最新[公告] 京城銀:111.07.07臨時董事會決議申請庫藏股買回基本資料申報(目的:維護公司信用及股東權益)熱門金融三業前5月僅賺3632億年減近千億減幅逾2成

更新報價

京城銀 (2809) 金融保險上市京城集團

32.75 ▲+0.75 +2.34% 0.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	2,106	32.75	31	32.80	1	33.00	33.30	32.30	32.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	32.70	32.80	32.75	+0.75	309	2106
13:24:30	32.90	33.10	33.10	+1.10	2	1797
13:24:29	32.90	32.95	32.95	+0.95	1	1795
13:24:05	32.95	33.10	32.90	+0.90	1	1794
13:24:05	32.95	33.10	32.95	+0.95	1	1793
13:24:03	32.95	33.05	33.05	+1.05	1	1792
13:23:07	32.95	33.05	32.95	+0.95	1	1791
13:22:57	32.95	33.00	33.00	+1.00	1	1790
13:22:56	32.90	32.95	32.95	+0.95	2	1789
13:22:41	32.90	33.00	32.90	+0.90	1	1787
13:22:28	32.95	33.00	32.95	+0.95	1	1786
13:21:45	33.00	33.05	33.00	+1.00	1	1785
13:21:30	33.00	33.05	33.00	+1.00	1	1784
13:21:30	33.00	33.05	33.00	+1.00	1	1783
13:21:24	33.00	33.05	33.00	+1.00	1	1782
13:21:17	33.00	33.05	33.00	+1.00	1	1781
13:21:01	33.00	33.05	33.00	+1.00	1	1780
13:20:29	33.00	33.05	33.00	+1.00	1	1779
13:19:57	33.00	33.05	33.00	+1.00	1	1778
13:19:00	33.00	33.05	33.05	+1.05	1	1777
13:18:58	33.00	33.05	33.00	+1.00	1	1776
13:18:28	33.00	33.05	33.00	+1.00	1	1775
13:17:57	33.00	33.05	33.00	+1.00	1	1774
13:16:31	33.00	33.05	33.00	+1.00	1	1773
13:16:29	33.00	33.05	33.00	+1.00	1	1772
13:16:28	33.00	33.05	33.00	+1.00	2	1771
13:15:00	33.00	33.05	33.05	+1.05	1	1769
13:14:58	33.00	33.05	33.00	+1.00	2	1768
13:13:20	33.00	33.05	33.05	+1.05	1	1766
13:13:06	33.00	33.05	33.05	+1.05	3	1765
13:13:01	33.00	33.05	33.00	+1.00	2	1762
13:12:36	33.00	33.05	33.05	+1.05	1	1760
13:10:57	33.05	33.10	33.05	+1.05	2	1759
13:10:47	33.00	33.05	33.05	+1.05	3	1757
13:10:47	33.00	33.05	33.00	+1.00	2	1754
13:10:24	32.95	33.00	33.00	+1.00	1	1752
13:09:32	33.00	33.05	33.00	+1.00	1	1751
13:09:32	33.00	33.05	33.00	+1.00	2	1750
13:08:29	33.00	33.05	33.00	+1.00	2	1748
13:07:55	33.00	33.05	33.00	+1.00	1	1746
13:06:56	33.00	33.05	33.05	+1.05	1	1745
13:06:16	33.00	33.05	33.05	+1.05	1	1744
13:06:14	32.95	33.00	33.00	+1.00	1	1743
13:06:14	32.95	33.00	33.00	+1.00	4	1742
13:06:14	32.95	33.00	33.00	+1.00	1	1738
13:06:11	32.95	33.00	33.00	+1.00	1	1737
13:06:01	32.95	33.00	32.95	+0.95	1	1736
13:05:00	32.95	33.00	32.90	+0.90	1	1735
13:05:00	32.95	33.00	32.95	+0.95	1	1734
13:04:58	32.95	33.00	32.95	+0.95	1	1733
13:04:27	32.95	33.00	32.95	+0.95	1	1732
13:04:00	33.00	33.05	33.00	+1.00	2	1731
13:03:52	33.00	33.05	33.00	+1.00	1	1729
13:03:47	33.00	33.05	33.00	+1.00	1	1728
13:03:45	33.00	33.05	33.00	+1.00	1	1727
13:03:41	33.00	33.05	33.00	+1.00	1	1726
13:03:30	33.00	33.05	33.00	+1.00	1	1725
13:03:30	33.00	33.05	33.00	+1.00	2	1724
13:02:56	33.00	33.05	33.00	+1.00	1	1722
13:02:50	33.00	33.05	33.00	+1.00	1	1721
13:02:50	33.00	33.05	33.05	+1.05	1	1720
13:02:39	33.00	33.05	33.00	+1.00	1	1719
13:02:29	33.00	33.05	33.00	+1.00	1	1718
13:02:22	33.00	33.05	33.00	+1.00	1	1717
13:01:37	33.05	33.10	33.05	+1.05	9	1716
13:01:37	33.05	33.10	33.05	+1.05	1	1707
13:01:27	33.05	33.10	33.05	+1.05	2	1706
13:01:13	33.05	33.10	33.05	+1.05	1	1704
13:00:54	33.05	33.10	33.05	+1.05	1	1703
12:59:59	33.10	33.15	33.10	+1.10	1	1702
12:59:54	33.10	33.15	33.15	+1.15	2	1701
12:59:52	33.10	33.15	33.10	+1.10	1	1699
12:59:52	33.10	33.15	33.10	+1.10	1	1698
12:59:45	33.10	33.15	33.15	+1.15	1	1697
12:59:22	33.10	33.15	33.10	+1.10	1	1696
12:58:32	33.10	33.15	33.15	+1.15	2	1695
12:58:26	33.10	33.15	33.10	+1.10	1	1693
12:58:25	33.10	33.15	33.10	+1.10	3	1692
12:58:23	33.10	33.15	33.10	+1.10	1	1689
12:57:52	33.10	33.15	33.10	+1.10	1	1688
12:57:21	33.10	33.15	33.10	+1.10	1	1687
12:57:10	33.10	33.15	33.15	+1.15	2	1686
12:56:21	33.10	33.15	33.10	+1.10	1	1684
12:55:48	33.10	33.15	33.15	+1.15	2	1683
12:55:30	33.10	33.15	33.15	+1.15	1	1681
12:54:54	33.10	33.15	33.10	+1.10	1	1680
12:54:42	33.10	33.15	33.15	+1.15	1	1679
12:54:25	33.10	33.15	33.15	+1.15	2	1678
12:54:24	33.10	33.15	33.10	+1.10	1	1676
12:53:21	33.10	33.15	33.15	+1.15	1	1675
12:53:03	33.10	33.15	33.15	+1.15	2	1674
12:52:59	33.10	33.15	33.15	+1.15	1	1672
12:52:30	33.15	33.20	33.15	+1.15	1	1671
12:52:23	33.15	33.20	33.15	+1.15	2	1670
12:52:23	33.15	33.20	33.15	+1.15	1	1668
12:51:40	33.15	33.20	33.20	+1.20	2	1667
12:50:37	33.15	33.20	33.20	+1.20	1	1665
12:50:18	33.15	33.20	33.20	+1.20	1	1664
12:50:18	33.20	33.25	33.20	+1.20	1	1663
12:50:18	33.15	33.20	33.20	+1.20	1	1662
12:50:18	33.15	33.20	33.20	+1.20	2	1661
12:50:18	33.15	33.20	33.20	+1.20	2	1659
12:49:58	33.15	33.20	33.20	+1.20	1	1657
12:49:42	33.15	33.20	33.20	+1.20	2	1656
12:49:22	33.15	33.20	33.15	+1.15	1	1654
12:48:35	33.15	33.20	33.20	+1.20	1	1653
12:47:50	33.15	33.20	33.15	+1.15	1	1652
12:47:38	33.15	33.20	33.20	+1.20	2	1651
12:47:20	33.15	33.20	33.15	+1.15	1	1649
12:46:57	33.15	33.20	33.20	+1.20	1	1648
12:45:36	33.15	33.20	33.20	+1.20	1	1647
12:45:36	33.15	33.20	33.20	+1.20	2	1646
12:45:16	33.15	33.20	33.15	+1.15	1	1644
12:44:52	33.15	33.20	33.15	+1.15	1	1643
12:44:21	33.15	33.20	33.15	+1.15	1	1642
12:43:33	33.15	33.20	33.20	+1.20	2	1641
12:43:22	33.15	33.20	33.15	+1.15	1	1639
12:42:26	33.15	33.20	33.15	+1.15	1	1638
12:41:31	33.15	33.25	33.25	+1.25	2	1637
12:40:58	33.15	33.20	33.20	+1.20	1	1635
12:40:42	33.15	33.25	33.25	+1.25	1	1634
12:40:32	33.15	33.25	33.25	+1.25	1	1633
12:40:20	33.15	33.30	33.30	+1.30	7	1632
12:40:01	33.15	33.20	33.25	+1.25	9	1625
12:40:01	33.15	33.20	33.20	+1.20	1	1616
12:39:28	33.15	33.25	33.25	+1.25	2	1615
12:38:52	33.15	33.25	33.25	+1.25	1	1613
12:38:45	33.20	33.25	33.20	+1.20	5	1612
12:38:31	33.15	33.25	33.15	+1.15	1	1607
12:38:31	33.20	33.25	33.20	+1.20	3	1606
12:38:31	33.15	33.20	33.20	+1.20	2	1603
12:38:21	33.15	33.20	33.20	+1.20	1	1601
12:37:43	33.20	33.25	33.20	+1.20	5	1600
12:37:43	33.15	33.20	33.20	+1.20	8	1595
12:37:32	33.15	33.20	33.20	+1.20	5	1587
12:37:24	33.15	33.20	33.20	+1.20	2	1582
12:37:11	33.15	33.20	33.15	+1.15	1	1580
12:37:11	33.15	33.20	33.15	+1.15	8	1579
12:37:11	33.10	33.15	33.15	+1.15	3	1571
12:36:29	33.10	33.15	33.15	+1.15	1	1568
12:36:17	33.10	33.15	33.10	+1.10	2	1567
12:35:23	33.10	33.15	33.15	+1.15	2	1565
12:35:18	33.10	33.15	33.10	+1.10	1	1563
12:34:38	33.10	33.15	33.15	+1.15	1	1562
12:34:07	33.10	33.15	33.15	+1.15	1	1561
12:33:20	33.10	33.15	33.15	+1.15	2	1560
12:33:15	33.10	33.15	33.10	+1.10	1	1558
12:33:14	33.10	33.15	33.10	+1.10	1	1557
12:32:42	33.10	33.15	33.10	+1.10	1	1556
12:31:17	33.10	33.15	33.15	+1.15	2	1555
12:31:10	33.10	33.15	33.10	+1.10	1	1553
12:31:01	33.10	33.15	33.15	+1.15	1	1552
12:30:39	33.10	33.15	33.10	+1.10	1	1551
12:30:39	33.10	33.15	33.10	+1.10	1	1550
12:30:08	33.10	33.15	33.10	+1.10	1	1549
12:29:13	33.10	33.15	33.15	+1.15	2	1548
12:29:02	33.10	33.15	33.10	+1.10	1	1546
12:28:50	33.10	33.15	33.10	+1.10	1	1545
12:28:50	33.10	33.15	33.15	+1.15	1	1544
12:28:33	33.10	33.15	33.10	+1.10	1	1543
12:28:03	33.10	33.15	33.10	+1.10	1	1542
12:27:43	33.10	33.15	33.15	+1.15	1	1541
12:27:12	33.10	33.15	33.10	+1.10	1	1540
12:27:12	33.10	33.15	33.15	+1.15	2	1539
12:26:41	33.05	33.15	33.15	+1.15	1	1537
12:26:28	33.10	33.15	33.10	+1.10	1	1536
12:26:28	33.05	33.10	33.10	+1.10	1	1535
12:26:28	33.05	33.10	33.10	+1.10	2	1534
12:26:28	33.05	33.10	33.10	+1.10	2	1532
12:26:28	33.05	33.10	33.10	+1.10	2	1530
12:26:04	33.05	33.10	33.05	+1.05	1	1528
12:25:09	33.00	33.05	33.05	+1.05	2	1527
12:24:31	33.00	33.05	33.00	+1.00	1	1525
12:23:23	33.00	33.05	33.05	+1.05	2	1524
12:23:06	32.95	33.05	33.10	+1.10	1	1522
12:23:06	32.95	33.05	33.05	+1.05	1	1521
12:22:15	32.95	33.05	33.05	+1.05	1	1520
12:21:20	33.00	33.05	33.05	+1.05	1	1519
12:21:18	33.00	33.05	33.05	+1.05	1	1518
12:20:13	33.00	33.05	33.05	+1.05	1	1517
12:19:57	32.95	33.05	32.95	+0.95	1	1516
12:19:29	32.95	33.05	32.95	+0.95	1	1515
12:18:38	32.95	33.05	32.95	+0.95	1	1514
12:18:34	33.00	33.05	33.00	+1.00	7	1513
12:17:40	33.00	33.15	33.00	+1.00	1	1506
12:17:40	33.10	33.15	33.10	+1.10	3	1505
12:17:40	33.00	33.10	33.10	+1.10	2	1502
12:17:36	33.00	33.15	33.15	+1.15	2	1500
12:17:23	33.05	33.15	33.05	+1.05	1	1498
12:17:23	33.00	33.10	33.10	+1.10	5	1497
12:17:12	33.00	33.10	33.00	+1.00	1	1492
12:17:08	33.00	33.10	33.10	+1.10	2	1491
12:16:42	32.95	33.00	33.10	+1.10	2	1489
12:16:42	32.95	33.00	33.05	+1.05	17	1487
12:16:42	32.95	33.00	33.00	+1.00	35	1470
12:15:48	32.95	33.00	32.95	+0.95	2	1435
12:14:53	32.95	33.00	33.00	+1.00	1	1433
12:14:38	32.95	33.00	33.00	+1.00	1	1432
12:14:24	32.95	33.00	32.95	+0.95	2	1431
12:13:56	32.95	33.00	32.95	+0.95	1	1429
12:13:55	32.90	32.95	32.95	+0.95	16	1428
12:09:20	32.90	32.95	32.95	+0.95	1	1412
12:06:31	32.90	32.95	32.90	+0.90	2	1411
12:06:09	32.85	32.90	32.90	+0.90	1	1409
12:04:09	32.85	32.90	32.90	+0.90	2	1408
12:02:59	32.85	32.90	32.90	+0.90	2	1406
12:02:20	32.85	32.90	32.85	+0.85	2	1404
12:02:10	32.85	32.90	32.90	+0.90	2	1402
12:01:23	32.85	32.90	32.85	+0.85	3	1400
12:00:39	32.90	32.95	32.90	+0.90	3	1397
12:00:18	32.90	32.95	32.90	+0.90	3	1394
11:59:48	32.85	32.90	32.90	+0.90	1	1391
11:59:15	32.85	32.90	32.90	+0.90	2	1390
11:57:32	32.85	32.90	32.90	+0.90	3	1388
11:57:17	32.85	32.90	32.90	+0.90	1	1385
11:57:17	32.85	32.90	32.90	+0.90	2	1384
11:57:05	32.85	32.90	32.85	+0.85	1	1382
11:57:04	32.85	32.90	32.85	+0.85	10	1381
11:56:14	32.85	32.90	32.85	+0.85	1	1371
11:55:40	32.90	32.95	32.90	+0.90	9	1370
11:55:40	32.90	32.95	32.90	+0.90	1	1361
11:55:20	32.90	32.95	32.95	+0.95	2	1360
11:53:22	32.90	32.95	32.95	+0.95	2	1358
11:52:44	32.90	32.95	32.95	+0.95	1	1356
11:52:44	32.90	32.95	32.90	+0.90	3	1355
11:51:25	32.90	32.95	32.95	+0.95	2	1352
11:51:09	32.90	32.95	32.95	+0.95	1	1350
11:49:26	32.90	32.95	32.95	+0.95	2	1349
11:47:29	32.90	32.95	32.95	+0.95	2	1347
11:45:37	32.90	32.95	32.95	+0.95	5	1345
11:45:33	32.90	32.95	32.95	+0.95	1	1340
11:45:33	32.90	32.95	32.95	+0.95	2	1339
11:43:50	32.90	32.95	32.95	+0.95	1	1337
11:43:35	32.90	32.95	32.95	+0.95	2	1336
11:42:55	32.95	33.00	32.95	+0.95	1	1334
11:42:45	32.95	33.00	32.95	+0.95	5	1333
11:42:10	32.95	33.00	32.95	+0.95	1	1328
11:41:28	32.95	33.00	32.95	+0.95	1	1327
11:41:28	32.95	33.00	32.95	+0.95	1	1326
11:40:51	32.95	33.00	33.00	+1.00	1	1325
11:40:12	32.95	33.00	32.95	+0.95	1	1324
11:39:44	32.95	33.00	32.95	+0.95	1	1323
11:39:43	32.95	33.00	32.95	+0.95	2	1322
11:39:18	32.95	33.00	33.00	+1.00	1	1320
11:38:29	32.95	33.00	32.95	+0.95	1	1319
11:38:27	32.95	33.00	32.95	+0.95	4	1318
11:35:45	32.95	33.00	32.95	+0.95	1	1314
11:35:45	32.95	33.00	32.95	+0.95	2	1313
11:35:40	32.95	33.00	32.95	+0.95	1	1311
11:34:15	32.95	33.00	32.95	+0.95	4	1310
11:34:14	32.95	33.00	32.95	+0.95	4	1306
11:32:17	32.95	33.00	32.95	+0.95	1	1302
11:31:26	32.95	33.00	33.00	+1.00	1	1301
11:30:02	32.95	33.00	32.95	+0.95	1	1300
11:30:01	32.95	33.00	32.95	+0.95	1	1299
11:30:01	32.95	33.00	32.95	+0.95	1	1298
11:29:59	32.95	33.00	32.95	+0.95	1	1297
11:29:53	32.95	33.00	32.95	+0.95	5	1296
11:27:24	32.95	33.00	32.95	+0.95	1	1291
11:26:35	32.95	33.00	32.95	+0.95	4	1290
11:23:27	32.95	33.00	32.95	+0.95	4	1286
11:23:13	32.95	33.00	32.95	+0.95	1	1282
11:21:02	32.95	33.00	33.00	+1.00	2	1281
11:19:39	32.95	33.00	32.95	+0.95	1	1279
11:19:12	32.95	33.00	32.95	+0.95	1	1278
11:18:57	32.95	33.00	32.95	+0.95	1	1277
11:18:57	32.95	33.00	32.95	+0.95	1	1276
11:18:56	32.95	33.00	32.95	+0.95	4	1275
11:15:47	32.95	33.00	32.95	+0.95	2	1271
11:15:15	32.95	33.00	33.00	+1.00	1	1269
11:15:15	32.95	33.00	33.00	+1.00	10	1268
11:15:14	32.95	33.00	33.00	+1.00	1	1258
11:15:14	32.95	33.00	32.95	+0.95	4	1257
11:14:32	32.95	33.00	33.00	+1.00	3	1253
11:14:14	32.95	33.00	32.95	+0.95	1	1250
11:13:58	32.90	33.00	33.00	+1.00	1	1249
11:13:57	32.90	33.00	33.00	+1.00	1	1248
11:13:56	32.90	33.00	33.00	+1.00	1	1247
11:13:56	32.90	33.00	33.00	+1.00	1	1246
11:12:16	32.90	33.00	32.90	+0.90	3	1245
11:12:16	32.95	33.00	32.95	+0.95	1	1242
11:12:16	32.90	32.95	32.95	+0.95	1	1241
11:12:12	32.90	32.95	32.95	+0.95	2	1240
11:12:10	32.90	32.95	32.95	+0.95	1	1238
11:10:29	32.90	32.95	32.95	+0.95	1	1237
11:10:19	32.90	32.95	32.95	+0.95	2	1236
11:08:55	32.90	32.95	32.90	+0.90	4	1234
11:08:35	32.90	32.95	32.95	+0.95	1	1230
11:08:21	32.90	32.95	32.95	+0.95	2	1229
11:06:24	32.90	33.00	32.90	+0.90	1	1227
11:06:24	32.90	33.00	32.90	+0.90	1	1226
11:06:24	32.95	33.00	32.95	+0.95	2	1225
11:04:50	32.95	33.00	32.95	+0.95	9	1223
11:04:00	32.95	33.00	32.95	+0.95	3	1214
11:03:57	32.95	33.00	32.95	+0.95	2	1211
11:03:40	32.90	33.00	33.00	+1.00	1	1209
11:02:56	32.90	33.00	33.00	+1.00	1	1208
11:02:29	32.95	33.00	32.95	+0.95	2	1207
11:01:57	32.90	33.00	33.00	+1.00	30	1205
11:00:32	32.95	33.00	32.95	+0.95	2	1175
11:00:11	32.95	33.00	32.95	+0.95	1	1173
10:58:56	32.90	33.00	32.90	+0.90	1	1172
10:58:55	32.95	33.00	32.95	+0.95	1	1171
10:58:34	32.95	33.00	32.95	+0.95	2	1170
10:57:31	32.90	32.95	32.95	+0.95	5	1168
10:57:00	32.90	33.00	33.00	+1.00	1	1163
10:57:00	32.90	32.95	32.95	+0.95	1	1162
10:56:37	32.90	32.95	32.95	+0.95	1	1161
10:56:37	32.90	32.95	32.95	+0.95	10	1160
10:56:37	32.90	32.95	32.95	+0.95	2	1150
10:54:39	32.90	32.95	32.95	+0.95	2	1148
10:52:42	32.85	32.95	32.95	+0.95	2	1146
10:52:15	32.90	32.95	32.90	+0.90	3	1144
10:52:05	32.90	32.95	32.90	+0.90	1	1141
10:52:04	32.90	32.95	32.90	+0.90	4	1140
10:50:45	32.90	32.95	32.95	+0.95	2	1136
10:48:47	32.90	33.00	33.00	+1.00	1	1134
10:48:47	32.90	33.00	32.90	+0.90	1	1133
10:48:47	32.95	33.00	32.95	+0.95	2	1132
10:47:31	32.90	33.00	32.90	+0.90	5	1130
10:47:06	32.90	33.00	32.90	+0.90	1	1125
10:46:50	32.95	33.00	32.95	+0.95	2	1124
10:44:52	32.95	33.00	32.95	+0.95	2	1122
10:44:25	32.90	33.00	32.90	+0.90	2	1120
10:42:55	32.90	33.00	32.90	+0.90	1	1118
10:42:55	32.95	33.00	32.95	+0.95	1	1117
10:42:55	32.90	32.95	32.95	+0.95	1	1116
10:42:52	32.90	32.95	32.95	+0.95	1	1115
10:42:50	32.90	32.95	32.95	+0.95	1	1114
10:42:50	32.90	32.95	32.95	+0.95	1	1113
10:40:57	32.95	33.00	32.95	+0.95	2	1112
10:40:23	32.95	33.00	32.95	+0.95	1	1110
10:40:23	32.95	33.00	32.95	+0.95	2	1109
10:40:05	32.90	32.95	32.95	+0.95	2	1107
10:39:00	32.95	33.00	32.95	+0.95	2	1105
10:38:39	32.90	33.00	32.90	+0.90	2	1103
10:38:30	32.90	33.00	33.00	+1.00	1	1101
10:38:30	32.90	32.95	32.95	+0.95	12	1100
10:37:03	32.90	32.95	32.95	+0.95	2	1088
10:36:45	32.90	32.95	32.90	+0.90	1	1086
10:36:11	32.90	32.95	32.95	+0.95	1	1085
10:35:05	32.90	32.95	32.95	+0.95	2	1084
10:33:58	32.90	32.95	32.95	+0.95	4	1082
10:33:08	32.90	32.95	32.95	+0.95	2	1078
10:32:12	32.85	32.95	32.95	+0.95	2	1076
10:31:10	32.85	32.95	32.95	+0.95	2	1074
10:30:30	32.90	32.95	32.90	+0.90	3	1072
10:30:13	32.90	32.95	32.90	+0.90	4	1069
10:30:10	32.95	33.00	32.95	+0.95	1	1065
10:29:13	32.95	33.00	32.95	+0.95	2	1064
10:27:23	32.90	33.00	33.00	+1.00	1	1062
10:27:15	32.95	33.00	32.95	+0.95	1	1061
10:27:15	32.95	33.00	32.95	+0.95	1	1060
10:26:56	32.95	33.00	32.95	+0.95	7	1059
10:26:56	32.95	33.00	32.95	+0.95	1	1052
10:26:56	32.90	32.95	32.95	+0.95	2	1051
10:26:39	32.90	32.95	32.90	+0.90	1	1049
10:26:20	32.90	32.95	32.95	+0.95	1	1048
10:25:19	32.95	33.00	32.95	+0.95	1	1047
10:25:18	32.95	33.00	32.95	+0.95	1	1046
10:25:18	32.95	33.00	32.95	+0.95	1	1045
10:24:16	32.90	32.95	32.95	+0.95	7	1044
10:22:09	32.90	33.00	32.90	+0.90	1	1037
10:22:09	32.95	33.00	32.95	+0.95	1	1036
10:22:09	32.95	33.00	32.95	+0.95	1	1035
10:22:09	32.90	32.95	32.95	+0.95	3	1034
10:21:58	32.90	32.95	32.90	+0.90	2	1031
10:20:12	32.90	33.00	33.00	+1.00	1	1029
10:19:37	32.90	33.00	33.00	+1.00	10	1028
10:18:19	32.85	32.95	32.95	+0.95	7	1018
10:18:19	32.80	32.95	32.95	+0.95	1	1011
10:18:19	32.90	32.95	32.90	+0.90	1	1010
10:18:19	32.90	32.95	32.90	+0.90	1	1009
10:17:45	32.90	32.95	32.90	+0.90	4	1008
10:16:47	32.90	32.95	32.90	+0.90	1	1004
10:16:06	32.90	32.95	32.95	+0.95	2	1003
10:15:21	32.90	32.95	32.95	+0.95	1	1001
10:14:17	32.85	32.95	32.85	+0.85	2	1000
10:14:12	32.85	32.95	32.85	+0.85	1	998
10:13:45	32.90	32.95	32.90	+0.90	10	997
10:13:32	32.90	32.95	32.95	+0.95	5	987
10:12:15	32.90	33.00	32.90	+0.90	1	982
10:12:02	32.90	33.00	32.90	+0.90	5	981
10:09:27	32.90	33.00	32.90	+0.90	1	976
10:09:06	32.90	33.00	32.90	+0.90	1	975
10:08:51	32.90	32.95	33.00	+1.00	9	974
10:08:51	32.90	32.95	32.95	+0.95	1	965
10:08:35	32.85	32.90	32.90	+0.90	1	964
10:08:22	32.85	32.95	32.95	+0.95	1	963
10:08:14	32.90	33.00	32.85	+0.85	3	962
10:08:14	32.90	33.00	32.90	+0.90	1	959
10:08:05	32.95	33.00	32.95	+0.95	17	958
10:08:05	32.90	32.95	32.95	+0.95	3	941
10:07:52	32.90	32.95	32.90	+0.90	2	938
10:07:52	32.90	32.95	32.90	+0.90	2	936
10:07:02	32.90	32.95	32.95	+0.95	2	934
10:05:06	32.90	33.00	33.00	+1.00	2	932
10:03:28	32.90	33.00	32.90	+0.90	1	930
10:03:28	32.90	33.00	32.90	+0.90	1	929
10:03:28	32.85	32.90	32.90	+0.90	4	928
10:03:28	32.85	32.90	32.90	+0.90	2	924
10:03:28	32.85	32.90	32.90	+0.90	1	922
10:03:28	32.95	33.00	32.90	+0.90	10	921
10:03:28	32.95	33.00	32.95	+0.95	3	911
10:03:10	32.95	33.00	33.00	+1.00	2	908
10:02:52	32.95	33.00	32.95	+0.95	2	906
10:02:27	32.90	33.00	33.00	+1.00	1	904
10:02:06	32.90	33.00	33.00	+1.00	1	903
10:02:05	32.90	33.00	33.00	+1.00	1	902
10:01:26	32.90	32.95	32.95	+0.95	1	901
10:01:24	32.90	33.00	33.00	+1.00	10	900
10:01:13	32.90	33.00	33.00	+1.00	2	890
10:01:12	32.95	33.00	32.95	+0.95	9	888
10:01:12	32.95	33.00	32.95	+0.95	1	879
10:01:10	32.95	33.00	33.00	+1.00	10	878
10:00:56	32.95	33.00	33.00	+1.00	1	868
10:00:43	32.90	33.00	33.00	+1.00	1	867
10:00:43	32.95	33.00	32.95	+0.95	3	866
10:00:43	32.90	32.95	32.95	+0.95	13	863
10:00:43	32.90	32.95	32.95	+0.95	10	850
09:59:44	32.90	32.95	32.90	+0.90	1	840
09:59:16	32.85	32.95	32.95	+0.95	2	839
09:57:27	32.85	32.90	32.90	+0.90	5	837
09:57:20	32.85	32.90	32.90	+0.90	2	832
09:56:25	32.90	32.95	32.90	+0.90	1	830
09:56:00	32.85	32.90	32.90	+0.90	3	829
09:55:40	32.75	32.85	32.85	+0.85	2	826
09:54:53	32.75	32.85	32.85	+0.85	1	824
09:54:53	32.80	32.85	32.80	+0.80	3	823
09:54:53	32.75	32.80	32.80	+0.80	7	820
09:54:53	32.75	32.80	32.80	+0.80	4	813
09:54:53	32.75	32.80	32.80	+0.80	24	809
09:53:33	32.75	32.80	32.75	+0.75	1	785
09:52:28	32.75	32.80	32.75	+0.75	1	784
09:52:26	32.75	32.80	32.75	+0.75	26	783
09:52:26	32.75	32.80	32.75	+0.75	3	757
09:52:26	32.70	32.75	32.75	+0.75	6	754
09:51:58	32.70	32.75	32.75	+0.75	2	748
09:50:14	32.75	32.80	32.75	+0.75	6	746
09:50:01	32.70	32.75	32.75	+0.75	6	740
09:50:01	32.70	32.75	32.75	+0.75	2	734
09:49:41	32.70	32.75	32.75	+0.75	1	732
09:49:03	32.70	32.80	32.70	+0.70	1	731
09:48:16	32.75	32.80	32.75	+0.75	5	730
09:47:48	32.70	32.80	32.80	+0.80	1	725
09:47:00	32.70	32.75	32.75	+0.75	6	724
09:47:00	32.70	32.75	32.75	+0.75	7	718
09:46:08	32.70	32.80	32.70	+0.70	1	711
09:46:03	32.70	32.75	32.75	+0.75	4	710
09:45:52	32.65	32.75	32.75	+0.75	1	706
09:43:22	32.65	32.70	32.70	+0.70	8	705
09:42:22	32.65	32.80	32.65	+0.65	1	697
09:42:21	32.70	32.80	32.70	+0.70	19	696
09:42:21	32.70	32.80	32.70	+0.70	1	677
09:41:48	32.70	32.75	32.75	+0.75	4	676
09:41:23	32.70	32.80	32.70	+0.70	1	672
09:41:17	32.75	32.80	32.70	+0.70	11	671
09:41:17	32.75	32.80	32.75	+0.75	9	660
09:41:17	32.70	32.75	32.75	+0.75	9	651
09:41:17	32.70	32.75	32.75	+0.75	11	642
09:41:17	32.70	32.75	32.75	+0.75	18	631
09:41:17	32.70	32.75	32.75	+0.75	16	613
09:41:16	32.70	32.75	32.75	+0.75	11	597
09:40:37	32.70	32.75	32.70	+0.70	1	586
09:40:37	32.65	32.70	32.70	+0.70	3	585
09:40:21	32.65	32.70	32.65	+0.65	2	582
09:40:15	32.65	32.70	32.70	+0.70	1	580
09:39:43	32.70	32.75	32.70	+0.70	1	579
09:39:43	32.65	32.70	32.70	+0.70	9	578
09:39:32	32.60	32.65	32.65	+0.65	2	569
09:38:48	32.60	32.65	32.65	+0.65	1	567
09:38:34	32.55	32.60	32.60	+0.60	5	566
09:38:34	32.55	32.60	32.60	+0.60	2	561
09:38:24	32.55	32.60	32.55	+0.55	2	559
09:37:38	32.50	32.60	32.50	+0.50	1	557
09:37:37	32.50	32.60	32.60	+0.60	1	556
09:37:28	32.50	32.60	32.60	+0.60	1	555
09:36:55	32.50	32.60	32.60	+0.60	2	554
09:36:41	32.50	32.60	32.60	+0.60	1	552
09:36:19	32.50	32.60	32.50	+0.50	1	551
09:35:50	32.50	32.55	32.55	+0.55	1	550
09:35:49	32.50	32.55	32.55	+0.55	7	549
09:35:37	32.50	32.55	32.55	+0.55	1	542
09:34:48	32.50	32.55	32.55	+0.55	2	541
09:34:34	32.50	32.55	32.50	+0.50	4	539
09:32:38	32.50	32.55	32.55	+0.55	2	535
09:30:43	32.50	32.55	32.55	+0.55	1	533
09:30:19	32.50	32.55	32.50	+0.50	2	532
09:29:04	32.45	32.50	32.50	+0.50	1	530
09:28:42	32.45	32.50	32.50	+0.50	1	529
09:28:12	32.40	32.45	32.45	+0.45	1	528
09:28:12	32.40	32.45	32.45	+0.45	10	527
09:27:16	32.40	32.45	32.45	+0.45	1	517
09:27:12	32.40	32.45	32.45	+0.45	2	516
09:26:31	32.40	32.45	32.45	+0.45	1	514
09:26:23	32.40	32.45	32.40	+0.40	1	513
09:26:22	32.40	32.45	32.40	+0.40	5	512
09:26:17	32.40	32.45	32.40	+0.40	2	507
09:25:59	32.40	32.45	32.40	+0.40	3	505
09:25:55	32.40	32.45	32.40	+0.40	6	502
09:23:45	32.40	32.45	32.40	+0.40	1	496
09:23:36	32.40	32.45	32.40	+0.40	10	495
09:23:17	32.40	32.45	32.40	+0.40	5	485
09:23:09	32.40	32.45	32.40	+0.40	1	480
09:23:08	32.40	32.45	32.40	+0.40	4	479
09:23:08	32.40	32.45	32.40	+0.40	1	475
09:23:08	32.40	32.45	32.40	+0.40	1	474
09:23:08	32.40	32.45	32.40	+0.40	50	473
09:22:52	32.40	32.45	32.45	+0.45	1	423
09:22:37	32.40	32.45	32.40	+0.40	1	422
09:21:26	32.40	32.45	32.40	+0.40	4	421
09:21:00	32.45	32.50	32.45	+0.45	1	417
09:21:00	32.45	32.50	32.45	+0.45	2	416
09:20:54	32.50	32.55	32.50	+0.50	1	414
09:20:54	32.50	32.55	32.50	+0.50	15	413
09:20:47	32.50	32.55	32.55	+0.55	1	398
09:20:07	32.50	32.55	32.55	+0.55	1	397
09:19:27	32.50	32.55	32.55	+0.55	1	396
09:18:39	32.50	32.55	32.50	+0.50	1	395
09:17:13	32.45	32.50	32.45	+0.45	1	394
09:17:13	32.45	32.50	32.50	+0.50	3	393
09:17:03	32.35	32.45	32.45	+0.45	1	390
09:17:03	32.35	32.45	32.45	+0.45	2	389
09:17:03	32.35	32.40	32.40	+0.40	20	387
09:17:03	32.30	32.35	32.35	+0.35	3	367
09:16:39	32.35	32.40	32.35	+0.35	1	364
09:16:39	32.35	32.40	32.35	+0.35	1	363
09:16:27	32.30	32.40	32.30	+0.30	4	362
09:16:06	32.35	32.40	32.35	+0.35	3	358
09:15:27	32.30	32.35	32.35	+0.35	2	355
09:15:19	32.35	32.40	32.35	+0.35	1	353
09:15:19	32.35	32.40	32.35	+0.35	2	352
09:15:19	32.35	32.40	32.35	+0.35	2	350
09:15:15	32.35	32.40	32.35	+0.35	4	348
09:15:15	32.35	32.40	32.35	+0.35	1	344
09:14:13	32.35	32.40	32.35	+0.35	1	343
09:13:52	32.40	32.45	32.40	+0.40	2	342
09:13:52	32.40	32.45	32.40	+0.40	2	340
09:13:47	32.40	32.45	32.40	+0.40	3	338
09:13:47	32.35	32.40	32.40	+0.40	2	335
09:13:32	32.35	32.40	32.40	+0.40	2	333
09:12:55	32.40	32.45	32.40	+0.40	1	331
09:12:17	32.40	32.45	32.40	+0.40	5	330
09:12:16	32.40	32.45	32.40	+0.40	1	325
09:11:37	32.40	32.50	32.40	+0.40	4	324
09:11:37	32.35	32.45	32.45	+0.45	2	320
09:10:53	32.45	32.50	32.45	+0.45	1	318
09:10:53	32.45	32.50	32.45	+0.45	2	317
09:09:21	32.50	32.55	32.50	+0.50	3	315
09:07:04	32.55	32.60	32.55	+0.55	4	312
09:07:03	32.55	32.60	32.60	+0.60	1	308
09:06:09	32.55	32.60	32.60	+0.60	9	307
09:06:09	32.55	32.60	32.60	+0.60	1	298
09:06:09	32.50	32.55	32.55	+0.55	1	297
09:06:09	32.50	32.55	32.55	+0.55	2	296
09:06:08	32.50	32.55	32.55	+0.55	1	294
09:05:47	32.45	32.60	32.40	+0.40	2	293
09:05:47	32.45	32.60	32.45	+0.45	8	291
09:05:41	32.55	32.60	32.55	+0.55	2	283
09:05:41	32.55	32.60	32.55	+0.55	1	281
09:05:41	32.60	32.65	32.60	+0.60	7	280
09:05:41	32.60	32.65	32.60	+0.60	10	273
09:05:30	32.60	32.65	32.60	+0.60	3	263
09:05:22	32.60	32.65	32.60	+0.60	15	260
09:05:02	32.60	32.65	32.60	+0.60	10	245
09:04:48	32.60	32.65	32.65	+0.65	2	235
09:04:46	32.60	32.65	32.60	+0.60	3	233
09:04:17	32.65	32.70	32.60	+0.60	6	230
09:04:17	32.65	32.70	32.65	+0.65	4	224
09:04:01	32.65	32.70	32.65	+0.65	11	220
09:02:38	32.75	32.80	32.75	+0.75	9	209
09:02:18	32.75	32.80	32.80	+0.80	6	200
09:02:10	32.80	32.90	32.80	+0.80	1	194
09:02:06	32.75	32.80	32.80	+0.80	10	193
09:01:49	32.80	32.95	32.80	+0.80	1	183
09:01:49	32.75	32.80	32.80	+0.80	1	182
09:01:49	32.75	32.80	32.75	+0.75	3	181
09:01:45	32.80	32.90	32.80	+0.80	7	178
09:01:45	32.80	32.95	32.80	+0.80	5	171
09:01:32	32.80	33.00	32.80	+0.80	1	166
09:01:31	32.70	32.75	32.75	+0.75	3	165
09:01:31	32.70	32.75	32.75	+0.75	7	162
09:01:31	32.70	32.75	32.75	+0.75	5	155
09:01:31	32.70	32.75	32.70	+0.70	1	150
09:01:19	32.70	32.75	32.70	+0.70	5	149
09:00:37	32.60	32.65	32.65	+0.65	5	144
09:00:37	32.60	32.65	32.65	+0.65	1	139
09:00:37	32.60	32.65	32.65	+0.65	5	138
09:00:37	32.65	32.75	32.65	+0.65	4	133
09:00:13	32.65	32.95	32.65	+0.65	2	129
09:00:12	32.90	32.95	32.90	+0.90	3	127
09:00:12	32.90	33.00	32.90	+0.90	1	124
09:00:12	--	--	33.00	+1.00	123	123

　

其他人也逛...

AirPods Pro (MLWK3TA/A)

Apple Pencil (2nd Generation) (MU8F2TA/A)

6月生日慶-儲值60, 000元送800加碼金

Apple Watch Series 7 GPS, 45mm Midnight Aluminium Case with Midnight Sport Band

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【Black Shark】黑鯊5 電競手機台灣版(12+256G) 暗宇黑

6月生日慶-儲值38, 000元送500加碼金

Apple iPhone 13 Pro (128G)-松嶺青色(MNE23TA/A)

小米智慧攝影機雲台版 2K

【Electrolux 伊萊克斯】極適家居系列500 12L清淨除濕機(EDH12TRBD2)

Apple Watch Series 7 GPS, 45mm Starlight Aluminium Case with Starlight Sport Band

PChome 購物儲值1, 000元

家樂福 5000元即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x24包x3串/箱)

PChome 購物儲值3, 000元

力成6月營收創新高第2季業績同...

系統電6月營收年增37% 上半年業...

我的自選股

即時重大訊息

‧三大法人買超台股218.86億元
‧南港輪胎8月再漲價3%至5% 正新...
‧東洋微脂體學名藥里程碑金819...

加密貨幣

比特幣BTC	20959.77	411.52	2.00%
以太幣ETH	1226.83	39.86	3.36%
瑞波幣XRP	0.337380	0.01	1.54%
比特幣現金BCH	109.24	3.07	2.90%
萊特幣LTC	51.59	1.23	2.44%
卡達幣ADA	0.472206	0.01	2.17%
波場幣TRX	0.068329	0.00	1.10%
恆星幣XLM	0.112692	0.00	3.04%

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。