最新外資賣超105億元終止連6買台積電遭連2賣熱門[公告] 台玻:係因本公司有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解

更新報價

晶呈科技 (4768) 化學工業上櫃

465.00 ▲+42.00 +9.93% 14.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+42.00	3,262	465.00	377	－－	－－	414.50	465.00	414.50	423.00

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	465.00	--	465.00	+42.00	1	3262
13:30:00	465.00	--	465.00	+42.00	2	3261
13:23:04	市價	--	465.00	+42.00	2	3259
13:13:37	市價	--	465.00	+42.00	1	3257
13:11:50	市價	--	465.00	+42.00	1	3256
13:09:49	市價	--	465.00	+42.00	1	3255
13:07:28	市價	--	465.00	+42.00	1	3254
13:06:19	市價	--	465.00	+42.00	2	3253
13:06:11	市價	--	465.00	+42.00	1	3251
13:05:01	市價	--	465.00	+42.00	1	3250
13:04:03	市價	--	465.00	+42.00	1	3249
13:02:28	市價	--	465.00	+42.00	1	3248
13:00:00	市價	--	465.00	+42.00	1	3247
12:58:19	市價	--	465.00	+42.00	1	3246
12:57:33	市價	--	465.00	+42.00	1	3245
12:55:00	市價	--	465.00	+42.00	1	3244
12:50:47	市價	--	465.00	+42.00	2	3243
12:43:56	市價	--	465.00	+42.00	1	3241
12:43:40	市價	--	465.00	+42.00	2	3240
12:43:12	市價	--	465.00	+42.00	2	3238
12:41:46	市價	--	465.00	+42.00	1	3236
12:38:49	市價	--	465.00	+42.00	1	3235
12:38:11	市價	--	465.00	+42.00	5	3234
12:37:57	市價	--	465.00	+42.00	1	3229
12:37:56	市價	--	465.00	+42.00	1	3228
12:37:54	市價	--	465.00	+42.00	1	3227
12:37:54	市價	--	465.00	+42.00	1	3226
12:37:52	市價	--	465.00	+42.00	1	3225
12:37:48	市價	--	465.00	+42.00	1	3224
12:36:44	市價	--	465.00	+42.00	1	3223
12:36:26	市價	--	465.00	+42.00	1	3222
12:35:30	市價	--	465.00	+42.00	1	3221
12:35:16	市價	--	465.00	+42.00	1	3220
12:34:18	市價	--	465.00	+42.00	1	3219
12:29:43	市價	--	465.00	+42.00	1	3218
12:25:46	市價	--	465.00	+42.00	1	3217
12:24:45	市價	--	465.00	+42.00	1	3216
12:23:11	市價	--	465.00	+42.00	1	3215
12:22:38	市價	--	465.00	+42.00	1	3214
12:22:27	市價	--	465.00	+42.00	1	3213
12:21:37	市價	--	465.00	+42.00	1	3212
12:21:23	市價	--	465.00	+42.00	1	3211
12:09:14	市價	--	465.00	+42.00	1	3210
12:09:04	市價	--	465.00	+42.00	1	3209
12:06:25	市價	--	465.00	+42.00	1	3208
12:04:01	市價	--	465.00	+42.00	1	3207
11:55:38	市價	--	465.00	+42.00	1	3206
11:50:47	市價	--	465.00	+42.00	1	3205
11:50:40	市價	--	465.00	+42.00	1	3204
11:48:49	市價	--	465.00	+42.00	1	3203
11:39:40	市價	--	465.00	+42.00	1	3202
11:34:11	市價	--	465.00	+42.00	1	3201
11:34:05	市價	--	465.00	+42.00	1	3200
11:29:03	市價	--	465.00	+42.00	1	3199
11:26:44	市價	--	465.00	+42.00	1	3198
11:26:20	市價	--	465.00	+42.00	1	3197
11:21:45	市價	--	465.00	+42.00	1	3196
11:18:49	市價	--	465.00	+42.00	1	3195
11:18:33	市價	--	465.00	+42.00	1	3194
11:02:46	市價	--	465.00	+42.00	1	3193
11:00:36	市價	--	465.00	+42.00	1	3192
11:00:20	市價	--	465.00	+42.00	1	3191
10:57:56	市價	--	465.00	+42.00	2	3190
10:57:11	市價	--	465.00	+42.00	10	3188
10:57:10	市價	--	465.00	+42.00	4	3178
10:56:39	市價	--	465.00	+42.00	10	3174
10:54:11	市價	--	465.00	+42.00	5	3164
10:50:54	市價	--	465.00	+42.00	1	3159
10:49:57	市價	--	465.00	+42.00	1	3158
10:42:36	市價	--	465.00	+42.00	1	3157
10:42:22	市價	--	465.00	+42.00	5	3156
10:38:05	市價	--	465.00	+42.00	1	3151
10:37:50	市價	--	465.00	+42.00	1	3150
10:37:40	市價	--	465.00	+42.00	1	3149
10:34:19	市價	--	465.00	+42.00	1	3148
10:34:13	市價	--	465.00	+42.00	1	3147
10:32:20	市價	--	465.00	+42.00	1	3146
10:26:45	市價	--	465.00	+42.00	1	3145
10:26:00	市價	--	465.00	+42.00	1	3144
10:24:06	市價	--	465.00	+42.00	1	3143
10:22:08	市價	--	465.00	+42.00	2	3142
10:19:59	市價	--	465.00	+42.00	5	3140
10:18:45	市價	--	465.00	+42.00	2	3135
10:17:54	市價	--	465.00	+42.00	5	3133
10:17:26	市價	--	465.00	+42.00	3	3128
10:17:07	市價	--	465.00	+42.00	3	3125
10:15:54	市價	--	465.00	+42.00	5	3122
10:14:43	市價	--	465.00	+42.00	1	3117
10:13:02	市價	--	465.00	+42.00	1	3116
10:11:37	市價	--	465.00	+42.00	5	3115
10:10:44	市價	--	465.00	+42.00	1	3110
10:09:21	市價	--	465.00	+42.00	5	3109
10:08:00	市價	--	465.00	+42.00	1	3104
10:07:17	市價	--	465.00	+42.00	1	3103
10:06:54	市價	--	465.00	+42.00	1	3102
10:06:49	市價	--	465.00	+42.00	1	3101
10:06:18	市價	--	465.00	+42.00	3	3100
10:04:12	市價	--	465.00	+42.00	5	3097
10:03:43	市價	--	465.00	+42.00	2	3092
09:58:02	市價	--	465.00	+42.00	1	3090
09:57:42	市價	--	465.00	+42.00	2	3089
09:57:08	市價	--	465.00	+42.00	2	3087
09:56:28	市價	--	465.00	+42.00	1	3085
09:53:30	市價	--	465.00	+42.00	1	3084
09:53:05	市價	--	465.00	+42.00	1	3083
09:52:39	市價	--	465.00	+42.00	1	3082
09:51:55	市價	--	465.00	+42.00	1	3081
09:51:28	市價	--	465.00	+42.00	1	3080
09:51:20	市價	--	465.00	+42.00	2	3079
09:51:09	市價	--	465.00	+42.00	1	3077
09:51:00	市價	--	465.00	+42.00	1	3076
09:48:47	市價	--	465.00	+42.00	1	3075
09:47:39	市價	--	465.00	+42.00	1	3074
09:47:12	市價	--	465.00	+42.00	1	3073
09:47:03	市價	--	465.00	+42.00	2	3072
09:45:11	市價	--	465.00	+42.00	1	3070
09:44:37	市價	--	465.00	+42.00	1	3069
09:43:17	市價	--	465.00	+42.00	5	3068
09:42:28	市價	--	465.00	+42.00	2	3063
09:41:52	市價	--	465.00	+42.00	1	3061
09:41:48	市價	--	465.00	+42.00	2	3060
09:41:29	市價	--	465.00	+42.00	4	3058
09:41:04	市價	--	465.00	+42.00	2	3054
09:40:33	市價	--	465.00	+42.00	2	3052
09:39:08	市價	--	465.00	+42.00	2	3050
09:39:03	市價	--	465.00	+42.00	1	3048
09:38:45	市價	--	465.00	+42.00	1	3047
09:38:12	市價	--	465.00	+42.00	1	3046
09:36:57	市價	--	465.00	+42.00	1	3045
09:36:47	市價	--	465.00	+42.00	1	3044
09:36:43	市價	--	465.00	+42.00	1	3043
09:36:41	464.50	465.00	465.00	+42.00	13	3042
09:36:21	464.50	465.00	465.00	+42.00	1	3029
09:36:00	464.50	465.00	465.00	+42.00	1	3028
09:35:58	464.50	465.00	465.00	+42.00	1	3027
09:35:47	465.00	--	465.00	+42.00	1	3026
09:35:46	市價	--	465.00	+42.00	1	3025
09:35:39	464.50	465.00	465.00	+42.00	1	3024
09:35:34	464.50	465.00	465.00	+42.00	1	3023
09:35:27	市價	--	465.00	+42.00	1	3022
09:34:48	464.50	465.00	465.00	+42.00	1	3021
09:34:45	465.00	--	465.00	+42.00	5	3020
09:34:45	465.00	--	465.00	+42.00	1	3015
09:34:45	465.00	--	465.00	+42.00	5	3014
09:34:44	465.00	--	465.00	+42.00	1	3009
09:34:41	市價	--	465.00	+42.00	9	3008
09:34:38	市價	--	465.00	+42.00	1	2999
09:34:38	市價	--	465.00	+42.00	4	2998
09:34:37	市價	--	465.00	+42.00	1	2994
09:34:36	市價	--	465.00	+42.00	3	2993
09:34:26	市價	--	465.00	+42.00	3	2990
09:34:24	市價	--	465.00	+42.00	3	2987
09:34:17	市價	--	465.00	+42.00	1	2984
09:34:08	市價	--	465.00	+42.00	2	2983
09:34:04	市價	--	465.00	+42.00	1	2981
09:33:56	市價	--	465.00	+42.00	1	2980
09:33:52	市價	--	465.00	+42.00	10	2979
09:33:47	市價	--	465.00	+42.00	1	2969
09:33:30	市價	--	465.00	+42.00	4	2968
09:33:16	市價	--	465.00	+42.00	2	2964
09:32:59	市價	--	465.00	+42.00	1	2962
09:32:23	市價	--	465.00	+42.00	1	2961
09:32:23	市價	--	465.00	+42.00	5	2960
09:31:59	市價	--	465.00	+42.00	1	2955
09:31:58	市價	--	465.00	+42.00	2	2954
09:31:49	市價	--	465.00	+42.00	2	2952
09:31:48	市價	--	465.00	+42.00	1	2950
09:31:46	市價	--	465.00	+42.00	1	2949
09:31:37	市價	--	465.00	+42.00	1	2948
09:31:31	市價	--	465.00	+42.00	5	2947
09:31:30	市價	--	465.00	+42.00	1	2942
09:31:22	市價	--	465.00	+42.00	1	2941
09:31:16	市價	--	465.00	+42.00	1	2940
09:31:13	市價	--	465.00	+42.00	2	2939
09:31:10	市價	--	465.00	+42.00	1	2937
09:31:09	市價	--	465.00	+42.00	1	2936
09:31:02	市價	--	465.00	+42.00	1	2935
09:30:49	市價	--	465.00	+42.00	1	2934
09:30:48	465.00	--	465.00	+42.00	1	2933
09:30:46	465.00	--	465.00	+42.00	1	2932
09:30:40	市價	--	465.00	+42.00	1	2931
09:30:33	464.50	465.00	465.00	+42.00	1	2930
09:30:29	465.00	--	465.00	+42.00	1	2929
09:30:27	465.00	--	465.00	+42.00	1	2928
09:30:23	464.50	465.00	465.00	+42.00	15	2927
09:30:23	464.50	465.00	465.00	+42.00	13	2912
09:30:22	464.50	465.00	465.00	+42.00	12	2899
09:30:22	464.50	465.00	465.00	+42.00	2	2887
09:30:17	464.50	465.00	465.00	+42.00	1	2885
09:30:10	464.50	465.00	465.00	+42.00	1	2884
09:30:08	464.50	465.00	464.50	+41.50	1	2883
09:30:02	464.00	465.00	465.00	+42.00	4	2882
09:30:02	464.00	464.50	464.50	+41.50	1	2878
09:29:59	464.00	464.50	464.50	+41.50	1	2877
09:29:57	464.00	464.50	464.50	+41.50	1	2876
09:29:50	464.00	464.50	464.50	+41.50	1	2875
09:29:41	464.50	465.00	464.50	+41.50	3	2874
09:29:41	464.50	465.00	464.50	+41.50	1	2871
09:29:32	464.50	465.00	464.50	+41.50	1	2870
09:29:31	464.00	464.50	464.50	+41.50	1	2869
09:29:27	464.00	465.00	464.00	+41.00	1	2868
09:29:24	463.50	464.50	465.00	+42.00	1	2867
09:29:24	463.50	464.50	464.50	+41.50	3	2866
09:29:21	464.00	464.50	464.00	+41.00	2	2863
09:29:11	464.00	465.00	465.00	+42.00	2	2861
09:29:01	464.00	465.00	465.00	+42.00	1	2859
09:28:56	464.50	465.00	464.50	+41.50	2	2858
09:28:56	464.50	465.00	464.50	+41.50	3	2856
09:28:48	464.50	465.00	465.00	+42.00	1	2853
09:28:46	464.50	465.00	464.50	+41.50	1	2852
09:28:44	464.00	464.50	464.50	+41.50	1	2851
09:28:40	463.50	464.50	464.50	+41.50	1	2850
09:28:37	463.50	464.50	464.50	+41.50	1	2849
09:28:28	464.00	465.00	464.00	+41.00	2	2848
09:28:27	464.00	465.00	465.00	+42.00	1	2846
09:28:25	464.00	465.00	464.00	+41.00	3	2845
09:28:23	464.00	465.00	465.00	+42.00	4	2842
09:28:20	464.00	465.00	465.00	+42.00	1	2838
09:28:19	市價	--	465.00	+42.00	3	2837
09:28:18	市價	--	465.00	+42.00	1	2834
09:28:15	市價	--	465.00	+42.00	1	2833
09:28:14	市價	--	465.00	+42.00	5	2832
09:28:13	市價	--	465.00	+42.00	3	2827
09:28:10	市價	--	465.00	+42.00	5	2824
09:28:08	市價	--	465.00	+42.00	1	2819
09:28:06	市價	--	465.00	+42.00	2	2818
09:28:05	市價	--	465.00	+42.00	1	2816
09:28:02	市價	--	465.00	+42.00	1	2815
09:28:00	市價	--	465.00	+42.00	1	2814
09:27:56	464.00	464.50	464.50	+41.50	1	2813
09:27:52	463.50	464.00	464.00	+41.00	10	2812
09:27:51	市價	--	465.00	+42.00	5	2802
09:27:44	市價	--	465.00	+42.00	10	2797
09:27:44	市價	--	465.00	+42.00	2	2787
09:27:44	市價	--	465.00	+42.00	1	2785
09:27:44	463.00	465.00	465.00	+42.00	84	2784
09:27:43	463.50	464.00	464.00	+41.00	1	2700
09:27:39	464.50	465.00	464.50	+41.50	1	2699
09:27:39	464.50	465.00	464.50	+41.50	1	2698
09:27:39	463.50	464.50	464.50	+41.50	1	2697
09:27:34	463.50	464.00	464.00	+41.00	4	2696
09:27:30	463.00	464.50	464.50	+41.50	1	2692
09:27:26	464.00	464.50	464.00	+41.00	1	2691
09:27:12	463.00	464.50	464.50	+41.50	1	2690
09:27:12	463.00	464.50	464.50	+41.50	1	2689
09:27:12	463.00	464.50	464.50	+41.50	2	2688
09:27:10	464.00	465.00	464.00	+41.00	14	2686
09:27:10	464.00	465.00	464.00	+41.00	2	2672
09:27:08	464.00	465.00	465.00	+42.00	1	2670
09:27:04	464.00	465.00	465.00	+42.00	3	2669
09:27:02	463.50	464.00	464.00	+41.00	1	2666
09:27:02	463.50	464.00	464.00	+41.00	1	2665
09:27:01	463.50	464.00	464.00	+41.00	1	2664
09:27:00	463.50	464.00	464.00	+41.00	3	2663
09:26:59	463.00	464.00	464.00	+41.00	1	2660
09:26:55	463.00	464.00	463.00	+40.00	2	2659
09:26:46	463.00	464.00	464.00	+41.00	1	2657
09:26:44	463.00	464.00	463.00	+40.00	1	2656
09:26:43	463.00	464.00	464.00	+41.00	1	2655
09:26:41	463.00	464.00	464.00	+41.00	1	2654
09:26:38	463.00	464.00	463.00	+40.00	1	2653
09:26:27	463.00	464.00	463.00	+40.00	2	2652
09:26:23	462.00	464.00	464.00	+41.00	1	2650
09:26:17	462.00	463.50	463.50	+40.50	1	2649
09:26:12	463.00	464.00	463.00	+40.00	4	2648
09:26:12	463.50	464.50	463.50	+40.50	6	2644
09:26:10	464.00	464.50	464.00	+41.00	1	2638
09:26:04	464.00	464.50	464.00	+41.00	4	2637
09:26:04	464.00	464.50	464.00	+41.00	2	2633
09:26:04	464.50	--	464.50	+41.50	3	2631
09:26:04	464.50	465.00	465.00	+42.00	6	2628
09:26:04	465.00	--	465.00	+42.00	1	2622
09:26:03	465.00	--	465.00	+42.00	1	2621
09:26:01	465.00	--	465.00	+42.00	1	2620
09:25:59	市價	--	465.00	+42.00	1	2619
09:25:58	465.00	--	465.00	+42.00	1	2618
09:25:55	465.00	--	465.00	+42.00	1	2617
09:25:54	465.00	--	465.00	+42.00	2	2616
09:25:52	465.00	--	465.00	+42.00	5	2614
09:25:52	465.00	--	465.00	+42.00	22	2609
09:25:48	465.00	--	465.00	+42.00	1	2587
09:25:48	465.00	--	465.00	+42.00	1	2586
09:25:48	市價	--	465.00	+42.00	21	2585
09:25:48	市價	--	465.00	+42.00	8	2564
09:25:48	市價	--	465.00	+42.00	20	2556
09:25:46	市價	--	465.00	+42.00	4	2536
09:25:37	市價	--	465.00	+42.00	1	2532
09:25:32	市價	--	465.00	+42.00	1	2531
09:25:23	市價	--	465.00	+42.00	2	2530
09:24:58	市價	--	465.00	+42.00	2	2528
09:24:54	市價	--	465.00	+42.00	1	2526
09:24:46	市價	--	465.00	+42.00	1	2525
09:24:44	市價	--	465.00	+42.00	1	2524
09:24:37	市價	--	465.00	+42.00	2	2523
09:24:30	市價	--	465.00	+42.00	1	2521
09:24:21	市價	--	465.00	+42.00	1	2520
09:24:19	市價	--	465.00	+42.00	1	2519
09:23:50	市價	--	465.00	+42.00	1	2518
09:23:48	市價	--	465.00	+42.00	2	2517
09:23:44	市價	--	465.00	+42.00	1	2515
09:23:37	市價	--	465.00	+42.00	1	2514
09:23:34	市價	--	465.00	+42.00	1	2513
09:23:34	市價	--	465.00	+42.00	1	2512
09:23:33	市價	--	465.00	+42.00	1	2511
09:23:28	市價	--	465.00	+42.00	1	2510
09:23:23	市價	--	465.00	+42.00	1	2509
09:23:18	市價	--	465.00	+42.00	1	2508
09:23:14	市價	--	465.00	+42.00	1	2507
09:23:10	市價	--	465.00	+42.00	2	2506
09:23:06	市價	--	465.00	+42.00	1	2504
09:23:05	市價	--	465.00	+42.00	1	2503
09:23:05	市價	--	465.00	+42.00	1	2502
09:23:02	市價	--	465.00	+42.00	2	2501
09:22:54	市價	--	465.00	+42.00	1	2499
09:22:51	市價	--	465.00	+42.00	1	2498
09:22:27	市價	--	465.00	+42.00	1	2497
09:21:59	市價	--	465.00	+42.00	1	2496
09:21:41	市價	--	465.00	+42.00	2	2495
09:21:33	市價	--	465.00	+42.00	1	2493
09:21:28	市價	--	465.00	+42.00	1	2492
09:20:39	市價	--	465.00	+42.00	1	2491
09:20:36	市價	--	465.00	+42.00	1	2490
09:20:30	市價	--	465.00	+42.00	1	2489
09:20:29	市價	--	465.00	+42.00	1	2488
09:20:28	市價	--	465.00	+42.00	4	2487
09:20:22	市價	--	465.00	+42.00	1	2483
09:20:17	市價	--	465.00	+42.00	1	2482
09:20:15	市價	--	465.00	+42.00	1	2481
09:20:13	市價	--	465.00	+42.00	1	2480
09:19:59	市價	--	465.00	+42.00	1	2479
09:19:58	市價	--	465.00	+42.00	1	2478
09:19:56	市價	--	465.00	+42.00	1	2477
09:19:52	市價	--	465.00	+42.00	2	2476
09:19:42	市價	--	465.00	+42.00	1	2474
09:19:39	市價	--	465.00	+42.00	2	2473
09:19:39	464.50	465.00	465.00	+42.00	1	2471
09:19:38	464.50	465.00	465.00	+42.00	1	2470
09:19:36	464.50	465.00	465.00	+42.00	1	2469
09:19:36	465.00	--	465.00	+42.00	2	2468
09:19:36	464.50	465.00	465.00	+42.00	1	2466
09:19:35	市價	--	465.00	+42.00	6	2465
09:19:33	市價	--	465.00	+42.00	1	2459
09:19:33	市價	--	465.00	+42.00	1	2458
09:19:33	464.50	465.00	465.00	+42.00	21	2457
09:19:33	464.50	465.00	465.00	+42.00	8	2436
09:19:33	464.50	465.00	465.00	+42.00	65	2428
09:19:33	464.50	465.00	465.00	+42.00	4	2363
09:19:27	464.50	465.00	464.50	+41.50	2	2359
09:19:27	464.50	465.00	465.00	+42.00	1	2357
09:19:27	464.50	465.00	465.00	+42.00	5	2356
09:19:25	464.50	465.00	464.50	+41.50	1	2351
09:19:24	464.50	465.00	464.50	+41.50	1	2350
09:19:24	464.50	465.00	465.00	+42.00	1	2349
09:19:17	464.50	465.00	465.00	+42.00	1	2348
09:19:10	464.50	465.00	465.00	+42.00	1	2347
09:19:08	464.50	465.00	465.00	+42.00	1	2346
09:19:04	464.50	465.00	464.50	+41.50	1	2345
09:19:04	464.50	465.00	465.00	+42.00	1	2344
09:19:02	464.00	464.50	464.50	+41.50	3	2343
09:19:02	464.00	464.50	464.50	+41.50	1	2340
09:18:59	464.00	464.50	464.50	+41.50	1	2339
09:18:58	464.00	464.50	464.50	+41.50	1	2338
09:18:51	464.50	465.00	464.50	+41.50	5	2337
09:18:51	464.50	465.00	464.50	+41.50	2	2332
09:18:51	464.50	465.00	465.00	+42.00	3	2330
09:18:48	464.50	465.00	464.50	+41.50	1	2327
09:18:43	464.00	464.50	464.50	+41.50	1	2326
09:18:41	464.00	464.50	464.50	+41.50	1	2325
09:18:37	464.50	465.00	464.50	+41.50	1	2324
09:18:37	464.50	465.00	464.50	+41.50	1	2323
09:18:35	464.50	465.00	464.50	+41.50	1	2322
09:18:26	464.50	465.00	464.50	+41.50	2	2321
09:18:21	464.50	465.00	464.50	+41.50	1	2319
09:18:20	464.50	465.00	464.50	+41.50	1	2318
09:18:17	464.50	465.00	464.50	+41.50	1	2317
09:18:16	464.50	465.00	464.50	+41.50	2	2316
09:18:14	464.50	465.00	464.50	+41.50	2	2314
09:18:08	464.00	464.50	465.00	+42.00	3	2312
09:18:08	464.00	464.50	464.50	+41.50	2	2309
09:18:06	464.00	465.00	464.00	+41.00	2	2307
09:18:06	464.00	464.50	464.50	+41.50	1	2305
09:18:06	464.00	464.50	464.50	+41.50	1	2304
09:18:06	464.00	464.50	464.50	+41.50	1	2303
09:18:02	464.00	464.50	464.50	+41.50	1	2302
09:18:02	464.00	464.50	464.00	+41.00	1	2301
09:18:02	464.00	464.50	464.50	+41.50	1	2300
09:18:00	464.50	465.00	464.50	+41.50	5	2299
09:17:50	464.00	465.00	465.00	+42.00	1	2294
09:17:49	464.50	465.00	464.50	+41.50	1	2293
09:17:49	464.00	464.50	464.50	+41.50	1	2292
09:17:49	464.50	465.00	464.50	+41.50	2	2291
09:17:39	464.00	464.50	465.00	+42.00	5	2289
09:17:39	464.00	464.50	464.50	+41.50	5	2284
09:17:38	464.00	464.50	464.50	+41.50	1	2279
09:17:34	464.00	464.50	464.50	+41.50	2	2278
09:17:32	463.50	464.00	464.50	+41.50	8	2276
09:17:32	463.50	464.00	464.00	+41.00	2	2268
09:17:31	463.50	464.00	464.00	+41.00	1	2266
09:17:29	463.50	464.00	463.50	+40.50	1	2265
09:17:26	464.00	464.50	464.00	+41.00	1	2264
09:17:25	463.50	464.00	464.00	+41.00	1	2263
09:17:21	463.00	464.00	463.00	+40.00	1	2262
09:17:20	463.00	464.00	463.00	+40.00	1	2261
09:17:20	463.00	464.00	464.00	+41.00	1	2260
09:17:18	463.00	464.00	464.00	+41.00	1	2259
09:17:15	463.00	464.00	464.00	+41.00	1	2258
09:17:14	463.00	464.00	464.00	+41.00	1	2257
09:17:14	463.50	464.00	463.50	+40.50	1	2256
09:17:10	463.00	463.50	463.50	+40.50	1	2255
09:17:10	463.00	464.00	464.50	+41.50	4	2254
09:17:10	463.00	464.00	464.00	+41.00	1	2250
09:17:07	463.50	464.50	463.50	+40.50	2	2249
09:17:07	464.00	464.50	464.00	+41.00	1	2247
09:17:05	464.00	464.50	464.00	+41.00	1	2246
09:17:04	463.50	464.50	463.50	+40.50	2	2245
09:17:03	464.00	464.50	464.00	+41.00	1	2243
09:17:01	463.00	464.00	464.00	+41.00	1	2242
09:16:58	463.00	464.00	464.00	+41.00	4	2241
09:16:56	463.00	464.00	464.00	+41.00	1	2237
09:16:54	463.00	464.00	463.00	+40.00	1	2236
09:16:54	463.00	464.00	463.00	+40.00	1	2235
09:16:53	463.00	464.00	463.00	+40.00	2	2234
09:16:49	463.00	464.50	464.50	+41.50	1	2232
09:16:48	463.00	464.50	464.50	+41.50	1	2231
09:16:48	463.00	464.50	465.00	+42.00	4	2230
09:16:48	463.00	464.50	464.50	+41.50	1	2226
09:16:48	463.00	464.50	464.50	+41.50	1	2225
09:16:48	464.00	464.50	464.00	+41.00	9	2224
09:16:47	464.50	465.00	464.50	+41.50	4	2215
09:16:46	464.50	465.00	465.00	+42.00	5	2211
09:16:45	465.00	--	465.00	+42.00	25	2206
09:16:45	465.00	--	465.00	+42.00	1	2181
09:16:44	465.00	--	465.00	+42.00	1	2180
09:16:44	市價	--	465.00	+42.00	1	2179
09:16:40	市價	--	465.00	+42.00	11	2178
09:16:40	市價	--	465.00	+42.00	1	2167
09:16:39	市價	--	465.00	+42.00	20	2166
09:16:39	市價	--	465.00	+42.00	1	2146
09:16:39	市價	--	465.00	+42.00	3	2145
09:16:39	市價	--	465.00	+42.00	100	2142
09:16:36	市價	--	465.00	+42.00	1	2042
09:16:36	市價	--	465.00	+42.00	1	2041
09:16:34	市價	--	465.00	+42.00	1	2040
09:16:29	市價	--	465.00	+42.00	1	2039
09:16:29	市價	--	465.00	+42.00	1	2038
09:15:45	市價	--	465.00	+42.00	1	2037
09:15:44	市價	--	465.00	+42.00	1	2036
09:15:43	465.00	--	465.00	+42.00	1	2035
09:15:42	465.00	--	465.00	+42.00	2	2034
09:15:42	465.00	--	465.00	+42.00	1	2032
09:15:42	市價	--	465.00	+42.00	1	2031
09:15:41	465.00	--	465.00	+42.00	1	2030
09:15:41	市價	--	465.00	+42.00	3	2029
09:15:40	465.00	--	465.00	+42.00	1	2026
09:15:40	市價	--	465.00	+42.00	25	2025
09:15:39	市價	--	465.00	+42.00	1	2000
09:15:39	市價	--	465.00	+42.00	1	1999
09:15:39	市價	--	465.00	+42.00	1	1998
09:15:37	市價	--	465.00	+42.00	2	1997
09:15:37	市價	--	465.00	+42.00	2	1995
09:15:37	市價	--	465.00	+42.00	6	1993
09:15:37	市價	--	465.00	+42.00	4	1987
09:15:37	市價	--	465.00	+42.00	2	1983
09:15:37	市價	--	465.00	+42.00	6	1981
09:15:37	市價	--	465.00	+42.00	1	1975
09:15:37	市價	--	465.00	+42.00	1	1974
09:15:37	市價	--	465.00	+42.00	1	1973
09:15:36	市價	--	465.00	+42.00	20	1972
09:15:36	市價	--	465.00	+42.00	9	1952
09:15:36	市價	--	465.00	+42.00	1	1943
09:15:35	市價	--	465.00	+42.00	4	1942
09:15:35	市價	--	465.00	+42.00	2	1938
09:15:35	市價	--	465.00	+42.00	1	1936
09:15:33	市價	--	465.00	+42.00	1	1935
09:15:33	市價	--	465.00	+42.00	10	1934
09:15:33	市價	--	465.00	+42.00	1	1924
09:15:32	市價	--	465.00	+42.00	1	1923
09:15:32	464.50	465.00	465.00	+42.00	1	1922
09:15:32	464.50	465.00	465.00	+42.00	4	1921
09:15:32	464.50	465.00	465.00	+42.00	4	1917
09:15:32	464.50	465.00	465.00	+42.00	4	1913
09:15:32	464.50	465.00	465.00	+42.00	4	1909
09:15:32	464.50	465.00	465.00	+42.00	4	1905
09:15:32	464.50	465.00	465.00	+42.00	4	1901
09:15:32	464.50	465.00	465.00	+42.00	4	1897
09:15:32	464.50	465.00	465.00	+42.00	4	1893
09:15:32	464.50	465.00	465.00	+42.00	4	1889
09:15:32	464.50	465.00	465.00	+42.00	4	1885
09:15:32	464.50	465.00	465.00	+42.00	4	1881
09:15:32	464.50	465.00	465.00	+42.00	4	1877
09:15:32	464.50	465.00	465.00	+42.00	9	1873
09:15:32	464.50	465.00	465.00	+42.00	5	1864
09:15:32	464.50	465.00	465.00	+42.00	9	1859
09:15:32	464.50	465.00	465.00	+42.00	5	1850
09:15:32	464.50	465.00	465.00	+42.00	5	1845
09:15:32	464.50	465.00	465.00	+42.00	25	1840
09:15:32	464.50	465.00	465.00	+42.00	5	1815
09:15:32	464.50	465.00	465.00	+42.00	120	1810
09:15:32	464.50	465.00	465.00	+42.00	5	1690
09:15:31	464.50	465.00	465.00	+42.00	10	1685
09:15:31	464.50	465.00	465.00	+42.00	1	1675
09:15:30	464.00	465.00	465.00	+42.00	2	1674
09:15:30	464.00	465.00	465.00	+42.00	2	1672
09:15:30	464.50	465.00	464.50	+41.50	1	1670
09:15:30	464.00	464.50	464.50	+41.50	1	1669
09:15:29	464.50	465.00	464.50	+41.50	5	1668
09:15:28	464.50	465.00	465.00	+42.00	1	1663
09:15:28	464.50	465.00	465.00	+42.00	1	1662
09:15:28	464.50	465.00	464.50	+41.50	3	1661
09:15:27	464.50	465.00	464.50	+41.50	1	1658
09:15:26	464.50	465.00	465.00	+42.00	1	1657
09:15:24	464.50	465.00	465.00	+42.00	1	1656
09:15:24	464.50	465.00	465.00	+42.00	1	1655
09:15:23	464.50	465.00	465.00	+42.00	5	1654
09:15:23	464.50	465.00	465.00	+42.00	2	1649
09:15:22	464.50	465.00	465.00	+42.00	10	1647
09:15:22	464.50	465.00	465.00	+42.00	1	1637
09:15:21	464.50	465.00	465.00	+42.00	9	1636
09:15:21	464.50	465.00	465.00	+42.00	12	1627
09:15:21	464.50	465.00	465.00	+42.00	9	1615
09:15:21	464.50	465.00	465.00	+42.00	2	1606
09:15:19	464.00	464.50	464.50	+41.50	2	1604
09:15:18	464.00	464.50	464.50	+41.50	1	1602
09:15:17	464.00	464.50	464.50	+41.50	2	1601
09:15:17	464.00	464.50	464.50	+41.50	20	1599
09:15:17	464.00	464.50	464.50	+41.50	8	1579
09:15:16	464.00	464.50	464.00	+41.00	1	1571
09:15:15	464.00	464.50	464.50	+41.50	2	1570
09:15:12	463.50	464.00	464.00	+41.00	10	1568
09:15:12	463.50	464.00	464.00	+41.00	1	1558
09:15:10	463.50	464.00	464.00	+41.00	2	1557
09:15:09	463.50	464.00	464.00	+41.00	1	1555
09:15:09	463.50	464.00	464.00	+41.00	1	1554
09:15:09	463.50	464.00	464.00	+41.00	1	1553
09:15:04	463.00	464.00	464.00	+41.00	1	1552
09:15:02	463.00	464.00	463.00	+40.00	1	1551
09:15:02	462.50	463.50	463.50	+40.50	10	1550
09:15:02	462.50	463.00	463.00	+40.00	1	1540
09:15:01	462.50	463.00	463.00	+40.00	1	1539
09:15:01	462.50	463.00	463.00	+40.00	1	1538
09:15:01	462.50	463.00	462.50	+39.50	1	1537
09:15:01	462.50	463.00	463.00	+40.00	1	1536
09:15:01	462.50	463.00	462.50	+39.50	2	1535
09:14:58	462.50	463.00	463.00	+40.00	1	1533
09:14:55	462.00	462.50	462.50	+39.50	1	1532
09:14:55	462.00	462.50	462.50	+39.50	3	1531
09:14:55	462.00	462.50	462.50	+39.50	1	1528
09:14:54	462.00	462.50	462.00	+39.00	1	1527
09:14:54	462.00	462.50	462.50	+39.50	1	1526
09:14:53	462.00	462.50	462.00	+39.00	1	1525
09:14:52	462.00	462.50	462.50	+39.50	1	1524
09:14:50	462.00	462.50	462.00	+39.00	1	1523
09:14:49	462.00	462.50	462.50	+39.50	1	1522
09:14:49	462.00	462.50	462.00	+39.00	4	1521
09:14:48	462.00	462.50	462.00	+39.00	1	1517
09:14:47	462.00	463.00	462.00	+39.00	2	1516
09:14:46	462.00	463.00	462.00	+39.00	1	1514
09:14:45	462.50	463.00	462.00	+39.00	1	1513
09:14:45	462.50	463.00	462.50	+39.50	1	1512
09:14:42	462.50	463.00	462.50	+39.50	1	1511
09:14:39	462.00	463.00	462.00	+39.00	1	1510
09:14:39	462.00	462.50	462.50	+39.50	1	1509
09:14:38	462.00	462.50	462.00	+39.00	2	1508
09:14:37	462.00	462.50	462.00	+39.00	1	1506
09:14:35	462.00	463.00	463.00	+40.00	1	1505
09:14:35	462.00	463.00	463.00	+40.00	1	1504
09:14:34	462.00	463.00	463.00	+40.00	1	1503
09:14:32	462.00	463.00	462.00	+39.00	1	1502
09:14:32	461.00	463.00	463.00	+40.00	5	1501
09:14:31	461.00	463.00	463.00	+40.00	1	1496
09:14:31	461.00	462.00	463.00	+40.00	3	1495
09:14:31	461.00	462.00	462.50	+39.50	1	1492
09:14:31	461.00	462.00	462.00	+39.00	1	1491
09:14:29	460.50	461.50	461.50	+38.50	1	1490
09:14:28	460.50	462.50	462.50	+39.50	1	1489
09:14:27	462.00	463.00	460.50	+37.50	5	1488
09:14:27	462.00	463.00	461.00	+38.00	10	1483
09:14:27	462.00	463.00	461.50	+38.50	4	1473
09:14:27	462.00	463.00	462.00	+39.00	1	1469
09:14:27	462.00	463.00	463.00	+40.00	1	1468
09:14:21	461.00	462.50	463.00	+40.00	4	1467
09:14:21	461.00	462.50	462.50	+39.50	1	1463
09:14:19	460.50	461.50	462.50	+39.50	1	1462
09:14:19	460.50	461.50	461.50	+38.50	1	1461
09:14:19	460.50	461.50	461.50	+38.50	1	1460
09:14:17	460.50	461.50	461.50	+38.50	1	1459
09:14:16	460.50	461.50	461.50	+38.50	1	1458
09:14:15	460.50	461.50	461.50	+38.50	3	1457
09:14:13	460.50	461.50	461.50	+38.50	1	1454
09:14:12	460.50	461.50	461.50	+38.50	1	1453
09:14:11	460.50	461.50	460.50	+37.50	1	1452
09:14:11	460.00	461.00	461.00	+38.00	1	1451
09:14:10	460.50	461.00	460.50	+37.50	1	1450
09:14:10	460.00	461.00	460.00	+37.00	19	1449
09:14:10	460.50	461.50	460.50	+37.50	1	1430
09:14:09	460.00	461.50	461.50	+38.50	1	1429
09:14:09	460.00	461.50	461.50	+38.50	1	1428
09:14:09	460.50	461.50	460.50	+37.50	1	1427
09:14:09	460.50	461.50	460.50	+37.50	1	1426
09:14:08	461.00	462.00	461.00	+38.00	2	1425
09:14:08	461.50	462.00	461.50	+38.50	1	1423
09:14:08	460.50	462.50	462.50	+39.50	1	1422
09:14:08	460.50	462.50	460.50	+37.50	1	1421
09:14:07	460.50	462.00	462.00	+39.00	1	1420
09:14:06	460.50	462.50	462.50	+39.50	1	1419
09:14:03	460.00	462.50	462.50	+39.50	1	1418
09:14:03	460.00	461.50	461.50	+38.50	1	1417
09:14:02	460.00	462.50	462.50	+39.50	1	1416
09:14:02	460.00	462.50	460.00	+37.00	3	1415
09:14:02	460.50	462.50	460.50	+37.50	1	1412
09:14:01	460.00	462.50	460.00	+37.00	1	1411
09:14:01	460.00	462.50	462.50	+39.50	1	1410
09:14:01	460.00	462.00	462.00	+39.00	1	1409
09:14:00	461.00	463.00	461.00	+38.00	4	1408
09:14:00	461.50	463.00	461.50	+38.50	2	1404
09:14:00	462.00	463.50	462.00	+39.00	4	1402
09:13:59	462.00	463.00	463.00	+40.00	1	1398
09:13:56	462.00	463.50	463.50	+40.50	1	1397
09:13:56	462.00	463.50	463.50	+40.50	1	1396
09:13:55	461.50	463.00	463.00	+40.00	1	1395
09:13:53	461.50	463.50	464.00	+41.00	1	1394
09:13:53	461.50	463.50	463.50	+40.50	1	1393
09:13:53	462.00	464.00	462.00	+39.00	1	1392
09:13:52	461.50	464.00	464.00	+41.00	1	1391
09:13:50	461.50	464.00	464.00	+41.00	1	1390
09:13:50	461.50	464.00	464.00	+41.00	1	1389
09:13:50	463.00	464.00	463.00	+40.00	1	1388
09:13:50	461.50	463.00	464.00	+41.00	1	1387
09:13:50	461.50	463.00	463.50	+40.50	1	1386
09:13:50	461.50	463.00	463.00	+40.00	1	1385
09:13:49	461.50	463.00	461.50	+38.50	1	1384
09:13:47	461.00	463.00	463.50	+40.50	8	1383
09:13:47	461.00	463.00	463.00	+40.00	8	1375
09:13:47	461.00	463.00	463.00	+40.00	1	1367
09:13:47	461.50	463.00	461.50	+38.50	1	1366
09:13:47	461.00	463.00	461.00	+38.00	2	1365
09:13:47	461.00	462.50	462.50	+39.50	2	1363
09:13:47	460.50	462.00	462.00	+39.00	2	1361
09:13:47	461.00	462.00	462.00	+39.00	9	1359
09:13:47	461.00	461.50	461.50	+38.50	6	1350
09:13:47	460.00	461.00	461.00	+38.00	16	1344
09:13:47	460.50	461.00	460.50	+37.50	2	1328
09:13:46	460.00	460.50	460.50	+37.50	194	1326
09:11:23	455.00	456.00	455.00	+32.00	3	1132
09:11:22	455.50	456.00	455.50	+32.50	1	1129
09:11:18	455.00	456.50	455.00	+32.00	1	1128
09:11:18	455.00	456.00	456.00	+33.00	1	1127
09:11:18	455.00	456.50	456.50	+33.50	2	1126
09:11:16	455.50	456.50	455.50	+32.50	1	1124
09:11:15	455.00	456.50	456.50	+33.50	1	1123
09:11:15	456.00	456.50	456.00	+33.00	1	1122
09:11:14	455.00	456.50	456.50	+33.50	1	1121
09:11:14	455.50	456.50	455.50	+32.50	1	1120
09:11:10	456.50	457.00	456.50	+33.50	2	1119
09:11:10	456.50	457.00	456.50	+33.50	2	1117
09:11:10	456.50	457.00	456.50	+33.50	1	1115
09:11:10	453.50	455.50	455.50	+32.50	1	1114
09:11:09	453.50	455.00	455.00	+32.00	1	1113
09:11:08	454.00	455.00	454.00	+31.00	1	1112
09:11:07	453.00	455.50	457.00	+34.00	1	1111
09:11:07	453.00	455.50	456.50	+33.50	3	1110
09:11:07	453.00	455.50	455.50	+32.50	1	1107
09:11:07	452.50	454.50	455.50	+32.50	1	1106
09:11:07	452.50	454.50	455.00	+32.00	1	1105
09:11:07	452.50	454.50	454.50	+31.50	1	1104
09:11:07	453.00	454.50	453.00	+30.00	1	1103
09:11:05	453.00	455.00	455.00	+32.00	1	1102
09:11:05	453.00	455.00	453.00	+30.00	1	1101
09:11:04	453.50	455.50	453.50	+30.50	1	1100
09:11:03	452.50	454.50	455.00	+32.00	2	1099
09:11:03	452.50	454.50	454.50	+31.50	2	1097
09:11:03	452.50	454.50	454.50	+31.50	1	1095
09:11:00	455.50	457.00	454.00	+31.00	1	1094
09:11:00	455.50	457.00	454.50	+31.50	1	1093
09:11:00	455.50	457.00	455.50	+32.50	1	1092
09:11:00	454.50	457.50	457.50	+34.50	8	1091
09:10:58	455.50	458.00	455.50	+32.50	5	1083
09:10:57	455.50	457.00	457.00	+34.00	1	1078
09:10:57	455.50	457.00	455.50	+32.50	1	1077
09:10:56	455.00	456.50	456.50	+33.50	1	1076
09:10:55	455.00	457.50	455.00	+32.00	1	1075
09:10:54	454.50	457.00	457.00	+34.00	2	1074
09:10:53	454.50	456.00	456.00	+33.00	4	1072
09:10:53	454.00	455.00	455.00	+32.00	2	1068
09:10:53	454.00	455.00	455.00	+32.00	4	1066
09:10:53	453.50	455.00	455.00	+32.00	2	1062
09:10:53	453.50	455.00	455.00	+32.00	10	1060
09:10:52	452.50	455.00	455.00	+32.00	1	1050
09:10:52	452.00	454.00	454.00	+31.00	2	1049
09:10:52	452.00	454.00	454.00	+31.00	2	1047
09:10:52	451.50	453.00	453.00	+30.00	6	1045
09:10:52	451.50	452.50	453.00	+30.00	1	1039
09:10:52	451.50	452.50	452.50	+29.50	1	1038
09:10:51	451.50	452.50	451.50	+28.50	1	1037
09:10:51	451.50	452.50	451.50	+28.50	1	1036
09:10:51	451.50	452.00	452.00	+29.00	1	1035
09:10:51	451.50	452.00	452.00	+29.00	1	1034
09:10:50	451.50	452.00	452.00	+29.00	1	1033
09:10:50	451.00	452.50	452.50	+29.50	2	1032
09:10:50	451.00	452.00	452.00	+29.00	12	1030
09:10:50	450.50	451.50	452.00	+29.00	6	1018
09:10:19	450.50	451.00	451.00	+28.00	1	1012
09:10:19	450.50	451.00	451.00	+28.00	1	1011
09:10:17	451.00	451.50	451.00	+28.00	1	1010
09:10:17	450.00	451.00	451.50	+28.50	2	1009
09:10:17	450.00	451.00	451.00	+28.00	2	1007
09:10:16	451.00	451.50	450.50	+27.50	2	1005
09:10:16	451.00	451.50	451.00	+28.00	1	1003
09:10:15	450.50	451.00	451.00	+28.00	1	1002
09:10:14	450.50	451.00	451.00	+28.00	2	1001
09:10:11	450.00	451.00	451.00	+28.00	1	999
09:10:10	450.00	451.00	451.00	+28.00	2	998
09:10:10	450.00	451.00	450.00	+27.00	1	996
09:10:09	450.00	451.00	451.00	+28.00	1	995
09:10:08	451.00	451.50	451.00	+28.00	2	994
09:10:08	451.00	451.50	451.00	+28.00	2	992
09:10:08	451.00	451.50	451.00	+28.00	5	990
09:10:08	451.00	451.50	451.00	+28.00	1	985
09:10:08	451.00	451.50	451.00	+28.00	1	984
09:10:06	450.00	452.00	452.00	+29.00	1	983
09:10:05	450.00	451.50	451.50	+28.50	1	982
09:10:04	450.00	451.50	451.50	+28.50	2	981
09:10:04	450.00	451.50	450.00	+27.00	1	979
09:10:04	450.00	452.00	450.00	+27.00	1	978
09:10:03	450.00	451.00	451.00	+28.00	1	977
09:10:03	450.00	451.00	451.00	+28.00	1	976
09:10:02	450.00	451.00	450.00	+27.00	1	975
09:10:02	450.00	451.00	450.00	+27.00	1	974
09:10:01	450.50	451.00	450.50	+27.50	1	973
09:10:01	450.50	451.50	451.50	+28.50	2	972
09:10:00	450.00	451.50	451.50	+28.50	1	970
09:10:00	450.00	451.50	451.50	+28.50	1	969
09:09:59	450.00	451.50	450.00	+27.00	2	968
09:09:59	450.00	451.50	450.00	+27.00	1	966
09:09:58	450.50	451.50	450.50	+27.50	1	965
09:09:56	450.00	451.50	450.00	+27.00	1	964
09:09:55	450.50	451.50	450.50	+27.50	1	963
09:09:55	450.00	451.00	451.00	+28.00	4	962
09:09:55	449.50	450.50	450.50	+27.50	2	958
09:09:55	449.00	450.00	450.00	+27.00	61	956
09:09:54	447.00	449.50	450.00	+27.00	15	895
09:09:54	447.00	449.50	449.50	+26.50	5	880
09:09:54	447.00	449.00	449.00	+26.00	1	875
09:09:54	447.00	449.00	449.00	+26.00	1	874
09:09:52	447.00	449.00	449.00	+26.00	1	873
09:09:51	447.00	448.50	449.00	+26.00	4	872
09:09:51	447.00	448.50	448.50	+25.50	1	868
09:09:50	447.00	448.50	448.50	+25.50	1	867
09:09:50	447.50	448.50	447.50	+24.50	1	866
09:09:50	448.00	449.00	448.00	+25.00	3	865
09:09:49	448.00	449.00	449.00	+26.00	1	862
09:09:49	448.00	449.00	448.00	+25.00	1	861
09:09:49	448.00	449.00	449.50	+26.50	4	860
09:09:49	448.00	449.00	449.00	+26.00	1	856
09:09:48	448.00	449.00	449.00	+26.00	1	855
09:09:48	448.00	449.00	449.00	+26.00	2	854
09:09:47	448.50	449.00	448.50	+25.50	1	852
09:09:46	448.00	449.00	449.00	+26.00	1	851
09:09:45	448.00	449.50	449.50	+26.50	1	850
09:09:45	448.00	449.50	449.50	+26.50	3	849
09:09:11	444.00	446.00	444.00	+21.00	1	846
09:09:10	444.00	446.00	446.00	+23.00	1	845
09:09:10	444.00	446.00	446.00	+23.00	5	844
09:09:10	444.50	446.00	444.50	+21.50	1	839
09:09:10	445.00	446.00	445.00	+22.00	1	838
09:09:10	444.50	445.50	445.50	+22.50	5	837
09:09:10	443.50	445.00	445.00	+22.00	22	832
09:09:10	443.50	445.00	445.00	+22.00	9	810
09:09:10	443.00	444.50	444.50	+21.50	6	801
09:09:10	443.00	444.00	444.00	+21.00	35	795
09:09:10	442.50	444.00	444.00	+21.00	5	760
09:09:09	442.50	444.00	442.50	+19.50	1	755
09:09:09	442.00	443.50	443.50	+20.50	8	754
09:09:09	442.00	443.00	443.50	+20.50	3	746
09:09:09	442.00	443.00	443.00	+20.00	2	743
09:09:07	442.00	443.50	442.00	+19.00	1	741
09:09:05	442.00	443.50	442.00	+19.00	1	740
09:09:04	442.50	443.50	442.50	+19.50	1	739
09:09:03	442.00	443.00	443.00	+20.00	1	738
09:09:00	441.50	443.50	441.50	+18.50	1	737
09:09:00	442.00	443.50	442.00	+19.00	1	736
09:08:59	442.00	443.00	443.00	+20.00	1	735
09:08:58	441.50	442.50	442.50	+19.50	1	734
09:08:57	441.50	443.00	441.50	+18.50	1	733
09:08:57	441.00	443.00	441.00	+18.00	1	732
09:08:55	441.50	443.50	441.50	+18.50	2	731
09:08:55	441.50	443.50	441.50	+18.50	3	729
09:08:55	442.00	443.50	442.00	+19.00	1	726
09:08:53	442.50	444.00	442.50	+19.50	1	725
09:08:52	441.00	443.50	443.50	+20.50	2	724
09:08:51	442.00	443.50	442.00	+19.00	1	722
09:08:51	443.00	444.00	443.00	+20.00	1	721
09:08:51	443.50	444.00	443.50	+20.50	65	720
09:06:50	442.00	444.00	444.00	+21.00	3	655
09:06:50	442.00	444.00	442.00	+19.00	1	652
09:06:50	444.00	444.50	444.00	+21.00	3	651
09:06:50	444.00	444.50	444.00	+21.00	1	648
09:06:49	441.50	444.00	444.00	+21.00	1	647
09:06:49	441.50	444.00	444.00	+21.00	5	646
09:06:49	441.50	444.00	444.00	+21.00	1	641
09:06:48	441.00	443.50	444.00	+21.00	1	640
09:06:48	441.00	443.50	443.50	+20.50	1	639
09:06:47	440.50	442.50	443.00	+20.00	1	638
09:06:47	440.50	442.50	442.50	+19.50	1	637
09:06:47	440.50	443.00	443.00	+20.00	2	636
09:06:47	440.50	443.00	440.50	+17.50	1	634
09:06:47	440.50	442.00	442.00	+19.00	2	633
09:06:47	440.50	441.50	441.50	+18.50	1	631
09:06:47	440.00	441.50	441.50	+18.50	1	630
09:06:46	440.00	441.00	441.00	+18.00	1	629
09:06:45	439.00	440.50	440.50	+17.50	1	628
09:06:45	438.00	440.00	440.00	+17.00	2	627
09:06:45	438.00	440.00	440.00	+17.00	1	625
09:06:45	438.00	440.00	440.00	+17.00	1	624
09:06:45	438.00	440.00	440.00	+17.00	1	623
09:06:45	438.00	440.00	440.00	+17.00	1	622
09:06:45	438.00	439.50	440.00	+17.00	7	621
09:06:45	438.00	439.50	439.50	+16.50	2	614
09:06:45	438.00	440.00	440.00	+17.00	2	612
09:06:44	437.00	438.50	440.00	+17.00	5	610
09:06:44	437.00	438.50	439.50	+16.50	3	605
09:06:44	437.00	438.50	439.00	+16.00	1	602
09:06:44	437.00	438.50	438.50	+15.50	1	601
09:06:44	438.00	438.50	438.00	+15.00	1	600
09:06:43	438.00	439.50	438.00	+15.00	1	599
09:06:43	437.00	438.50	439.00	+16.00	1	598
09:06:43	437.00	438.50	438.50	+15.50	1	597
09:06:42	438.00	438.50	438.00	+15.00	1	596
09:06:41	438.00	439.50	438.00	+15.00	1	595
09:06:41	437.00	439.50	439.50	+16.50	1	594
09:06:40	437.00	439.00	439.00	+16.00	1	593
09:06:37	437.50	439.50	437.00	+14.00	1	592
09:06:37	437.50	439.50	437.50	+14.50	1	591
09:06:37	438.00	440.00	437.50	+14.50	2	590
09:06:37	438.00	440.00	438.00	+15.00	2	588
09:06:34	438.00	439.50	439.50	+16.50	1	586
09:06:33	437.50	440.00	440.00	+17.00	2	585
09:06:33	437.00	439.00	440.00	+17.00	1	583
09:06:33	437.00	439.00	439.00	+16.00	1	582
09:06:32	437.00	439.00	439.00	+16.00	2	581
09:06:32	437.00	438.50	439.00	+16.00	1	579
09:06:32	437.00	438.50	438.50	+15.50	1	578
09:06:32	436.00	438.50	439.00	+16.00	1	577
09:06:32	436.00	438.50	438.50	+15.50	2	576
09:06:32	437.50	438.50	437.50	+14.50	1	574
09:06:30	435.50	437.00	439.00	+16.00	1	573
09:06:30	435.50	437.00	438.50	+15.50	1	572
09:06:30	435.50	437.00	438.00	+15.00	1	571
09:06:30	435.50	437.00	437.50	+14.50	1	570
09:06:30	435.50	437.00	437.00	+14.00	1	569
09:06:29	437.00	437.50	437.00	+14.00	1	568
09:06:28	435.50	437.50	437.50	+14.50	1	567
09:06:28	436.50	437.50	436.50	+13.50	1	566
09:06:27	435.50	437.00	437.00	+14.00	1	565
09:06:25	435.50	436.50	437.00	+14.00	1	564
09:06:25	435.50	436.50	436.50	+13.50	1	563
09:06:25	435.00	436.50	435.00	+12.00	2	562
09:06:25	435.00	436.00	436.00	+13.00	1	560
09:06:24	436.50	437.00	436.50	+13.50	1	559
09:06:21	435.50	438.50	435.50	+12.50	1	558
09:06:21	435.00	438.50	438.50	+15.50	2	557
09:06:21	435.00	438.00	438.00	+15.00	1	555
09:06:21	435.00	437.50	438.00	+15.00	1	554
09:06:21	435.00	437.50	437.50	+14.50	1	553
09:06:21	434.00	435.00	438.00	+15.00	1	552
09:06:21	434.00	435.00	436.00	+13.00	2	551
09:06:21	434.00	435.00	435.50	+12.50	1	549
09:06:21	434.00	435.00	435.00	+12.00	1	548
09:06:21	434.00	435.00	435.00	+12.00	2	547
09:06:20	434.00	435.00	435.00	+12.00	1	545
09:06:19	434.00	435.00	435.00	+12.00	2	544
09:06:19	434.00	435.00	435.00	+12.00	1	542
09:06:18	433.50	434.50	435.00	+12.00	1	541
09:06:18	433.50	434.50	434.50	+11.50	1	540
09:06:17	433.00	434.50	434.50	+11.50	1	539
09:06:16	433.00	435.00	435.00	+12.00	2	538
09:06:16	432.00	435.00	435.00	+12.00	5	536
09:06:16	432.00	434.50	435.00	+12.00	1	531
09:06:16	432.00	434.50	434.50	+11.50	1	530
09:06:15	432.50	434.50	435.00	+12.00	1	529
09:06:15	432.50	434.50	434.50	+11.50	1	528
09:06:12	432.50	434.50	435.00	+12.00	1	527
09:06:12	432.50	434.50	434.50	+11.50	1	526
09:06:11	432.00	434.00	434.50	+11.50	1	525
09:06:11	432.00	434.00	434.00	+11.00	1	524
09:06:11	432.50	434.50	434.50	+11.50	1	523
09:06:11	433.00	434.50	433.00	+10.00	1	522
09:06:11	432.00	434.50	435.00	+12.00	1	521
09:06:11	432.00	434.50	434.50	+11.50	1	520
09:06:11	431.50	434.50	434.50	+11.50	2	519
09:06:11	430.50	433.00	434.00	+11.00	1	517
09:06:11	430.50	433.00	433.50	+10.50	3	516
09:06:11	430.50	433.00	433.00	+10.00	1	513
09:06:11	432.00	433.00	432.00	+9.00	1	512
09:06:11	430.00	433.00	433.00	+10.00	2	511
09:06:11	429.50	432.00	432.50	+9.50	1	509
09:06:11	429.50	432.00	432.00	+9.00	1	508
09:06:10	429.50	432.00	432.00	+9.00	2	507
09:06:10	431.00	433.00	431.00	+8.00	1	505
09:06:10	431.50	433.50	431.50	+8.50	3	504
09:06:10	431.00	432.00	433.00	+10.00	3	501
09:06:10	431.00	432.00	432.00	+9.00	2	498
09:06:09	430.00	432.00	432.00	+9.00	1	496
09:06:09	431.00	432.00	431.00	+8.00	2	495
09:06:09	430.50	432.00	432.00	+9.00	2	493
09:06:08	430.00	432.00	432.00	+9.00	2	491
09:06:08	431.00	432.00	431.00	+8.00	1	489
09:06:08	431.00	432.00	431.00	+8.00	1	488
09:06:07	430.50	431.50	431.50	+8.50	1	487
09:03:56	429.00	429.50	429.00	+6.00	1	486
09:03:56	429.00	429.50	429.00	+6.00	5	485
09:03:53	428.50	429.00	429.00	+6.00	1	480
09:03:53	428.50	429.00	429.00	+6.00	1	479
09:03:51	428.50	429.00	429.00	+6.00	1	478
09:03:45	428.50	429.00	429.00	+6.00	1	477
09:03:43	428.50	429.00	428.50	+5.50	1	476
09:03:43	428.00	428.50	428.50	+5.50	1	475
09:03:41	427.50	428.00	428.00	+5.00	2	474
09:03:41	427.00	427.50	427.50	+4.50	1	472
09:03:34	426.00	427.50	425.50	+2.50	1	471
09:03:34	426.00	427.50	426.00	+3.00	1	470
09:03:33	425.00	427.00	427.50	+4.50	1	469
09:03:33	425.00	427.00	427.00	+4.00	4	468
09:03:33	426.50	427.00	426.50	+3.50	1	464
09:03:33	425.00	426.50	426.50	+3.50	1	463
09:03:21	425.50	427.00	425.50	+2.50	1	462
09:03:20	425.00	426.50	426.50	+3.50	1	461
09:03:20	424.50	426.00	426.00	+3.00	1	460
09:03:20	424.50	425.50	425.50	+2.50	1	459
09:03:18	424.00	425.00	425.00	+2.00	1	458
09:03:18	425.00	425.50	425.00	+2.00	1	457
09:03:17	425.00	426.00	425.00	+2.00	1	456
09:03:13	423.00	425.00	425.50	+2.50	1	455
09:03:13	423.00	425.00	425.00	+2.00	1	454
09:03:12	425.00	426.00	425.00	+2.00	1	453
09:03:12	425.50	426.00	425.50	+2.50	1	452
09:03:01	423.00	425.00	425.00	+2.00	2	451
09:03:01	423.00	424.50	424.50	+1.50	1	449
09:03:01	422.50	424.00	424.00	+1.00	1	448
09:03:01	422.00	423.00	423.00	0	1	447
09:03:01	422.00	423.00	423.00	0	2	446
09:03:01	421.50	423.00	423.00	0	10	444
09:02:54	421.00	421.50	421.50	-1.50	2	434
09:02:54	420.50	421.50	421.50	-1.50	2	432
09:02:54	420.50	421.00	421.00	-2.00	1	430
09:02:54	420.50	421.00	421.00	-2.00	1	429
09:02:39	421.00	421.50	421.00	-2.00	1	428
09:02:24	420.50	421.50	420.50	-2.50	1	427
09:02:09	420.50	421.50	420.50	-2.50	1	426
09:02:09	421.00	422.00	421.00	-2.00	1	425
09:02:08	421.00	422.00	421.00	-2.00	1	424
09:02:04	421.00	422.00	421.00	-2.00	1	423
09:02:02	421.00	422.50	421.00	-2.00	1	422
09:01:54	421.00	422.50	422.50	-0.50	1	421
09:01:51	421.00	422.50	422.50	-0.50	1	420
09:01:40	421.00	423.00	423.00	0	1	419
09:01:39	421.00	423.00	423.00	0	1	418
09:01:37	422.50	423.00	422.50	-0.50	2	417
09:01:37	423.00	423.50	423.00	0	4	415
09:01:21	422.50	423.00	423.00	0	1	411
09:01:21	422.50	423.00	423.00	0	1	410
09:01:19	422.00	423.00	423.00	0	2	409
09:01:15	421.00	423.00	423.00	0	1	407
09:01:15	421.00	423.00	423.00	0	1	406
09:01:11	421.00	423.00	423.00	0	2	405
09:01:10	422.00	423.00	422.00	-1.00	1	403
09:01:08	420.00	422.00	422.00	-1.00	3	402
09:01:08	420.00	422.00	422.00	-1.00	1	399
09:01:01	420.00	421.00	421.00	-2.00	3	398
09:01:00	420.50	421.00	420.50	-2.50	1	395
09:01:00	420.50	421.00	420.50	-2.50	1	394
09:00:54	420.00	421.00	421.00	-2.00	1	393
09:00:54	420.50	421.00	420.50	-2.50	1	392
09:00:54	420.50	421.00	421.00	-2.00	1	391
09:00:51	420.00	421.00	420.00	-3.00	2	390
09:00:51	420.00	421.00	421.00	-2.00	1	388
09:00:49	420.00	421.00	420.00	-3.00	1	387
09:00:48	420.50	421.00	420.50	-2.50	1	386
09:00:43	419.50	420.50	420.50	-2.50	1	385
09:00:43	419.00	420.00	420.00	-3.00	2	384
09:00:43	419.00	419.50	419.50	-3.50	1	382
09:00:41	419.00	420.00	420.00	-3.00	1	381
09:00:30	418.00	419.00	419.00	-4.00	1	380
09:00:29	418.50	420.00	418.50	-4.50	1	379
09:00:28	418.00	419.00	419.00	-4.00	1	378
09:00:28	418.00	419.00	419.00	-4.00	2	377
09:00:27	418.00	419.00	419.00	-4.00	1	375
09:00:17	417.00	419.00	417.00	-6.00	1	374
09:00:17	417.00	418.00	418.00	-5.00	1	373
09:00:17	417.00	418.00	418.00	-5.00	1	372
09:00:13	417.00	418.00	417.00	-6.00	1	371
09:00:12	416.00	419.00	419.00	-4.00	1	370
09:00:12	416.00	418.00	418.00	-5.00	1	369
09:00:11	418.00	418.50	418.00	-5.00	1	368
09:00:10	416.50	419.00	416.50	-6.50	1	367
09:00:09	416.50	418.00	418.00	-5.00	1	366
09:00:08	415.00	418.00	418.00	-5.00	1	365
09:00:07	413.50	417.50	417.50	-5.50	1	364
09:00:07	413.00	417.50	417.50	-5.50	2	363
09:00:03	--	--	414.50	-8.50	23	361

　

其他人也逛...

PChome 購物儲值10,000元

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

麥當勞薯條(中)即享券

Samsung Galaxy A56 5G (8G/256G)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 3290點虛擬點數卡

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Dyson WashG1 雙驅四刷無線洗地機

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【點睛品】貳台錢黃金金條_計價黃金

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

App Store Card $ 6000 - 數位序號

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

廣達2025年每股賺19.45元創新高...

中鋼47年來首見虧損擬普通股每...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧信驊股價衝破1萬元大關寫台股...
‧證交所前進印度交流與2交易所...
‧鄭平：優化AI供電架構有3招台...

加密貨幣

比特幣BTC	67963.76	3,885.99	6.06%
以太幣ETH	2065.39	212.51	11.47%
瑞波幣XRP	1.44	0.09	6.75%
比特幣現金BCH	493.84	8.93	1.84%
萊特幣LTC	56.24	5.08	9.92%
卡達幣ADA	0.293043	0.03	13.25%
波場幣TRX	0.286711	0.00	1.20%
恆星幣XLM	0.163782	0.01	9.37%

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。