期元大S&P石油  (00642U) 指股基金(指數股票型基金) 上市

20.94 ▼-0.83 -3.81% 0.44
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.83 2,101 20.94 454 20.95 17 21.15 21.15 20.91 21.77
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0020.9420.9520.94-0.8362101
13:30:0020.9420.9520.94-0.83452095
13:23:3620.9420.9620.94-0.83152050
13:23:0720.9420.9720.94-0.8312035
13:23:0720.9520.9720.94-0.83192034
13:23:0720.9520.9720.95-0.8212015
13:22:4020.9420.9620.94-0.8312014
13:22:1220.9520.9620.93-0.84152013
13:22:1220.9520.9620.94-0.8341998
13:22:1220.9520.9620.95-0.8211994
13:21:5220.9420.9620.94-0.8311993
13:21:4420.9420.9520.95-0.8251992
13:21:0620.9420.9620.96-0.8131987
13:20:1220.9420.9620.96-0.8121984
13:18:5220.9220.9420.92-0.8521982
13:18:1420.9220.9420.92-0.8551980
13:18:0620.9320.9420.92-0.8541975
13:18:0620.9320.9420.93-0.8411971
13:18:0520.9320.9420.94-0.8311970
13:17:4620.9320.9420.94-0.8351969
13:17:4520.9320.9420.93-0.8411964
13:16:4520.9320.9420.94-0.8311963
13:16:0720.9420.9520.94-0.8331962
13:14:2820.9420.9620.94-0.8331959
13:14:1120.9520.9620.95-0.8231956
13:13:4220.9520.9620.95-0.8221953
13:12:0920.9520.9720.95-0.8211951
13:11:5220.9620.9720.96-0.8111950
13:11:4420.9620.9820.96-0.8111949
13:11:3320.9520.9620.96-0.8111948
13:11:1920.9420.9520.95-0.8211947
13:11:0520.9520.9620.95-0.8211946
13:09:0920.9520.9620.95-0.8211945
13:09:0120.9420.9620.94-0.8311944
13:08:2720.9320.9420.94-0.8341943
13:06:5320.9420.9520.94-0.8311939
13:06:2920.9420.9520.94-0.8311938
13:06:0820.9320.9420.94-0.8331937
13:04:4020.9220.9320.93-0.8441934
13:04:4020.9220.9320.93-0.84121930
13:04:4020.9220.9320.93-0.84241918
13:02:1120.9320.9420.93-0.8411894
13:01:3820.9220.9320.93-0.8441893
13:01:2620.9220.9320.93-0.8411889
13:01:1320.9220.9320.93-0.84121888
13:01:0720.9220.9320.93-0.8421876
13:01:0720.9220.9320.93-0.8411874
13:00:3420.9320.9420.93-0.8411873
13:00:0020.9220.9420.92-0.85151872
12:59:5320.9320.9420.92-0.8541857
12:59:5320.9320.9420.93-0.8431853
12:59:1220.9220.9420.94-0.8311850
12:56:2120.9220.9320.93-0.8421849
12:56:1420.9320.9520.93-0.8411847
12:54:5420.9320.9420.93-0.8421846
12:54:5320.9320.9420.93-0.84101844
12:54:3820.9320.9420.93-0.8421834
12:53:4820.9420.9520.94-0.8341832
12:50:5020.9320.9420.94-0.8311828
12:50:4120.9320.9420.94-0.8341827
12:50:4120.9320.9420.94-0.83121823
12:47:4620.9220.9320.93-0.8451811
12:45:2720.9220.9420.92-0.8511806
12:44:5420.9220.9420.92-0.8551805
12:44:2520.9320.9420.93-0.8411800
12:44:0420.9320.9420.93-0.8411799
12:43:5420.9220.9320.93-0.8451798
12:41:0520.9220.9320.93-0.8431793
12:40:3120.9220.9320.93-0.8431790
12:40:1820.9420.9520.94-0.8321787
12:39:3020.9320.9420.93-0.8411785
12:38:0820.9420.9520.94-0.8311784
12:37:5020.9420.9520.94-0.8311783
12:37:4020.9320.9420.94-0.8311782
12:37:2020.9320.9420.94-0.8311781
12:34:4020.9220.9320.93-0.8441780
12:34:2720.9320.9520.93-0.8411776
12:34:1320.9320.9520.93-0.8411775
12:32:4420.9120.9320.93-0.8411774
12:32:4120.9120.9320.93-0.8421773
12:31:1220.9120.9320.93-0.8411771
12:29:5020.9120.9420.91-0.86121770
12:29:3720.9020.9120.91-0.8611758
12:29:2020.9120.9320.91-0.8681757
12:28:2620.9120.9420.91-0.8611749
12:27:3320.9020.9120.91-0.8621748
12:27:1620.9120.9320.91-0.8611746
12:26:2720.9220.9420.91-0.8651745
12:26:2720.9220.9420.92-0.8511740
12:25:1620.9120.9220.92-0.8551739
12:25:1620.9220.9420.92-0.8551734
12:24:3820.9120.9220.92-0.8511729
12:24:0520.9220.9520.92-0.8511728
12:23:4620.9120.9220.92-0.8541727
12:23:3920.9320.9420.92-0.85131723
12:23:3920.9320.9420.93-0.8421710
12:21:1220.9320.9420.93-0.84111708
12:19:4220.9220.9320.93-0.8411697
12:18:3220.9320.9420.93-0.8431696
12:18:2320.9420.9520.94-0.8371693
12:18:2220.9420.9520.94-0.8311686
12:17:4220.9520.9620.95-0.8251685
12:17:1520.9520.9620.95-0.8211680
12:16:3920.9420.9520.95-0.8211679
12:13:2720.9420.9520.95-0.8211678
12:11:5220.9520.9620.95-0.8251677
12:11:4220.9520.9620.95-0.82171672
12:09:4620.9620.9720.96-0.8121655
12:07:5820.9620.9820.98-0.7911653
12:07:5420.9720.9820.97-0.8021652
12:07:0220.9820.9920.99-0.7831650
12:06:1220.9720.9820.98-0.7951647
12:05:2820.9720.9920.97-0.8061642
12:04:3220.9620.9720.97-0.8011636
12:03:3520.9620.9720.96-0.8141635
12:03:3320.9620.9720.97-0.8011631
12:02:0420.9621.0020.96-0.8161630
12:00:3520.9520.9820.95-0.8211624
11:59:2420.9520.9920.95-0.8251623
11:59:1720.9620.9920.96-0.8141618
11:57:5420.9620.9820.96-0.8111614
11:51:2820.9520.9620.96-0.8111613
11:51:0220.9620.9720.96-0.81221612
11:50:0520.9720.9820.97-0.8061590
11:47:5220.9720.9820.97-0.8051584
11:45:5220.9720.9820.98-0.7911579
11:44:0320.9720.9920.97-0.8051578
11:43:2220.9921.0120.99-0.7821573
11:43:2221.0021.0121.00-0.7751571
11:42:5221.0021.0121.00-0.7751566
11:42:3921.0021.0121.00-0.7711561
11:42:3121.0021.0121.00-0.7711560
11:36:3121.0021.0121.01-0.7611559
11:36:1221.0021.0121.00-0.7711558
11:35:4521.0021.0121.00-0.7711557
11:34:5621.0021.0121.00-0.7711556
11:34:4021.0021.0121.00-0.7751555
11:30:4121.0121.0221.02-0.7511550
11:29:4321.0221.0321.02-0.75101549
11:28:4521.0121.0221.02-0.7511539
11:28:0421.0121.0521.01-0.7611538
11:22:3921.0221.0321.02-0.75511537
11:20:3121.0421.0521.04-0.7341486
11:19:2221.0121.0421.01-0.7611482
11:15:1420.9921.0021.00-0.7731481
11:14:2920.9820.9920.99-0.7851478
11:13:3420.9720.9920.97-0.8011473
11:13:1120.9620.9720.97-0.8041472
11:13:0920.9520.9620.96-0.8131468
11:13:0820.9520.9620.96-0.8111465
11:12:5820.9620.9720.96-0.8111464
11:12:5520.9520.9620.96-0.8111463
11:12:3420.9620.9720.96-0.8111462
11:12:1020.9720.9820.97-0.8081461
11:08:4120.9921.0020.99-0.7811453
11:08:1920.9921.0020.99-0.7871452
11:07:2521.0021.0121.00-0.7711445
11:06:5521.0121.0221.01-0.7621444
11:06:5421.0021.0121.01-0.7631442
11:05:4920.9921.0021.00-0.7771439
11:05:4820.9820.9920.99-0.78101432
11:04:0720.9821.0021.00-0.7711422
11:03:1220.9821.0021.00-0.7711421
11:02:5821.0021.0121.00-0.7711420
11:02:3021.0021.0121.01-0.7611419
11:01:4421.0021.0121.01-0.7611418
11:01:1620.9921.0021.00-0.7781417
11:00:5220.9821.0021.00-0.7711409
10:59:2020.9721.0020.97-0.8021408
10:57:1320.9721.0020.97-0.8021406
10:56:2020.9720.9820.97-0.8011404
10:56:1220.9820.9920.98-0.79101403
10:55:5420.9820.9920.98-0.7911393
10:55:3920.9820.9920.98-0.7911392
10:55:2620.9820.9920.98-0.7941391
10:54:3821.0021.0121.00-0.7741387
10:54:0220.9921.0021.00-0.7711383
10:52:0820.9821.0021.00-0.77101382
10:50:4621.0021.0121.00-0.77501372
10:49:4021.0121.0221.01-0.76221322
10:49:3921.0221.0321.02-0.75151300
10:49:3821.0321.0421.03-0.74421285
10:49:3321.0321.0421.03-0.7461243
10:49:0521.0321.0421.04-0.7311237
10:48:3421.0421.0521.04-0.7331236
10:47:5821.0521.0621.05-0.7211233
10:47:4521.0521.0621.05-0.7211232
10:46:5521.0421.0521.05-0.7211231
10:46:2321.0421.0521.05-0.7211230
10:42:4921.0321.0521.03-0.7481229
10:42:3021.0421.0521.04-0.73131221
10:37:3821.0421.0521.04-0.7311208
10:37:2921.0421.0521.04-0.7311207
10:36:0521.0421.0521.04-0.7321206
10:35:3221.0521.0621.05-0.72101204
10:35:0721.0421.0621.06-0.71101194
10:34:3521.0521.0621.05-0.72131184
10:30:1021.0921.1221.09-0.6851171
10:30:0921.0921.1021.10-0.67101166
10:30:0721.0921.1021.09-0.6811156
10:28:4621.0621.0821.05-0.7211155
10:28:4621.0621.0821.06-0.7111154
10:28:3421.0721.0821.07-0.7081153
10:28:3321.0821.0921.08-0.6971145
10:28:3321.0821.0921.08-0.6931138
10:26:2121.0821.1021.08-0.6921135
10:25:4521.0821.0921.09-0.6831133
10:21:3121.1021.1121.10-0.67401130
10:21:2121.1021.1121.11-0.6621090
10:18:5521.1021.1121.10-0.6721088
10:18:4621.1021.1121.10-0.6721086
10:18:2521.1021.1121.11-0.6621084
10:17:1821.1021.1121.11-0.6611082
10:16:2021.1021.1321.13-0.64101081
10:16:0821.1221.1321.12-0.6541071
10:13:1721.1221.1421.14-0.6311067
10:12:3021.1221.1421.14-0.6311066
10:10:0721.1421.1521.14-0.6311065
10:09:3221.1421.1521.14-0.6331064
10:06:0121.1221.1321.13-0.6451061
10:02:3421.1121.1221.12-0.6511056
10:02:1521.1021.1121.11-0.6621055
10:02:0521.0921.1021.10-0.6721053
10:01:4621.0921.1021.09-0.6811051
10:00:3421.0821.1121.08-0.6951050
10:00:3021.0821.1121.08-0.69101045
09:58:2321.0821.0921.08-0.6941035
09:57:5721.0921.1021.09-0.68111031
09:57:4921.1021.1121.10-0.67451020
09:57:4721.1021.1121.10-0.6750975
09:57:4721.1021.1121.10-0.6710925
09:56:5221.1021.1121.11-0.663915
09:56:4521.1021.1121.11-0.6610912
09:55:4421.1021.1121.10-0.678902
09:52:1221.1021.1121.10-0.671894
09:51:4921.0921.1021.10-0.676893
09:50:5721.0821.1021.10-0.672887
09:47:3921.0621.0721.07-0.701885
09:46:4021.0721.0821.08-0.6912884
09:46:2821.0621.0721.07-0.7027872
09:46:1321.0521.0621.05-0.721845
09:45:5021.0321.0421.04-0.735844
09:44:5621.0221.0321.03-0.741839
09:43:4321.0221.0521.02-0.7510838
09:43:3021.0321.0421.03-0.7414828
09:43:1221.0421.0521.04-0.7314814
09:43:1221.0421.0521.04-0.7310800
09:42:5221.0521.0621.05-0.7221790
09:40:5321.0621.0721.06-0.717769
09:40:5321.0621.0721.06-0.711762
09:40:4321.0621.0721.07-0.701761
09:39:4921.0721.0821.08-0.691760
09:39:4421.0621.0721.08-0.693759
09:39:4421.0621.0721.07-0.701756
09:39:3921.0621.0821.08-0.691755
09:38:4621.0621.0821.06-0.715754
09:37:0221.0521.0621.06-0.7110749
09:36:1821.0521.0621.06-0.7120739
09:33:5821.0521.0621.05-0.721719
09:33:5221.0621.0721.06-0.712718
09:30:5621.0521.0621.05-0.724716
09:30:1521.0621.0721.06-0.715712
09:30:0221.0721.0821.07-0.705707
09:30:0021.0721.0821.08-0.692702
09:29:5221.0821.0921.08-0.6920700
09:29:2421.0921.1021.09-0.688680
09:29:1121.1021.1121.10-0.6722672
09:28:4821.1021.1121.10-0.671650
09:28:4021.1021.1121.11-0.661649
09:27:3821.1021.1121.10-0.671648
09:27:3321.1021.1121.10-0.671647
09:25:2121.1121.1221.11-0.661646
09:24:5121.1021.1121.11-0.661645
09:24:4721.1021.1121.11-0.661644
09:24:4621.1121.1221.11-0.661643
09:24:4521.1121.1221.12-0.651642
09:23:3121.1021.1221.12-0.6510641
09:22:5521.1021.1221.12-0.657631
09:21:1521.1021.1121.11-0.663624
09:21:0621.0921.1021.10-0.675621
09:20:1721.0921.1021.09-0.681616
09:19:3221.0821.1021.08-0.695615
09:18:1421.0721.1021.07-0.701610
09:17:4121.0721.0921.07-0.701609
09:17:3021.0821.0921.08-0.6914608
09:17:0921.0921.1021.09-0.682594
09:16:4321.0821.1021.08-0.691592
09:16:2221.0921.1021.09-0.681591
09:15:5321.0921.1021.10-0.672590
09:15:3221.0821.0921.09-0.6810588
09:15:1821.0721.0821.08-0.693578
09:13:0721.0421.0721.04-0.731575
09:12:1321.0421.0721.04-0.736574
09:12:0221.0521.0621.06-0.7110568
09:11:5521.0421.0521.05-0.724558
09:11:5321.0421.0521.05-0.721554
09:11:5321.0421.0521.05-0.721553
09:10:2921.0521.0621.05-0.721552
09:10:1821.0421.0621.06-0.7135551
09:10:0721.0421.0621.04-0.7335516
09:10:0221.0221.0321.03-0.7435481
09:10:0121.0421.0521.03-0.746446
09:10:0121.0421.0521.04-0.735440
09:09:5421.0421.0621.04-0.7316435
09:09:3721.0521.0621.04-0.734419
09:09:3721.0521.0621.05-0.721415
09:09:2121.0521.0621.05-0.725414
09:08:5121.0521.0621.05-0.721409
09:08:4121.0521.0621.06-0.711408
09:08:4121.0521.0621.06-0.713407
09:08:4021.0521.0621.06-0.711404
09:08:3721.0521.0621.05-0.721403
09:08:2721.0621.0721.06-0.714402
09:07:5821.0621.0821.08-0.692398
09:07:5521.0721.0821.08-0.691396
09:07:5121.0721.0821.08-0.692395
09:07:4821.0821.0921.08-0.6912393
09:07:4621.0821.0921.09-0.681381
09:07:0921.0721.0821.08-0.692380
09:06:3921.0721.0821.08-0.691378
09:06:3821.0721.0821.08-0.691377
09:05:2821.0421.0621.06-0.7120376
09:05:0621.0421.0521.05-0.725356
09:04:4221.0521.0621.05-0.7219351
09:04:3821.0521.0621.05-0.7225332
09:04:2821.0521.0621.06-0.714307
09:04:2021.0521.0721.07-0.701303
09:04:1421.0621.0721.06-0.712302
09:03:5921.0521.0721.07-0.701300
09:03:5921.0521.0721.05-0.722299
09:03:5821.0521.0721.07-0.7010297
09:03:5221.0521.0621.06-0.711287
09:03:4221.0521.0621.06-0.711286
09:03:3421.0621.0721.06-0.712285
09:03:2421.0621.0721.07-0.702283
09:03:2121.0721.0821.07-0.705281
09:03:1321.0821.0921.08-0.695276
09:03:1221.0821.0921.09-0.685271
09:03:0921.0921.1021.09-0.683266
09:03:0621.0921.1021.10-0.6730263
09:03:0421.1021.1121.10-0.679233
09:02:2221.1021.1121.10-0.671224
09:02:1521.1021.1121.10-0.675223
09:02:1421.1021.1121.11-0.661218
09:02:0921.1021.1121.11-0.661217
09:02:0021.1021.1121.11-0.662216
09:01:5221.1021.1121.10-0.675214
09:01:5021.1021.1121.11-0.661209
09:01:3521.1121.1221.11-0.661208
09:01:3421.1121.1221.12-0.651207
09:01:2621.1121.1221.13-0.645206
09:01:2621.1121.1221.12-0.655201
09:01:2321.1221.1321.12-0.6520196
09:01:2221.1221.1321.13-0.643176
09:01:1521.1321.1421.13-0.645173
09:01:0821.1421.1521.14-0.637168
09:00:4921.1421.1621.14-0.633161
09:00:3721.1321.1621.13-0.64100158
09:00:0921.1221.1421.12-0.65158
09:00:0921.1221.1421.12-0.65157
09:00:0921.1321.1421.13-0.64156
09:00:0521.1321.1521.15-0.623055
09:00:0121.1421.1521.14-0.63125
09:00:01----21.15-0.622424
 
加密貨幣
比特幣BTC 19297.08 54.82 0.28%
以太幣ETH 1073.17 6.66 0.62%
瑞波幣XRP 0.321638 0.01 1.92%
比特幣現金BCH 105.40 -1.08 -1.02%
萊特幣LTC 50.95 0.46 0.92%
卡達幣ADA 0.455386 0.00 -0.21%
波場幣TRX 0.066086 0.00 2.04%
恆星幣XLM 0.108920 0.00 0.25%
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。