最新華南銀3分行驚爆弊案　3行員A走客戶462萬熱門[公告] 立凱-KY:(更正)公告本公司115年股東常會董事全面改選名單

更新報價

建　國 (5515) 建材營造上市

39.90 ▲+1.65 +4.31% 0.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.65	2,078	39.85	19	39.95	7	38.35	40.10	38.25	38.25

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	39.85	40.00	39.90	+1.65	23	2078
13:24:56	39.80	39.90	39.90	+1.65	1	2055
13:24:54	39.80	39.90	39.90	+1.65	1	2054
13:24:54	39.80	39.90	39.90	+1.65	1	2053
13:24:43	39.80	39.90	39.90	+1.65	3	2052
13:22:19	39.70	39.90	39.90	+1.65	1	2049
13:21:09	39.65	39.80	39.80	+1.55	8	2048
13:20:16	39.80	39.85	39.80	+1.55	16	2040
13:20:14	39.80	39.85	39.85	+1.60	1	2024
13:17:51	39.80	39.90	39.90	+1.65	1	2023
13:16:56	39.80	39.85	39.85	+1.60	2	2022
13:16:54	39.80	39.90	39.90	+1.65	1	2020
13:15:32	39.75	39.85	39.85	+1.60	1	2019
13:13:22	39.70	39.85	39.70	+1.45	1	2018
13:13:17	39.70	39.85	39.70	+1.45	2	2017
13:12:39	39.75	39.90	39.75	+1.50	3	2015
13:12:14	39.75	39.85	39.85	+1.60	1	2012
13:12:03	39.85	39.90	39.85	+1.60	2	2011
13:12:03	39.85	39.90	39.85	+1.60	4	2009
13:12:01	39.90	39.95	39.90	+1.65	4	2005
13:11:14	39.90	39.95	39.90	+1.65	2	2001
13:11:00	39.90	39.95	39.90	+1.65	1	1999
13:11:00	39.95	40.00	39.95	+1.70	8	1998
13:11:00	39.95	40.00	39.95	+1.70	5	1990
13:10:48	39.95	40.00	39.95	+1.70	1	1985
13:10:31	39.95	40.00	39.95	+1.70	5	1984
13:10:25	39.95	40.05	39.95	+1.70	5	1979
13:10:22	39.95	40.00	40.00	+1.75	1	1974
13:10:22	40.00	40.05	40.00	+1.75	1	1973
13:10:14	39.95	40.05	40.05	+1.80	1	1972
13:09:22	39.95	40.00	40.00	+1.75	1	1971
13:09:22	39.95	40.00	40.00	+1.75	4	1970
13:09:22	39.95	40.05	40.05	+1.80	1	1966
13:08:20	39.95	40.05	39.95	+1.70	1	1965
13:08:04	39.95	40.10	39.95	+1.70	1	1964
13:07:20	39.95	40.05	40.05	+1.80	1	1963
13:06:46	39.95	40.10	40.10	+1.85	1	1962
13:06:14	39.95	40.10	40.10	+1.85	1	1961
13:05:12	39.95	40.05	40.05	+1.80	1	1960
13:05:05	40.00	40.10	40.00	+1.75	1	1959
13:04:41	39.95	40.10	40.10	+1.85	1	1958
13:04:04	39.95	40.10	40.10	+1.85	1	1957
13:03:53	39.95	40.05	40.05	+1.80	1	1956
13:03:39	39.95	40.00	39.95	+1.70	3	1955
13:02:50	39.95	40.05	40.05	+1.80	1	1952
13:02:16	39.95	40.05	40.05	+1.80	1	1951
13:01:52	39.95	40.05	40.05	+1.80	1	1950
13:01:49	39.95	40.05	40.05	+1.80	1	1949
13:01:25	39.95	40.05	40.05	+1.80	1	1948
13:00:43	40.00	40.05	40.00	+1.75	1	1947
13:00:37	39.95	40.05	40.05	+1.80	1	1946
13:00:00	39.90	40.05	39.90	+1.65	1	1945
12:59:58	39.90	40.05	40.05	+1.80	1	1944
12:59:46	39.90	40.05	40.05	+1.80	1	1943
12:59:27	39.90	40.05	40.05	+1.80	3	1942
12:59:27	39.90	40.05	40.05	+1.80	1	1939
12:59:19	39.85	39.95	40.00	+1.75	20	1938
12:59:19	39.85	39.95	39.95	+1.70	1	1918
12:58:32	39.85	39.95	39.95	+1.70	1	1917
12:57:22	39.85	39.95	39.95	+1.70	1	1916
12:56:20	39.85	40.00	39.85	+1.60	1	1915
12:55:56	39.85	40.00	40.00	+1.75	1	1914
12:55:26	39.85	39.95	39.95	+1.70	1	1913
12:54:23	39.85	39.95	39.95	+1.70	1	1912
12:53:38	39.85	39.95	40.00	+1.75	10	1911
12:53:38	39.85	39.95	39.95	+1.70	5	1901
12:53:30	39.85	39.95	39.95	+1.70	1	1896
12:50:53	39.85	39.90	39.90	+1.65	8	1895
12:50:51	39.85	39.90	39.90	+1.65	1	1887
12:49:16	39.85	39.90	39.85	+1.60	1	1886
12:47:31	39.85	39.90	39.85	+1.60	1	1885
12:47:10	39.85	39.90	39.85	+1.60	4	1884
12:46:03	39.85	39.90	39.85	+1.60	1	1880
12:45:58	39.85	39.90	39.85	+1.60	1	1879
12:45:42	39.85	39.90	39.85	+1.60	1	1878
12:45:35	39.85	39.90	39.90	+1.65	1	1877
12:44:34	39.85	39.95	39.95	+1.70	1	1876
12:43:54	39.85	39.95	39.95	+1.70	1	1875
12:43:50	39.85	39.90	39.90	+1.65	1	1874
12:42:50	39.85	39.95	39.95	+1.70	1	1873
12:42:05	39.85	39.95	39.95	+1.70	1	1872
12:41:20	39.85	39.95	39.95	+1.70	1	1871
12:40:58	39.85	39.95	39.95	+1.70	1	1870
12:40:48	39.85	39.90	39.90	+1.65	1	1869
12:40:32	39.85	39.95	39.95	+1.70	1	1868
12:40:13	39.80	39.90	39.90	+1.65	1	1867
12:39:54	39.80	39.90	39.90	+1.65	5	1866
12:39:35	39.80	39.95	39.95	+1.70	1	1861
12:39:29	39.80	39.95	39.95	+1.70	1	1860
12:39:08	39.80	39.95	39.80	+1.55	1	1859
12:39:02	39.80	39.90	39.90	+1.65	4	1858
12:38:44	39.80	39.90	39.90	+1.65	1	1854
12:36:47	39.75	39.90	39.90	+1.65	1	1853
12:35:49	39.75	39.85	39.85	+1.60	1	1852
12:35:44	39.75	39.85	39.85	+1.60	1	1851
12:35:37	39.75	39.85	39.85	+1.60	3	1850
12:34:15	39.75	39.85	39.85	+1.60	1	1847
12:34:05	39.80	39.85	39.80	+1.55	1	1846
12:33:21	39.70	39.90	39.90	+1.65	1	1845
12:32:25	39.90	39.95	39.90	+1.65	1	1844
12:32:25	39.70	39.85	39.90	+1.65	12	1843
12:32:25	39.70	39.85	39.85	+1.60	7	1831
12:32:22	39.70	39.80	39.80	+1.55	1	1824
12:31:21	39.65	39.80	39.80	+1.55	1	1823
12:30:51	39.65	39.80	39.80	+1.55	1	1822
12:30:45	39.65	39.80	39.80	+1.55	1	1821
12:30:10	39.70	39.85	39.85	+1.60	1	1820
12:30:03	39.65	39.80	39.80	+1.55	7	1819
12:29:50	39.70	39.80	39.80	+1.55	1	1812
12:29:48	39.65	39.80	39.80	+1.55	1	1811
12:29:40	39.65	39.80	39.80	+1.55	1	1810
12:29:39	39.65	39.75	39.80	+1.55	2	1809
12:29:39	39.65	39.75	39.75	+1.50	3	1807
12:28:34	39.65	39.75	39.75	+1.50	1	1804
12:28:24	39.60	39.75	39.75	+1.50	2	1803
12:28:04	39.60	39.75	39.75	+1.50	1	1801
12:27:49	39.60	39.75	39.75	+1.50	1	1800
12:27:38	39.60	39.65	39.70	+1.45	5	1799
12:27:38	39.60	39.65	39.65	+1.40	1	1794
12:27:08	39.60	39.65	39.65	+1.40	2	1793
12:26:27	39.50	39.65	39.65	+1.40	1	1791
12:26:24	39.55	39.65	39.55	+1.30	1	1790
12:26:07	39.50	39.65	39.65	+1.40	1	1789
12:25:57	39.50	39.60	39.60	+1.35	3	1788
12:25:03	39.50	39.65	39.65	+1.40	1	1785
12:25:01	39.50	39.60	39.60	+1.35	4	1784
12:24:09	39.50	39.60	39.60	+1.35	1	1780
12:22:59	39.50	39.60	39.60	+1.35	1	1779
12:22:13	39.50	39.60	39.60	+1.35	1	1778
12:20:36	39.50	39.60	39.60	+1.35	1	1777
12:20:27	39.50	39.55	39.55	+1.30	2	1776
12:20:26	39.50	39.55	39.55	+1.30	2	1774
12:19:54	39.50	39.55	39.50	+1.25	3	1772
12:17:34	39.50	39.55	39.50	+1.25	1	1769
12:14:33	39.40	39.55	39.55	+1.30	2	1768
12:14:17	39.55	39.60	39.55	+1.30	1	1766
12:14:17	39.50	39.55	39.55	+1.30	1	1765
12:14:14	39.50	39.55	39.55	+1.30	3	1764
12:12:05	39.45	39.50	39.50	+1.25	1	1761
12:11:59	39.45	39.50	39.50	+1.25	3	1760
12:11:00	39.45	39.50	39.45	+1.20	1	1757
12:10:32	39.45	39.50	39.45	+1.20	3	1756
12:09:57	39.45	39.55	39.45	+1.20	12	1753
12:09:12	39.45	39.55	39.55	+1.30	1	1741
12:07:52	39.40	39.55	39.55	+1.30	1	1740
12:07:16	39.40	39.50	39.50	+1.25	4	1739
12:07:07	39.40	39.50	39.40	+1.15	1	1735
12:06:48	39.40	39.45	39.45	+1.20	1	1734
12:04:24	39.30	39.35	39.35	+1.10	1	1733
12:00:43	39.50	39.55	39.35	+1.10	10	1732
12:00:43	39.50	39.55	39.40	+1.15	4	1722
12:00:43	39.50	39.55	39.45	+1.20	7	1718
12:00:43	39.50	39.55	39.50	+1.25	10	1711
11:57:59	39.50	39.55	39.55	+1.30	1	1701
11:57:11	39.45	39.50	39.50	+1.25	2	1700
11:55:55	39.45	39.50	39.50	+1.25	1	1698
11:50:56	39.45	39.55	39.55	+1.30	1	1697
11:49:46	39.45	39.55	39.55	+1.30	1	1696
11:49:37	39.45	39.50	39.50	+1.25	1	1695
11:48:39	39.40	39.50	39.50	+1.25	1	1694
11:48:04	39.35	39.40	39.40	+1.15	17	1693
11:48:04	39.35	39.40	39.40	+1.15	3	1676
11:47:19	39.35	39.40	39.35	+1.10	1	1673
11:41:10	39.30	39.35	39.35	+1.10	2	1672
11:37:39	39.30	39.35	39.30	+1.05	1	1670
11:37:39	39.30	39.35	39.30	+1.05	2	1669
11:32:17	39.40	39.45	39.40	+1.15	1	1667
11:32:17	39.40	39.45	39.40	+1.15	3	1666
11:27:28	39.40	39.45	39.45	+1.20	1	1663
11:12:23	39.40	39.50	39.50	+1.25	5	1662
11:10:58	39.40	39.45	39.45	+1.20	4	1657
11:10:58	39.40	39.45	39.40	+1.15	1	1653
11:10:58	39.30	39.40	39.40	+1.15	18	1652
11:09:41	39.35	39.40	39.35	+1.10	1	1634
11:09:12	39.35	39.40	39.35	+1.10	2	1633
11:05:47	39.35	39.40	39.40	+1.15	1	1631
11:01:54	39.35	39.40	39.40	+1.15	1	1630
10:58:53	39.40	39.45	39.40	+1.15	1	1629
10:57:57	39.40	39.45	39.40	+1.15	1	1628
10:57:57	39.30	39.40	39.40	+1.15	1	1627
10:57:29	39.30	39.40	39.40	+1.15	4	1626
10:53:13	39.20	39.30	39.30	+1.05	10	1622
10:53:13	39.20	39.30	39.30	+1.05	5	1612
10:52:48	39.20	39.30	39.30	+1.05	1	1607
10:50:31	39.25	39.35	39.25	+1.00	1	1606
10:50:31	39.25	39.35	39.25	+1.00	2	1605
10:50:28	39.25	39.35	39.25	+1.00	1	1603
10:50:16	39.25	39.35	39.25	+1.00	1	1602
10:50:00	39.25	39.35	39.35	+1.10	1	1601
10:49:41	39.30	39.35	39.30	+1.05	1	1600
10:49:37	39.30	39.35	39.35	+1.10	1	1599
10:49:25	39.30	39.35	39.30	+1.05	2	1598
10:48:10	39.30	39.35	39.35	+1.10	1	1596
10:48:02	39.30	39.35	39.35	+1.10	1	1595
10:47:41	39.25	39.35	39.35	+1.10	1	1594
10:43:31	39.25	39.30	39.30	+1.05	6	1593
10:43:26	39.20	39.30	39.30	+1.05	1	1587
10:43:26	39.20	39.30	39.30	+1.05	5	1586
10:40:29	39.15	39.25	39.25	+1.00	3	1581
10:39:35	39.15	39.25	39.25	+1.00	1	1578
10:39:08	39.15	39.20	39.20	+0.95	22	1577
10:39:08	39.15	39.20	39.20	+0.95	10	1555
10:37:40	39.15	39.20	39.20	+0.95	1	1545
10:35:16	39.15	39.20	39.20	+0.95	1	1544
10:33:46	39.15	39.20	39.20	+0.95	1	1543
10:33:39	39.15	39.20	39.20	+0.95	1	1542
10:30:25	39.15	39.20	39.20	+0.95	1	1541
10:28:11	39.15	39.20	39.20	+0.95	1	1540
10:27:40	39.15	39.20	39.20	+0.95	1	1539
10:27:26	39.15	39.20	39.15	+0.90	1	1538
10:27:21	39.05	39.10	39.10	+0.85	5	1537
10:27:21	39.05	39.10	39.10	+0.85	4	1532
10:26:46	39.05	39.10	39.10	+0.85	1	1528
10:21:52	39.00	39.10	39.00	+0.75	1	1527
10:15:21	39.00	39.20	39.00	+0.75	2	1526
10:15:04	39.00	39.15	39.15	+0.90	1	1524
10:14:17	39.10	39.15	39.10	+0.85	4	1523
10:13:30	39.15	39.20	39.15	+0.90	1	1519
10:13:29	39.15	39.20	39.15	+0.90	1	1518
10:10:59	39.15	39.25	39.25	+1.00	3	1517
10:10:59	39.15	39.25	39.25	+1.00	3	1514
10:10:57	39.10	39.20	39.20	+0.95	1	1511
10:06:06	38.95	39.15	39.15	+0.90	1	1510
10:06:04	38.90	39.10	39.10	+0.85	4	1509
10:05:55	38.95	39.10	38.95	+0.70	1	1505
10:05:50	38.90	39.05	39.05	+0.80	1	1504
10:05:33	38.85	39.00	39.00	+0.75	1	1503
10:05:28	38.85	38.95	38.95	+0.70	2	1502
10:05:28	38.90	39.05	38.85	+0.60	69	1500
10:05:28	38.90	39.05	38.90	+0.65	1	1431
10:05:28	38.85	38.90	38.90	+0.65	5	1430
10:05:26	38.85	38.90	38.85	+0.60	2	1425
10:04:51	38.80	38.85	38.85	+0.60	1	1423
10:04:51	38.85	39.00	38.85	+0.60	4	1422
10:04:47	38.95	39.05	38.85	+0.60	4	1418
10:04:47	38.95	39.05	38.90	+0.65	5	1414
10:04:47	38.95	39.05	38.95	+0.70	1	1409
10:04:46	38.95	39.00	39.00	+0.75	2	1408
10:04:18	38.95	39.00	38.95	+0.70	1	1406
10:04:12	38.85	38.90	38.90	+0.65	1	1405
10:04:12	38.85	38.90	38.90	+0.65	1	1404
10:04:08	38.90	39.05	38.90	+0.65	8	1403
10:04:07	38.95	39.05	38.95	+0.70	1	1395
10:03:55	39.00	39.05	38.95	+0.70	3	1394
10:03:55	39.00	39.05	39.00	+0.75	2	1391
10:03:29	38.90	38.95	38.95	+0.70	1	1389
10:03:29	39.00	39.10	38.95	+0.70	9	1388
10:03:29	39.00	39.10	39.00	+0.75	4	1379
10:03:20	39.00	39.05	39.05	+0.80	2	1375
10:03:11	38.95	39.05	39.05	+0.80	6	1373
10:03:03	39.00	39.05	39.00	+0.75	5	1367
10:02:54	39.05	39.10	39.00	+0.75	12	1362
10:02:54	39.05	39.10	39.05	+0.80	8	1350
10:01:38	39.05	39.15	39.05	+0.80	4	1342
10:01:38	39.05	39.10	39.10	+0.85	5	1338
10:01:32	39.10	39.20	39.10	+0.85	1	1333
10:01:31	39.15	39.20	39.15	+0.90	1	1332
10:01:31	39.15	39.20	39.15	+0.90	5	1331
10:00:50	39.20	39.25	39.20	+0.95	2	1326
09:59:36	39.10	39.25	39.25	+1.00	5	1324
09:59:12	39.05	39.15	39.15	+0.90	1	1319
09:58:26	39.05	39.20	39.05	+0.80	1	1318
09:58:18	39.05	39.15	39.05	+0.80	1	1317
09:58:18	39.00	39.05	39.05	+0.80	19	1316
09:58:18	39.15	39.20	39.05	+0.80	3	1297
09:58:18	39.15	39.20	39.10	+0.85	1	1294
09:58:18	39.15	39.20	39.15	+0.90	2	1293
09:57:49	39.15	39.20	39.20	+0.95	1	1291
09:57:26	39.20	39.25	39.20	+0.95	4	1290
09:57:25	39.25	39.35	39.25	+1.00	5	1286
09:56:49	39.25	39.35	39.25	+1.00	1	1281
09:56:43	39.35	39.40	39.35	+1.10	1	1280
09:56:38	39.40	39.50	39.40	+1.15	2	1279
09:56:30	39.40	39.50	39.40	+1.15	1	1277
09:56:18	39.40	39.50	39.40	+1.15	5	1276
09:56:17	39.45	39.55	39.45	+1.20	11	1271
09:56:17	39.50	39.60	39.50	+1.25	5	1260
09:56:17	39.55	39.60	39.55	+1.30	21	1255
09:56:17	39.70	39.80	39.60	+1.35	23	1234
09:56:17	39.70	39.80	39.65	+1.40	4	1211
09:56:17	39.70	39.80	39.70	+1.45	7	1207
09:56:16	39.75	39.85	39.75	+1.50	4	1200
09:56:15	39.75	39.85	39.85	+1.60	1	1196
09:56:15	39.80	39.85	39.80	+1.55	3	1195
09:55:56	39.80	39.85	39.85	+1.60	1	1192
09:54:12	39.85	39.95	39.85	+1.60	3	1191
09:54:03	39.90	40.00	39.90	+1.65	3	1188
09:54:00	39.90	39.95	40.00	+1.75	2	1185
09:54:00	39.90	39.95	39.95	+1.70	1	1183
09:54:00	39.90	39.95	39.95	+1.70	1	1182
09:53:50	39.95	40.00	39.95	+1.70	1	1181
09:53:50	39.90	39.95	39.95	+1.70	1	1180
09:53:47	39.90	39.95	39.95	+1.70	2	1179
09:53:39	39.90	40.00	40.00	+1.75	1	1177
09:53:37	39.95	40.00	39.95	+1.70	1	1176
09:53:15	39.85	39.95	39.95	+1.70	5	1175
09:52:58	39.85	39.95	39.95	+1.70	2	1170
09:52:52	39.90	39.95	39.90	+1.65	1	1168
09:52:48	39.90	39.95	39.95	+1.70	2	1167
09:52:43	39.85	39.90	39.90	+1.65	2	1165
09:52:40	39.85	39.90	39.90	+1.65	10	1163
09:52:40	39.85	39.90	39.90	+1.65	10	1153
09:52:02	39.85	39.90	39.90	+1.65	1	1143
09:51:38	39.80	39.90	39.90	+1.65	1	1142
09:51:26	39.80	39.85	39.85	+1.60	3	1141
09:51:21	39.80	39.85	39.85	+1.60	10	1138
09:51:15	39.75	39.80	39.85	+1.60	3	1128
09:51:15	39.75	39.80	39.80	+1.55	2	1125
09:51:01	39.80	39.85	39.80	+1.55	2	1123
09:50:13	39.75	39.85	39.85	+1.60	1	1121
09:50:11	39.75	39.85	39.85	+1.60	1	1120
09:50:00	39.70	39.80	39.80	+1.55	3	1119
09:49:59	39.70	39.80	39.80	+1.55	3	1116
09:49:51	39.70	39.75	39.80	+1.55	4	1113
09:49:51	39.70	39.75	39.75	+1.50	1	1109
09:48:51	39.75	39.80	39.75	+1.50	1	1108
09:48:28	39.70	39.75	39.75	+1.50	1	1107
09:47:25	39.65	39.80	39.80	+1.55	5	1106
09:47:25	39.65	39.75	39.75	+1.50	5	1101
09:46:31	39.65	39.75	39.75	+1.50	1	1096
09:46:28	39.65	39.75	39.75	+1.50	2	1095
09:46:27	39.65	39.70	39.70	+1.45	2	1093
09:45:54	39.65	39.75	39.75	+1.50	1	1091
09:44:26	39.70	39.75	39.70	+1.45	1	1090
09:44:13	39.70	39.75	39.75	+1.50	1	1089
09:44:00	39.70	39.80	39.80	+1.55	1	1088
09:43:53	39.70	39.75	39.75	+1.50	1	1087
09:43:50	39.75	39.80	39.75	+1.50	1	1086
09:43:47	39.70	39.75	39.75	+1.50	1	1085
09:43:32	39.60	39.75	39.60	+1.35	1	1084
09:43:29	39.60	39.75	39.60	+1.35	2	1083
09:43:29	39.65	39.80	39.60	+1.35	38	1081
09:43:29	39.65	39.80	39.65	+1.40	2	1043
09:43:18	39.70	39.80	39.70	+1.45	1	1041
09:42:50	39.65	39.70	39.70	+1.45	1	1040
09:42:38	39.70	39.80	39.70	+1.45	1	1039
09:42:24	39.75	39.80	39.75	+1.50	1	1038
09:42:11	39.70	39.75	39.75	+1.50	1	1037
09:41:56	39.75	39.80	39.75	+1.50	1	1036
09:41:49	39.75	39.80	39.80	+1.55	3	1035
09:41:22	39.65	39.75	39.75	+1.50	5	1032
09:41:02	39.65	39.75	39.65	+1.40	2	1027
09:40:39	39.75	39.80	39.75	+1.50	6	1025
09:40:30	39.85	39.90	39.80	+1.55	7	1019
09:40:30	39.85	39.90	39.85	+1.60	5	1012
09:40:28	39.80	39.90	39.90	+1.65	3	1007
09:40:15	39.80	39.90	39.80	+1.55	1	1004
09:40:04	39.80	39.85	39.85	+1.60	6	1003
09:40:04	39.75	39.85	39.85	+1.60	3	997
09:40:01	39.75	39.85	39.85	+1.60	3	994
09:39:12	39.75	39.80	39.80	+1.55	2	991
09:39:12	39.75	39.80	39.75	+1.50	1	989
09:39:07	39.65	39.80	39.80	+1.55	3	988
09:38:56	39.65	39.80	39.80	+1.55	1	985
09:38:48	39.70	39.80	39.70	+1.45	1	984
09:38:12	39.70	39.80	39.70	+1.45	1	983
09:38:07	39.65	39.80	39.80	+1.55	1	982
09:37:43	39.60	39.80	39.60	+1.35	4	981
09:37:22	39.65	39.80	39.65	+1.40	4	977
09:37:22	39.70	39.80	39.70	+1.45	3	973
09:37:11	39.75	39.85	39.75	+1.50	1	970
09:37:11	39.80	39.85	39.80	+1.55	1	969
09:36:37	39.75	39.80	39.80	+1.55	1	968
09:36:27	39.80	39.85	39.80	+1.55	1	967
09:36:18	39.70	39.80	39.80	+1.55	4	966
09:36:17	39.70	39.75	39.75	+1.50	2	962
09:35:20	39.70	39.80	39.70	+1.45	1	960
09:35:15	39.65	39.80	39.65	+1.40	1	959
09:35:06	39.65	39.75	39.75	+1.50	1	958
09:35:05	39.65	39.70	39.70	+1.45	1	957
09:34:43	39.70	39.75	39.70	+1.45	23	956
09:34:43	39.75	39.80	39.75	+1.50	9	933
09:33:33	39.80	39.85	39.80	+1.55	2	924
09:33:07	39.80	39.85	39.85	+1.60	1	922
09:32:27	39.80	39.85	39.85	+1.60	2	921
09:32:25	39.80	39.85	39.85	+1.60	2	919
09:31:28	39.80	39.85	39.85	+1.60	1	917
09:31:20	39.85	39.90	39.85	+1.60	1	916
09:31:14	39.80	39.90	39.80	+1.55	1	915
09:31:13	39.85	39.90	39.80	+1.55	2	914
09:31:13	39.85	39.90	39.85	+1.60	1	912
09:30:58	39.70	39.80	39.80	+1.55	1	911
09:30:49	39.70	39.85	39.70	+1.45	3	910
09:30:48	39.70	39.80	39.80	+1.55	1	907
09:30:48	39.70	39.80	39.70	+1.45	1	906
09:30:16	39.70	39.80	39.70	+1.45	1	905
09:30:05	39.70	39.75	39.75	+1.50	1	904
09:29:39	39.85	39.90	39.70	+1.45	26	903
09:29:39	39.85	39.90	39.75	+1.50	5	877
09:29:39	39.85	39.90	39.80	+1.55	3	872
09:29:39	39.85	39.90	39.85	+1.60	2	869
09:29:26	39.80	39.85	39.85	+1.60	1	867
09:29:04	39.75	39.85	39.90	+1.65	1	866
09:29:04	39.75	39.85	39.85	+1.60	1	865
09:28:32	39.90	39.95	39.90	+1.65	2	864
09:28:25	39.90	39.95	39.95	+1.70	1	862
09:28:11	39.75	39.90	39.90	+1.65	18	861
09:28:01	39.75	39.80	39.80	+1.55	1	843
09:28:01	39.80	39.90	39.80	+1.55	1	842
09:27:46	39.80	39.90	39.90	+1.65	1	841
09:27:40	39.75	39.90	39.90	+1.65	1	840
09:27:10	39.75	39.90	39.75	+1.50	1	839
09:27:00	39.75	39.90	39.75	+1.50	5	838
09:27:00	39.80	39.90	39.80	+1.55	1	833
09:26:55	39.80	39.90	39.80	+1.55	1	832
09:26:44	39.90	39.95	39.90	+1.65	10	831
09:26:44	39.90	39.95	39.90	+1.65	3	821
09:26:44	39.90	40.00	39.90	+1.65	16	818
09:26:44	39.90	39.95	39.90	+1.65	1	802
09:26:27	39.95	40.00	39.95	+1.70	11	801
09:26:27	39.95	40.00	39.95	+1.70	16	790
09:26:15	39.90	39.95	39.95	+1.70	1	774
09:26:00	39.90	39.95	39.95	+1.70	1	773
09:25:28	39.80	39.95	39.95	+1.70	1	772
09:25:10	39.90	40.00	40.00	+1.75	7	771
09:24:53	39.90	39.95	39.90	+1.65	1	764
09:24:34	39.90	40.00	40.00	+1.75	1	763
09:24:31	39.95	40.00	39.95	+1.70	13	762
09:24:31	39.95	40.00	39.95	+1.70	4	749
09:24:26	39.95	40.00	40.00	+1.75	1	745
09:24:20	39.80	39.95	39.95	+1.70	3	744
09:24:10	39.80	39.95	39.95	+1.70	1	741
09:24:01	39.80	39.95	39.95	+1.70	1	740
09:23:59	39.80	39.95	39.95	+1.70	1	739
09:23:57	39.80	39.90	39.95	+1.70	4	738
09:23:57	39.80	39.90	39.90	+1.65	1	734
09:23:54	39.90	39.95	39.90	+1.65	17	733
09:23:54	39.80	39.90	39.90	+1.65	3	716
09:23:36	39.80	39.90	39.90	+1.65	1	713
09:23:24	39.90	39.95	39.90	+1.65	17	712
09:23:24	39.75	39.90	39.90	+1.65	3	695
09:23:05	39.75	39.85	39.85	+1.60	1	692
09:23:03	39.90	39.95	39.90	+1.65	13	691
09:23:03	39.90	39.95	39.90	+1.65	2	678
09:22:42	39.75	39.90	39.90	+1.65	5	676
09:22:29	39.75	39.85	39.85	+1.60	1	671
09:22:02	39.85	39.90	39.85	+1.60	15	670
09:22:02	39.85	39.90	39.85	+1.60	1	655
09:22:01	39.75	39.80	39.85	+1.60	3	654
09:22:01	39.75	39.80	39.80	+1.55	1	651
09:21:28	39.75	39.85	39.85	+1.60	1	650
09:21:27	39.75	39.85	39.75	+1.50	1	649
09:21:17	39.80	39.85	39.80	+1.55	1	648
09:21:04	39.70	39.80	39.70	+1.45	1	647
09:21:01	39.70	39.75	39.75	+1.50	4	646
09:21:01	39.60	39.70	39.70	+1.45	8	642
09:20:51	39.65	39.70	39.65	+1.40	1	634
09:20:41	39.60	39.65	39.65	+1.40	9	633
09:20:38	39.60	39.65	39.65	+1.40	1	624
09:20:32	39.50	39.60	39.60	+1.35	9	623
09:20:27	39.50	39.60	39.60	+1.35	1	614
09:20:21	39.45	39.50	39.50	+1.25	3	613
09:20:18	39.45	39.50	39.50	+1.25	3	610
09:20:18	39.45	39.50	39.50	+1.25	1	607
09:19:35	39.35	39.40	39.40	+1.15	3	606
09:19:03	39.30	39.50	39.30	+1.05	2	603
09:19:00	39.30	39.50	39.50	+1.25	1	601
09:18:42	39.25	39.40	39.40	+1.15	1	600
09:18:28	39.25	39.45	39.25	+1.00	1	599
09:18:19	39.25	39.40	39.40	+1.15	1	598
09:18:13	39.30	39.45	39.30	+1.05	1	597
09:18:11	39.35	39.50	39.35	+1.10	2	596
09:17:41	39.50	39.60	39.50	+1.25	1	594
09:17:41	39.30	39.50	39.50	+1.25	2	593
09:17:32	39.35	39.45	39.35	+1.10	3	591
09:17:32	39.45	39.50	39.45	+1.20	30	588
09:17:29	39.50	39.55	39.50	+1.25	1	558
09:17:28	39.50	39.60	39.50	+1.25	2	557
09:17:23	39.50	39.55	39.55	+1.30	2	555
09:17:23	39.45	39.55	39.55	+1.30	4	553
09:17:23	39.45	39.50	39.50	+1.25	8	549
09:17:16	39.40	39.50	39.50	+1.25	1	541
09:17:09	39.35	39.45	39.45	+1.20	1	540
09:16:45	39.35	39.45	39.35	+1.10	1	539
09:16:45	39.40	39.45	39.35	+1.10	1	538
09:16:45	39.40	39.45	39.40	+1.15	2	537
09:16:41	39.40	39.45	39.40	+1.15	1	535
09:16:31	39.40	39.50	39.50	+1.25	1	534
09:16:23	39.40	39.45	39.45	+1.20	1	533
09:16:22	39.40	39.45	39.45	+1.20	1	532
09:16:17	39.40	39.45	39.45	+1.20	1	531
09:16:07	39.40	39.50	39.50	+1.25	1	530
09:15:40	39.35	39.40	39.40	+1.15	2	529
09:15:40	39.40	39.50	39.40	+1.15	1	527
09:15:16	39.35	39.50	39.30	+1.05	1	526
09:15:16	39.35	39.50	39.35	+1.10	1	525
09:15:16	39.30	39.45	39.45	+1.20	1	524
09:15:15	39.35	39.45	39.45	+1.20	3	523
09:15:15	39.30	39.40	39.40	+1.15	4	520
09:15:11	39.20	39.30	39.30	+1.05	1	516
09:14:52	39.10	39.25	39.25	+1.00	1	515
09:14:50	39.20	39.25	39.20	+0.95	1	514
09:14:45	39.20	39.25	39.25	+1.00	1	513
09:14:08	39.15	39.30	39.30	+1.05	1	512
09:13:46	39.05	39.20	39.20	+0.95	1	511
09:13:34	39.00	39.10	39.10	+0.85	1	510
09:13:34	38.90	39.00	39.00	+0.75	1	509
09:13:33	38.90	39.00	39.00	+0.75	2	508
09:11:35	38.85	38.90	38.90	+0.65	2	506
09:11:35	38.95	39.05	38.90	+0.65	1	504
09:11:35	38.95	39.05	38.95	+0.70	1	503
09:11:25	38.95	39.00	39.00	+0.75	1	502
09:11:21	38.95	39.00	39.00	+0.75	1	501
09:10:57	39.00	39.10	39.00	+0.75	1	500
09:10:45	39.00	39.15	39.00	+0.75	2	499
09:10:45	39.00	39.15	39.00	+0.75	4	497
09:10:41	39.10	39.20	39.00	+0.75	1	493
09:10:41	39.10	39.20	39.10	+0.85	1	492
09:09:31	39.10	39.20	39.20	+0.95	1	491
09:09:12	39.05	39.10	39.10	+0.85	3	490
09:09:12	39.10	39.20	39.10	+0.85	2	487
09:09:03	39.00	39.10	39.10	+0.85	1	485
09:08:55	39.10	39.30	39.10	+0.85	3	484
09:08:50	39.10	39.30	39.10	+0.85	1	481
09:08:50	39.10	39.35	39.10	+0.85	2	480
09:08:41	39.15	39.35	39.15	+0.90	1	478
09:08:39	39.10	39.20	39.20	+0.95	1	477
09:08:37	39.15	39.35	39.15	+0.90	2	476
09:08:29	39.15	39.20	39.20	+0.95	1	474
09:08:28	39.20	39.35	39.20	+0.95	1	473
09:08:24	39.15	39.20	39.20	+0.95	2	472
09:08:19	39.20	39.35	39.20	+0.95	1	470
09:08:16	39.20	39.35	39.20	+0.95	1	469
09:07:20	39.15	39.30	39.30	+1.05	1	468
09:07:15	39.30	39.50	39.30	+1.05	1	467
09:07:15	39.20	39.50	39.20	+0.95	1	466
09:07:10	39.10	39.30	39.30	+1.05	2	465
09:07:03	39.10	39.65	39.10	+0.85	3	463
09:07:02	39.15	39.65	39.15	+0.90	2	460
09:07:01	39.25	39.75	39.20	+0.95	2	458
09:07:01	39.25	39.75	39.25	+1.00	1	456
09:07:01	39.30	39.85	39.30	+1.05	1	455
09:07:01	39.25	39.95	39.25	+1.00	2	454
09:07:01	39.50	39.95	39.50	+1.25	1	452
09:06:58	39.55	40.00	39.55	+1.30	1	451
09:06:58	39.90	40.00	39.90	+1.65	3	450
09:06:58	40.00	40.05	40.00	+1.75	3	447
09:06:58	42.05	--	40.00	+1.75	50	444
09:04:21	38.80	38.85	38.85	+0.60	1	394
09:04:11	38.75	39.05	38.75	+0.50	4	393
09:04:02	38.75	39.05	38.75	+0.50	1	389
09:03:59	38.80	39.10	38.80	+0.55	1	388
09:03:58	38.75	39.00	39.00	+0.75	10	387
09:03:58	38.70	38.90	39.00	+0.75	1	377
09:03:58	38.70	38.90	38.95	+0.70	1	376
09:03:58	38.70	38.90	38.90	+0.65	3	375
09:03:49	38.70	38.90	38.70	+0.45	1	372
09:03:43	38.40	38.75	38.90	+0.65	4	371
09:03:43	38.40	38.75	38.85	+0.60	2	367
09:03:43	38.40	38.75	38.80	+0.55	1	365
09:03:43	38.40	38.75	38.75	+0.50	3	364
09:03:34	38.40	38.60	38.40	+0.15	1	361
09:03:34	38.40	38.70	38.40	+0.15	1	360
09:03:33	38.30	38.35	38.35	+0.10	20	359
09:03:33	38.55	38.85	38.35	+0.10	7	339
09:03:33	38.55	38.85	38.40	+0.15	2	332
09:03:33	38.55	38.85	38.45	+0.20	3	330
09:03:33	38.55	38.85	38.50	+0.25	2	327
09:03:33	38.55	38.85	38.55	+0.30	1	325
09:03:30	38.40	38.50	38.80	+0.55	2	324
09:03:30	38.40	38.50	38.75	+0.50	2	322
09:03:30	38.40	38.50	38.70	+0.45	3	320
09:03:30	38.40	38.50	38.65	+0.40	1	317
09:03:30	38.40	38.50	38.60	+0.35	1	316
09:03:30	38.40	38.50	38.55	+0.30	6	315
09:03:30	38.40	38.50	38.50	+0.25	5	309
09:03:19	38.35	38.55	38.35	+0.10	1	304
09:03:13	38.35	38.40	38.40	+0.15	1	303
09:03:13	38.40	38.55	38.40	+0.15	1	302
09:02:54	38.40	38.60	38.40	+0.15	2	301
09:02:50	38.40	38.55	38.55	+0.30	1	299
09:02:47	38.50	38.60	38.50	+0.25	7	298
09:02:47	38.55	38.60	38.55	+0.30	2	291
09:02:47	38.55	38.60	38.60	+0.35	3	289
09:02:47	38.60	38.70	38.60	+0.35	1	286
09:02:44	38.60	38.70	38.60	+0.35	4	285
09:02:39	38.60	38.80	38.60	+0.35	1	281
09:02:30	38.55	38.80	38.55	+0.30	1	280
09:02:30	38.55	38.60	38.60	+0.35	1	279
09:02:28	38.60	38.85	38.60	+0.35	1	278
09:02:20	38.60	38.85	38.60	+0.35	4	277
09:02:08	38.65	38.95	38.65	+0.40	2	273
09:01:59	38.75	38.95	38.75	+0.50	1	271
09:01:58	38.80	38.95	38.80	+0.55	1	270
09:01:58	38.75	38.85	38.95	+0.70	2	269
09:01:58	38.75	38.85	38.90	+0.65	2	267
09:01:58	38.75	38.85	38.85	+0.60	1	265
09:01:42	38.65	38.85	38.85	+0.60	4	264
09:01:41	38.60	38.65	38.65	+0.40	4	260
09:01:41	38.80	38.85	38.65	+0.40	3	256
09:01:41	38.80	38.85	38.70	+0.45	1	253
09:01:41	38.80	38.85	38.75	+0.50	1	252
09:01:41	38.80	38.85	38.80	+0.55	1	251
09:01:41	38.70	38.75	38.75	+0.50	1	250
09:01:16	38.65	38.75	38.75	+0.50	2	249
09:01:16	38.60	38.80	38.85	+0.60	1	247
09:01:16	38.60	38.80	38.80	+0.55	4	246
09:01:16	38.55	38.70	38.70	+0.45	3	242
09:01:14	38.55	38.85	38.55	+0.30	1	239
09:01:14	38.60	38.90	38.60	+0.35	4	238
09:01:04	38.60	38.85	38.85	+0.60	2	234
09:01:00	38.60	38.90	38.60	+0.35	2	232
09:00:57	38.55	38.80	38.80	+0.55	6	230
09:00:57	38.55	38.80	38.50	+0.25	1	224
09:00:57	38.55	38.80	38.55	+0.30	1	223
09:00:54	38.55	38.75	38.75	+0.50	1	222
09:00:54	38.60	38.75	38.60	+0.35	1	221
09:00:50	38.55	38.80	38.50	+0.25	1	220
09:00:50	38.55	38.80	38.55	+0.30	1	219
09:00:49	38.60	38.75	38.75	+0.50	2	218
09:00:45	38.55	38.75	38.55	+0.30	2	216
09:00:40	38.55	38.60	38.60	+0.35	4	214
09:00:40	38.50	38.60	38.60	+0.35	6	210
09:00:40	38.50	38.55	38.55	+0.30	1	204
09:00:40	38.35	38.50	38.50	+0.25	1	203
09:00:40	38.25	38.50	38.50	+0.25	10	202
09:00:37	38.25	38.45	38.45	+0.20	1	192
09:00:36	38.40	38.50	38.35	+0.10	2	191
09:00:36	38.40	38.50	38.40	+0.15	1	189
09:00:31	38.25	38.50	38.50	+0.25	6	188
09:00:31	38.25	38.45	38.45	+0.20	5	182
09:00:15	38.20	38.35	38.35	+0.10	1	177
09:00:15	38.25	38.45	38.25	0	3	176
09:00:15	38.25	38.35	38.40	+0.15	2	173
09:00:15	38.25	38.35	38.35	+0.10	1	171
09:00:15	38.30	38.35	38.30	+0.05	1	170
09:00:15	--	--	38.35	+0.10	93	169

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

家樂福100元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 3000 - 數位序號

麥當勞薯條(中)即享券

MyCard 3290點虛擬點數卡

NWT威技 WiFi智慧16L除濕機WDH-16EN

POCO X8 Pro 8G/256G

小米 Xiaomi 手環 10 Pro NFC

Apple iPhone 17 (256G)

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值100,000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

【金屬盤後】金銅價漲

【歐股盤後】收高

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

‧高雄市10個行政區 6/26停班課
‧【美股盤後】走勢分歧
‧前行員挪用近463萬元　金管會罰...

加密貨幣

比特幣BTC	59818.95	-2,844.08	-4.54%
以太幣ETH	1569.55	-95.76	-5.75%
瑞波幣XRP	1.04	-0.07	-6.26%
比特幣現金BCH	191.37	-3.17	-1.63%
萊特幣LTC	40.96	-1.17	-2.79%
卡達幣ADA	0.143211	-0.01	-5.39%
波場幣TRX	0.323622	-0.01	-1.60%
恆星幣XLM	0.177379	-0.02	-9.08%

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。