台灣高鐵  (2633) 航運業 上市

27.70 ▲+0.05 +0.18% 0.40
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.05 1,453 27.65 138 27.70 61 27.85 27.85 27.55 27.65
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
12:52:5927.6527.7027.70+0.0521453
12:52:4027.6527.7027.65011451
12:52:2327.6527.7027.65031450
12:52:0127.6527.7027.65011447
12:51:2427.6527.7027.70+0.0551446
12:51:2427.6527.7027.70+0.0511441
12:50:5227.6527.7027.70+0.0521440
12:50:5227.6527.7027.70+0.0521438
12:49:0627.6527.7027.70+0.0521436
12:48:1527.6527.7027.65011434
12:47:4327.6527.7027.70+0.0521433
12:47:3627.6527.7027.70+0.0531431
12:45:4427.6527.7027.70+0.0511428
12:45:1527.6527.7027.70+0.0521427
12:44:5627.6527.7027.70+0.0521425
12:44:5327.6527.7027.70+0.0521423
12:44:1027.6527.7027.70+0.0511421
12:43:5027.6527.7027.65011420
12:43:3627.6527.7027.70+0.0521419
12:43:1827.6527.7027.70+0.0511417
12:43:1827.6527.7027.70+0.0521416
12:41:1127.6527.7027.70+0.0521414
12:40:5827.6527.7027.70+0.0511412
12:40:3527.6527.7027.70+0.0521411
12:39:4327.6527.7027.70+0.0521409
12:39:2527.6527.7027.65011407
12:39:1027.6527.7027.70+0.0521406
12:38:0527.6527.7027.70+0.0521404
12:37:5327.6527.7027.70+0.0511402
12:37:4527.6527.7027.70+0.0521401
12:37:2927.6527.7027.70+0.0521399
12:36:3627.6527.7027.70+0.0511397
12:35:5027.6527.7027.70+0.0521396
12:35:0927.6527.7027.70+0.0521394
12:35:0127.6527.7027.65011392
12:33:4327.6527.7027.70+0.0521391
12:33:1127.6527.7027.70+0.0521389
12:32:5627.6527.7027.70+0.0511387
12:32:1827.6527.7027.70+0.0511386
12:31:3327.6527.7027.70+0.0521385
12:31:1527.6527.7027.70+0.0521383
12:31:0427.6527.7027.65011381
12:30:3527.6527.7027.65011380
12:29:3427.6527.7027.70+0.0521379
12:29:3227.6527.7027.70+0.0521377
12:28:1427.6527.7027.70+0.0511375
12:28:1127.6527.7027.70+0.0521374
12:27:2627.6527.7027.70+0.0521372
12:27:1327.6527.7027.70+0.0521370
12:27:1127.6527.7027.65011368
12:26:5127.6527.7027.70+0.0521367
12:26:1027.6527.7027.65011365
12:25:3027.6527.7027.70+0.0521364
12:25:2927.6527.7027.70+0.0511362
12:25:2927.6527.7027.70+0.0521361
12:25:1827.6527.7027.70+0.0521359
12:23:2727.6527.7027.65011357
12:23:2227.6527.7027.65011356
12:21:5027.6527.7027.70+0.0521355
12:21:4527.6527.7027.65011353
12:20:5927.6527.7027.70+0.0521352
12:19:5227.6527.7027.70+0.0521350
12:19:3427.6527.7027.65011348
12:18:4927.6527.7027.70+0.0521347
12:18:2827.6527.7027.70+0.0521345
12:18:0627.6527.7027.70+0.0511343
12:17:5727.6527.7027.70+0.0521342
12:17:2127.6527.7027.70+0.0521340
12:17:2027.6527.7027.65011338
12:17:0427.6527.7027.70+0.0521337
12:16:3627.6527.7027.70+0.0521335
12:16:2127.6527.7027.70+0.05201333
12:14:2427.6527.7027.70+0.0521313
12:13:3327.6527.7027.70+0.0551311
12:12:5527.6527.7027.65011306
12:12:1127.6527.7027.70+0.0521305
12:12:0027.6527.7027.70+0.0521303
12:11:3927.6527.7027.65011301
12:10:1127.6527.7027.65011300
12:09:0327.6527.7027.65011299
12:08:3027.6527.7027.65011298
12:08:1127.6527.7027.65011297
12:07:0427.6527.7027.65011296
12:05:3627.6527.7027.65011295
12:05:0027.6527.7027.65051294
12:04:4327.6527.7027.65051289
12:04:4027.6527.7027.70+0.0521284
12:04:3927.6527.7027.65011282
12:04:0527.6527.7027.65011281
12:03:4927.6527.7027.70+0.0521280
12:03:1327.6527.7027.65011278
12:02:5927.6527.7027.70+0.0521277
12:02:5727.6527.7027.65021275
12:02:0827.6527.7027.65011273
12:02:0727.6527.7027.70+0.0521272
12:02:0127.6527.7027.70+0.0521270
12:01:1627.6527.7027.70+0.0521268
12:01:0227.6527.7027.65011266
12:00:2527.6527.7027.70+0.0521265
12:00:0227.6527.7027.65011263
12:00:0127.6527.7027.70+0.0511262
11:59:4427.6527.7027.70+0.0521261
11:59:4027.6527.7027.65011259
11:58:3127.6527.7027.70+0.0521258
11:57:2527.6527.7027.70+0.0521256
11:56:1027.6527.7027.65011254
11:56:0127.6527.7027.65071253
11:55:3727.6527.7027.70+0.0521246
11:55:1527.6527.7027.65011244
11:54:1727.6527.7027.70+0.0521243
11:52:0127.6527.7027.650201241
11:50:5027.6527.7027.65011221
11:48:0427.6527.7027.650171220
11:48:0227.6527.7027.70+0.0511203
11:46:2527.6527.7027.65011202
11:46:0827.6527.7027.70+0.0511201
11:45:4527.6527.7027.70+0.0521200
11:44:4027.6527.7027.70+0.0551198
11:44:3327.6527.7027.70+0.0511193
11:44:0627.6527.7027.70+0.0521192
11:43:2427.6527.7027.70+0.0521190
11:42:2227.6527.7027.70+0.0551188
11:42:0027.6527.7027.65011183
11:41:0027.6527.7027.70+0.0521182
11:40:2527.6527.7027.70+0.0541180
11:39:3727.6527.7027.70+0.0511176
11:39:3727.6527.7027.70+0.05301175
11:39:3127.6527.7027.70+0.0511145
11:39:1927.6527.7027.70+0.0521144
11:38:4527.6527.7027.70+0.0571142
11:38:3727.6527.7027.70+0.0521135
11:36:3127.6527.7027.70+0.0521133
11:36:1527.6527.7027.70+0.0521131
11:35:0027.6527.7027.70+0.0521129
11:34:5127.6527.7027.70+0.0511127
11:33:5127.6527.7027.70+0.0521126
11:33:3027.6527.7027.70+0.0521124
11:33:0527.6527.7027.70+0.0511122
11:31:2727.6527.7027.70+0.0521121
11:29:5327.6527.7027.70+0.0561119
11:29:0327.6527.7027.70+0.0521113
11:28:5627.6527.7027.70+0.0521111
11:28:5627.6527.7027.65041109
11:28:1027.6027.7027.70+0.0541105
11:26:5627.6027.7027.70+0.0511101
11:26:5627.6027.7027.70+0.0541100
11:26:3927.6027.7027.70+0.0521096
11:26:2127.6027.7027.70+0.0511094
11:25:5927.6027.7027.70+0.0521093
11:24:1427.6027.7027.70+0.0521091
11:21:5027.6027.6527.65021089
11:21:2227.6027.6527.65021087
11:20:3627.6027.6527.65021085
11:19:2527.6027.6527.65021083
11:18:4727.6027.6527.65011081
11:18:4727.6027.6527.65021080
11:17:1627.6027.6527.65011078
11:17:0027.6027.6527.65021077
11:16:5527.6027.6527.65011075
11:16:5527.6027.6527.65011074
11:16:5427.6027.6527.65031073
11:15:3427.6027.6527.65011070
11:14:3527.6027.6527.65021069
11:14:2827.6027.6527.65021067
11:13:4827.6027.6527.65021065
11:12:1127.6027.6527.65021063
11:11:1927.6027.6527.65021061
11:10:3327.6027.6527.60-0.0551059
11:10:1627.6027.6527.65011054
11:10:1627.6027.6527.60-0.0541053
11:10:1227.6027.6527.65021049
11:09:5127.6027.6527.65021047
11:09:2727.6027.6527.65061045
11:08:3327.6027.6527.65021039
11:07:4027.6027.6527.65021037
11:06:1927.6027.6527.65021035
11:06:0927.6027.6527.65021033
11:05:1427.6027.6527.65021031
11:04:3127.6027.6527.65021029
11:04:0427.6027.6527.65021027
11:03:4427.6027.6527.65021025
11:03:2927.6027.6527.65011023
11:03:1127.6027.6527.65051022
11:03:0327.6027.6527.65021017
11:02:5027.6027.6527.65011015
11:02:4227.6027.6527.65021014
11:01:4227.6027.6527.65011012
11:01:2127.6027.6527.65021011
10:59:2827.6027.6527.65011009
10:59:1527.6027.6527.65021008
10:58:5627.6027.6527.65021006
10:54:1827.6027.6527.60-0.0551004
10:54:1027.6027.6527.6502999
10:54:0127.6027.6527.6502997
10:53:4127.6527.7027.6501995
10:53:4127.6027.6527.6509994
10:51:4827.6027.6527.6502985
10:51:3527.6027.6527.6502983
10:49:2627.6027.6527.6502981
10:48:1827.6027.6527.6501979
10:47:0527.6027.6527.6502978
10:45:1227.6027.6527.6504976
10:44:4327.6027.6527.6502972
10:39:1027.6027.6527.60-0.0525970
10:38:1827.6027.6527.60-0.051945
10:36:2627.6027.6527.60-0.051944
10:36:2027.6027.6527.6502943
10:33:1827.6027.6527.6501941
10:33:1827.6027.6527.60-0.0533940
10:30:0127.6027.6527.60-0.051907
10:29:2727.6027.6527.6503906
10:29:0127.6027.6527.60-0.057903
10:29:0127.6027.6527.60-0.053896
10:29:0027.6027.6527.60-0.052893
10:28:2327.6027.6527.60-0.052891
10:27:5027.6027.6527.6501889
10:27:5027.6027.6527.6502888
10:26:4427.6027.6527.6502886
10:26:2127.6027.6527.6502884
10:21:1127.6027.6527.6501882
10:20:5627.6027.6527.6501881
10:20:1527.6027.6527.60-0.051880
10:20:1527.5527.6027.60-0.0570879
10:19:5827.5527.6027.60-0.0514809
10:19:4627.5527.6027.60-0.052795
10:18:5627.5527.6027.60-0.052793
10:18:4427.5527.6027.60-0.052791
10:18:2527.5527.6027.60-0.052789
10:17:0227.5527.6027.60-0.054787
10:15:5527.5527.6027.60-0.053783
10:15:3727.5527.6027.60-0.051780
10:15:2127.6027.6527.60-0.0519779
10:12:4727.6027.6527.60-0.051760
10:12:4727.6027.6527.6501759
10:12:4727.5527.6027.60-0.0519758
10:12:4027.5527.6027.60-0.051739
10:12:3727.5527.6027.60-0.0525738
10:12:1827.5527.6027.55-0.102713
10:11:3327.5527.6027.60-0.051711
10:10:0827.5527.6527.55-0.102710
10:09:4727.6027.6527.60-0.051708
10:09:4727.6027.6527.60-0.056707
10:09:4727.6027.6527.60-0.0528701
10:09:4727.6027.6527.60-0.0571673
10:07:3627.6527.7027.6502602
10:06:1827.6527.7027.65010600
10:04:4427.6527.7027.6501590
10:04:4427.6527.7027.6506589
10:04:4327.6527.7027.6501583
10:04:4327.6527.7027.6503582
10:04:4327.6027.6527.65031579
10:04:2027.6027.6527.6501548
10:03:4727.6027.6527.6504547
10:02:4027.6027.6527.6501543
10:02:2127.6027.6527.65010542
10:02:0927.6027.6527.6502532
10:01:5227.6027.6527.65010530
10:01:3827.6027.6527.60-0.056520
10:01:2827.6027.6527.60-0.052514
09:59:1927.6027.6527.60-0.052512
09:57:5227.6027.6527.60-0.052510
09:57:5227.6027.6527.6504508
09:57:4627.6027.6527.60-0.051504
09:57:0927.6027.6527.60-0.052503
09:55:4927.6027.6527.60-0.051501
09:55:4727.6027.6527.60-0.051500
09:55:4727.6027.6527.60-0.052499
09:55:0027.6027.6527.60-0.052497
09:54:5827.6027.6527.60-0.052495
09:54:5627.6027.6527.60-0.052493
09:54:2327.6027.6527.60-0.052491
09:53:5327.6027.6527.60-0.052489
09:53:2927.6027.6527.6501487
09:53:2127.6027.6527.6501486
09:52:5827.6027.6527.60-0.052485
09:52:4827.6027.6527.60-0.052483
09:52:4627.6027.6527.60-0.052481
09:51:5427.6027.6527.60-0.0550479
09:51:3827.6027.6527.60-0.051429
09:50:5327.6027.6527.60-0.051428
09:50:3827.6027.7027.60-0.052427
09:50:0627.6027.7027.60-0.051425
09:49:5927.6027.7027.60-0.052424
09:48:5127.6027.7027.60-0.052422
09:48:4727.6027.7027.60-0.052420
09:48:2927.6027.7027.60-0.052418
09:47:4527.6027.7027.60-0.052416
09:47:2427.6527.7027.6501414
09:47:2327.6527.7027.6502413
09:46:5427.6527.7027.6501411
09:46:3727.6527.7027.6502410
09:45:5927.6527.7027.6502408
09:45:3827.6527.7027.65016406
09:45:3127.6527.7027.6502390
09:45:2127.6527.7027.70+0.051388
09:45:2127.6527.7027.65022387
09:45:1427.6527.7027.6502365
09:45:0127.6527.7027.70+0.051363
09:45:0127.6527.7027.70+0.051362
09:44:5327.6527.7027.6501361
09:44:5327.6527.7027.6502360
09:43:1727.6527.7027.6502358
09:43:0427.6527.7027.6502356
09:42:3227.6527.7027.70+0.051354
09:42:3227.6527.7027.70+0.051353
09:41:0527.6527.7027.6501352
09:40:5427.6527.7027.6501351
09:40:5427.6527.7027.6502350
09:40:2027.6527.7027.70+0.052348
09:40:2027.6527.7027.70+0.051346
09:40:2027.6527.7027.70+0.054345
09:39:1727.6527.7027.6501341
09:39:1627.6527.7027.70+0.052340
09:38:3027.7027.7527.70+0.051338
09:37:2827.7027.7527.70+0.051337
09:37:2827.7027.7527.70+0.051336
09:37:1427.6527.7527.75+0.1010335
09:37:1427.6527.7527.6503325
09:37:1327.7027.7527.70+0.0530322
09:36:3427.7027.7527.70+0.052292
09:35:5727.7027.7527.70+0.051290
09:35:5727.7027.7527.75+0.101289
09:33:1727.7027.7527.75+0.102288
09:33:0727.7027.7527.75+0.102286
09:31:1927.7027.7527.75+0.103284
09:31:1627.7027.7527.75+0.102281
09:30:1427.7027.7527.75+0.101279
09:30:0827.7027.7527.75+0.102278
09:29:5127.7027.7527.75+0.101276
09:29:2227.7027.7527.75+0.102275
09:27:4427.7027.7527.70+0.051273
09:26:2227.7027.7527.75+0.103272
09:25:3527.7527.8027.75+0.101269
09:25:1127.7527.8027.75+0.105268
09:24:4627.7527.8027.80+0.154263
09:24:4527.7527.8027.80+0.152259
09:24:2427.7527.8027.80+0.151257
09:22:0227.7027.8027.80+0.152256
09:22:0227.7527.8027.75+0.1048254
09:21:1227.7527.8027.80+0.151206
09:20:3327.7527.8027.80+0.152205
09:19:4727.7527.8027.80+0.152203
09:18:5127.7527.8027.75+0.102201
09:18:3027.7527.8027.80+0.151199
09:18:3027.8027.8527.80+0.153198
09:18:3027.8027.8527.80+0.158195
09:18:2927.8027.8527.80+0.153187
09:18:2927.8027.8527.80+0.158184
09:18:2927.8027.8527.80+0.151176
09:18:2927.7527.8027.80+0.1527175
09:17:5427.7527.8027.80+0.152148
09:16:5127.7527.8027.80+0.151146
09:16:4927.7527.8027.80+0.151145
09:16:4827.7527.8027.75+0.101144
09:16:1027.7527.8027.80+0.152143
09:15:2827.7527.8027.80+0.151141
09:15:0527.7527.8027.80+0.155140
09:14:5927.7527.8027.80+0.1510135
09:14:2327.7527.8027.80+0.151125
09:14:2327.7527.8027.80+0.152124
09:14:1827.7527.8027.80+0.152122
09:13:3427.7527.8027.80+0.151120
09:13:3127.7527.8027.80+0.152119
09:13:3127.7527.8027.80+0.1511117
09:13:2827.7527.8027.80+0.151106
09:13:2527.7527.8027.80+0.151105
09:12:5627.7527.8027.80+0.152104
09:12:5627.7527.8027.80+0.151102
09:12:5627.7527.8027.80+0.152101
09:12:4527.7527.8027.80+0.15199
09:11:2027.7527.8027.80+0.15298
09:11:2027.7527.8027.80+0.15296
09:09:2227.7527.8027.75+0.10194
09:08:1927.7527.8027.75+0.10193
09:08:1527.7527.8027.80+0.15192
09:08:0927.7527.8027.80+0.15191
09:07:2127.7527.8027.80+0.15390
09:06:4627.7527.8027.80+0.15187
09:06:2227.7527.8027.75+0.10486
09:05:2827.7527.8027.75+0.10182
09:04:1327.7527.8027.75+0.10981
09:03:3627.7527.8027.80+0.15172
09:03:3627.7527.8027.75+0.101071
09:02:3327.7027.7527.75+0.101361
09:01:3327.7027.7527.75+0.10148
09:01:2527.7527.8027.75+0.10447
09:01:1127.8027.8527.80+0.15243
09:00:4527.8027.8527.80+0.15141
09:00:4427.8027.8527.80+0.15840
09:00:2827.8027.8527.85+0.20232
09:00:18----27.85+0.203030
 
加密貨幣
比特幣BTC 98028.88 1,529.42 1.58%
以太幣ETH 2689.57 60.92 2.32%
瑞波幣XRP 2.46 0.06 2.63%
比特幣現金BCH 339.10 14.22 4.38%
萊特幣LTC 130.19 22.73 21.15%
卡達幣ADA 0.755974 0.07 10.72%
波場幣TRX 0.247104 0.01 6.26%
恆星幣XLM 0.321246 0.01 2.12%
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。