最新退撫基金前5月獲利897.87億元收益率10.39%熱門上緯推可回收樹脂導入西班牙車廠LIUX零件

更新報價

鑫龍騰 (3188) 建材營造上櫃

33.55 ▲+2.60 +8.40% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.60	3,358	33.50	35	33.65	1	30.80	34.00	30.80	30.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.50	33.65	33.55	+2.60	12	3358
13:30:00	33.50	33.65	33.55	+2.60	76	3346
13:24:56	33.75	33.80	33.80	+2.85	1	3270
13:24:50	33.75	33.80	33.75	+2.80	1	3269
13:24:42	33.75	33.80	33.80	+2.85	1	3268
13:24:13	33.75	33.80	33.75	+2.80	4	3267
13:23:41	33.75	33.80	33.80	+2.85	1	3263
13:22:38	33.75	33.80	33.75	+2.80	3	3262
13:21:35	33.70	33.75	33.75	+2.80	1	3259
13:21:35	33.70	33.75	33.75	+2.80	1	3258
13:21:32	33.75	33.80	33.75	+2.80	1	3257
13:21:31	33.75	33.80	33.80	+2.85	1	3256
13:21:27	33.75	33.80	33.75	+2.80	1	3255
13:21:21	33.75	33.80	33.75	+2.80	1	3254
13:20:48	33.75	33.80	33.75	+2.80	1	3253
13:19:40	33.80	33.85	33.80	+2.85	1	3252
13:19:38	33.80	33.85	33.80	+2.85	1	3251
13:18:02	33.80	33.85	33.80	+2.85	3	3250
13:17:12	33.80	33.85	33.90	+2.95	1	3247
13:17:12	33.80	33.85	33.85	+2.90	1	3246
13:16:54	33.85	33.90	33.85	+2.90	1	3245
13:16:15	33.80	33.85	33.85	+2.90	8	3244
13:16:15	33.80	33.85	33.85	+2.90	1	3236
13:16:09	33.80	33.85	33.85	+2.90	1	3235
13:15:57	33.85	33.90	33.85	+2.90	10	3234
13:15:55	33.85	33.90	33.85	+2.90	1	3224
13:15:29	33.85	33.90	33.90	+2.95	1	3223
13:14:24	33.85	33.90	33.85	+2.90	1	3222
13:12:27	33.85	33.90	33.90	+2.95	2	3221
13:12:22	33.85	33.90	33.90	+2.95	1	3219
13:11:50	33.90	33.95	33.90	+2.95	2	3218
13:11:35	33.90	33.95	33.90	+2.95	1	3216
13:10:31	33.90	33.95	33.90	+2.95	2	3215
13:10:29	33.90	33.95	33.90	+2.95	1	3213
13:08:21	33.90	33.95	33.95	+3.00	1	3212
13:07:29	33.90	33.95	33.95	+3.00	1	3211
13:06:52	33.90	33.95	33.95	+3.00	1	3210
13:06:51	33.90	33.95	33.95	+3.00	2	3209
13:05:12	33.90	33.95	33.95	+3.00	3	3207
13:02:33	33.90	33.95	33.95	+3.00	1	3204
13:02:03	33.95	34.00	33.90	+2.95	5	3203
13:02:03	33.95	34.00	33.95	+3.00	2	3198
13:01:52	33.95	34.00	34.00	+3.05	1	3196
13:01:44	33.95	34.00	34.00	+3.05	2	3195
13:01:44	33.95	34.00	34.00	+3.05	1	3193
13:01:34	33.95	34.00	34.00	+3.05	2	3192
13:01:27	33.95	34.00	34.00	+3.05	1	3190
13:00:52	33.90	33.95	34.00	+3.05	4	3189
13:00:52	33.90	33.95	33.95	+3.00	3	3185
13:00:01	33.90	33.95	33.95	+3.00	5	3182
12:59:51	33.90	33.95	33.95	+3.00	3	3177
12:59:01	33.80	33.90	33.90	+2.95	3	3174
12:59:01	33.80	33.90	33.90	+2.95	5	3171
12:59:01	33.80	33.90	33.90	+2.95	10	3166
12:58:59	33.80	33.85	33.85	+2.90	44	3156
12:58:59	33.80	33.85	33.85	+2.90	3	3112
12:58:38	33.80	33.85	33.85	+2.90	5	3109
12:58:24	33.80	33.85	33.85	+2.90	3	3104
12:58:17	33.80	33.85	33.85	+2.90	2	3101
12:58:16	33.80	33.85	33.85	+2.90	5	3099
12:57:00	33.80	33.85	33.85	+2.90	4	3094
12:55:52	33.80	33.85	33.80	+2.85	2	3090
12:54:50	33.80	33.85	33.80	+2.85	2	3088
12:54:32	33.80	33.85	33.85	+2.90	1	3086
12:53:57	33.80	33.85	33.85	+2.90	1	3085
12:53:28	33.80	33.85	33.85	+2.90	1	3084
12:53:00	33.75	33.80	33.85	+2.90	6	3083
12:53:00	33.75	33.80	33.80	+2.85	1	3077
12:52:21	33.75	33.80	33.80	+2.85	10	3076
12:51:44	33.75	33.80	33.75	+2.80	3	3066
12:51:24	33.70	33.75	33.75	+2.80	1	3063
12:51:23	33.70	33.75	33.75	+2.80	1	3062
12:49:46	33.70	33.75	33.75	+2.80	3	3061
12:49:46	33.70	33.75	33.75	+2.80	1	3058
12:49:29	33.75	33.80	33.75	+2.80	2	3057
12:48:51	33.75	33.80	33.75	+2.80	1	3055
12:46:53	33.70	33.75	33.75	+2.80	2	3054
12:46:53	33.70	33.75	33.75	+2.80	1	3052
12:46:22	33.75	33.80	33.75	+2.80	1	3051
12:45:21	33.65	33.70	33.70	+2.75	1	3050
12:45:21	33.75	33.80	33.75	+2.80	4	3049
12:45:14	33.65	33.75	33.75	+2.80	6	3045
12:45:06	33.65	33.75	33.65	+2.70	3	3039
12:44:03	33.65	33.70	33.70	+2.75	4	3036
12:44:03	33.70	33.75	33.70	+2.75	1	3032
12:43:57	33.70	33.75	33.70	+2.75	1	3031
12:43:55	33.70	33.75	33.70	+2.75	1	3030
12:43:46	33.70	33.75	33.70	+2.75	1	3029
12:43:17	33.75	33.80	33.75	+2.80	6	3028
12:42:18	33.70	33.75	33.75	+2.80	2	3022
12:42:16	33.70	33.75	33.70	+2.75	1	3020
12:41:10	33.75	33.85	33.75	+2.80	1	3019
12:41:04	33.75	33.85	33.75	+2.80	2	3018
12:41:04	33.80	33.85	33.75	+2.80	1	3016
12:41:04	33.80	33.85	33.80	+2.85	4	3015
12:40:29	33.80	33.85	33.80	+2.85	5	3011
12:40:14	33.80	33.85	33.80	+2.85	5	3006
12:40:10	33.80	33.85	33.85	+2.90	5	3001
12:40:10	33.80	33.85	33.85	+2.90	1	2996
12:40:01	33.80	33.85	33.85	+2.90	2	2995
12:39:58	33.80	33.85	33.85	+2.90	5	2993
12:39:58	33.80	33.85	33.85	+2.90	2	2988
12:39:46	33.80	33.85	33.80	+2.85	1	2986
12:39:31	33.80	33.85	33.80	+2.85	2	2985
12:39:21	33.80	33.85	33.85	+2.90	1	2983
12:39:04	33.80	33.85	33.85	+2.90	5	2982
12:39:04	33.90	33.95	33.85	+2.90	9	2977
12:39:04	33.90	33.95	33.90	+2.95	6	2968
12:39:01	33.90	33.95	33.95	+3.00	1	2962
12:38:41	33.95	34.00	33.95	+3.00	3	2961
12:38:34	33.95	34.00	34.00	+3.05	1	2958
12:37:35	33.90	33.95	33.95	+3.00	1	2957
12:37:27	33.95	34.00	33.95	+3.00	2	2956
12:37:18	33.95	34.00	33.95	+3.00	1	2954
12:35:11	33.95	34.00	34.00	+3.05	7	2953
12:35:09	33.95	34.00	33.95	+3.00	1	2946
12:34:15	33.95	34.00	33.85	+2.90	1	2945
12:34:15	33.95	34.00	33.90	+2.95	4	2944
12:34:15	33.95	34.00	33.95	+3.00	1	2940
12:33:03	33.90	33.95	33.95	+3.00	6	2939
12:32:00	33.90	33.95	33.95	+3.00	1	2933
12:31:15	33.90	33.95	33.95	+3.00	1	2932
12:31:00	33.90	33.95	33.90	+2.95	1	2931
12:30:28	33.90	34.00	33.90	+2.95	3	2930
12:29:58	33.95	34.00	33.90	+2.95	1	2927
12:29:58	33.95	34.00	33.95	+3.00	2	2926
12:29:44	33.90	34.00	33.90	+2.95	10	2924
12:29:41	33.90	33.95	33.95	+3.00	1	2914
12:29:07	33.95	34.00	33.95	+3.00	2	2913
12:28:52	33.90	33.95	33.95	+3.00	1	2911
12:28:37	33.95	34.00	33.95	+3.00	1	2910
12:28:34	33.95	34.00	33.95	+3.00	1	2909
12:28:19	33.90	33.95	33.95	+3.00	2	2908
12:28:04	33.90	33.95	33.95	+3.00	4	2906
12:25:44	33.95	34.00	34.00	+3.05	1	2902
12:25:31	33.90	33.95	33.95	+3.00	1	2901
12:24:51	33.90	33.95	33.95	+3.00	2	2900
12:23:19	33.95	34.00	33.95	+3.00	2	2898
12:22:51	33.95	34.00	34.00	+3.05	2	2896
12:21:15	33.95	34.00	34.00	+3.05	4	2894
12:21:15	33.95	34.00	34.00	+3.05	12	2890
12:20:28	34.00	--	34.00	+3.05	34	2878
12:18:38	市價	--	34.00	+3.05	5	2844
12:18:13	33.95	34.00	34.00	+3.05	15	2839
12:18:07	33.95	34.00	34.00	+3.05	1	2824
12:17:48	33.95	34.00	34.00	+3.05	1	2823
12:17:36	33.95	34.00	34.00	+3.05	4	2822
12:17:27	33.95	34.00	34.00	+3.05	2	2818
12:16:51	33.90	34.00	34.00	+3.05	1	2816
12:16:27	33.90	34.00	34.00	+3.05	10	2815
12:16:20	33.90	34.00	34.00	+3.05	10	2805
12:16:08	33.90	34.00	33.90	+2.95	1	2795
12:15:46	33.90	34.00	33.90	+2.95	2	2794
12:14:53	33.90	34.00	33.90	+2.95	1	2792
12:14:13	33.90	34.00	34.00	+3.05	5	2791
12:14:06	33.90	34.00	33.90	+2.95	1	2786
12:13:21	33.90	34.00	33.90	+2.95	1	2785
12:13:12	33.90	34.00	34.00	+3.05	1	2784
12:13:07	33.90	33.95	33.95	+3.00	1	2783
12:12:35	33.90	33.95	33.90	+2.95	1	2782
12:12:20	33.85	33.95	34.00	+3.05	1	2781
12:12:20	33.85	33.95	33.95	+3.00	4	2780
12:12:17	33.85	33.90	33.90	+2.95	1	2776
12:11:55	33.90	33.95	33.90	+2.95	7	2775
12:11:07	33.85	33.90	33.90	+2.95	1	2768
12:11:07	33.85	33.90	33.90	+2.95	1	2767
12:10:55	33.85	33.90	33.90	+2.95	2	2766
12:10:55	33.85	33.90	33.90	+2.95	1	2764
12:10:52	33.85	33.90	33.90	+2.95	1	2763
12:10:40	33.85	33.90	33.90	+2.95	1	2762
12:10:38	33.85	33.90	33.90	+2.95	1	2761
12:10:20	33.85	33.90	33.90	+2.95	3	2760
12:10:20	33.90	33.95	33.90	+2.95	1	2757
12:10:13	33.90	33.95	33.90	+2.95	1	2756
12:09:11	33.90	33.95	33.95	+3.00	1	2755
12:08:40	33.90	33.95	33.90	+2.95	2	2754
12:08:40	33.90	33.95	33.90	+2.95	7	2752
12:08:27	33.90	33.95	33.95	+3.00	2	2745
12:07:40	33.90	33.95	33.95	+3.00	7	2743
12:06:32	33.90	33.95	33.90	+2.95	1	2736
12:06:04	33.95	34.00	33.95	+3.00	23	2735
12:05:54	33.95	34.00	33.95	+3.00	3	2712
12:05:43	33.95	34.00	33.95	+3.00	4	2709
12:05:34	33.95	34.00	34.00	+3.05	1	2705
12:04:26	33.95	34.00	34.00	+3.05	1	2704
12:04:19	33.95	34.00	34.00	+3.05	5	2703
12:03:59	33.95	34.00	34.00	+3.05	1	2698
12:02:57	33.95	34.00	34.00	+3.05	1	2697
12:02:24	33.95	34.00	34.00	+3.05	1	2696
12:01:21	33.95	34.00	34.00	+3.05	1	2695
12:01:21	33.95	34.00	34.00	+3.05	1	2694
12:00:16	33.95	34.00	34.00	+3.05	1	2693
11:59:32	33.95	34.00	34.00	+3.05	1	2692
11:59:25	33.95	34.00	34.00	+3.05	6	2691
11:59:09	33.95	34.00	34.00	+3.05	1	2685
11:59:04	33.95	34.00	34.00	+3.05	1	2684
11:59:00	33.95	34.00	33.95	+3.00	10	2683
11:58:50	33.95	34.00	34.00	+3.05	3	2673
11:58:40	33.95	34.00	34.00	+3.05	1	2670
11:58:37	33.95	34.00	34.00	+3.05	14	2669
11:58:37	33.95	34.00	34.00	+3.05	14	2655
11:58:19	33.95	34.00	34.00	+3.05	2	2641
11:58:15	33.95	34.00	34.00	+3.05	1	2639
11:58:06	33.95	34.00	34.00	+3.05	17	2638
11:57:29	33.95	34.00	34.00	+3.05	3	2621
11:57:27	33.95	34.00	34.00	+3.05	5	2618
11:57:23	33.95	34.00	34.00	+3.05	10	2613
11:57:17	33.95	34.00	34.00	+3.05	10	2603
11:55:23	33.95	34.00	34.00	+3.05	2	2593
11:54:41	33.95	34.00	33.95	+3.00	2	2591
11:52:41	33.95	34.00	33.95	+3.00	1	2589
11:51:12	33.95	34.00	33.95	+3.00	1	2588
11:50:39	33.95	34.00	33.95	+3.00	1	2587
11:50:36	33.95	34.00	33.95	+3.00	1	2586
11:49:59	33.90	33.95	33.95	+3.00	1	2585
11:49:40	33.90	33.95	33.95	+3.00	5	2584
11:49:23	33.90	33.95	33.90	+2.95	1	2579
11:49:06	33.80	33.90	33.90	+2.95	1	2578
11:48:52	33.75	33.85	33.95	+3.00	7	2577
11:48:52	33.75	33.85	33.90	+2.95	2	2570
11:48:52	33.75	33.85	33.85	+2.90	5	2568
11:48:50	33.80	33.85	33.80	+2.85	1	2563
11:48:27	33.80	33.85	33.80	+2.85	1	2562
11:48:00	33.80	33.85	33.80	+2.85	1	2561
11:46:18	33.80	33.85	33.85	+2.90	1	2560
11:44:55	33.85	33.90	33.85	+2.90	3	2559
11:44:33	33.80	33.85	33.85	+2.90	2	2556
11:43:23	33.80	33.85	33.85	+2.90	2	2554
11:43:11	33.85	33.90	33.85	+2.90	1	2552
11:42:38	33.85	33.90	33.85	+2.90	2	2551
11:42:38	33.85	33.90	33.85	+2.90	2	2549
11:41:34	33.75	33.85	33.85	+2.90	2	2547
11:41:26	33.75	33.85	33.85	+2.90	1	2545
11:41:17	33.75	33.85	33.85	+2.90	1	2544
11:41:16	33.75	33.80	33.80	+2.85	2	2543
11:41:16	33.80	33.85	33.80	+2.85	12	2541
11:41:14	33.80	33.85	33.80	+2.85	1	2529
11:39:26	33.85	33.95	33.85	+2.90	4	2528
11:39:25	33.85	33.95	33.85	+2.90	1	2524
11:38:45	33.85	33.95	33.85	+2.90	2	2523
11:38:12	33.85	33.95	33.85	+2.90	2	2521
11:38:00	33.85	33.95	33.85	+2.90	1	2519
11:37:43	33.90	33.95	33.90	+2.95	4	2518
11:36:20	33.85	33.90	33.90	+2.95	3	2514
11:36:20	33.85	33.90	33.90	+2.95	2	2511
11:35:27	33.85	33.90	33.85	+2.90	1	2509
11:35:24	33.85	33.90	33.85	+2.90	1	2508
11:35:23	33.85	33.90	33.90	+2.95	1	2507
11:35:04	33.85	33.90	33.90	+2.95	1	2506
11:34:30	33.85	33.90	33.85	+2.90	1	2505
11:34:23	33.85	33.90	33.85	+2.90	2	2504
11:34:11	33.85	33.90	33.90	+2.95	1	2502
11:34:10	33.85	33.90	33.85	+2.90	1	2501
11:34:06	33.85	33.90	33.90	+2.95	4	2500
11:33:10	33.90	34.00	33.85	+2.90	4	2496
11:33:10	33.90	34.00	33.90	+2.95	5	2492
11:32:56	33.90	34.00	34.00	+3.05	5	2487
11:32:49	33.90	33.95	33.95	+3.00	1	2482
11:32:49	33.90	33.95	33.90	+2.95	1	2481
11:32:31	33.90	33.95	33.95	+3.00	7	2480
11:32:31	33.95	34.00	33.95	+3.00	3	2473
11:32:16	33.95	34.00	33.95	+3.00	1	2470
11:31:29	33.95	34.00	33.95	+3.00	1	2469
11:31:16	33.95	34.00	33.95	+3.00	1	2468
11:31:11	33.90	34.00	34.00	+3.05	1	2467
11:31:07	33.95	34.00	33.95	+3.00	1	2466
11:31:02	33.90	34.00	34.00	+3.05	1	2465
11:31:01	33.95	34.00	33.95	+3.00	2	2464
11:30:57	33.90	34.00	34.00	+3.05	1	2462
11:30:28	33.90	34.00	34.00	+3.05	1	2461
11:30:27	33.90	34.00	34.00	+3.05	2	2460
11:30:20	33.90	34.00	34.00	+3.05	3	2458
11:30:08	33.90	34.00	34.00	+3.05	1	2455
11:30:00	33.90	33.95	33.95	+3.00	1	2454
11:29:57	33.95	34.00	33.95	+3.00	1	2453
11:29:47	33.90	34.00	34.00	+3.05	1	2452
11:29:35	33.95	34.00	33.95	+3.00	1	2451
11:29:26	33.90	33.95	33.95	+3.00	1	2450
11:29:18	33.95	34.00	33.95	+3.00	12	2449
11:29:09	33.95	34.00	34.00	+3.05	3	2437
11:29:02	33.95	34.00	33.95	+3.00	5	2434
11:28:59	33.95	34.00	34.00	+3.05	1	2429
11:28:58	34.00	--	34.00	+3.05	7	2428
11:28:52	33.95	34.00	34.00	+3.05	2	2421
11:28:52	33.95	34.00	34.00	+3.05	5	2419
11:28:48	33.95	34.00	34.00	+3.05	5	2414
11:28:41	33.95	34.00	34.00	+3.05	4	2409
11:28:41	33.95	34.00	34.00	+3.05	9	2405
11:28:40	33.95	34.00	34.00	+3.05	20	2396
11:28:39	33.95	34.00	34.00	+3.05	5	2376
11:28:31	33.95	34.00	34.00	+3.05	14	2371
11:28:31	33.95	34.00	34.00	+3.05	25	2357
11:28:13	33.95	34.00	34.00	+3.05	1	2332
11:28:07	33.95	34.00	34.00	+3.05	1	2331
11:27:45	33.95	34.00	34.00	+3.05	10	2330
11:27:34	33.95	34.00	34.00	+3.05	1	2320
11:27:26	33.90	33.95	33.95	+3.00	1	2319
11:27:11	33.85	33.95	33.85	+2.90	1	2318
11:27:10	33.85	33.95	33.95	+3.00	4	2317
11:27:05	33.80	33.85	33.85	+2.90	1	2313
11:26:17	33.85	34.00	33.85	+2.90	1	2312
11:25:42	33.85	34.00	33.85	+2.90	10	2311
11:25:42	33.85	34.00	34.00	+3.05	5	2301
11:25:25	33.90	34.00	33.90	+2.95	3	2296
11:25:06	33.90	34.00	33.90	+2.95	1	2293
11:25:05	33.95	34.00	33.95	+3.00	1	2292
11:24:55	33.95	34.00	33.95	+3.00	1	2291
11:24:48	33.95	34.00	34.00	+3.05	1	2290
11:24:31	33.90	34.00	34.00	+3.05	54	2289
11:24:31	33.95	34.00	33.95	+3.00	7	2235
11:24:31	33.90	33.95	33.95	+3.00	3	2228
11:24:19	33.90	33.95	33.95	+3.00	1	2225
11:24:10	33.90	34.00	34.00	+3.05	1	2224
11:24:05	33.90	34.00	34.00	+3.05	1	2223
11:23:52	33.90	34.00	34.00	+3.05	4	2222
11:23:10	33.90	34.00	34.00	+3.05	5	2218
11:23:08	33.90	34.00	34.00	+3.05	1	2213
11:22:59	33.90	34.00	34.00	+3.05	1	2212
11:22:59	33.90	34.00	34.00	+3.05	3	2211
11:22:51	33.90	34.00	34.00	+3.05	1	2208
11:22:40	34.00	--	34.00	+3.05	1	2207
11:22:33	33.85	34.00	34.00	+3.05	1	2206
11:22:22	33.90	34.00	34.00	+3.05	1	2205
11:22:22	33.90	34.00	34.00	+3.05	5	2204
11:22:19	33.90	34.00	34.00	+3.05	5	2199
11:22:15	33.90	34.00	34.00	+3.05	1	2194
11:22:12	33.90	34.00	33.90	+2.95	20	2193
11:22:10	33.90	33.95	33.95	+3.00	12	2173
11:22:07	市價	--	34.00	+3.05	50	2161
11:21:49	市價	--	34.00	+3.05	1	2111
11:21:41	33.90	34.00	34.00	+3.05	99	2110
11:21:41	33.90	33.95	33.95	+3.00	12	2011
11:21:24	33.85	33.90	33.90	+2.95	1	1999
11:21:06	33.90	33.95	33.90	+2.95	5	1998
11:20:49	33.90	33.95	33.95	+3.00	1	1993
11:17:58	33.95	34.00	33.95	+3.00	1	1992
11:17:51	33.90	33.95	33.95	+3.00	5	1991
11:17:18	33.95	34.00	33.95	+3.00	3	1986
11:17:18	33.95	34.00	33.95	+3.00	1	1983
11:16:51	33.90	33.95	33.95	+3.00	6	1982
11:16:48	33.80	33.90	33.90	+2.95	8	1976
11:16:34	33.80	33.85	33.85	+2.90	1	1968
11:16:28	33.85	33.90	33.85	+2.90	1	1967
11:16:28	33.85	33.90	33.85	+2.90	3	1966
11:16:20	33.80	33.85	33.85	+2.90	1	1963
11:16:01	33.80	33.90	33.80	+2.85	4	1962
11:15:17	33.80	33.95	33.95	+3.00	5	1958
11:15:08	33.80	33.95	33.95	+3.00	1	1953
11:14:58	33.95	34.00	33.95	+3.00	8	1952
11:14:55	33.95	34.00	33.95	+3.00	2	1944
11:14:28	33.95	34.00	33.95	+3.00	1	1942
11:14:14	33.95	34.00	33.95	+3.00	3	1941
11:14:11	市價	--	34.00	+3.05	1	1938
11:13:48	33.90	34.00	34.00	+3.05	5	1937
11:13:44	34.00	--	34.00	+3.05	1	1932
11:13:43	34.00	--	34.00	+3.05	1	1931
11:13:41	34.00	--	34.00	+3.05	1	1930
11:13:40	33.90	34.00	34.00	+3.05	8	1929
11:13:32	33.85	34.00	33.85	+2.90	10	1921
11:13:18	33.85	33.95	33.95	+3.00	8	1911
11:13:18	33.85	33.95	33.95	+3.00	1	1903
11:13:11	市價	--	34.00	+3.05	1	1902
11:13:10	33.85	34.00	34.00	+3.05	38	1901
11:13:10	33.85	34.00	34.00	+3.05	11	1863
11:13:10	33.85	34.00	34.00	+3.05	5	1852
11:13:10	33.85	33.95	34.00	+3.05	6	1847
11:13:10	33.85	33.95	33.95	+3.00	2	1841
11:13:10	33.85	33.95	33.95	+3.00	2	1839
11:12:58	33.90	34.00	33.90	+2.95	5	1837
11:12:58	33.90	33.95	33.90	+2.95	1	1832
11:12:51	33.90	34.00	34.00	+3.05	1	1831
11:12:45	33.90	34.00	34.00	+3.05	1	1830
11:12:42	33.90	34.00	34.00	+3.05	1	1829
11:12:34	市價	--	34.00	+3.05	9	1828
11:12:21	市價	--	34.00	+3.05	1	1819
11:12:16	市價	--	34.00	+3.05	5	1818
11:12:13	市價	--	34.00	+3.05	1	1813
11:12:12	市價	--	34.00	+3.05	2	1812
11:12:11	市價	--	34.00	+3.05	1	1810
11:12:07	33.80	34.00	34.00	+3.05	7	1809
11:12:07	33.80	34.00	34.00	+3.05	30	1802
11:12:02	33.80	34.00	34.00	+3.05	1	1772
11:12:01	33.80	34.00	34.00	+3.05	4	1771
11:12:01	33.80	33.95	34.00	+3.05	3	1767
11:12:01	33.80	33.95	33.95	+3.00	1	1764
11:12:01	33.80	33.95	33.95	+3.00	5	1763
11:11:49	33.80	33.95	33.95	+3.00	3	1758
11:11:49	33.80	33.95	33.95	+3.00	6	1755
11:11:36	33.85	33.95	33.75	+2.80	1	1749
11:11:36	33.85	33.95	33.85	+2.90	1	1748
11:11:32	33.85	33.90	33.90	+2.95	3	1747
11:11:32	33.85	33.90	33.90	+2.95	5	1744
11:11:30	33.85	33.90	33.85	+2.90	1	1739
11:11:19	33.85	34.00	33.85	+2.90	3	1738
11:11:17	33.85	33.95	33.95	+3.00	1	1735
11:11:16	33.85	33.95	33.85	+2.90	3	1734
11:11:07	33.80	34.00	34.00	+3.05	19	1731
11:11:06	33.80	34.00	34.00	+3.05	4	1712
11:11:06	33.80	34.00	34.00	+3.05	3	1708
11:11:03	33.75	34.00	34.00	+3.05	1	1705
11:11:02	33.75	34.00	34.00	+3.05	3	1704
11:11:02	33.75	34.00	34.00	+3.05	3	1701
11:11:02	33.75	34.00	34.00	+3.05	3	1698
11:11:01	市價	--	34.00	+3.05	15	1695
11:10:58	市價	--	34.00	+3.05	3	1680
11:10:56	市價	--	34.00	+3.05	12	1677
11:10:55	市價	--	34.00	+3.05	1	1665
11:10:54	市價	--	34.00	+3.05	4	1664
11:10:53	市價	--	34.00	+3.05	24	1660
11:10:45	市價	--	34.00	+3.05	1	1636
11:10:44	市價	--	34.00	+3.05	3	1635
11:10:44	市價	--	34.00	+3.05	1	1632
11:10:43	市價	--	34.00	+3.05	1	1631
11:10:39	市價	--	34.00	+3.05	18	1630
11:10:39	33.80	34.00	34.00	+3.05	2	1612
11:10:39	33.80	34.00	34.00	+3.05	1	1610
11:10:39	33.80	34.00	34.00	+3.05	118	1609
11:10:39	33.80	34.00	34.00	+3.05	6	1491
11:10:38	33.80	34.00	34.00	+3.05	1	1485
11:10:38	33.80	34.00	34.00	+3.05	2	1484
11:10:38	33.80	34.00	34.00	+3.05	23	1482
11:10:38	33.80	34.00	34.00	+3.05	15	1459
11:10:37	33.75	33.95	33.95	+3.00	22	1444
11:10:37	33.75	33.95	33.95	+3.00	5	1422
11:10:36	33.75	33.95	33.95	+3.00	1	1417
11:10:34	33.75	33.90	33.90	+2.95	55	1416
11:10:32	33.70	33.90	33.90	+2.95	1	1361
11:10:30	33.70	33.90	33.90	+2.95	5	1360
11:10:30	33.70	33.85	33.85	+2.90	3	1355
11:10:29	33.70	33.85	33.85	+2.90	2	1352
11:10:27	33.70	33.85	33.85	+2.90	5	1350
11:10:24	33.70	33.80	33.80	+2.85	28	1345
11:10:20	33.65	33.70	33.75	+2.80	7	1317
11:10:20	33.65	33.70	33.70	+2.75	4	1310
11:10:18	33.65	33.70	33.70	+2.75	1	1306
11:09:58	33.65	33.70	33.65	+2.70	1	1305
11:09:56	33.65	33.70	33.70	+2.75	5	1304
11:09:52	33.65	33.70	33.70	+2.75	1	1299
11:09:52	33.65	33.70	33.70	+2.75	10	1298
11:09:40	33.65	33.70	33.70	+2.75	1	1288
11:09:38	33.65	33.70	33.70	+2.75	1	1287
11:09:31	33.65	33.70	33.70	+2.75	1	1286
11:09:29	33.65	33.70	33.70	+2.75	1	1285
11:09:28	33.65	33.70	33.70	+2.75	2	1284
11:09:25	33.65	33.70	33.70	+2.75	1	1282
11:09:23	33.65	33.70	33.70	+2.75	4	1281
11:09:23	33.65	33.70	33.70	+2.75	6	1277
11:09:21	33.65	33.70	33.70	+2.75	3	1271
11:09:17	33.65	33.70	33.70	+2.75	2	1268
11:09:15	33.65	33.70	33.70	+2.75	5	1266
11:09:09	33.65	33.70	33.70	+2.75	2	1261
11:08:53	33.65	33.70	33.70	+2.75	4	1259
11:08:51	33.65	33.70	33.70	+2.75	4	1255
11:08:44	33.60	33.70	33.60	+2.65	3	1251
11:08:44	33.60	33.70	33.70	+2.75	1	1248
11:08:42	33.60	33.65	33.65	+2.70	10	1247
11:08:27	33.50	33.60	33.60	+2.65	3	1237
11:07:30	33.50	33.60	33.60	+2.65	4	1234
11:07:28	33.50	33.60	33.60	+2.65	1	1230
11:07:20	33.50	33.60	33.60	+2.65	2	1229
11:06:14	33.50	33.55	33.55	+2.60	1	1227
11:06:10	33.50	33.55	33.55	+2.60	8	1226
11:05:43	33.45	33.50	33.50	+2.55	2	1218
11:05:39	33.45	33.50	33.50	+2.55	1	1216
11:05:28	33.45	33.50	33.45	+2.50	1	1215
11:05:10	33.45	33.50	33.50	+2.55	2	1214
11:04:58	33.45	33.50	33.50	+2.55	3	1212
11:03:33	33.40	33.50	33.50	+2.55	5	1209
11:03:21	33.40	33.50	33.50	+2.55	1	1204
11:03:16	33.40	33.50	33.50	+2.55	1	1203
11:03:00	33.40	33.50	33.50	+2.55	2	1202
11:02:54	33.40	33.50	33.50	+2.55	2	1200
11:02:43	33.45	33.50	33.45	+2.50	2	1198
11:02:43	33.45	33.50	33.45	+2.50	1	1196
11:02:11	33.45	33.50	33.50	+2.55	2	1195
11:01:35	33.50	33.55	33.50	+2.55	1	1193
11:01:35	33.50	33.55	33.50	+2.55	1	1192
11:00:34	33.50	33.55	33.50	+2.55	1	1191
11:00:30	33.45	33.50	33.50	+2.55	27	1190
11:00:30	33.45	33.50	33.50	+2.55	3	1163
11:00:27	33.45	33.50	33.50	+2.55	1	1160
11:00:18	33.45	33.50	33.50	+2.55	9	1159
11:00:17	33.45	33.50	33.45	+2.50	1	1150
11:00:01	33.40	33.50	33.40	+2.45	1	1149
10:59:59	33.40	33.45	33.45	+2.50	1	1148
10:59:54	33.40	33.50	33.50	+2.55	2	1147
10:59:44	33.40	33.50	33.40	+2.45	1	1145
10:59:24	33.40	33.50	33.40	+2.45	1	1144
10:59:10	33.40	33.45	33.45	+2.50	11	1143
10:57:47	33.40	33.45	33.45	+2.50	4	1132
10:56:37	33.40	33.45	33.45	+2.50	5	1128
10:56:33	33.40	33.45	33.40	+2.45	1	1123
10:56:22	33.40	33.45	33.45	+2.50	1	1122
10:56:19	33.35	33.40	33.40	+2.45	2	1121
10:56:15	33.40	33.45	33.40	+2.45	3	1119
10:55:16	33.35	33.40	33.40	+2.45	1	1116
10:54:55	33.30	33.35	33.35	+2.40	2	1115
10:54:54	33.30	33.35	33.35	+2.40	3	1113
10:54:49	33.30	33.35	33.35	+2.40	1	1110
10:54:49	33.30	33.35	33.35	+2.40	1	1109
10:54:49	33.30	33.35	33.35	+2.40	2	1108
10:54:49	33.35	33.45	33.35	+2.40	5	1106
10:54:48	33.35	33.40	33.40	+2.45	16	1101
10:54:48	33.35	33.40	33.40	+2.45	1	1085
10:54:48	33.35	33.40	33.40	+2.45	1	1084
10:54:48	33.35	33.40	33.40	+2.45	16	1083
10:54:48	33.35	33.40	33.40	+2.45	3	1067
10:54:42	33.35	33.40	33.40	+2.45	2	1064
10:54:42	33.35	33.40	33.35	+2.40	1	1062
10:54:41	33.35	33.40	33.40	+2.45	4	1061
10:54:41	33.35	33.40	33.35	+2.40	1	1057
10:54:28	33.35	33.40	33.35	+2.40	1	1056
10:53:28	33.35	33.40	33.40	+2.45	2	1055
10:53:28	33.35	33.40	33.40	+2.45	4	1053
10:53:15	33.30	33.35	33.35	+2.40	1	1049
10:53:12	33.30	33.35	33.35	+2.40	1	1048
10:53:08	33.30	33.35	33.40	+2.45	4	1047
10:53:08	33.30	33.35	33.35	+2.40	1	1043
10:52:33	33.30	33.35	33.35	+2.40	1	1042
10:52:16	33.30	33.40	33.30	+2.35	1	1041
10:52:15	33.30	33.35	33.35	+2.40	14	1040
10:52:15	33.25	33.30	33.30	+2.35	1	1026
10:52:04	33.25	33.30	33.30	+2.35	5	1025
10:50:50	33.25	33.35	33.35	+2.40	1	1020
10:50:43	33.30	33.40	33.30	+2.35	3	1019
10:50:38	33.30	33.35	33.35	+2.40	5	1016
10:49:45	33.25	33.35	33.35	+2.40	2	1011
10:49:33	33.25	33.35	33.35	+2.40	2	1009
10:49:29	33.30	33.35	33.30	+2.35	1	1007
10:49:14	33.25	33.35	33.35	+2.40	1	1006
10:49:09	33.25	33.30	33.30	+2.35	1	1005
10:49:08	33.25	33.30	33.30	+2.35	2	1004
10:48:58	33.25	33.30	33.30	+2.35	1	1002
10:47:32	33.15	33.25	33.25	+2.30	1	1001
10:47:12	33.10	33.20	33.25	+2.30	5	1000
10:47:12	33.10	33.20	33.20	+2.25	1	995
10:46:22	33.20	33.25	33.20	+2.25	1	994
10:45:59	33.10	33.20	33.20	+2.25	2	993
10:45:09	33.05	33.25	33.25	+2.30	1	991
10:44:55	33.10	33.25	33.10	+2.15	2	990
10:44:38	33.15	33.25	33.10	+2.15	6	988
10:44:38	33.15	33.25	33.15	+2.20	4	982
10:43:06	33.10	33.15	33.15	+2.20	3	978
10:43:00	33.10	33.25	33.25	+2.30	1	975
10:42:43	33.10	33.25	33.25	+2.30	1	974
10:42:23	33.00	33.15	33.15	+2.20	1	973
10:42:23	33.00	33.15	33.15	+2.20	5	972
10:42:03	33.00	33.15	33.15	+2.20	2	967
10:39:44	32.95	33.00	33.00	+2.05	1	965
10:39:35	33.00	33.05	33.00	+2.05	1	964
10:39:35	33.00	33.05	33.00	+2.05	3	963
10:39:23	33.00	33.05	33.05	+2.10	1	960
10:39:03	33.00	33.10	33.10	+2.15	1	959
10:38:20	33.10	33.15	33.10	+2.15	4	958
10:38:08	33.15	33.25	33.15	+2.20	1	954
10:37:46	33.15	33.25	33.15	+2.20	2	953
10:36:18	33.20	33.25	33.20	+2.25	1	951
10:35:44	33.25	33.35	33.25	+2.30	1	950
10:33:53	33.20	33.35	33.40	+2.45	6	949
10:33:53	33.20	33.35	33.35	+2.40	4	943
10:33:53	33.20	33.35	33.35	+2.40	5	939
10:33:49	33.30	33.35	33.30	+2.35	2	934
10:33:49	33.30	33.35	33.30	+2.35	3	932
10:33:14	33.30	33.35	33.40	+2.45	2	929
10:33:14	33.30	33.35	33.35	+2.40	1	927
10:33:05	33.20	33.30	33.30	+2.35	15	926
10:33:05	33.15	33.20	33.20	+2.25	1	911
10:33:04	33.20	33.30	33.20	+2.25	1	910
10:32:59	33.20	33.25	33.25	+2.30	9	909
10:32:59	33.20	33.25	33.25	+2.30	3	900
10:32:59	33.20	33.25	33.25	+2.30	2	897
10:32:59	33.15	33.20	33.20	+2.25	23	895
10:32:53	33.10	33.20	33.10	+2.15	2	872
10:32:44	33.10	33.15	33.15	+2.20	3	870
10:32:36	33.10	33.15	33.15	+2.20	2	867
10:32:27	33.15	33.20	33.15	+2.20	1	865
10:32:20	33.10	33.20	33.20	+2.25	3	864
10:32:05	33.10	33.15	33.15	+2.20	7	861
10:32:05	33.00	33.10	33.10	+2.15	1	854
10:31:29	32.90	33.00	33.15	+2.20	2	853
10:31:29	32.90	33.00	33.10	+2.15	2	851
10:31:29	32.90	33.00	33.00	+2.05	6	849
10:31:26	32.90	32.95	32.95	+2.00	1	843
10:31:26	32.90	32.95	32.95	+2.00	1	842
10:31:19	32.90	32.95	32.95	+2.00	1	841
10:29:36	32.95	33.00	32.95	+2.00	1	840
10:29:13	32.90	33.00	33.00	+2.05	1	839
10:29:13	32.90	33.00	33.00	+2.05	2	838
10:29:13	32.90	33.00	33.00	+2.05	4	836
10:29:10	32.90	33.00	33.00	+2.05	1	832
10:29:10	32.90	33.00	33.00	+2.05	2	831
10:28:55	32.95	33.00	33.00	+2.05	2	829
10:28:55	33.00	33.10	33.00	+2.05	3	827
10:28:43	32.95	33.00	33.00	+2.05	1	824
10:28:36	32.95	33.10	33.10	+2.15	1	823
10:27:34	33.10	33.15	33.10	+2.15	1	822
10:27:25	33.10	33.15	33.10	+2.15	1	821
10:26:42	33.00	33.15	33.00	+2.05	1	820
10:26:42	33.00	33.10	33.10	+2.15	1	819
10:26:40	33.00	33.05	33.05	+2.10	8	818
10:26:40	33.00	33.05	33.05	+2.10	2	810
10:26:09	33.00	33.05	33.05	+2.10	1	808
10:25:59	33.00	33.05	33.05	+2.10	2	807
10:25:59	33.05	33.10	33.05	+2.10	4	805
10:25:47	33.05	33.10	33.05	+2.10	1	801
10:25:13	33.05	33.10	33.05	+2.10	1	800
10:25:00	33.05	33.15	33.05	+2.10	1	799
10:23:48	33.00	33.05	33.05	+2.10	1	798
10:23:16	33.05	33.15	33.05	+2.10	1	797
10:22:54	33.00	33.15	33.00	+2.05	1	796
10:22:29	33.15	33.25	33.15	+2.20	1	795
10:22:27	33.15	33.20	33.20	+2.25	16	794
10:22:23	33.05	33.15	33.15	+2.20	5	778
10:22:20	32.90	33.10	33.10	+2.15	4	773
10:22:17	32.90	33.00	33.00	+2.05	53	769
10:22:17	32.90	33.00	33.00	+2.05	2	716
10:21:56	32.85	33.00	33.00	+2.05	29	714
10:21:56	32.85	33.00	33.00	+2.05	8	685
10:21:36	32.85	32.95	32.95	+2.00	3	677
10:21:36	32.80	32.90	32.90	+1.95	2	674
10:21:35	32.80	32.85	32.85	+1.90	1	672
10:21:35	32.80	32.85	32.85	+1.90	1	671
10:20:57	32.80	32.85	32.85	+1.90	1	670
10:20:57	32.80	32.85	32.85	+1.90	1	669
10:20:01	32.85	32.95	32.85	+1.90	2	668
10:19:45	32.85	32.95	32.85	+1.90	1	666
10:19:27	32.85	32.95	32.85	+1.90	1	665
10:18:06	32.85	32.95	32.85	+1.90	1	664
10:17:20	32.80	32.85	32.85	+1.90	2	663
10:16:39	32.85	33.00	32.85	+1.90	1	661
10:16:39	32.90	33.00	32.90	+1.95	4	660
10:16:10	33.00	33.10	33.00	+2.05	1	656
10:16:10	32.90	33.00	33.00	+2.05	2	655
10:16:03	32.95	33.00	32.95	+2.00	5	653
10:15:59	33.00	33.10	33.00	+2.05	1	648
10:15:48	33.00	33.10	33.00	+2.05	1	647
10:15:43	33.00	33.10	33.00	+2.05	2	646
10:15:34	33.00	33.10	33.10	+2.15	2	644
10:15:10	33.00	33.10	33.00	+2.05	1	642
10:14:43	32.95	33.05	33.10	+2.15	2	641
10:14:43	32.95	33.05	33.05	+2.10	1	639
10:14:04	32.95	33.00	33.00	+2.05	2	638
10:13:21	32.90	33.00	33.00	+2.05	1	636
10:12:21	33.10	33.25	33.00	+2.05	2	635
10:12:21	33.10	33.25	33.10	+2.15	3	633
10:12:10	33.05	33.10	33.10	+2.15	1	630
10:12:05	33.00	33.25	33.25	+2.30	5	629
10:12:04	33.15	33.25	33.15	+2.20	1	624
10:12:00	33.15	33.20	33.20	+2.25	20	623
10:11:59	33.00	33.10	33.20	+2.25	1	603
10:11:59	33.00	33.10	33.15	+2.20	3	602
10:11:59	33.00	33.10	33.10	+2.15	6	599
10:11:55	33.00	33.10	33.10	+2.15	1	593
10:11:44	33.00	33.10	33.10	+2.15	1	592
10:11:44	33.00	33.10	33.10	+2.15	1	591
10:11:34	33.05	33.10	33.10	+2.15	2	590
10:11:32	33.05	33.10	33.10	+2.15	2	588
10:11:25	33.00	33.05	33.05	+2.10	11	586
10:11:17	32.90	33.05	33.05	+2.10	1	575
10:10:52	32.85	33.00	33.00	+2.05	12	574
10:10:50	32.85	33.00	33.00	+2.05	4	562
10:10:35	32.85	32.95	32.95	+2.00	1	558
10:10:29	32.80	32.90	32.90	+1.95	7	557
10:10:10	32.75	32.80	32.80	+1.85	2	550
10:10:10	32.75	32.80	32.80	+1.85	3	548
10:09:42	32.80	32.90	32.80	+1.85	1	545
10:09:25	32.85	32.90	32.85	+1.90	1	544
10:09:18	32.85	32.90	32.85	+1.90	2	543
10:09:04	32.85	32.90	32.90	+1.95	1	541
10:07:41	32.85	33.00	33.00	+2.05	1	540
10:07:41	32.85	33.00	33.00	+2.05	10	539
10:07:37	32.85	32.95	32.95	+2.00	6	529
10:07:31	32.85	32.90	32.90	+1.95	5	523
10:07:31	32.85	32.90	32.90	+1.95	4	518
10:07:26	32.85	32.90	32.90	+1.95	1	514
10:06:44	32.60	32.65	32.65	+1.70	3	513
10:06:44	32.60	32.65	32.65	+1.70	2	510
10:06:44	32.85	32.95	32.65	+1.70	5	508
10:06:44	32.85	32.95	32.70	+1.75	14	503
10:06:44	32.85	32.95	32.80	+1.85	4	489
10:06:44	32.85	32.95	32.85	+1.90	2	485
10:06:41	32.80	32.90	32.90	+1.95	6	483
10:06:41	32.80	32.90	32.90	+1.95	6	477
10:05:34	32.65	33.00	32.65	+1.70	1	471
10:05:31	32.65	32.75	32.75	+1.80	2	470
10:05:12	32.65	32.70	32.70	+1.75	1	468
10:05:07	32.70	33.00	32.70	+1.75	3	467
10:04:46	32.70	33.00	32.70	+1.75	1	464
10:04:14	32.70	33.00	32.70	+1.75	1	463
10:03:13	32.85	33.05	32.50	+1.55	1	462
10:03:13	32.85	33.05	32.55	+1.60	1	461
10:03:13	32.85	33.05	32.70	+1.75	1	460
10:03:13	32.85	33.05	32.80	+1.85	4	459
10:03:13	32.85	33.05	32.85	+1.90	3	455
10:03:13	32.90	33.05	32.90	+1.95	1	452
10:02:34	33.05	33.10	33.05	+2.10	4	451
10:02:34	33.05	33.10	33.05	+2.10	1	447
10:02:33	33.00	33.10	33.00	+2.05	9	446
10:02:20	33.05	33.20	33.05	+2.10	2	437
10:02:20	33.05	33.20	33.05	+2.10	5	435
10:01:35	33.05	33.20	33.05	+2.10	3	430
10:01:35	33.05	33.20	33.20	+2.25	1	427
10:01:18	33.20	33.25	33.20	+2.25	5	426
10:01:18	33.20	33.25	33.20	+2.25	1	421
10:01:18	33.05	33.20	33.20	+2.25	4	420
10:00:58	33.00	33.20	33.20	+2.25	1	416
10:00:42	33.00	33.30	33.00	+2.05	2	415
10:00:42	33.00	33.25	33.25	+2.30	1	413
10:00:36	32.95	33.00	33.00	+2.05	3	412
10:00:36	33.00	33.25	33.00	+2.05	7	409
09:59:45	32.85	33.25	32.85	+1.90	1	402
09:59:43	33.05	33.10	33.05	+2.10	1	401
09:59:43	33.05	33.10	33.05	+2.10	1	400
09:59:43	33.05	33.15	33.15	+2.20	2	399
09:59:43	33.10	33.15	33.10	+2.15	1	397
09:59:41	33.05	33.15	33.15	+2.20	1	396
09:59:38	33.05	33.15	33.15	+2.20	1	395
09:59:22	32.90	33.05	33.05	+2.10	1	394
09:59:22	32.90	33.05	33.05	+2.10	1	393
09:59:22	32.85	33.00	33.00	+2.05	11	392
09:59:22	32.85	32.95	32.95	+2.00	4	381
09:59:22	32.85	32.90	32.90	+1.95	3	377
09:59:20	32.75	32.85	32.85	+1.90	2	374
09:59:18	32.75	32.85	32.85	+1.90	1	372
09:59:03	32.75	32.85	32.85	+1.90	2	371
09:59:01	32.75	32.85	32.85	+1.90	5	369
09:58:50	32.85	32.90	32.85	+1.90	1	364
09:58:36	32.85	32.90	32.85	+1.90	1	363
09:58:36	32.85	32.90	32.85	+1.90	2	362
09:58:33	32.85	32.90	32.85	+1.90	1	360
09:58:32	32.75	32.85	32.85	+1.90	1	359
09:58:18	32.65	32.85	32.85	+1.90	1	358
09:58:10	32.60	32.65	32.65	+1.70	2	357
09:58:08	32.55	32.65	32.85	+1.90	3	355
09:58:08	32.55	32.65	32.80	+1.85	3	352
09:58:08	32.55	32.65	32.75	+1.80	7	349
09:58:08	32.55	32.65	32.70	+1.75	2	342
09:58:08	32.55	32.65	32.65	+1.70	5	340
09:58:02	32.55	32.65	32.65	+1.70	1	335
09:58:02	32.55	32.60	32.65	+1.70	3	334
09:58:02	32.55	32.60	32.60	+1.65	7	331
09:57:44	32.45	32.65	32.65	+1.70	1	324
09:57:38	32.40	32.55	32.65	+1.70	2	323
09:57:38	32.40	32.55	32.60	+1.65	5	321
09:57:38	32.40	32.55	32.55	+1.60	2	316
09:57:38	32.45	32.55	32.45	+1.50	5	314
09:57:34	32.45	32.50	32.50	+1.55	1	309
09:57:19	32.40	32.45	32.45	+1.50	1	308
09:57:10	32.40	32.45	32.45	+1.50	1	307
09:56:40	32.40	32.45	32.45	+1.50	1	306
09:56:40	32.40	32.45	32.45	+1.50	2	305
09:56:14	32.45	32.50	32.45	+1.50	1	303
09:56:04	32.40	32.55	32.55	+1.60	1	302
09:55:58	32.40	32.60	32.60	+1.65	1	301
09:55:54	32.50	32.60	32.45	+1.50	1	300
09:55:54	32.50	32.60	32.50	+1.55	1	299
09:55:47	32.45	32.60	32.60	+1.65	2	298
09:55:38	32.40	32.55	32.55	+1.60	5	296
09:55:24	32.40	32.50	32.50	+1.55	1	291
09:55:22	32.40	32.50	32.50	+1.55	4	290
09:55:19	32.35	32.50	32.50	+1.55	1	286
09:55:14	32.35	32.40	32.40	+1.45	1	285
09:55:14	32.35	32.40	32.40	+1.45	5	284
09:55:10	32.25	32.35	32.40	+1.45	1	279
09:55:10	32.25	32.35	32.35	+1.40	1	278
09:55:03	32.20	32.35	32.35	+1.40	2	277
09:55:01	32.25	32.35	32.25	+1.30	1	275
09:55:01	32.25	32.30	32.30	+1.35	2	274
09:54:36	32.20	32.25	32.25	+1.30	2	272
09:54:19	32.10	32.15	32.15	+1.20	1	270
09:54:14	32.00	32.10	32.10	+1.15	1	269
09:54:10	32.00	32.10	32.10	+1.15	2	268
09:54:09	32.05	32.10	32.10	+1.15	1	266
09:53:52	32.05	32.10	32.10	+1.15	2	265
09:53:14	32.00	32.05	32.05	+1.10	1	263
09:52:42	31.90	32.05	32.05	+1.10	2	262
09:52:42	31.85	32.00	32.00	+1.05	6	260
09:52:42	31.85	31.90	32.00	+1.05	9	254
09:52:42	31.85	31.90	31.95	+1.00	8	245
09:52:42	31.85	31.90	31.90	+0.95	2	237
09:52:16	31.70	31.85	31.85	+0.90	1	235
09:52:09	31.80	31.85	31.85	+0.90	3	234
09:52:05	31.70	31.80	31.80	+0.85	6	231
09:51:52	31.70	31.80	31.80	+0.85	1	225
09:50:40	31.70	31.75	31.75	+0.80	1	224
09:50:07	31.70	31.75	31.70	+0.75	1	223
09:49:18	31.70	31.80	31.80	+0.85	3	222
09:48:20	31.60	31.75	31.80	+0.85	3	219
09:48:20	31.60	31.75	31.75	+0.80	3	216
09:47:43	31.70	31.80	31.80	+0.85	1	213
09:47:28	31.60	31.75	31.75	+0.80	3	212
09:47:28	31.60	31.70	31.70	+0.75	17	209
09:47:28	31.60	31.70	31.70	+0.75	17	192
09:47:11	31.60	31.70	31.70	+0.75	2	175
09:47:11	31.60	31.70	31.70	+0.75	6	173
09:46:51	31.55	31.65	31.65	+0.70	1	167
09:46:51	31.55	31.65	31.65	+0.70	4	166
09:46:51	31.55	31.65	31.65	+0.70	1	162
09:46:45	31.50	31.55	31.55	+0.60	11	161
09:45:31	31.35	31.50	31.50	+0.55	14	150
09:45:31	31.35	31.45	31.45	+0.50	16	136
09:45:31	31.35	31.45	31.45	+0.50	5	120
09:45:31	31.35	31.40	31.40	+0.45	2	115
09:43:46	31.40	31.45	31.40	+0.45	5	113
09:39:31	31.35	31.45	31.45	+0.50	2	108
09:35:05	31.35	31.45	31.45	+0.50	1	106
09:34:46	31.40	31.45	31.40	+0.45	1	105
09:34:05	31.40	31.45	31.40	+0.45	2	104
09:33:47	31.40	31.45	31.40	+0.45	1	102
09:32:54	31.40	31.45	31.40	+0.45	1	101
09:32:54	31.40	31.45	31.40	+0.45	1	100
09:31:09	31.40	31.45	31.40	+0.45	2	99
09:27:40	31.40	31.50	31.50	+0.55	1	97
09:27:14	31.40	31.50	31.50	+0.55	3	96
09:26:57	31.50	31.55	31.50	+0.55	2	93
09:26:54	31.40	31.50	31.50	+0.55	4	91
09:26:52	31.40	31.50	31.50	+0.55	2	87
09:26:44	31.40	31.50	31.50	+0.55	10	85
09:26:11	31.35	31.50	31.50	+0.55	1	75
09:26:11	31.35	31.50	31.50	+0.55	1	74
09:26:11	31.35	31.40	31.50	+0.55	7	73
09:26:11	31.35	31.40	31.45	+0.50	1	66
09:26:11	31.35	31.40	31.40	+0.45	2	65
09:24:18	31.20	31.35	31.35	+0.40	2	63
09:24:13	31.15	31.30	31.30	+0.35	1	61
09:23:55	31.10	31.25	31.25	+0.30	1	60
09:21:28	31.05	31.20	31.20	+0.25	1	59
09:21:18	31.05	31.15	31.15	+0.20	1	58
09:19:24	31.15	31.20	31.15	+0.20	2	57
09:16:58	31.00	31.15	31.15	+0.20	1	55
09:16:58	31.00	31.10	31.10	+0.15	1	54
09:16:04	30.95	31.00	31.00	+0.05	2	53
09:15:33	30.85	30.95	30.95	0	4	51
09:15:33	30.85	30.95	30.95	0	2	47
09:15:25	30.95	31.00	30.95	0	3	45
09:13:55	31.05	31.10	31.05	+0.10	2	42
09:12:59	31.05	31.10	31.05	+0.10	3	40
09:12:44	31.05	31.10	31.05	+0.10	1	37
09:12:44	31.05	31.10	31.05	+0.10	1	36
09:12:36	31.05	31.10	31.05	+0.10	1	35
09:12:36	31.05	31.10	31.05	+0.10	2	34
09:12:28	31.05	31.15	31.05	+0.10	2	32
09:12:21	31.05	31.15	31.05	+0.10	3	30
09:12:12	31.05	31.15	31.05	+0.10	3	27
09:12:03	31.05	31.15	31.05	+0.10	2	24
09:07:25	31.05	31.15	31.05	+0.10	2	22
09:06:00	30.90	31.00	31.00	+0.05	2	20
09:06:00	30.90	30.95	30.95	0	2	18
09:04:45	30.80	30.90	30.90	-0.05	1	16
09:04:32	30.80	30.90	30.80	-0.15	1	15
09:03:50	30.80	30.90	30.80	-0.15	5	14
09:02:48	30.80	30.90	30.80	-0.15	3	9
09:02:13	30.80	30.90	30.80	-0.15	2	6
09:00:09	--	--	30.80	-0.15	4	4

　

其他人也逛...

MyCard 3000點虛擬點數卡

Apple iPhone 15 Pro (128G)

MyCard 1000點虛擬點數卡

Apple iPhone 15 Pro Max (256G)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

KIRIN–生茶525ml(24入/箱)

Gigastone 3合1 10000mAh Type-C PD/QC3.0 15W 無線快充行動電源

統一超商200元虛擬商品卡

本月限定-儲值5, 000最高回饋10%

揪愛儲值-儲值3, 500元送35加碼金

MyCard 10000點虛擬點數卡

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

本月限定-儲值3, 000最高回饋150P幣

泰福獲美FDA上市許可和迅首次...

中華電對中國手機採三不政策？ ...

我的自選股

即時重大訊息

‧【台股盤後】台股攻高震盪回吐...
‧鋼鐵業度小月豐興續開平盤
‧企業開發AI繁中開源模型學測、...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

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。