7 | 351 |
10:46 | 33.85 | 33.95 | 33.95 | 33.85 | 47 |
10:45 | 33.95 | 33.9 | 34 | 33.9 | 54 |
10:44 | 33.95 | 33.85 | 34 | 33.85 | 54 |
10:43 | 33.9 | 33.8 | 33.9 | 33.8 | 141 |
10:42 | 33.8 | 34.1 | 34.15 | 33.8 | 768 |
10:41 | 34.15 | 34.15 | 34.2 | 34.15 | 46 |
10:40 | 34.15 | 34.15 | 34.15 | 34.1 | 25 |
10:39 | 34.15 | 34.2 | 34.2 | 34.1 | 57 |
10:38 | 34.2 | 34.2 | 34.2 | 34.2 | 11 |
10:37 | 34.2 | 34.15 | 34.2 | 34.15 | 16 |
10:36 | 34.15 | 34.15 | 34.15 | 34.1 | 28 |
10:35 | 34.15 | 34.3 | 34.3 | 34.1 | 69 |
10:34 | 34.15 | 34.3 | 34.35 | 34.15 | 99 |
10:33 | 34.3 | 34.3 | 34.35 | 34.25 | 70 |
10:32 | 34.35 | 34.3 | 34.4 | 34.25 | 398 |
10:31 | 34.25 | 34.2 | 34.3 | 34.15 | 275 |
10:30 | 34.2 | 34.1 | 34.2 | 34.1 | 142 |
10:29 | 34.1 | 34.05 | 34.1 | 34.05 | 23 |
10:28 | 34.1 | 34.05 | 34.1 | 34.05 | 33 |
10:27 | 34.05 | 34.05 | 34.1 | 34.05 | 52 |
10:26 | 34.1 | 34.05 | 34.1 | 34.05 | 64 |
10:25 | 34.05 | 34 | 34.05 | 34 | 35 |
10:24 | 34.05 | 34.05 | 34.1 | 34 | 35 |
10:23 | 34.05 | 34.05 | 34.1 | 34 | 82 |
10:22 | 34.1 | 34.15 | 34.15 | 34.05 | 125 |
10:21 | 34.15 | 34.15 | 34.2 | 34.15 | 46 |
10:20 | 34.2 | 34.15 | 34.2 | 34.15 | 28 |
10:19 | 34.15 | 34.15 | 34.15 | 34.15 | 9 |
10:18 | 34.15 | 34.15 | 34.2 | 34.1 | 23 |
10:17 | 34.2 | 34.1 | 34.2 | 34.1 | 24 |
10:16 | 34.15 | 34.1 | 34.2 | 34.1 | 36 |
10:15 | 34.1 | 34.2 | 34.2 | 34.1 | 90 |
10:14 | 34.2 | 34.2 | 34.3 | 34.15 | 65 |
10:13 | 34.3 | 34.15 | 34.3 | 34.15 | 104 |
10:12 | 34.2 | 34.15 | 34.2 | 34.15 | 89 |
10:11 | 34.15 | 34.15 | 34.3 | 34.15 | 357 |
10:10 | 34.1 | 34.1 | 34.15 | 34.1 | 62 |
10:09 | 34 | 34.05 | 34.1 | 34 | 42 |
10:08 | 34.05 | 34 | 34.05 | 34 | 43 |
10:07 | 34.05 | 34 | 34.05 | 34 | 38 |
10:06 | 34 | 34.05 | 34.05 | 34 | 17 |
10:05 | 34.05 | 34.05 | 34.05 | 33.95 | 39 |
10:04 | 34.05 | 34.05 | 34.05 | 34 | 34 |
10:03 | 34.05 | 33.9 | 34.05 | 33.9 | 52 |
10:02 | 33.95 | 34.15 | 34.2 | 33.95 | 243 |
10:01 | 34.15 | 34.1 | 34.2 | 34.1 | 102 |
10:00 | 34.1 | 34.05 | 34.1 | 34 | 58 |
09:59 | 34.1 | 34.15 | 34.3 | 34 | 167 |
09:58 | 34.25 | 33.85 | 34.3 | 33.85 | 985 |
09:57 | 33.8 | 33.8 | 33.8 | 33.75 | 50 |
09:56 | 33.85 | 33.8 | 33.85 | 33.75 | 27 |
09:55 | 33.8 | 33.8 | 33.8 | 33.75 | 117 |
09:54 | 33.8 | 33.8 | 33.85 | 33.8 | 48 |
09:53 | 33.85 | 33.9 | 33.9 | 33.8 | 51 |
09:52 | 33.9 | 33.8 | 33.9 | 33.8 | 93 |
09:51 | 33.85 | 33.85 | 33.9 | 33.8 | 98 |
09:50 | 33.85 | 33.9 | 33.9 | 33.85 | 39 |
09:49 | 33.85 | 33.95 | 33.95 | 33.85 | 125 |
09:48 | 33.95 | 33.95 | 34 | 33.9 | 60 |
09:47 | 33.95 | 33.9 | 34 | 33.85 | 102 |
09:46 | 33.85 | 33.85 | 33.9 | 33.8 | 143 |
09:45 | 33.85 | 33.95 | 34 | 33.85 | 105 |
09:44 | 34 | 34 | 34.05 | 33.95 | 62 |
09:43 | 34.1 | 33.9 | 34.15 | 33.9 | 364 |
09:42 | 33.9 | 33.95 | 33.95 | 33.9 | 106 |
09:41 | 34 | 34.1 | 34.15 | 33.95 | 196 |
09:40 | 34.15 | 33.8 | 34.2 | 33.8 | 779 |
09:39 | 33.75 | 33.55 | 33.75 | 33.55 | 219 |
09:38 | 33.6 | 33.6 | 33.65 | 33.55 | 69 |
09:37 | 33.6 | 33.55 | 33.65 | 33.55 | 107 |
09:36 | 33.55 | 33.55 | 33.6 | 33.5 | 122 |
09:35 | 33.6 | 33.6 | 33.6 | 33.5 | 149 |
09:34 | 33.55 | 33.6 | 33.7 | 33.55 | 193 |
09:33 | 33.65 | 33.75 | 33.8 | 33.65 | 128 |
09:32 | 33.75 | 33.65 | 33.75 | 33.6 | 126 |
09:31 | 33.65 | 33.55 | 33.7 | 33.55 | 43 |
09:30 | 33.6 | 33.65 | 33.65 | 33.55 | 97 |
09:29 | 33.6 | 33.6 | 33.65 | 33.6 | 73 |
09:28 | 33.6 | 33.55 | 33.6 | 33.55 | 72 |
09:27 | 33.55 | 33.5 | 33.7 | 33.5 | 142 |
09:26 | 33.6 | 33.7 | 33.75 | 33.45 | 516 |
09:25 | 33.75 | 33.75 | 33.75 | 33.65 | 306 |
09:24 | 33.75 | 33.55 | 33.75 | 33.55 | 204 |
09:23 | 33.55 | 33.35 | 33.6 | 33.3 | 365 |
09:22 | 33.4 | 33.65 | 33.7 | 33.25 | 634 |
09:21 | 33.7 | 33.75 | 33.8 | 33.45 | 902 |
09:20 | 33.75 | 33.8 | 33.85 | 33.75 | 178 |
09:19 | 33.85 | 33.9 | 33.95 | 33.75 | 536 |
09:18 | 33.95 | 33.9 | 34.05 | 33.85 | 245 |
09:17 | 33.85 | 34.2 | 34.25 | 33.8 | 1106 |
09:16 | 34.15 | 34.15 | 34.25 | 34.15 | 238 |
09:15 | 34.15 | 34.1 | 34.15 | 34.05 | 298 |
09:14 | 34.05 | 34.05 | 34.15 | 34 | 335 |
09:13 | 34.05 | 33.95 | 34.2 | 33.95 | 597 |
09:12 | 33.95 | 33.8 | 33.95 | 33.7 | 732 |
09:11 | 33.8 | 34.3 | 34.35 | 33.8 | 802 |
09:10 | 34.25 | 34.4 | 34.45 | 34.15 | 767 |
09:09 | 34.45 | 34.45 | 34.45 | 34.45 | 0 |
09:08 | 34.45 | 34.15 | 34.45 | 34.1 | 727 |
09:07 | 34.15 | 33.95 | 34.15 | 33.9 | 573 |
09:06 | 33.95 | 34.2 | 34.3 | 33.7 | 917 |
09:05 | 34.15 | 33.9 | 34.4 | 33.65 | 1491 |
09:04 | 33.7 | 33.3 | 33.9 | 33.3 | 1245 |
09:03 | 33.1 | 33.1 | 33.1 | 33.1 | 0 |
09:02 | 33.1 | 33.8 | 33.8 | 33.1 | 705 |
09:01 | 33.7 | 34.3 | 34.3 | 33.4 | 3795 |
上市
指數 |
15953.80 |
昨收 |
16452.18 |
漲跌 |
-498.38 |
高點 |
16190.04 |
漲跌幅 |
-3.03 |
低點 |
15953.80 |
成交金額 |
4331.60億 |
成交張數 |
11175269(張) |
5日均價 |
16371.93 |
5日均量 |
9627747(張) |
10日均價 |
16192.64 |
10日均量 |
8783666(張) |
30日均價 |
15807.95 |
30日均量 |
8783278(張) |
上櫃
指數 |
195.07 |
昨收 |
197.83 |
漲跌 |
-2.76 |
高點 |
197.19 |
漲跌幅 |
-1.40 |
低點 |
194.29 |
成交金額 |
739.41億 |
成交張數 |
1437582(張) |
5日均價 |
196.89 |
5日均量 |
1773544(張) |
10日均價 |
191.28 |
10日均量 |
1482658(張) |
30日均價 |
187.33 |
30日均量 |
1477355(張) |