期元大S&P石油  (00642U) ETF 上市

17.14 ▲+0.21 +1.24% 0.80
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.21 4,717 17.13 1,811 17.14 49 17.09 17.15 17.08 16.93
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0017.1317.1417.14+0.21104717
13:30:0017.1317.1417.14+0.21344707
13:24:4317.1417.1517.14+0.2144673
13:24:2017.1417.1517.15+0.2224669
13:24:1717.1417.1517.15+0.2244667
13:24:1617.1417.1517.15+0.2264663
13:23:3217.1317.1417.14+0.211174657
13:23:2617.1317.1417.14+0.2164540
13:23:0417.1317.1417.14+0.2114534
13:22:3817.1317.1417.14+0.2114533
13:22:3317.1317.1417.14+0.2114532
13:22:3217.1317.1417.13+0.2014531
13:22:2717.1317.1417.13+0.2054530
13:22:1417.1317.1417.13+0.2014525
13:21:3117.1317.1417.13+0.20104524
13:21:2517.1317.1417.13+0.2024514
13:20:0017.1317.1417.13+0.20504512
13:19:5517.1317.1417.13+0.2024462
13:19:0317.1317.1417.13+0.2014460
13:16:1017.1317.1417.13+0.20204459
13:15:5717.1317.1417.13+0.20104439
13:15:2317.1317.1417.13+0.2014429
13:15:2017.1317.1417.13+0.20104428
13:14:4917.1317.1417.13+0.20204418
13:14:2017.1317.1417.13+0.2054398
13:13:4217.1317.1417.13+0.2024393
13:12:1117.1317.1417.13+0.2014391
13:11:0617.1317.1417.13+0.2054390
13:10:5017.1317.1417.14+0.2114385
13:10:0917.1317.1417.14+0.2144384
13:09:0117.1317.1417.13+0.2014380
13:08:4517.1317.1417.13+0.2024379
13:08:1217.1317.1417.13+0.2014377
13:07:5817.1317.1417.13+0.2014376
13:07:5617.1317.1417.13+0.2024375
13:07:5117.1317.1417.13+0.2014373
13:07:0817.1317.1417.13+0.20204372
13:03:1217.1317.1417.13+0.2024352
13:02:5517.1317.1417.14+0.2114350
13:02:4017.1317.1417.14+0.2114349
13:00:5117.1417.1517.14+0.2124348
13:00:4617.1417.1517.14+0.21204346
13:00:2817.1417.1517.14+0.2114326
12:58:1117.1417.1517.14+0.21104325
12:57:3417.1417.1517.14+0.2114315
12:57:1417.1417.1517.14+0.2114314
12:56:5117.1417.1517.14+0.2134313
12:56:2817.1417.1517.14+0.2154310
12:54:3017.1417.1517.15+0.2234305
12:54:2817.1417.1517.14+0.2114302
12:54:1817.1417.1517.14+0.2114301
12:52:5017.1417.1517.14+0.2114300
12:51:5817.1417.1517.14+0.21104299
12:51:5717.1417.1517.15+0.2214289
12:50:5617.1417.1517.14+0.21104288
12:50:2917.1317.1417.14+0.212884278
12:50:2217.1317.1417.13+0.20103990
12:50:0917.1317.1417.13+0.2013980
12:47:4917.1317.1417.13+0.20103979
12:44:5717.1317.1417.14+0.2113969
12:43:0617.1317.1417.14+0.2153968
12:41:4917.1317.1417.14+0.2153963
12:39:3117.1317.1417.13+0.20103958
12:38:4817.1317.1417.13+0.2033948
12:37:5817.1317.1417.13+0.2033945
12:37:5617.1317.1417.13+0.2023942
12:35:1717.1217.1317.13+0.20113940
12:35:1217.1217.1317.12+0.1933929
12:34:3317.1217.1317.12+0.1913926
12:31:4717.1317.1417.13+0.2013925
12:31:3317.1317.1417.13+0.2013924
12:31:2317.1317.1417.13+0.2013923
12:31:1917.1317.1417.13+0.2023922
12:31:1717.1317.1417.13+0.2023920
12:30:5717.1317.1417.13+0.2033918
12:29:1017.1317.1417.13+0.2023915
12:28:5317.1317.1417.13+0.2013913
12:26:5617.1317.1417.13+0.2023912
12:26:1617.1317.1417.13+0.2023910
12:26:1317.1317.1417.13+0.2023908
12:25:2017.1317.1417.13+0.2033906
12:23:1917.1317.1417.13+0.2023903
12:22:4917.1317.1417.13+0.2033901
12:22:4617.1317.1417.13+0.2023898
12:20:5717.1317.1417.13+0.2023896
12:20:3517.1317.1417.13+0.2023894
12:20:3317.1317.1417.13+0.20203892
12:19:4817.1317.1417.13+0.2013872
12:18:2617.1317.1417.13+0.2013871
12:18:1817.1317.1417.14+0.21203870
12:17:0717.1317.1417.13+0.2013850
12:15:5717.1317.1417.13+0.2013849
12:15:5417.1317.1417.13+0.2023848
12:15:1617.1317.1417.13+0.2063846
12:13:5317.1317.1417.14+0.2113840
12:12:5717.1317.1417.13+0.20103839
12:12:4817.1317.1417.13+0.2013829
12:12:1217.1317.1417.13+0.2083828
12:10:5217.1317.1417.14+0.2133820
12:09:1017.1317.1417.14+0.2113817
12:08:3617.1217.1317.13+0.20653816
12:06:3517.1217.1317.13+0.2013751
12:03:3817.1317.1417.13+0.2013750
12:01:2817.1317.1417.13+0.20153749
12:00:0217.1317.1417.13+0.2023734
11:59:4517.1317.1417.13+0.201003732
11:59:3917.1317.1417.13+0.2023632
11:59:3317.1317.1417.13+0.2053630
11:58:4817.1317.1417.13+0.2013625
11:57:4717.1317.1417.13+0.2013624
11:55:3117.1317.1417.13+0.201003623
11:55:0317.1317.1417.13+0.2013523
11:54:0517.1217.1317.13+0.2083522
11:54:0217.1217.1317.13+0.2023514
11:52:0217.1317.1417.13+0.20123512
11:51:4217.1317.1417.13+0.2023500
11:50:4117.1317.1417.13+0.20103498
11:50:0817.1317.1417.13+0.2023488
11:50:0617.1317.1417.13+0.20103486
11:48:1517.1317.1417.13+0.2013476
11:47:2517.1317.1417.13+0.2023475
11:44:4417.1317.1417.13+0.2023473
11:41:3617.1317.1417.13+0.2013471
11:39:5817.1317.1417.13+0.2013470
11:39:4817.1317.1417.13+0.2063469
11:38:4917.1317.1417.13+0.20103463
11:36:1617.1317.1417.13+0.2033453
11:36:0717.1317.1417.13+0.2033450
11:35:5617.1217.1317.13+0.202363447
11:35:1317.1117.1217.12+0.19143211
11:32:4317.1217.1317.12+0.1913197
11:31:4017.1117.1217.12+0.1973196
11:29:0617.1117.1317.13+0.2053189
11:26:0117.1217.1317.12+0.19263184
11:24:4417.1217.1317.12+0.1913158
11:24:2617.1217.1317.12+0.1933157
11:22:4917.1217.1317.12+0.19303154
11:21:1717.1217.1317.12+0.1913124
11:20:0417.1217.1317.12+0.1943123
11:19:3717.1217.1317.12+0.1913119
11:19:3217.1217.1317.12+0.1913118
11:19:3117.1217.1317.12+0.1913117
11:17:0017.1217.1317.12+0.19103116
11:14:3317.1217.1317.13+0.2063106
11:14:2117.1217.1317.12+0.1923100
11:13:0817.1117.1217.12+0.19243098
11:11:2317.1117.1217.11+0.1813074
11:09:5617.1117.1217.11+0.1813073
11:08:0817.1217.1317.12+0.1963072
11:06:2917.1117.1217.12+0.1913066
11:04:5617.1117.1217.12+0.19103065
11:02:0217.1217.1317.12+0.191003055
11:01:3217.1217.1317.12+0.1922955
11:01:1917.1217.1317.12+0.1912953
11:00:5617.1217.1317.12+0.19202952
11:00:4817.1217.1317.12+0.1912932
11:00:4617.1217.1317.12+0.1912931
11:00:3917.1217.1317.12+0.1912930
10:59:4017.1217.1317.12+0.1942929
10:50:1617.1217.1317.13+0.2012925
10:49:1817.1217.1317.13+0.2012924
10:45:3917.1217.1317.13+0.20492923
10:45:1917.1217.1317.12+0.1952874
10:44:2117.1217.1317.13+0.20132869
10:42:0817.1117.1217.12+0.1922856
10:40:5117.1117.1217.12+0.1932854
10:40:3117.1117.1217.12+0.1922851
10:39:4217.1217.1317.12+0.1922849
10:37:0017.1317.1417.13+0.2022847
10:35:1717.1317.1417.13+0.20312845
10:34:2017.1317.1417.13+0.20102814
10:32:3017.1317.1417.13+0.2032804
10:31:4417.1317.1417.13+0.2012801
10:31:2917.1317.1417.13+0.2042800
10:30:2417.1317.1417.13+0.20202796
10:30:1717.1317.1417.13+0.2012776
10:29:1017.1317.1417.13+0.2012775
10:28:3517.1317.1417.13+0.2012774
10:27:3917.1317.1417.13+0.2022773
10:26:4317.1317.1417.13+0.2072771
10:26:1617.1317.1417.13+0.2012764
10:25:4217.1317.1417.13+0.2012763
10:24:4717.1317.1417.13+0.2012762
10:24:4317.1317.1417.13+0.2052761
10:24:3517.1317.1417.13+0.20112756
10:22:4217.1317.1417.13+0.2032745
10:22:3917.1317.1417.13+0.2042742
10:22:2617.1317.1417.13+0.2022738
10:20:2217.1317.1417.13+0.2022736
10:19:1117.1317.1417.13+0.2072734
10:17:1817.1317.1417.13+0.2052727
10:16:4117.1317.1417.13+0.2032722
10:15:5017.1317.1417.13+0.2012719
10:14:4017.1417.1517.14+0.2122718
10:14:0217.1417.1517.14+0.2112716
10:13:4217.1417.1517.14+0.2112715
10:13:4117.1417.1517.14+0.2152714
10:13:3617.1417.1517.15+0.2212709
10:13:1117.1417.1517.14+0.2112708
10:12:5517.1417.1517.15+0.2252707
10:12:4317.1417.1517.14+0.2112702
10:12:3517.1417.1517.15+0.22102701
10:11:1017.1417.1517.15+0.2222691
10:10:4517.1417.1517.14+0.2122689
10:10:2817.1417.1517.14+0.2122687
10:10:1317.1417.1517.14+0.2122685
10:10:0317.1417.1517.14+0.2122683
10:09:5617.1417.1517.14+0.2122681
10:09:3617.1417.1517.14+0.2112679
10:09:2217.1417.1517.14+0.2112678
10:09:2117.1417.1517.14+0.2112677
10:08:4017.1417.1517.14+0.2112676
10:08:3917.1417.1517.14+0.2152675
10:08:2317.1317.1417.14+0.21362670
10:08:1717.1317.1417.13+0.2022634
10:08:1417.1317.1417.14+0.211002632
10:06:5517.1317.1417.14+0.2132532
10:05:4517.1317.1417.14+0.2132529
10:05:3417.1317.1417.14+0.21122526
10:05:3217.1317.1417.13+0.2012514
10:05:1617.1317.1417.13+0.2012513
10:05:0717.1317.1417.13+0.2012512
10:04:4817.1317.1417.13+0.2012511
10:04:3317.1317.1417.13+0.20102510
10:04:1117.1317.1417.13+0.2012500
10:03:5617.1317.1417.14+0.2122499
10:03:4717.1317.1417.13+0.2052497
10:03:4117.1317.1417.14+0.2152492
10:03:2117.1317.1417.13+0.2032487
10:03:1417.1217.1317.13+0.2062484
10:02:0417.1317.1417.13+0.2012478
10:01:5417.1217.1317.13+0.20212477
10:01:2017.1217.1317.12+0.1912456
10:01:0017.1217.1317.12+0.1952455
10:00:1617.1317.1417.13+0.2012450
10:00:0017.1317.1417.14+0.2112449
09:59:5917.1217.1317.13+0.20252448
09:59:4717.1217.1317.12+0.1912423
09:59:3617.1217.1317.12+0.1912422
09:59:1417.1217.1317.12+0.1922421
09:55:3817.1317.1417.13+0.2062419
09:55:3117.1217.1317.13+0.20652413
09:55:1617.1217.1317.12+0.1952348
09:54:5417.1217.1317.12+0.1912343
09:51:1117.1217.1317.13+0.20122342
09:50:0917.1217.1317.13+0.2042330
09:47:3417.1317.1417.13+0.2012326
09:47:2217.1317.1417.13+0.2012325
09:46:3217.1317.1417.13+0.2012324
09:46:0217.1317.1417.13+0.2022323
09:45:5817.1317.1417.13+0.2012321
09:45:1117.1217.1317.13+0.201412320
09:44:3217.1217.1317.12+0.1912179
09:43:1017.1217.1317.12+0.1912178
09:42:2717.1217.1317.13+0.2012177
09:42:1017.1217.1317.12+0.1912176
09:41:4217.1217.1317.12+0.1912175
09:40:5517.1217.1317.12+0.1922174
09:40:5117.1217.1317.12+0.1922172
09:40:3517.1217.1317.12+0.1912170
09:40:1717.1217.1317.12+0.1922169
09:40:1317.1117.1217.12+0.19852167
09:40:0117.1117.1217.11+0.1812082
09:39:4617.1017.1117.11+0.18122081
09:37:3717.1017.1117.11+0.181402069
09:37:1417.1017.1117.10+0.1721929
09:36:5517.1017.1117.10+0.1731927
09:35:5117.1017.1117.10+0.1711924
09:35:0117.0917.1017.10+0.171721923
09:34:4817.0917.1017.10+0.1721751
09:34:4517.0917.1017.09+0.1611749
09:33:3217.0917.1017.09+0.16101748
09:32:5117.0917.1017.09+0.1611738
09:32:3617.0917.1017.09+0.1651737
09:32:3317.0917.1017.09+0.1611732
09:32:2217.0917.1017.09+0.1611731
09:32:1717.0917.1017.09+0.1611730
09:31:4617.0917.1017.09+0.1611729
09:30:3117.0917.1017.09+0.1611728
09:29:4617.0917.1017.09+0.1611727
09:29:4417.0817.0917.09+0.16201726
09:28:1817.0817.0917.08+0.1511706
09:27:4217.0917.1017.09+0.1651705
09:27:4117.0817.0917.09+0.16141700
09:27:1617.0817.0917.08+0.1511686
09:27:0817.0817.0917.08+0.1521685
09:26:5417.0817.0917.08+0.1521683
09:26:4917.0817.0917.08+0.1511681
09:25:5017.0817.0917.08+0.1511680
09:25:4317.0817.0917.08+0.1521679
09:25:3317.0817.0917.08+0.1531677
09:25:2517.0817.0917.08+0.1511674
09:24:5617.0817.0917.08+0.1571673
09:24:1217.0817.0917.09+0.1621666
09:23:0817.0917.1017.09+0.16101664
09:23:0617.0917.1017.09+0.1611654
09:22:1717.0917.1017.09+0.1611653
09:22:1117.0817.0917.09+0.1641652
09:22:1017.0917.1017.09+0.1611648
09:21:3617.0917.1017.10+0.17251647
09:21:1417.0917.1017.10+0.17251622
09:20:5417.0917.1017.09+0.1651597
09:20:4417.0917.1017.09+0.16101592
09:20:2917.0917.1017.09+0.1621582
09:20:1517.0917.1017.09+0.1621580
09:20:1517.0917.1017.09+0.1621578
09:20:1317.0917.1017.09+0.1611576
09:20:0317.0917.1017.09+0.1621575
09:19:3717.0917.1017.09+0.1611573
09:19:3317.0917.1017.09+0.1611572
09:18:1617.0917.1017.09+0.1611571
09:17:1217.0917.1017.09+0.1641570
09:17:0217.0917.1017.09+0.1621566
09:16:5817.0917.1017.09+0.16601564
09:16:4817.0917.1017.09+0.1611504
09:16:1917.0917.1017.09+0.16201503
09:16:1217.1017.1117.10+0.17291483
09:16:0217.1017.1117.10+0.1711454
09:15:5817.1017.1117.10+0.17101453
09:15:5217.1017.1117.10+0.17101443
09:15:4417.1017.1117.10+0.1751433
09:14:5417.1117.1217.11+0.18101428
09:14:3917.1117.1217.12+0.1911418
09:14:0217.1117.1217.12+0.1931417
09:12:4217.1217.1317.12+0.1911414
09:12:4217.1217.1317.12+0.1911413
09:12:4117.1217.1317.12+0.1911412
09:12:2717.1217.1317.12+0.1911411
09:12:1417.1217.1317.12+0.1921410
09:11:4917.1217.1317.12+0.19201408
09:11:4117.1217.1317.12+0.1911388
09:11:3217.1217.1317.12+0.1951387
09:11:0517.1217.1317.12+0.1951382
09:11:0317.1217.1317.12+0.1911377
09:10:3817.1217.1317.12+0.1911376
09:10:3217.1217.1317.12+0.1911375
09:10:3217.1217.1317.12+0.1951374
09:10:2917.1217.1317.12+0.1911369
09:10:2317.1217.1317.12+0.1921368
09:10:2217.1117.1217.12+0.192341366
09:10:0517.1117.1217.11+0.1811132
09:10:0317.1117.1217.11+0.1811131
09:09:5717.1117.1217.11+0.1811130
09:09:4817.1117.1217.11+0.1811129
09:09:4317.1117.1217.11+0.1831128
09:09:3817.1117.1217.11+0.1851125
09:09:2717.1117.1217.11+0.1811120
09:09:0217.1117.1217.11+0.1811119
09:08:3217.1117.1217.11+0.1811118
09:08:2617.1117.1217.12+0.1931117
09:08:2417.1117.1217.11+0.18471114
09:08:1717.1117.1217.11+0.18401067
09:08:0617.1117.1217.12+0.1931027
09:08:0517.1117.1217.11+0.1811024
09:08:0417.1117.1217.11+0.1811023
09:08:0317.1117.1217.12+0.1921022
09:07:5917.1117.1217.11+0.1811020
09:07:4417.1117.1217.11+0.18151019
09:07:3117.1117.1217.11+0.1811004
09:07:2817.1117.1217.11+0.1811003
09:07:2717.1117.1217.12+0.19101002
09:07:2017.1117.1217.11+0.1866992
09:07:1917.1117.1217.11+0.185926
09:07:1817.1017.1117.11+0.189921
09:07:0717.1117.1217.11+0.181912
09:07:0517.1117.1217.11+0.182911
09:07:0317.1117.1217.11+0.18120909
09:06:5717.1117.1217.11+0.181789
09:06:5617.1117.1217.11+0.181788
09:06:5517.1117.1217.11+0.182787
09:06:4217.1117.1217.11+0.181785
09:06:4117.1117.1217.11+0.181784
09:06:3717.1117.1217.11+0.182783
09:06:3117.1117.1217.11+0.182781
09:06:3117.1117.1217.11+0.1820779
09:06:2517.1117.1217.11+0.18100759
09:06:1817.1117.1217.11+0.1810659
09:06:0117.1117.1217.11+0.182649
09:06:0017.1117.1217.11+0.181647
09:05:5917.1117.1217.11+0.181646
09:05:5817.1117.1217.11+0.181645
09:05:5817.1117.1217.11+0.1810644
09:05:5717.1117.1217.11+0.181634
09:05:4917.1117.1217.11+0.181633
09:05:4717.1117.1217.11+0.182632
09:05:3717.1117.1217.11+0.182630
09:05:3617.1117.1217.11+0.181628
09:05:2617.1117.1217.11+0.181627
09:05:1917.1117.1217.11+0.181626
09:05:1017.1117.1217.11+0.1830625
09:04:4917.1117.1217.12+0.1921595
09:04:4117.1117.1217.12+0.192574
09:04:4017.1117.1217.12+0.1917572
09:04:3417.1117.1217.11+0.181555
09:04:1117.1117.1217.12+0.191554
09:03:5817.1217.1317.12+0.193553
09:03:5317.1217.1317.12+0.193550
09:03:4817.1217.1317.12+0.191547
09:03:4717.1117.1217.12+0.1917546
09:03:4417.1117.1217.11+0.1850529
09:03:3317.1117.1217.11+0.182479
09:03:3017.1117.1217.11+0.184477
09:03:3017.1017.1117.11+0.1810473
09:03:2817.1017.1117.11+0.18184463
09:03:2617.1017.1117.11+0.182279
09:03:2417.1017.1117.10+0.171277
09:03:2317.1017.1117.11+0.182276
09:03:2217.1017.1117.10+0.1720274
09:03:1917.1017.1117.10+0.1710254
09:03:1817.1017.1117.10+0.171244
09:03:1217.1017.1117.10+0.1710243
09:03:1117.1017.1117.10+0.1762233
09:03:0717.1017.1117.10+0.171171
09:03:0717.1017.1117.10+0.172170
09:03:0517.0917.1017.10+0.171168
09:03:0017.1017.1117.10+0.174167
09:02:5017.1017.1217.10+0.171163
09:02:4817.1017.1117.11+0.181162
09:02:3217.1017.1117.11+0.1812161
09:02:2617.1017.1117.10+0.175149
09:02:2417.1017.1117.10+0.171144
09:02:2117.0917.1017.10+0.1734143
09:02:0817.0917.1017.10+0.1712109
09:02:03----17.09+0.169797
 
加密貨幣
比特幣BTC 62929.46 5,844.09 10.24%
以太幣ETH 3486.95 242.43 7.47%
瑞波幣XRP 0.598962 0.01 2.17%
比特幣現金BCH 310.38 17.86 6.11%
萊特幣LTC 81.91 7.88 10.64%
卡達幣ADA 0.691986 0.07 10.86%
波場幣TRX 0.142491 0.00 -0.28%
恆星幣XLM 0.125593 0.00 2.13%
投資訊息
相關網站
股市服務區
行動版 電腦版
系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所
依證券主管機關規定,使用本網站股票、期貨等金融報價資訊之會員,務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊, 在金融和投資等方面,能具有足夠知識及經驗以判斷投資的價值與風險,同時會員也同意本網站所提供之金融資訊, 係供參考,不能做為投資交易之依據;若引以進行交易時,仍應透過一般合法交易管道,並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考,所有資料以台灣證券交易所、櫃買中心公告為準。 因網路傳輸問題造成之資料更新延誤,精誠資訊不負交易損失責任。