最新[公告] 智原:代重要子公司勝邦投資(股)公司公告訂定盈餘轉增資發行新股基準日熱門[公告] 宇川精材:公告本公司第二屆薪酬委員會委員名單

更新報價

陽　程 (3498) 其他電子業上櫃鴻海集團

126.50 ▲+7.00 +5.86% 5.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+7.00	4,604	126.50	21	127.00	18	124.00	131.00	124.00	119.50

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	126.50	127.00	126.50	+7.00	3	4604
13:30:00	126.50	127.00	126.50	+7.00	95	4601
13:24:56	126.00	126.50	126.50	+7.00	1	4506
13:24:43	126.00	126.50	126.00	+6.50	2	4505
13:24:28	126.00	126.50	126.00	+6.50	1	4503
13:24:13	126.00	126.50	126.00	+6.50	7	4502
13:24:02	126.00	126.50	126.00	+6.50	5	4495
13:23:44	126.00	126.50	126.50	+7.00	1	4490
13:23:30	126.50	127.00	126.50	+7.00	5	4489
13:23:16	126.50	127.00	126.50	+7.00	1	4484
13:23:15	126.50	127.00	126.50	+7.00	2	4483
13:23:14	126.50	127.00	126.50	+7.00	1	4481
13:23:14	126.50	127.00	126.50	+7.00	2	4480
13:23:14	126.00	126.50	126.50	+7.00	1	4478
13:23:09	126.00	126.50	126.50	+7.00	1	4477
13:22:30	126.50	127.00	126.50	+7.00	1	4476
13:22:27	126.50	127.00	126.50	+7.00	2	4475
13:22:10	126.50	127.00	126.50	+7.00	1	4473
13:22:10	126.50	127.00	126.50	+7.00	1	4472
13:22:00	126.00	127.00	127.00	+7.50	1	4471
13:21:50	126.00	127.00	127.00	+7.50	3	4470
13:21:50	126.00	126.50	126.50	+7.00	1	4467
13:21:46	126.00	126.50	126.50	+7.00	2	4466
13:21:41	126.00	126.50	126.50	+7.00	2	4464
13:21:41	126.00	126.50	126.50	+7.00	5	4462
13:21:27	126.00	126.50	126.00	+6.50	2	4457
13:21:16	126.00	126.50	126.00	+6.50	1	4455
13:21:08	126.00	126.50	126.50	+7.00	1	4454
13:21:06	126.00	126.50	126.50	+7.00	1	4453
13:21:03	126.00	126.50	126.00	+6.50	2	4452
13:20:53	126.00	126.50	126.00	+6.50	1	4450
13:20:48	126.00	126.50	126.50	+7.00	1	4449
13:20:36	126.00	126.50	126.00	+6.50	2	4448
13:20:02	126.00	126.50	126.00	+6.50	1	4446
13:19:30	126.50	127.00	126.50	+7.00	13	4445
13:19:30	126.50	127.00	126.50	+7.00	9	4432
13:19:22	126.50	127.00	126.50	+7.00	1	4423
13:19:22	126.50	127.00	126.50	+7.00	2	4422
13:19:22	126.00	126.50	126.50	+7.00	4	4420
13:18:54	126.00	126.50	126.50	+7.00	1	4416
13:18:53	126.00	126.50	126.50	+7.00	1	4415
13:18:44	126.50	127.00	126.50	+7.00	1	4414
13:18:44	126.50	127.00	126.50	+7.00	1	4413
13:17:59	126.00	126.50	126.50	+7.00	1	4412
13:17:51	126.50	127.00	126.50	+7.00	1	4411
13:17:51	126.50	127.00	126.50	+7.00	1	4410
13:17:51	126.00	126.50	126.50	+7.00	3	4409
13:17:44	126.50	127.00	126.50	+7.00	1	4406
13:17:41	126.00	126.50	126.50	+7.00	2	4405
13:17:38	126.00	126.50	126.50	+7.00	1	4403
13:17:23	126.00	126.50	126.50	+7.00	1	4402
13:17:16	126.00	126.50	126.50	+7.00	1	4401
13:16:40	126.50	127.00	126.50	+7.00	1	4400
13:16:16	126.50	127.00	126.50	+7.00	1	4399
13:16:09	126.50	127.00	126.50	+7.00	1	4398
13:15:57	126.00	126.50	126.50	+7.00	1	4397
13:15:52	126.00	126.50	126.50	+7.00	1	4396
13:15:44	126.00	126.50	126.50	+7.00	1	4395
13:15:36	126.00	126.50	126.50	+7.00	4	4394
13:15:36	126.00	126.50	126.50	+7.00	1	4390
13:15:34	126.00	126.50	126.00	+6.50	1	4389
13:15:24	126.00	126.50	126.50	+7.00	1	4388
13:15:09	126.00	126.50	126.50	+7.00	2	4387
13:15:09	126.00	126.50	126.50	+7.00	8	4385
13:14:52	126.00	126.50	126.50	+7.00	1	4377
13:14:21	126.00	126.50	126.50	+7.00	4	4376
13:14:14	126.00	126.50	126.50	+7.00	1	4372
13:13:44	126.00	126.50	126.00	+6.50	1	4371
13:12:35	126.00	126.50	126.00	+6.50	1	4370
13:12:21	126.00	126.50	126.00	+6.50	1	4369
13:11:04	126.00	126.50	126.00	+6.50	1	4368
13:10:48	126.00	126.50	126.00	+6.50	1	4367
13:10:17	126.00	126.50	126.00	+6.50	2	4366
13:10:00	126.00	126.50	126.00	+6.50	1	4364
13:10:00	126.00	126.50	126.00	+6.50	1	4363
13:10:00	126.00	126.50	126.00	+6.50	1	4362
13:09:39	125.50	126.50	125.50	+6.00	2	4361
13:07:31	125.50	126.50	125.50	+6.00	1	4359
13:06:55	125.50	126.50	126.50	+7.00	1	4358
13:06:55	125.50	126.50	126.50	+7.00	2	4357
13:06:36	125.50	126.50	125.50	+6.00	1	4355
13:06:27	125.50	126.50	125.50	+6.00	2	4354
13:06:12	126.00	126.50	126.00	+6.50	1	4352
13:06:11	125.50	126.00	126.00	+6.50	2	4351
13:05:54	126.00	126.50	126.00	+6.50	1	4349
13:05:52	126.00	126.50	126.00	+6.50	2	4348
13:05:39	126.00	126.50	126.00	+6.50	1	4346
13:05:37	126.00	126.50	126.00	+6.50	1	4345
13:05:27	125.50	126.00	126.00	+6.50	1	4344
13:05:27	126.00	126.50	126.00	+6.50	1	4343
13:05:24	126.00	126.50	126.00	+6.50	2	4342
13:05:05	125.50	126.50	126.50	+7.00	2	4340
13:05:03	126.00	126.50	126.00	+6.50	1	4338
13:04:56	126.00	126.50	126.00	+6.50	1	4337
13:04:50	125.50	126.50	126.50	+7.00	2	4336
13:04:28	126.00	126.50	126.00	+6.50	9	4334
13:03:35	126.00	126.50	126.50	+7.00	1	4325
13:02:50	126.00	126.50	126.50	+7.00	1	4324
13:02:36	126.00	126.50	126.50	+7.00	1	4323
13:01:00	126.00	126.50	126.50	+7.00	1	4322
13:00:45	126.50	127.00	126.50	+7.00	1	4321
13:00:45	126.00	126.50	126.50	+7.00	3	4320
13:00:44	126.00	126.50	126.50	+7.00	1	4317
13:00:33	126.00	126.50	126.50	+7.00	1	4316
13:00:23	126.00	126.50	126.50	+7.00	1	4315
13:00:01	126.00	126.50	126.50	+7.00	1	4314
12:59:41	126.00	126.50	126.50	+7.00	1	4313
12:59:31	126.00	126.50	126.00	+6.50	1	4312
12:59:18	126.00	126.50	126.50	+7.00	1	4311
12:58:56	126.00	126.50	126.00	+6.50	1	4310
12:56:11	126.00	126.50	126.00	+6.50	1	4309
12:55:24	125.50	126.00	126.00	+6.50	1	4308
12:55:10	125.50	126.00	126.00	+6.50	1	4307
12:55:02	125.50	126.00	126.00	+6.50	1	4306
12:53:32	125.50	126.00	126.00	+6.50	1	4305
12:52:45	125.50	126.00	126.00	+6.50	1	4304
12:52:38	125.50	126.00	126.00	+6.50	1	4303
12:52:19	126.00	126.50	126.00	+6.50	8	4302
12:52:19	126.00	126.50	126.00	+6.50	3	4294
12:52:19	126.00	126.50	126.00	+6.50	6	4291
12:52:17	126.00	126.50	126.50	+7.00	1	4285
12:51:28	126.00	126.50	126.50	+7.00	1	4284
12:50:31	126.00	126.50	126.50	+7.00	1	4283
12:50:07	126.00	126.50	126.50	+7.00	1	4282
12:49:44	126.00	126.50	126.50	+7.00	1	4281
12:49:33	126.00	126.50	126.50	+7.00	1	4280
12:48:35	126.00	126.50	126.50	+7.00	2	4279
12:48:30	126.00	126.50	126.00	+6.50	1	4277
12:47:57	126.00	126.50	126.00	+6.50	2	4276
12:47:24	126.00	126.50	126.00	+6.50	1	4274
12:45:51	126.00	126.50	126.00	+6.50	1	4273
12:45:50	126.00	126.50	126.00	+6.50	1	4272
12:45:40	126.00	126.50	126.00	+6.50	1	4271
12:44:27	126.00	126.50	126.00	+6.50	1	4270
12:44:27	126.00	126.50	126.00	+6.50	2	4269
12:43:16	126.00	126.50	126.00	+6.50	1	4267
12:40:59	126.00	126.50	126.00	+6.50	2	4266
12:39:05	126.00	126.50	126.00	+6.50	3	4264
12:34:44	126.00	126.50	126.00	+6.50	1	4261
12:34:18	126.00	126.50	126.00	+6.50	1	4260
12:34:17	126.00	126.50	126.00	+6.50	1	4259
12:33:33	125.50	126.00	126.00	+6.50	1	4258
12:33:33	125.50	126.00	126.00	+6.50	3	4257
12:31:22	125.00	125.50	125.50	+6.00	7	4254
12:31:21	125.00	125.50	125.00	+5.50	5	4247
12:31:13	125.00	125.50	125.00	+5.50	1	4242
12:30:05	124.50	125.00	125.00	+5.50	2	4241
12:30:00	125.00	125.50	125.00	+5.50	1	4239
12:29:57	125.00	125.50	125.00	+5.50	1	4238
12:29:47	125.00	125.50	125.00	+5.50	3	4237
12:29:47	125.00	125.50	125.00	+5.50	7	4234
12:29:47	125.00	125.50	125.00	+5.50	10	4227
12:29:33	125.00	125.50	125.00	+5.50	1	4217
12:29:21	125.00	125.50	125.00	+5.50	1	4216
12:29:10	125.00	125.50	125.00	+5.50	15	4215
12:27:56	125.00	125.50	125.50	+6.00	2	4200
12:27:28	125.00	125.50	125.50	+6.00	2	4198
12:27:09	125.00	125.50	125.50	+6.00	1	4196
12:26:16	125.00	125.50	125.50	+6.00	1	4195
12:25:59	125.00	125.50	125.50	+6.00	2	4194
12:25:17	125.00	125.50	125.00	+5.50	1	4192
12:25:09	125.00	125.50	125.00	+5.50	2	4191
12:24:54	125.00	125.50	125.00	+5.50	1	4189
12:24:46	125.00	125.50	125.00	+5.50	2	4188
12:24:15	125.50	126.00	125.50	+6.00	1	4186
12:24:15	125.50	126.00	125.50	+6.00	20	4185
12:22:12	126.00	126.50	126.00	+6.50	1	4165
12:21:27	126.00	126.50	126.00	+6.50	2	4164
12:20:11	126.00	126.50	126.00	+6.50	1	4162
12:19:43	126.00	126.50	126.00	+6.50	1	4161
12:19:23	125.50	126.00	125.50	+6.00	1	4160
12:19:14	125.50	126.00	125.50	+6.00	2	4159
12:19:12	126.00	126.50	126.00	+6.50	4	4157
12:17:46	126.00	126.50	126.50	+7.00	1	4153
12:17:09	126.00	126.50	126.50	+7.00	2	4152
12:16:01	126.00	126.50	126.50	+7.00	1	4150
12:15:44	125.50	126.00	126.00	+6.50	1	4149
12:15:24	126.00	126.50	126.00	+6.50	1	4148
12:14:26	126.00	126.50	126.00	+6.50	1	4147
12:14:09	126.00	126.50	126.00	+6.50	1	4146
12:13:15	126.00	127.00	126.00	+6.50	3	4145
12:12:47	126.00	127.00	126.00	+6.50	8	4142
12:12:30	126.00	127.00	126.00	+6.50	1	4134
12:12:22	126.50	127.00	126.50	+7.00	1	4133
12:12:14	126.50	127.00	126.50	+7.00	1	4132
12:11:55	126.50	127.00	126.50	+7.00	5	4131
12:10:39	126.50	127.00	126.50	+7.00	2	4126
12:10:02	126.50	127.00	126.50	+7.00	2	4124
12:07:51	126.50	127.00	127.00	+7.50	1	4122
12:07:51	127.00	127.50	127.00	+7.50	1	4121
12:07:07	127.00	127.50	127.00	+7.50	6	4120
12:04:35	127.50	128.00	127.50	+8.00	1	4114
12:04:35	127.00	127.50	127.50	+8.00	1	4113
12:04:00	127.00	127.50	127.50	+8.00	5	4112
12:03:22	127.00	127.50	127.50	+8.00	2	4107
12:03:12	127.00	127.50	127.50	+8.00	1	4105
11:58:05	127.00	127.50	127.50	+8.00	2	4104
11:55:38	127.00	127.50	127.00	+7.50	4	4102
11:53:33	127.50	128.00	127.50	+8.00	7	4098
11:53:33	127.50	128.00	127.50	+8.00	1	4091
11:52:20	127.50	128.00	128.00	+8.50	3	4090
11:50:45	128.00	128.50	128.00	+8.50	1	4087
11:50:32	127.50	128.00	128.00	+8.50	1	4086
11:50:28	128.00	128.50	128.00	+8.50	1	4085
11:49:58	127.50	128.00	128.00	+8.50	1	4084
11:49:49	127.50	128.00	128.00	+8.50	1	4083
11:48:24	127.50	128.00	128.00	+8.50	1	4082
11:46:58	127.50	128.00	128.00	+8.50	2	4081
11:46:38	127.50	128.00	128.00	+8.50	1	4079
11:46:28	127.50	128.00	128.00	+8.50	1	4078
11:45:47	127.50	128.00	128.00	+8.50	1	4077
11:45:35	127.50	128.00	128.00	+8.50	1	4076
11:45:22	127.50	128.00	128.00	+8.50	1	4075
11:44:42	127.50	128.00	128.00	+8.50	1	4074
11:44:31	127.50	128.00	128.00	+8.50	3	4073
11:44:15	127.50	128.00	127.50	+8.00	1	4070
11:44:12	127.00	127.50	127.50	+8.00	1	4069
11:42:39	127.50	128.00	127.50	+8.00	1	4068
11:41:52	127.00	127.50	127.50	+8.00	1	4067
11:41:41	127.00	128.00	128.00	+8.50	1	4066
11:41:41	127.00	128.00	128.00	+8.50	1	4065
11:40:47	127.50	128.00	127.50	+8.00	1	4064
11:40:44	127.50	128.00	127.50	+8.00	1	4063
11:40:35	127.00	127.50	127.50	+8.00	1	4062
11:40:33	127.00	127.50	127.50	+8.00	1	4061
11:40:22	127.00	127.50	127.50	+8.00	1	4060
11:40:03	127.00	127.50	127.50	+8.00	1	4059
11:39:38	127.00	127.50	127.50	+8.00	1	4058
11:39:00	127.00	127.50	127.50	+8.00	1	4057
11:37:49	127.00	127.50	127.50	+8.00	1	4056
11:37:00	127.50	128.00	127.50	+8.00	1	4055
11:36:21	127.50	128.00	127.50	+8.00	1	4054
11:36:11	127.50	128.00	127.50	+8.00	2	4053
11:36:10	127.00	127.50	127.50	+8.00	3	4051
11:35:54	127.50	128.00	127.50	+8.00	1	4048
11:34:58	127.00	127.50	127.50	+8.00	1	4047
11:34:48	127.00	127.50	127.50	+8.00	1	4046
11:34:36	127.00	127.50	127.50	+8.00	1	4045
11:34:06	127.00	127.50	127.50	+8.00	2	4044
11:33:45	126.50	127.50	127.50	+8.00	2	4042
11:33:26	126.50	127.50	127.50	+8.00	1	4040
11:31:58	127.00	127.50	127.00	+7.50	1	4039
11:31:18	127.00	127.50	127.00	+7.50	1	4038
11:30:51	127.00	127.50	127.00	+7.50	1	4037
11:30:18	126.50	127.00	127.00	+7.50	1	4036
11:27:32	127.00	127.50	127.00	+7.50	2	4035
11:27:06	127.00	127.50	127.50	+8.00	1	4033
11:26:59	127.00	127.50	127.50	+8.00	1	4032
11:26:58	127.00	127.50	127.50	+8.00	4	4031
11:26:51	127.00	127.50	127.50	+8.00	3	4027
11:26:33	127.00	127.50	127.50	+8.00	1	4024
11:26:29	127.00	127.50	127.50	+8.00	1	4023
11:26:01	126.50	127.00	127.00	+7.50	5	4022
11:25:56	126.50	127.00	127.00	+7.50	1	4017
11:25:49	126.50	127.00	127.00	+7.50	1	4016
11:25:22	126.00	126.50	126.50	+7.00	6	4015
11:24:51	126.00	126.50	126.00	+6.50	1	4009
11:24:51	125.50	126.00	126.00	+6.50	1	4008
11:24:32	125.50	126.00	126.00	+6.50	1	4007
11:24:29	125.50	126.00	126.00	+6.50	2	4006
11:23:30	125.50	126.00	126.00	+6.50	2	4004
11:23:17	125.50	126.00	126.00	+6.50	1	4002
11:21:51	125.50	126.00	125.50	+6.00	1	4001
11:21:17	125.50	126.00	125.50	+6.00	1	4000
11:21:13	125.00	125.50	125.50	+6.00	1	3999
11:19:01	125.00	125.50	125.50	+6.00	1	3998
11:18:31	125.50	126.00	125.50	+6.00	1	3997
11:18:04	125.00	125.50	125.50	+6.00	1	3996
11:18:04	125.00	125.50	125.50	+6.00	5	3995
11:17:44	125.00	125.50	125.50	+6.00	1	3990
11:17:44	125.00	125.50	125.50	+6.00	1	3989
11:17:36	125.00	125.50	125.00	+5.50	1	3988
11:17:29	125.00	125.50	125.00	+5.50	1	3987
11:17:22	125.00	125.50	125.50	+6.00	1	3986
11:17:16	125.00	125.50	125.50	+6.00	2	3985
11:16:59	125.00	125.50	125.50	+6.00	7	3983
11:16:49	125.00	125.50	125.00	+5.50	1	3976
11:16:38	125.00	125.50	125.00	+5.50	1	3975
11:16:24	125.00	125.50	125.50	+6.00	1	3974
11:16:22	125.00	125.50	125.00	+5.50	1	3973
11:15:50	125.00	125.50	125.00	+5.50	1	3972
11:15:06	125.00	125.50	125.00	+5.50	1	3971
11:13:47	125.00	125.50	125.00	+5.50	1	3970
11:13:43	125.00	125.50	125.00	+5.50	3	3969
11:13:07	125.00	125.50	125.00	+5.50	1	3966
11:13:05	125.00	125.50	125.00	+5.50	2	3965
11:12:57	125.00	125.50	125.00	+5.50	2	3963
11:12:29	125.00	125.50	125.00	+5.50	1	3961
11:12:25	125.00	125.50	125.00	+5.50	1	3960
11:12:19	125.00	125.50	125.00	+5.50	1	3959
11:12:17	125.00	125.50	125.00	+5.50	1	3958
11:12:11	125.00	125.50	125.00	+5.50	20	3957
11:12:11	125.00	125.50	125.00	+5.50	1	3937
11:11:41	125.50	126.00	125.50	+6.00	11	3936
11:11:02	126.00	126.50	126.00	+6.50	2	3925
11:11:02	126.00	126.50	126.00	+6.50	1	3923
11:10:01	126.00	126.50	126.00	+6.50	1	3922
11:10:00	126.00	126.50	126.00	+6.50	1	3921
11:07:44	125.50	126.00	126.00	+6.50	3	3920
11:06:18	125.50	126.00	125.50	+6.00	1	3917
11:05:58	125.50	126.00	125.50	+6.00	1	3916
11:05:51	125.50	126.00	126.00	+6.50	1	3915
11:05:38	125.50	126.00	125.50	+6.00	1	3914
11:05:03	125.50	126.00	125.50	+6.00	1	3913
11:04:46	125.50	126.00	125.50	+6.00	1	3912
11:04:15	125.50	126.00	125.50	+6.00	1	3911
11:04:04	125.00	125.50	125.50	+6.00	2	3910
11:03:56	125.00	125.50	125.00	+5.50	4	3908
11:03:56	125.00	125.50	125.00	+5.50	20	3904
11:03:52	125.50	126.00	125.50	+6.00	25	3884
11:03:38	126.00	126.50	126.00	+6.50	8	3859
11:02:54	126.00	126.50	126.00	+6.50	1	3851
11:02:54	126.00	126.50	126.00	+6.50	1	3850
11:01:43	126.00	126.50	126.00	+6.50	1	3849
10:59:35	126.00	126.50	126.00	+6.50	4	3848
10:57:58	126.00	126.50	126.00	+6.50	1	3844
10:56:58	126.00	126.50	126.00	+6.50	1	3843
10:56:35	126.00	126.50	126.00	+6.50	2	3842
10:56:16	126.00	126.50	126.00	+6.50	1	3840
10:55:22	125.50	126.00	126.00	+6.50	1	3839
10:55:00	125.50	126.00	126.00	+6.50	2	3838
10:54:58	125.50	126.00	126.00	+6.50	1	3836
10:54:35	126.00	126.50	126.00	+6.50	6	3835
10:54:35	126.00	126.50	126.00	+6.50	1	3829
10:52:34	126.00	126.50	126.00	+6.50	1	3828
10:52:31	126.00	126.50	126.00	+6.50	1	3827
10:51:44	125.50	126.00	126.00	+6.50	1	3826
10:51:12	126.00	126.50	126.00	+6.50	1	3825
10:51:11	126.00	126.50	126.00	+6.50	1	3824
10:50:44	126.00	126.50	126.00	+6.50	4	3823
10:50:36	126.00	126.50	126.00	+6.50	2	3819
10:50:11	126.00	126.50	126.00	+6.50	2	3817
10:48:56	126.00	127.00	126.00	+6.50	1	3815
10:47:50	126.50	127.00	126.50	+7.00	1	3814
10:47:00	126.00	126.50	126.50	+7.00	2	3813
10:46:49	126.50	127.00	126.50	+7.00	5	3811
10:46:37	126.50	127.00	126.50	+7.00	1	3806
10:46:00	126.00	126.50	126.50	+7.00	2	3805
10:45:34	126.00	126.50	126.50	+7.00	1	3803
10:45:31	126.00	127.00	126.00	+6.50	2	3802
10:45:08	126.50	127.00	126.50	+7.00	1	3800
10:45:02	126.00	126.50	126.50	+7.00	1	3799
10:45:02	126.50	127.00	126.50	+7.00	1	3798
10:45:02	126.50	127.00	126.50	+7.00	3	3797
10:45:02	127.00	127.50	127.00	+7.50	13	3794
10:43:18	127.50	128.00	127.50	+8.00	2	3781
10:42:42	127.50	128.00	127.50	+8.00	1	3779
10:42:36	127.50	128.00	128.00	+8.50	1	3778
10:42:34	127.00	127.50	127.50	+8.00	2	3777
10:41:10	127.50	128.00	127.50	+8.00	2	3775
10:40:42	127.50	128.00	127.50	+8.00	1	3773
10:40:21	127.50	128.00	127.50	+8.00	1	3772
10:40:00	127.00	127.50	127.50	+8.00	10	3771
10:39:31	126.00	127.00	127.00	+7.50	4	3761
10:39:22	125.50	126.00	126.00	+6.50	70	3757
10:39:22	125.50	126.00	126.00	+6.50	10	3687
10:39:22	125.50	126.00	126.00	+6.50	2	3677
10:39:22	127.00	127.50	126.00	+6.50	27	3675
10:39:22	127.00	127.50	126.50	+7.00	11	3648
10:39:22	127.00	127.50	127.00	+7.50	5	3637
10:38:37	126.50	127.00	127.00	+7.50	2	3632
10:38:00	126.50	127.00	127.00	+7.50	1	3630
10:37:56	127.00	127.50	127.00	+7.50	1	3629
10:37:56	127.00	127.50	127.00	+7.50	1	3628
10:37:54	126.50	127.50	126.50	+7.00	1	3627
10:37:47	127.00	127.50	127.00	+7.50	1	3626
10:37:39	126.50	127.00	127.00	+7.50	2	3625
10:36:38	127.00	127.50	127.00	+7.50	1	3623
10:36:11	126.50	127.00	127.00	+7.50	1	3622
10:36:10	126.50	127.00	127.00	+7.50	1	3621
10:36:00	126.50	127.00	127.00	+7.50	1	3620
10:35:36	126.50	127.00	127.00	+7.50	1	3619
10:35:18	126.50	127.00	127.00	+7.50	2	3618
10:35:17	127.00	127.50	127.00	+7.50	1	3616
10:35:17	127.00	127.50	127.00	+7.50	1	3615
10:35:17	127.00	127.50	127.00	+7.50	4	3614
10:35:17	127.00	127.50	127.00	+7.50	3	3610
10:35:17	127.50	128.00	127.50	+8.00	32	3607
10:35:17	127.50	128.00	127.50	+8.00	4	3575
10:34:26	128.00	128.50	128.00	+8.50	1	3571
10:34:03	128.00	128.50	128.00	+8.50	2	3570
10:33:52	128.00	128.50	128.00	+8.50	1	3568
10:33:52	127.50	128.00	128.00	+8.50	4	3567
10:33:04	127.50	128.00	128.00	+8.50	1	3563
10:32:25	128.00	128.50	128.00	+8.50	1	3562
10:31:33	128.00	128.50	128.00	+8.50	1	3561
10:31:27	127.50	128.00	128.00	+8.50	1	3560
10:31:05	127.50	128.00	128.00	+8.50	2	3559
10:29:40	128.00	128.50	128.00	+8.50	1	3557
10:29:36	128.00	128.50	128.00	+8.50	1	3556
10:29:03	128.00	128.50	128.00	+8.50	1	3555
10:29:03	128.00	128.50	128.00	+8.50	1	3554
10:28:52	128.00	128.50	128.00	+8.50	1	3553
10:28:21	128.00	128.50	128.00	+8.50	1	3552
10:28:07	128.00	128.50	128.00	+8.50	4	3551
10:28:07	127.50	128.00	128.00	+8.50	2	3547
10:26:29	127.50	128.00	128.00	+8.50	1	3545
10:25:48	127.50	128.00	128.00	+8.50	5	3544
10:23:53	127.00	127.50	127.50	+8.00	1	3539
10:23:32	127.50	128.00	127.50	+8.00	1	3538
10:23:31	127.00	127.50	127.50	+8.00	1	3537
10:23:08	127.00	127.50	127.50	+8.00	1	3536
10:22:27	127.50	128.00	127.50	+8.00	1	3535
10:22:09	127.50	128.00	127.50	+8.00	1	3534
10:21:02	127.50	128.00	127.50	+8.00	1	3533
10:21:02	127.50	128.00	127.50	+8.00	5	3532
10:19:05	128.00	128.50	128.00	+8.50	4	3527
10:19:05	128.00	128.50	128.00	+8.50	2	3523
10:18:20	128.00	128.50	128.00	+8.50	1	3521
10:17:20	128.00	128.50	128.50	+9.00	1	3520
10:16:37	128.50	129.00	128.50	+9.00	1	3519
10:16:19	128.50	129.00	128.50	+9.00	3	3518
10:16:06	128.50	129.00	129.00	+9.50	2	3515
10:15:50	128.50	129.00	128.50	+9.00	1	3513
10:15:39	129.00	129.50	129.00	+9.50	1	3512
10:15:29	128.50	129.00	129.00	+9.50	3	3511
10:15:15	129.00	129.50	129.00	+9.50	1	3508
10:15:15	129.00	129.50	129.00	+9.50	1	3507
10:14:35	128.50	129.00	129.00	+9.50	2	3506
10:14:26	128.50	129.00	129.00	+9.50	2	3504
10:14:21	129.00	129.50	129.00	+9.50	6	3502
10:13:57	129.00	129.50	129.50	+10.00	1	3496
10:13:52	129.00	129.50	129.50	+10.00	1	3495
10:13:47	128.50	129.50	129.50	+10.00	1	3494
10:13:47	128.50	129.00	129.00	+9.50	5	3493
10:13:43	128.50	129.00	128.50	+9.00	1	3488
10:13:38	128.00	128.50	128.50	+9.00	2	3487
10:13:37	128.00	128.50	128.50	+9.00	1	3485
10:13:36	128.00	128.50	128.50	+9.00	4	3484
10:13:31	128.00	128.50	128.50	+9.00	1	3480
10:13:29	128.00	128.50	128.00	+8.50	2	3479
10:13:25	128.00	128.50	128.50	+9.00	1	3477
10:13:06	127.50	128.00	128.00	+8.50	1	3476
10:12:50	127.50	128.00	128.00	+8.50	1	3475
10:12:45	127.50	128.00	128.00	+8.50	1	3474
10:11:55	128.00	128.50	128.00	+8.50	1	3473
10:11:50	127.50	128.00	128.00	+8.50	1	3472
10:11:20	127.50	128.50	127.50	+8.00	1	3471
10:10:41	127.50	128.00	128.00	+8.50	1	3470
10:09:12	128.00	128.50	128.00	+8.50	1	3469
10:08:54	127.50	128.00	128.00	+8.50	1	3468
10:08:40	128.00	128.50	128.00	+8.50	1	3467
10:08:35	127.50	128.00	128.00	+8.50	1	3466
10:08:27	127.50	128.00	128.00	+8.50	1	3465
10:08:18	127.50	128.00	128.00	+8.50	1	3464
10:08:14	127.50	128.00	128.00	+8.50	1	3463
10:08:14	127.50	128.00	128.00	+8.50	1	3462
10:07:58	127.50	128.00	128.00	+8.50	1	3461
10:06:40	127.00	128.00	127.00	+7.50	1	3460
10:06:32	127.00	128.00	127.00	+7.50	1	3459
10:06:24	127.00	127.50	127.50	+8.00	1	3458
10:06:22	126.50	127.50	127.50	+8.00	3	3457
10:05:59	126.50	127.00	127.50	+8.00	3	3454
10:05:59	126.50	127.00	127.00	+7.50	6	3451
10:05:49	127.00	127.50	127.00	+7.50	6	3445
10:04:32	126.00	126.50	126.50	+7.00	2	3439
10:04:29	125.50	126.50	126.50	+7.00	1	3437
10:04:22	125.50	126.50	125.50	+6.00	5	3436
10:03:07	125.50	126.50	125.50	+6.00	1	3431
10:02:56	125.50	126.50	125.00	+5.50	5	3430
10:02:56	125.50	126.50	125.50	+6.00	20	3425
10:02:41	126.00	126.50	126.00	+6.50	1	3405
10:02:41	125.50	126.00	126.00	+6.50	6	3404
10:02:41	126.00	126.50	126.00	+6.50	10	3398
10:02:34	126.50	127.00	126.50	+7.00	4	3388
10:01:27	125.50	126.50	126.50	+7.00	1	3384
10:01:23	126.00	126.50	126.00	+6.50	2	3383
10:01:17	126.00	127.00	126.00	+6.50	1	3381
10:01:16	125.50	126.50	126.50	+7.00	4	3380
10:01:10	125.50	126.00	126.00	+6.50	1	3376
10:01:08	125.50	126.50	125.50	+6.00	15	3375
10:00:52	126.00	126.50	126.00	+6.50	4	3360
10:00:52	126.50	127.00	126.00	+6.50	38	3356
10:00:52	126.50	127.00	126.50	+7.00	12	3318
09:59:50	127.00	127.50	127.00	+7.50	1	3306
09:59:47	126.50	127.00	127.00	+7.50	1	3305
09:59:47	126.50	127.00	127.00	+7.50	1	3304
09:59:43	126.50	127.00	127.00	+7.50	1	3303
09:59:35	126.50	127.00	127.00	+7.50	1	3302
09:59:15	126.50	127.00	127.00	+7.50	1	3301
09:58:39	126.50	127.00	126.50	+7.00	1	3300
09:58:38	126.00	126.50	126.50	+7.00	1	3299
09:58:36	126.00	126.50	126.50	+7.00	1	3298
09:58:36	126.50	127.00	126.50	+7.00	2	3297
09:58:31	126.50	127.00	126.50	+7.00	1	3295
09:58:24	126.50	127.00	126.50	+7.00	1	3294
09:58:20	126.50	127.00	126.50	+7.00	1	3293
09:58:03	126.50	127.00	126.50	+7.00	1	3292
09:57:58	126.50	127.00	126.50	+7.00	1	3291
09:57:56	127.00	127.50	127.00	+7.50	1	3290
09:57:56	126.00	127.00	127.00	+7.50	10	3289
09:57:56	126.00	126.50	126.50	+7.00	1	3279
09:57:56	126.50	127.00	126.50	+7.00	7	3278
09:57:56	126.50	127.00	126.50	+7.00	1	3271
09:57:54	126.50	127.00	126.50	+7.00	1	3270
09:57:45	126.50	127.00	126.50	+7.00	3	3269
09:57:43	126.50	127.00	126.50	+7.00	16	3266
09:57:38	126.50	127.00	127.00	+7.50	4	3250
09:57:37	127.00	127.50	127.00	+7.50	2	3246
09:57:24	127.00	127.50	127.00	+7.50	1	3244
09:57:21	127.00	127.50	127.00	+7.50	2	3243
09:57:21	127.00	127.50	127.00	+7.50	3	3241
09:57:14	127.00	127.50	127.00	+7.50	8	3238
09:56:08	127.00	127.50	127.00	+7.50	3	3230
09:55:57	127.00	127.50	127.00	+7.50	15	3227
09:55:49	127.00	127.50	127.50	+8.00	1	3212
09:55:41	127.00	127.50	127.50	+8.00	1	3211
09:55:34	127.50	128.00	127.50	+8.00	1	3210
09:55:34	127.00	127.50	127.50	+8.00	1	3209
09:55:33	127.00	127.50	127.00	+7.50	1	3208
09:55:32	127.50	128.00	127.50	+8.00	11	3207
09:55:21	127.50	128.00	128.00	+8.50	1	3196
09:55:19	127.50	128.00	127.50	+8.00	3	3195
09:54:32	129.00	129.50	129.00	+9.50	1	3192
09:54:14	129.00	129.50	129.50	+10.00	1	3191
09:54:11	129.00	129.50	129.00	+9.50	1	3190
09:54:10	129.00	130.00	129.00	+9.50	1	3189
09:54:10	129.00	130.00	129.00	+9.50	1	3188
09:54:08	129.00	130.00	129.00	+9.50	14	3187
09:54:02	129.50	130.00	129.50	+10.00	1	3173
09:54:01	129.00	129.50	129.50	+10.00	1	3172
09:53:59	129.50	130.00	129.00	+9.50	10	3171
09:53:59	129.50	130.00	129.50	+10.00	1	3161
09:53:55	129.50	130.00	129.50	+10.00	1	3160
09:53:55	129.00	129.50	130.00	+10.50	4	3159
09:53:55	129.00	129.50	129.50	+10.00	5	3155
09:53:53	129.00	130.00	130.00	+10.50	2	3150
09:53:03	市價	--	131.00	+11.50	81	3148
09:53:01	市價	--	131.00	+11.50	1	3067
09:53:01	市價	--	131.00	+11.50	1	3066
09:52:57	市價	--	131.00	+11.50	1	3065
09:52:56	市價	--	131.00	+11.50	1	3064
09:52:53	市價	--	131.00	+11.50	1	3063
09:52:51	市價	--	131.00	+11.50	1	3062
09:52:42	市價	--	131.00	+11.50	1	3061
09:52:41	市價	--	131.00	+11.50	2	3060
09:52:39	市價	--	131.00	+11.50	1	3058
09:52:34	市價	--	131.00	+11.50	24	3057
09:52:34	市價	--	131.00	+11.50	3	3033
09:52:34	市價	--	131.00	+11.50	3	3030
09:52:33	市價	--	131.00	+11.50	1	3027
09:52:29	市價	--	131.00	+11.50	3	3026
09:52:26	市價	--	131.00	+11.50	28	3023
09:52:26	市價	--	131.00	+11.50	2	2995
09:52:26	市價	--	131.00	+11.50	1	2993
09:52:23	市價	--	131.00	+11.50	4	2992
09:52:23	市價	--	131.00	+11.50	4	2988
09:52:23	130.00	131.00	131.00	+11.50	144	2984
09:52:23	130.00	130.50	131.00	+11.50	49	2840
09:52:23	130.00	130.50	130.50	+11.00	1	2791
09:52:23	130.00	131.00	131.00	+11.50	100	2790
09:52:23	130.00	131.00	131.00	+11.50	69	2690
09:52:21	130.00	131.00	131.00	+11.50	1	2621
09:52:14	130.00	131.00	131.00	+11.50	1	2620
09:52:13	130.00	130.50	130.50	+11.00	1	2619
09:52:01	130.00	131.00	131.00	+11.50	1	2618
09:51:59	130.00	131.00	130.00	+10.50	1	2617
09:51:58	130.00	130.50	130.50	+11.00	1	2616
09:51:58	130.00	130.50	130.50	+11.00	3	2615
09:51:58	130.00	130.50	130.50	+11.00	30	2612
09:51:48	129.50	130.00	130.50	+11.00	29	2582
09:51:48	129.50	130.00	130.00	+10.50	1	2553
09:51:48	130.00	130.50	130.00	+10.50	1	2552
09:51:48	130.00	130.50	130.00	+10.50	1	2551
09:51:36	129.50	130.50	130.50	+11.00	1	2550
09:51:35	130.00	130.50	130.00	+10.50	1	2549
09:51:32	130.00	130.50	130.00	+10.50	1	2548
09:51:32	130.00	130.50	130.00	+10.50	1	2547
09:51:20	129.50	130.50	130.50	+11.00	2	2546
09:51:20	129.50	130.50	130.50	+11.00	2	2544
09:51:20	129.50	130.50	130.50	+11.00	1	2542
09:51:20	129.00	129.50	130.50	+11.00	11	2541
09:51:20	129.00	129.50	130.00	+10.50	16	2530
09:51:20	129.00	129.50	129.50	+10.00	3	2514
09:50:40	129.50	130.00	129.50	+10.00	1	2511
09:49:33	129.00	130.00	130.00	+10.50	4	2510
09:49:19	129.00	130.00	130.00	+10.50	1	2506
09:49:06	129.50	130.00	129.50	+10.00	1	2505
09:48:42	129.50	130.00	129.50	+10.00	1	2504
09:48:33	129.00	129.50	129.50	+10.00	1	2503
09:48:19	129.50	130.00	129.50	+10.00	1	2502
09:48:17	129.00	129.50	129.50	+10.00	1	2501
09:48:14	129.50	130.00	129.50	+10.00	17	2500
09:48:10	129.50	130.50	129.50	+10.00	11	2483
09:48:08	129.50	130.00	130.00	+10.50	1	2472
09:47:54	130.00	130.50	130.00	+10.50	1	2471
09:47:47	130.00	130.50	130.00	+10.50	1	2470
09:47:45	130.00	130.50	130.00	+10.50	1	2469
09:47:42	130.00	130.50	130.50	+11.00	1	2468
09:47:35	129.50	130.00	130.00	+10.50	1	2467
09:47:31	129.50	130.50	130.50	+11.00	3	2466
09:47:26	130.00	130.50	130.00	+10.50	1	2463
09:47:15	130.00	130.50	130.00	+10.50	1	2462
09:47:07	129.50	130.00	130.00	+10.50	2	2461
09:46:59	129.50	130.50	130.50	+11.00	1	2459
09:46:55	130.00	130.50	130.00	+10.50	1	2458
09:46:49	130.00	130.50	130.00	+10.50	2	2457
09:46:48	130.00	130.50	130.00	+10.50	1	2455
09:46:48	130.00	130.50	130.00	+10.50	1	2454
09:46:48	130.00	130.50	130.00	+10.50	1	2453
09:46:47	129.50	130.00	130.00	+10.50	1	2452
09:46:43	130.00	130.50	130.00	+10.50	1	2451
09:46:41	130.00	130.50	130.00	+10.50	1	2450
09:46:41	130.00	130.50	130.00	+10.50	1	2449
09:46:38	130.00	130.50	130.00	+10.50	2	2448
09:46:36	129.50	130.00	130.00	+10.50	2	2446
09:46:30	130.00	130.50	130.00	+10.50	1	2444
09:46:25	129.50	130.50	130.50	+11.00	1	2443
09:46:24	129.50	131.00	131.00	+11.50	1	2442
09:46:24	129.50	131.00	131.00	+11.50	2	2441
09:46:24	129.50	131.00	131.00	+11.50	30	2439
09:46:24	129.50	130.00	131.00	+11.50	3	2409
09:46:24	129.50	130.00	130.50	+11.00	6	2406
09:46:24	129.50	130.00	130.00	+10.50	2	2400
09:46:15	129.50	130.00	130.50	+11.00	1	2398
09:46:15	129.50	130.00	130.00	+10.50	1	2397
09:46:09	130.00	130.50	130.00	+10.50	1	2396
09:45:47	130.00	130.50	130.00	+10.50	1	2395
09:45:43	130.00	130.50	130.00	+10.50	1	2394
09:45:38	129.50	130.00	130.50	+11.00	28	2393
09:45:38	129.50	130.00	130.00	+10.50	2	2365
09:45:29	129.50	130.50	129.50	+10.00	1	2363
09:45:27	129.00	130.00	130.50	+11.00	13	2362
09:45:27	129.00	130.00	130.00	+10.50	17	2349
09:45:22	129.00	129.50	129.50	+10.00	1	2332
09:45:20	129.00	130.00	129.00	+9.50	2	2331
09:45:18	129.00	130.00	130.00	+10.50	1	2329
09:44:26	129.50	130.00	129.50	+10.00	1	2328
09:44:20	129.00	130.00	130.00	+10.50	1	2327
09:44:19	129.00	130.00	130.00	+10.50	10	2326
09:44:12	129.00	130.00	130.00	+10.50	1	2316
09:44:11	129.00	130.00	130.00	+10.50	1	2315
09:44:11	129.00	130.00	130.00	+10.50	1	2314
09:44:11	129.00	130.00	130.00	+10.50	2	2313
09:44:05	129.00	129.50	129.50	+10.00	1	2311
09:44:01	129.00	129.50	129.50	+10.00	1	2310
09:43:57	129.50	130.00	129.50	+10.00	1	2309
09:43:57	129.00	129.50	129.50	+10.00	1	2308
09:43:47	129.00	129.50	129.50	+10.00	1	2307
09:43:43	129.50	130.00	129.50	+10.00	1	2306
09:43:38	129.50	130.00	129.50	+10.00	1	2305
09:43:38	129.50	130.00	129.50	+10.00	3	2304
09:43:38	129.00	129.50	129.50	+10.00	3	2301
09:43:33	129.00	129.50	129.50	+10.00	1	2298
09:43:32	129.00	129.50	129.50	+10.00	1	2297
09:43:32	129.00	129.50	129.50	+10.00	1	2296
09:43:32	129.00	129.50	129.50	+10.00	1	2295
09:43:31	129.00	129.50	129.50	+10.00	1	2294
09:43:30	128.50	129.00	129.00	+9.50	4	2293
09:43:22	128.50	129.00	129.00	+9.50	2	2289
09:43:12	128.00	128.50	128.50	+9.00	2	2287
09:43:03	128.00	128.50	128.00	+8.50	1	2285
09:43:02	127.50	128.00	128.00	+8.50	5	2284
09:42:48	127.00	127.50	127.50	+8.00	1	2279
09:42:08	127.50	128.00	127.50	+8.00	6	2278
09:41:31	128.00	129.00	128.00	+8.50	10	2272
09:41:07	128.50	129.00	128.50	+9.00	2	2262
09:41:07	128.00	129.00	129.00	+9.50	3	2260
09:40:50	128.50	129.00	128.50	+9.00	1	2257
09:39:37	127.00	127.50	127.50	+8.00	3	2256
09:39:16	127.50	128.00	127.50	+8.00	1	2253
09:39:11	127.50	128.00	127.50	+8.00	6	2252
09:39:02	127.50	128.00	128.00	+8.50	1	2246
09:38:37	127.50	128.00	128.00	+8.50	1	2245
09:38:19	127.50	128.00	128.00	+8.50	1	2244
09:37:49	127.50	128.00	127.50	+8.00	5	2243
09:37:41	127.50	128.00	128.00	+8.50	2	2238
09:37:40	127.50	128.00	128.00	+8.50	1	2236
09:37:24	127.00	127.50	127.50	+8.00	8	2235
09:37:20	127.50	128.00	127.50	+8.00	2	2227
09:36:44	127.50	128.00	127.50	+8.00	1	2225
09:36:33	127.00	128.00	128.00	+8.50	2	2224
09:36:31	127.00	127.50	127.50	+8.00	2	2222
09:35:55	127.50	128.00	127.50	+8.00	1	2220
09:35:49	127.50	128.00	127.50	+8.00	1	2219
09:35:42	127.50	128.00	127.50	+8.00	2	2218
09:35:18	127.50	128.00	127.50	+8.00	2	2216
09:35:08	127.00	128.00	128.00	+8.50	3	2214
09:35:06	127.00	128.00	128.00	+8.50	1	2211
09:34:27	127.00	128.00	128.00	+8.50	1	2210
09:34:06	127.00	127.50	127.50	+8.00	1	2209
09:33:57	127.50	128.00	127.50	+8.00	9	2208
09:33:57	128.00	128.50	128.00	+8.50	1	2199
09:33:56	127.50	128.00	128.00	+8.50	1	2198
09:33:50	128.00	128.50	128.00	+8.50	1	2197
09:33:48	128.00	128.50	128.00	+8.50	1	2196
09:33:43	128.00	128.50	128.00	+8.50	1	2195
09:33:42	127.50	128.50	128.50	+9.00	2	2194
09:33:41	127.50	128.00	128.00	+8.50	1	2192
09:33:40	127.50	128.00	128.00	+8.50	2	2191
09:33:39	127.50	128.00	128.00	+8.50	2	2189
09:33:38	127.00	127.50	127.50	+8.00	4	2187
09:33:22	126.50	127.50	127.50	+8.00	1	2183
09:33:21	126.50	127.50	127.50	+8.00	1	2182
09:33:20	126.50	127.00	127.00	+7.50	1	2181
09:31:06	126.50	127.00	126.50	+7.00	2	2180
09:31:06	126.50	127.00	126.50	+7.00	1	2178
09:31:06	126.50	127.00	126.50	+7.00	1	2177
09:29:53	126.00	126.50	126.50	+7.00	2	2176
09:28:38	126.00	126.50	126.50	+7.00	1	2174
09:28:38	126.50	127.00	126.50	+7.00	1	2173
09:28:38	126.50	127.50	126.50	+7.00	8	2172
09:28:38	126.50	127.50	126.50	+7.00	1	2164
09:28:31	126.50	127.50	126.50	+7.00	2	2163
09:28:17	126.50	127.00	127.00	+7.50	1	2161
09:28:02	126.50	127.00	127.00	+7.50	1	2160
09:27:59	126.50	127.00	127.00	+7.50	1	2159
09:27:39	126.50	127.00	127.00	+7.50	2	2158
09:27:30	126.50	127.00	127.00	+7.50	1	2156
09:27:29	126.50	127.00	127.00	+7.50	1	2155
09:27:27	127.00	127.50	127.00	+7.50	1	2154
09:27:27	126.50	127.00	127.00	+7.50	3	2153
09:27:21	126.50	127.00	127.00	+7.50	1	2150
09:26:26	127.00	127.50	127.00	+7.50	1	2149
09:26:23	126.50	127.50	127.50	+8.00	1	2148
09:26:20	127.00	128.00	127.00	+7.50	13	2147
09:26:19	127.50	128.00	127.50	+8.00	1	2134
09:26:13	127.00	127.50	127.50	+8.00	1	2133
09:26:11	127.00	128.00	128.00	+8.50	3	2132
09:26:00	127.50	128.00	127.50	+8.00	1	2129
09:25:54	127.50	128.00	127.50	+8.00	2	2128
09:25:40	127.00	127.50	128.00	+8.50	1	2126
09:25:40	127.00	127.50	127.50	+8.00	1	2125
09:25:40	127.50	128.00	127.50	+8.00	5	2124
09:25:27	127.50	128.00	127.50	+8.00	1	2119
09:25:23	127.50	128.00	127.50	+8.00	1	2118
09:25:16	127.00	127.50	127.50	+8.00	1	2117
09:25:02	127.00	127.50	127.00	+7.50	2	2116
09:24:56	126.50	127.00	127.00	+7.50	1	2114
09:24:52	126.50	127.00	126.50	+7.00	3	2113
09:24:48	126.50	127.50	126.50	+7.00	4	2110
09:23:59	128.00	128.50	128.50	+9.00	1	2106
09:23:57	128.00	128.50	128.50	+9.00	1	2105
09:23:56	128.50	129.00	128.50	+9.00	7	2104
09:23:56	128.50	129.00	128.50	+9.00	8	2097
09:23:55	128.50	129.00	129.00	+9.50	1	2089
09:23:52	128.50	129.00	129.00	+9.50	1	2088
09:23:52	128.50	129.00	129.00	+9.50	1	2087
09:23:45	128.50	129.00	129.00	+9.50	1	2086
09:23:44	129.00	129.50	129.00	+9.50	9	2085
09:23:39	129.00	129.50	129.50	+10.00	1	2076
09:23:38	129.00	129.50	129.50	+10.00	1	2075
09:23:24	129.00	129.50	129.50	+10.00	2	2074
09:23:22	129.00	129.50	129.50	+10.00	1	2072
09:23:09	128.50	129.50	129.50	+10.00	4	2071
09:23:08	128.50	129.50	129.50	+10.00	2	2067
09:23:07	128.50	129.00	129.00	+9.50	2	2065
09:23:07	129.00	129.50	129.00	+9.50	5	2063
09:23:07	129.00	129.50	129.00	+9.50	10	2058
09:23:02	129.00	129.50	129.50	+10.00	1	2048
09:23:00	129.00	130.00	130.00	+10.50	1	2047
09:22:56	129.00	129.50	129.50	+10.00	1	2046
09:22:53	129.00	129.50	129.00	+9.50	1	2045
09:22:03	129.00	129.50	129.00	+9.50	4	2044
09:22:02	129.00	129.50	129.00	+9.50	1	2040
09:21:55	128.50	129.50	129.50	+10.00	1	2039
09:21:55	128.00	129.00	129.00	+9.50	1	2038
09:21:55	128.00	129.00	129.00	+9.50	2	2037
09:21:55	128.50	129.50	128.50	+9.00	6	2035
09:21:53	128.50	129.50	129.50	+10.00	3	2029
09:21:51	129.00	130.00	129.00	+9.50	1	2026
09:21:50	129.00	130.00	129.00	+9.50	1	2025
09:21:47	129.00	130.00	130.00	+10.50	1	2024
09:21:46	128.50	129.50	129.50	+10.00	3	2023
09:21:46	129.00	129.50	129.00	+9.50	4	2020
09:21:46	129.00	130.00	129.00	+9.50	3	2016
09:21:46	129.50	130.00	129.50	+10.00	2	2013
09:21:46	129.50	130.00	129.50	+10.00	1	2011
09:21:46	129.50	130.00	129.50	+10.00	1	2010
09:21:46	130.50	131.00	130.00	+10.50	2	2009
09:21:46	130.50	131.00	130.50	+11.00	1	2007
09:21:46	市價	--	131.00	+11.50	273	2006
09:21:44	市價	--	131.00	+11.50	1	1733
09:21:44	市價	--	131.00	+11.50	1	1732
09:21:44	市價	--	131.00	+11.50	1	1731
09:21:43	市價	--	131.00	+11.50	1	1730
09:21:43	市價	--	131.00	+11.50	1	1729
09:21:42	市價	--	131.00	+11.50	1	1728
09:21:41	市價	--	131.00	+11.50	1	1727
09:21:41	市價	--	131.00	+11.50	1	1726
09:21:39	市價	--	131.00	+11.50	1	1725
09:21:39	市價	--	131.00	+11.50	1	1724
09:21:37	市價	--	131.00	+11.50	1	1723
09:21:36	市價	--	131.00	+11.50	1	1722
09:21:35	市價	--	131.00	+11.50	1	1721
09:21:34	市價	--	131.00	+11.50	3	1720
09:21:32	市價	--	131.00	+11.50	1	1717
09:21:29	市價	--	131.00	+11.50	2	1716
09:21:29	市價	--	131.00	+11.50	1	1714
09:21:29	市價	--	131.00	+11.50	1	1713
09:21:28	市價	--	131.00	+11.50	1	1712
09:21:28	市價	--	131.00	+11.50	1	1711
09:21:28	市價	--	131.00	+11.50	1	1710
09:21:27	市價	--	131.00	+11.50	1	1709
09:21:26	市價	--	131.00	+11.50	1	1708
09:21:24	市價	--	131.00	+11.50	1	1707
09:21:21	市價	--	131.00	+11.50	1	1706
09:21:21	市價	--	131.00	+11.50	5	1705
09:21:20	市價	--	131.00	+11.50	1	1700
09:21:20	市價	--	131.00	+11.50	1	1699
09:21:19	市價	--	131.00	+11.50	1	1698
09:21:18	市價	--	131.00	+11.50	1	1697
09:21:18	市價	--	131.00	+11.50	1	1696
09:21:18	市價	--	131.00	+11.50	1	1695
09:21:17	市價	--	131.00	+11.50	1	1694
09:21:16	市價	--	131.00	+11.50	2	1693
09:21:16	市價	--	131.00	+11.50	2	1691
09:21:13	市價	--	131.00	+11.50	1	1689
09:21:13	市價	--	131.00	+11.50	12	1688
09:21:13	市價	--	131.00	+11.50	39	1676
09:21:13	市價	--	131.00	+11.50	1	1637
09:21:13	市價	--	131.00	+11.50	24	1636
09:21:13	市價	--	131.00	+11.50	12	1612
09:20:30	129.00	129.50	129.50	+10.00	1	1600
09:20:29	129.00	129.50	129.50	+10.00	2	1599
09:20:29	129.00	129.50	129.50	+10.00	1	1597
09:20:29	129.00	129.50	129.50	+10.00	1	1596
09:20:29	129.00	129.50	129.50	+10.00	5	1595
09:20:29	129.00	129.50	129.50	+10.00	1	1590
09:20:29	128.50	129.00	129.00	+9.50	1	1589
09:20:29	128.50	129.00	129.00	+9.50	1	1588
09:20:29	128.50	129.00	129.00	+9.50	30	1587
09:20:29	128.00	128.50	128.50	+9.00	1	1557
09:20:29	128.50	129.00	128.50	+9.00	1	1556
09:20:29	128.00	128.50	128.50	+9.00	2	1555
09:20:29	128.00	128.50	128.50	+9.00	1	1553
09:20:29	128.00	128.50	128.50	+9.00	8	1552
09:20:29	127.50	128.00	128.00	+8.50	5	1544
09:20:29	127.50	128.00	128.00	+8.50	50	1539
09:20:21	127.00	127.50	127.50	+8.00	6	1489
09:20:21	127.00	127.50	127.50	+8.00	1	1483
09:20:20	127.00	127.50	127.50	+8.00	1	1482
09:20:00	127.00	127.50	127.00	+7.50	1	1481
09:20:00	126.50	127.00	127.00	+7.50	7	1480
09:19:41	126.50	127.00	126.50	+7.00	1	1473
09:19:40	126.50	127.00	127.00	+7.50	9	1472
09:19:39	126.50	127.00	126.50	+7.00	1	1463
09:19:36	126.50	127.00	126.50	+7.00	1	1462
09:18:23	126.50	127.00	127.00	+7.50	2	1461
09:17:17	126.50	127.00	127.00	+7.50	1	1459
09:17:06	126.00	127.00	127.00	+7.50	1	1458
09:16:00	126.50	127.00	126.50	+7.00	2	1457
09:15:51	126.50	127.00	126.50	+7.00	1	1455
09:15:44	126.00	127.00	126.50	+7.00	1	1454
09:15:00	126.50	127.00	126.50	+7.00	1	1453
09:14:55	126.50	127.00	126.50	+7.00	1	1452
09:14:09	126.00	126.50	126.00	+6.50	1	1451
09:13:00	127.00	127.50	127.00	+7.50	2	1450
09:12:53	127.00	127.50	127.00	+7.50	1	1448
09:12:06	127.00	127.50	127.00	+7.50	1	1447
09:12:05	127.00	127.50	127.00	+7.50	1	1446
09:11:01	127.50	128.00	127.50	+8.00	1	1445
09:10:18	126.50	127.00	126.00	+6.50	2	1444
09:10:18	126.50	127.00	126.50	+7.00	5	1442
09:09:35	127.00	127.50	127.50	+8.00	1	1437
09:09:30	127.50	128.00	127.50	+8.00	6	1436
09:09:30	127.50	128.00	127.50	+8.00	1	1430
09:08:53	126.00	127.00	127.00	+7.50	1	1429
09:08:50	126.50	127.00	126.50	+7.00	1	1428
09:08:48	126.00	127.00	126.00	+6.50	1	1427
09:08:48	126.00	126.50	126.50	+7.00	1	1426
09:08:47	126.00	126.50	126.50	+7.00	1	1425
09:08:46	126.00	126.50	126.50	+7.00	1	1424
09:08:02	125.50	126.00	125.50	+6.00	1	1423
09:08:01	125.50	126.00	125.50	+6.00	1	1422
09:07:17	125.50	126.00	125.50	+6.00	5	1421
09:06:59	125.50	126.00	125.50	+6.00	1	1416
09:06:58	125.50	126.00	125.50	+6.00	1	1415
09:06:50	125.50	126.00	125.50	+6.00	1	1414
09:06:50	125.00	125.50	125.50	+6.00	14	1413
09:06:33	125.00	125.50	125.00	+5.50	1	1399
09:06:27	124.50	125.00	125.00	+5.50	12	1398
09:06:26	124.50	125.00	125.00	+5.50	1	1386
09:06:22	124.00	124.50	124.50	+5.00	1	1385
09:06:10	124.50	125.00	124.50	+5.00	2	1384
09:05:55	124.00	124.50	124.50	+5.00	10	1382
09:05:55	123.50	124.00	124.00	+4.50	4	1372
09:05:48	124.00	124.50	124.00	+4.50	1	1368
09:05:40	123.50	124.00	124.00	+4.50	1	1367
09:05:40	124.00	124.50	124.00	+4.50	1	1366
09:05:29	124.00	124.50	124.50	+5.00	1	1365
09:05:28	124.00	124.50	124.00	+4.50	1	1364
09:05:20	125.00	126.00	124.50	+5.00	6	1363
09:04:42	125.00	126.00	125.00	+5.50	1	1357
09:04:41	125.00	126.00	126.00	+6.50	1	1356
09:02:40	124.50	125.50	124.50	+5.00	2	1355
09:02:38	124.50	125.50	125.50	+6.00	2	1353
09:02:36	125.00	125.50	125.00	+5.50	1	1351
09:02:33	125.00	125.50	125.50	+6.00	1	1350
09:02:22	124.50	125.00	125.00	+5.50	1	1349
09:02:22	124.50	125.00	125.00	+5.50	1	1348
09:02:22	124.50	125.00	125.00	+5.50	1	1347
09:02:22	125.50	126.00	125.50	+6.00	2	1346
09:02:20	125.50	126.00	125.50	+6.00	1	1344
09:02:17	125.50	126.00	125.50	+6.00	1	1343
09:02:17	125.50	126.00	125.50	+6.00	1	1342
09:02:14	125.00	125.50	125.50	+6.00	1	1341
09:02:09	124.50	125.50	125.50	+6.00	5	1340
09:02:09	124.50	125.50	125.50	+6.00	1	1335
09:02:08	124.00	125.00	125.50	+6.00	1	1334
09:02:08	124.00	125.00	125.00	+5.50	3	1333
09:02:07	124.00	125.00	125.00	+5.50	2	1330
09:02:07	124.00	125.00	125.00	+5.50	2	1328
09:02:06	124.50	125.00	124.50	+5.00	1	1326
09:02:06	124.00	124.50	124.50	+5.00	1	1325
09:02:06	124.50	125.00	124.50	+5.00	4	1324
09:02:06	124.50	125.00	125.00	+5.50	1	1320
09:02:05	125.00	125.50	125.00	+5.50	3	1319
09:02:03	125.00	125.50	125.00	+5.50	1	1316
09:02:02	125.00	126.00	125.00	+5.50	2	1315
09:01:53	125.00	126.00	125.00	+5.50	1	1313
09:01:45	125.00	126.00	126.00	+6.50	1	1312
09:01:41	125.00	126.00	125.00	+5.50	1	1311
09:01:33	125.00	126.00	126.00	+6.50	1	1310
09:01:30	125.00	126.00	126.00	+6.50	1	1309
09:01:28	125.00	125.50	125.50	+6.00	2	1308
09:01:26	125.00	126.00	126.00	+6.50	1	1306
09:01:26	125.00	126.00	126.00	+6.50	1	1305
09:01:23	126.00	126.50	126.00	+6.50	2	1304
09:01:21	126.00	126.50	126.50	+7.00	1	1302
09:01:16	125.50	126.50	126.50	+7.00	1	1301
09:01:15	125.50	126.50	126.50	+7.00	1	1300
09:01:13	125.50	126.50	126.50	+7.00	1	1299
09:01:12	125.50	126.50	126.50	+7.00	1	1298
09:01:11	126.00	126.50	126.00	+6.50	2	1297
09:01:09	126.50	127.00	126.50	+7.00	6	1295
09:01:09	125.50	126.00	126.00	+6.50	1	1289
09:01:09	125.50	126.00	126.00	+6.50	14	1288
09:01:09	125.00	125.50	125.50	+6.00	9	1274
09:01:08	125.00	125.50	125.50	+6.00	2	1265
09:01:08	125.00	125.50	125.50	+6.00	2	1263
09:01:08	124.50	125.00	125.00	+5.50	6	1261
09:01:08	124.00	125.00	125.00	+5.50	5	1255
09:01:06	124.00	124.50	124.50	+5.00	1	1250
09:01:06	124.50	125.00	124.50	+5.00	1	1249
09:01:06	124.00	124.50	124.50	+5.00	3	1248
09:01:06	124.00	124.50	124.50	+5.00	1	1245
09:01:04	124.00	124.50	124.50	+5.00	1	1244
09:01:03	124.00	124.50	124.50	+5.00	1	1243
09:01:03	124.00	124.50	124.50	+5.00	1	1242
09:01:03	124.00	124.50	124.00	+4.50	1	1241
09:00:58	123.50	124.00	124.00	+4.50	3	1240
09:00:57	123.50	124.00	124.00	+4.50	3	1237
09:00:57	123.50	124.00	124.00	+4.50	1	1234
09:00:53	124.00	124.50	124.00	+4.50	1	1233
09:00:46	124.00	124.50	124.50	+5.00	1	1232
09:00:39	124.50	125.00	124.50	+5.00	1	1231
09:00:39	123.50	124.50	124.50	+5.00	4	1230
09:00:35	123.50	124.50	124.50	+5.00	1	1226
09:00:34	124.50	125.00	124.50	+5.00	4	1225
09:00:34	124.50	125.00	124.50	+5.00	1	1221
09:00:29	124.50	125.00	124.50	+5.00	1	1220
09:00:29	124.50	125.00	125.00	+5.50	1	1219
09:00:17	124.00	124.50	124.50	+5.00	1	1218
09:00:17	124.00	124.50	124.50	+5.00	1	1217
09:00:17	124.00	124.50	124.50	+5.00	1	1216
09:00:16	124.00	124.50	124.50	+5.00	2	1215
09:00:16	124.00	124.50	124.50	+5.00	7	1213
09:00:16	123.50	124.00	124.00	+4.50	6	1206
09:00:14	--	--	124.00	+4.50	40	1200

　

其他人也逛...

Samsung Galaxy A37 5G (8G/128G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

麥當勞大麥克好禮即享券

PChome 購物儲值3,000元

motorola edge70 (12G/256G)

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

KIOXIA Exceria Plus G3 SSD M.2 2280 PCIe NVMe 2TB Gen4x4

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

NWT威技 10L WiFi智慧除濕機 WDH-10EN

MyCard 2000點虛擬點數卡

GARMIN VENU 3S GPS 智慧腕錶

Samsung Galaxy S26 Ultra (12G/256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

AI成最強引擎　亞銀看旺台灣202...

中國6月汽車出口首次突破百萬輛...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台糖：沙拉油檢驗合格　配合政...
‧巴威颱風停班　票交所7月10日退...
‧南亞科第2季每股賺14.66元創新...

加密貨幣

比特幣BTC	63918.28	1,660.97	2.67%
以太幣ETH	1787.27	44.61	2.56%
瑞波幣XRP	1.10	0.01	0.92%
比特幣現金BCH	249.40	14.24	6.06%
萊特幣LTC	44.67	1.05	2.40%
卡達幣ADA	0.166052	0.00	-0.51%
波場幣TRX	0.330419	0.00	0.67%
恆星幣XLM	0.188254	0.01	4.03%

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。