最新[公告] 百達-KY:代重要子公司Broadway Industrial Group Limited公告發放股利決議熱門台積電高雄廠工安事故釀3死　鋼構吊裝作業停工

更新報價

安　碁 (6174) 電子零組件業上櫃

53.10 ▲+2.80 +5.57% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.80	2,837	53.00	7	53.10	24	51.50	55.30	50.70	50.30

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	53.00	53.10	53.10	+2.80	8	2837
13:30:00	53.00	53.10	53.10	+2.80	36	2829
13:24:46	53.10	53.20	53.10	+2.80	1	2793
13:24:41	53.00	53.10	53.10	+2.80	1	2792
13:24:41	53.00	53.10	53.10	+2.80	1	2791
13:24:23	53.20	53.30	53.10	+2.80	5	2790
13:24:23	53.20	53.30	53.20	+2.90	2	2785
13:24:14	53.00	53.20	53.00	+2.70	1	2783
13:23:54	53.10	53.30	53.10	+2.80	1	2782
13:23:53	52.90	53.00	53.00	+2.70	2	2781
13:23:33	52.90	53.00	52.90	+2.60	1	2779
13:22:43	52.90	53.10	52.90	+2.60	2	2778
13:22:43	52.90	53.10	52.90	+2.60	1	2776
13:22:27	53.00	53.10	53.00	+2.70	4	2775
13:22:17	53.00	53.10	53.00	+2.70	1	2771
13:22:16	53.00	53.10	53.00	+2.70	1	2770
13:22:03	53.00	53.10	53.00	+2.70	1	2769
13:21:38	53.00	53.10	53.00	+2.70	1	2768
13:21:27	53.00	53.10	53.00	+2.70	1	2767
13:21:06	53.00	53.10	53.10	+2.80	1	2766
13:21:01	53.10	53.20	53.10	+2.80	11	2765
13:20:52	53.20	53.30	53.20	+2.90	1	2754
13:20:51	53.10	53.30	53.30	+3.00	1	2753
13:20:42	53.10	53.20	53.20	+2.90	1	2752
13:20:29	53.10	53.20	53.30	+3.00	1	2751
13:20:29	53.10	53.20	53.20	+2.90	1	2750
13:19:54	53.10	53.20	53.10	+2.80	4	2749
13:19:39	53.00	53.10	53.10	+2.80	1	2745
13:19:31	53.00	53.10	53.10	+2.80	1	2744
13:19:01	53.10	53.20	53.10	+2.80	1	2743
13:18:33	53.10	53.20	53.10	+2.80	1	2742
13:18:21	53.10	53.20	53.10	+2.80	1	2741
13:18:06	53.00	53.10	53.10	+2.80	3	2740
13:17:40	53.10	53.20	53.10	+2.80	4	2737
13:17:21	53.00	53.10	53.10	+2.80	2	2733
13:16:40	53.00	53.20	53.00	+2.70	1	2731
13:16:32	53.00	53.10	53.00	+2.70	1	2730
13:15:54	53.10	53.20	53.10	+2.80	1	2729
13:15:50	53.00	53.10	53.10	+2.80	1	2728
13:15:22	53.00	53.20	53.20	+2.90	1	2727
13:14:57	53.10	53.20	53.10	+2.80	1	2726
13:14:56	53.20	53.30	53.20	+2.90	3	2725
13:14:46	53.30	53.40	53.30	+3.00	2	2722
13:13:25	53.40	53.50	53.40	+3.10	1	2720
13:12:54	53.40	53.50	53.40	+3.10	2	2719
13:12:08	53.50	53.60	53.50	+3.20	1	2717
13:12:01	53.40	53.60	53.60	+3.30	1	2716
13:11:56	53.50	53.60	53.50	+3.20	2	2715
13:11:56	53.40	53.50	53.50	+3.20	1	2713
13:11:47	53.30	53.40	53.40	+3.10	1	2712
13:11:14	53.10	53.20	53.20	+2.90	2	2711
13:11:12	53.00	53.10	53.10	+2.80	1	2709
13:09:50	53.00	53.10	53.10	+2.80	1	2708
13:09:06	52.70	53.00	53.00	+2.70	5	2707
13:08:50	52.70	53.00	53.00	+2.70	1	2702
13:07:58	52.70	53.00	53.00	+2.70	1	2701
13:07:03	52.70	53.00	53.00	+2.70	1	2700
13:06:57	53.00	53.10	53.00	+2.70	7	2699
13:06:44	53.00	53.10	53.10	+2.80	1	2692
13:05:51	52.70	53.00	53.00	+2.70	4	2691
13:05:35	52.70	52.90	52.90	+2.60	1	2687
13:05:33	52.90	53.00	52.90	+2.60	2	2686
13:05:33	52.70	52.90	52.90	+2.60	2	2684
13:05:32	52.80	53.00	52.80	+2.50	1	2682
13:05:20	52.80	53.00	53.00	+2.70	1	2681
13:05:19	52.90	53.00	52.90	+2.60	1	2680
13:05:19	53.00	53.10	53.00	+2.70	16	2679
13:05:08	53.00	53.10	53.10	+2.80	2	2663
13:04:40	53.00	53.10	53.10	+2.80	1	2661
13:04:16	53.00	53.10	53.10	+2.80	1	2660
13:04:02	53.10	53.20	53.10	+2.80	2	2659
13:04:02	53.10	53.20	53.10	+2.80	1	2657
13:03:40	53.10	53.20	53.10	+2.80	1	2656
13:03:18	53.10	53.20	53.10	+2.80	1	2655
13:02:46	53.10	53.20	53.10	+2.80	1	2654
13:02:39	53.10	53.20	53.10	+2.80	1	2653
13:02:35	53.10	53.20	53.10	+2.80	1	2652
13:01:36	53.00	53.30	53.00	+2.70	1	2651
13:01:35	52.90	53.00	53.00	+2.70	6	2650
13:01:35	52.90	53.00	53.00	+2.70	1	2644
13:01:28	52.90	53.00	52.90	+2.60	1	2643
13:01:06	52.80	53.00	52.80	+2.50	2	2642
13:00:52	52.70	52.90	52.90	+2.60	5	2640
13:00:52	52.60	52.80	52.80	+2.50	2	2635
13:00:44	52.80	52.90	52.50	+2.20	3	2633
13:00:44	52.80	52.90	52.60	+2.30	2	2630
13:00:44	52.80	52.90	52.80	+2.50	1	2628
13:00:25	52.50	52.80	52.80	+2.50	8	2627
13:00:11	52.40	52.80	52.40	+2.10	1	2619
13:00:11	52.40	52.80	52.40	+2.10	1	2618
13:00:11	52.30	52.80	52.30	+2.00	2	2617
13:00:11	52.30	52.40	52.40	+2.10	6	2615
13:00:11	52.30	52.40	52.40	+2.10	1	2609
13:00:11	52.30	52.40	52.40	+2.10	63	2608
13:00:11	52.30	52.40	52.40	+2.10	1	2545
13:00:11	52.30	52.40	52.40	+2.10	1	2544
13:00:11	52.90	53.20	52.50	+2.20	10	2543
13:00:11	52.90	53.20	52.60	+2.30	5	2533
13:00:11	52.90	53.20	52.70	+2.40	3	2528
13:00:11	52.90	53.20	52.80	+2.50	5	2525
13:00:11	52.90	53.20	52.90	+2.60	5	2520
13:00:02	52.70	52.80	52.80	+2.50	107	2515
13:00:02	53.30	53.50	52.80	+2.50	4	2408
13:00:02	53.30	53.50	52.90	+2.60	2	2404
13:00:02	53.30	53.50	53.00	+2.70	8	2402
13:00:02	53.30	53.50	53.10	+2.80	13	2394
13:00:02	53.30	53.50	53.20	+2.90	9	2381
13:00:02	53.30	53.50	53.30	+3.00	7	2372
12:58:48	53.40	53.50	53.50	+3.20	1	2365
12:58:30	53.40	53.50	53.40	+3.10	1	2364
12:58:20	53.40	53.50	53.40	+3.10	1	2363
12:58:05	53.50	53.60	53.50	+3.20	6	2362
12:57:42	53.50	53.60	53.50	+3.20	1	2356
12:57:16	53.60	53.70	53.60	+3.30	7	2355
12:57:16	53.70	53.80	53.70	+3.40	3	2348
12:56:14	53.70	53.80	53.70	+3.40	1	2345
12:54:34	53.60	53.80	53.80	+3.50	1	2344
12:51:49	53.60	53.70	53.70	+3.40	2	2343
12:51:16	53.60	53.70	53.60	+3.30	1	2341
12:50:39	53.60	53.70	53.60	+3.30	1	2340
12:50:31	53.50	53.80	53.80	+3.50	3	2339
12:50:31	53.50	53.70	53.70	+3.40	2	2336
12:50:31	53.50	53.60	53.60	+3.30	1	2334
12:50:31	53.50	53.60	53.60	+3.30	1	2333
12:50:31	53.50	53.60	53.60	+3.30	1	2332
12:50:31	53.50	53.60	53.60	+3.30	14	2331
12:49:43	53.60	53.70	53.60	+3.30	1	2317
12:49:37	53.60	53.70	53.60	+3.30	1	2316
12:49:29	53.60	53.70	53.60	+3.30	4	2315
12:49:10	53.60	53.70	53.60	+3.30	1	2311
12:49:03	53.60	53.70	53.60	+3.30	2	2310
12:49:00	53.60	53.70	53.60	+3.30	1	2308
12:48:57	53.60	53.70	53.60	+3.30	1	2307
12:48:55	53.60	53.70	53.60	+3.30	1	2306
12:48:50	53.60	53.70	53.60	+3.30	3	2305
12:48:50	53.60	53.70	53.60	+3.30	2	2302
12:48:50	53.60	53.80	53.60	+3.30	1	2300
12:48:44	53.60	53.80	53.60	+3.30	1	2299
12:48:42	53.60	53.80	53.80	+3.50	1	2298
12:48:37	53.60	53.80	53.60	+3.30	1	2297
12:48:37	53.70	53.80	53.70	+3.40	6	2296
12:48:34	53.80	53.90	53.80	+3.50	6	2290
12:48:25	53.90	54.00	53.90	+3.60	1	2284
12:46:52	53.90	54.10	53.90	+3.60	4	2283
12:46:52	54.00	54.10	54.00	+3.70	2	2279
12:46:52	54.10	54.20	54.10	+3.80	1	2277
12:46:36	54.00	54.20	54.20	+3.90	1	2276
12:45:37	54.00	54.10	54.20	+3.90	1	2275
12:45:37	54.00	54.10	54.10	+3.80	1	2274
12:45:14	53.90	54.10	54.10	+3.80	1	2273
12:44:32	54.00	54.10	54.00	+3.70	1	2272
12:44:29	53.90	54.00	54.00	+3.70	1	2271
12:44:27	53.90	54.00	54.00	+3.70	1	2270
12:44:12	54.00	54.10	54.00	+3.70	5	2269
12:43:38	54.00	54.10	54.10	+3.80	1	2264
12:43:38	54.10	54.20	54.10	+3.80	2	2263
12:43:23	54.00	54.10	54.10	+3.80	1	2261
12:43:22	54.00	54.10	54.10	+3.80	1	2260
12:43:17	54.00	54.10	54.10	+3.80	1	2259
12:42:47	53.90	54.00	54.00	+3.70	1	2258
12:42:24	53.90	54.00	53.90	+3.60	1	2257
12:41:55	53.90	54.00	53.90	+3.60	1	2256
12:41:07	54.00	54.10	54.00	+3.70	1	2255
12:40:43	53.90	54.00	54.00	+3.70	1	2254
12:40:39	53.90	54.00	54.00	+3.70	1	2253
12:40:11	54.00	54.10	54.00	+3.70	1	2252
12:39:36	54.00	54.10	54.00	+3.70	4	2251
12:39:30	54.00	54.10	54.00	+3.70	1	2247
12:39:27	54.10	54.20	54.10	+3.80	3	2246
12:39:09	54.10	54.20	54.20	+3.90	1	2243
12:38:59	54.10	54.20	54.20	+3.90	1	2242
12:38:46	54.10	54.20	54.10	+3.80	1	2241
12:38:46	54.10	54.20	54.10	+3.80	3	2240
12:38:35	54.00	54.10	54.10	+3.80	1	2237
12:38:27	54.00	54.10	54.10	+3.80	1	2236
12:38:02	54.10	54.20	54.10	+3.80	1	2235
12:37:59	54.00	54.20	54.00	+3.70	1	2234
12:37:59	54.00	54.20	54.00	+3.70	1	2233
12:37:58	54.00	54.20	54.00	+3.70	1	2232
12:37:58	54.00	54.20	54.00	+3.70	1	2231
12:37:32	54.10	54.20	54.10	+3.80	1	2230
12:37:31	54.00	54.10	54.10	+3.80	1	2229
12:37:31	54.10	54.20	54.10	+3.80	1	2228
12:37:25	54.10	54.20	54.10	+3.80	1	2227
12:37:03	54.30	54.40	54.30	+4.00	1	2226
12:37:01	54.10	54.30	54.30	+4.00	4	2225
12:36:41	54.10	54.30	54.30	+4.00	1	2221
12:36:39	54.30	54.40	54.30	+4.00	1	2220
12:36:30	54.40	54.50	54.40	+4.10	4	2219
12:36:29	54.30	54.40	54.40	+4.10	1	2215
12:36:19	54.40	54.60	54.40	+4.10	1	2214
12:36:10	54.30	54.50	54.50	+4.20	2	2213
12:36:09	54.30	54.40	54.40	+4.10	1	2211
12:36:00	54.40	54.50	54.40	+4.10	1	2210
12:35:36	54.40	54.50	54.50	+4.20	1	2209
12:35:28	54.20	54.40	54.40	+4.10	4	2208
12:35:27	54.30	54.40	54.30	+4.00	2	2204
12:35:18	54.10	54.30	54.30	+4.00	1	2202
12:35:14	54.10	54.40	54.10	+3.80	1	2201
12:35:14	54.10	54.40	54.40	+4.10	1	2200
12:35:13	54.30	54.40	54.30	+4.00	1	2199
12:35:08	54.10	54.30	54.30	+4.00	3	2198
12:35:07	54.20	54.30	54.20	+3.90	3	2195
12:34:57	54.00	54.20	54.20	+3.90	3	2192
12:34:56	54.10	54.30	54.10	+3.80	2	2189
12:34:43	54.10	54.20	54.10	+3.80	1	2187
12:34:00	53.90	54.20	53.90	+3.60	1	2186
12:33:59	54.00	54.30	54.00	+3.70	1	2185
12:33:59	54.00	54.30	54.00	+3.70	1	2184
12:33:59	54.00	54.30	54.00	+3.70	1	2183
12:33:58	54.00	54.30	54.00	+3.70	1	2182
12:33:54	54.20	54.30	54.20	+3.90	1	2181
12:33:49	54.10	54.20	54.20	+3.90	1	2180
12:33:40	54.10	54.20	54.20	+3.90	2	2179
12:33:36	54.00	54.20	54.20	+3.90	1	2177
12:33:21	54.00	54.10	54.10	+3.80	2	2176
12:33:20	53.90	54.00	54.00	+3.70	4	2174
12:33:04	53.80	53.90	53.90	+3.60	1	2170
12:33:02	53.80	53.90	53.90	+3.60	1	2169
12:32:50	53.70	53.90	53.90	+3.60	1	2168
12:32:33	53.70	53.90	53.70	+3.40	1	2167
12:32:29	53.60	53.90	53.60	+3.30	1	2166
12:32:07	53.60	54.00	53.60	+3.30	1	2165
12:32:07	53.60	53.90	53.90	+3.60	3	2164
12:32:07	53.50	53.80	53.80	+3.50	1	2161
12:32:07	53.80	53.90	53.80	+3.50	1	2160
12:32:06	53.50	53.90	53.50	+3.20	1	2159
12:32:06	53.50	53.90	53.50	+3.20	1	2158
12:32:04	53.70	54.00	53.60	+3.30	2	2157
12:32:04	53.70	54.00	53.70	+3.40	1	2155
12:32:02	53.50	53.80	53.80	+3.50	1	2154
12:31:59	53.60	53.80	53.60	+3.30	1	2153
12:31:59	53.60	53.80	53.60	+3.30	1	2152
12:31:58	53.60	53.90	53.60	+3.30	1	2151
12:31:58	53.70	53.90	53.70	+3.40	1	2150
12:31:57	53.60	54.00	53.60	+3.30	1	2149
12:31:56	53.60	53.90	53.90	+3.60	1	2148
12:31:56	53.70	53.90	53.70	+3.40	1	2147
12:31:55	53.70	53.90	53.70	+3.40	1	2146
12:31:55	53.70	53.90	53.70	+3.40	1	2145
12:31:55	53.80	53.90	53.80	+3.50	1	2144
12:31:46	53.70	53.80	53.80	+3.50	2	2143
12:31:45	53.60	53.70	53.70	+3.40	11	2141
12:29:45	53.70	54.10	53.30	+3.00	2	2130
12:29:45	53.70	54.10	53.40	+3.10	4	2128
12:29:45	53.70	54.10	53.50	+3.20	3	2124
12:29:45	53.70	54.10	53.60	+3.30	2	2121
12:29:45	53.70	54.10	53.70	+3.40	1	2119
12:29:41	53.90	54.10	53.90	+3.60	1	2118
12:29:41	54.00	54.10	54.00	+3.70	1	2117
12:29:36	53.90	54.20	53.90	+3.60	1	2116
12:29:34	53.90	54.30	54.30	+4.00	1	2115
12:29:30	54.20	54.40	54.20	+3.90	2	2114
12:29:30	54.30	54.40	54.30	+4.00	1	2112
12:29:25	54.20	54.30	54.30	+4.00	1	2111
12:29:18	54.30	54.40	54.30	+4.00	1	2110
12:29:18	54.30	54.50	54.30	+4.00	1	2109
12:29:06	54.40	54.70	54.40	+4.10	1	2108
12:29:05	54.50	54.70	54.50	+4.20	2	2107
12:29:05	54.50	54.80	54.50	+4.20	3	2105
12:29:05	54.60	54.90	54.60	+4.30	3	2102
12:28:44	55.00	55.30	55.00	+4.70	1	2099
12:28:44	55.30	--	55.30	+5.00	2	2098
12:28:44	55.30	--	55.30	+5.00	1	2096
12:28:44	55.10	--	55.10	+4.80	3	2095
12:28:44	市價	--	55.10	+4.80	2	2092
12:28:44	市價	--	55.30	+5.00	1	2090
12:28:44	市價	--	55.30	+5.00	2	2089
12:28:44	55.30	--	55.30	+5.00	9	2087
12:28:44	55.30	--	55.30	+5.00	9	2078
12:28:44	55.30	--	55.30	+5.00	3	2069
12:28:44	55.30	--	55.30	+5.00	4	2066
12:28:44	55.30	--	55.30	+5.00	2	2062
12:28:44	市價	--	55.30	+5.00	180	2060
12:28:44	市價	--	55.30	+5.00	18	1880
12:27:49	市價	--	55.30	+5.00	2	1862
12:27:45	市價	--	55.30	+5.00	1	1860
12:27:40	市價	--	55.30	+5.00	1	1859
12:27:39	市價	--	55.30	+5.00	5	1858
12:26:34	市價	--	55.30	+5.00	1	1853
12:25:53	市價	--	55.30	+5.00	1	1852
12:23:56	市價	--	55.30	+5.00	1	1851
12:23:42	市價	--	55.30	+5.00	1	1850
12:22:48	市價	--	55.30	+5.00	2	1849
12:22:31	市價	--	55.30	+5.00	5	1847
12:20:03	市價	--	55.30	+5.00	1	1842
12:17:06	市價	--	55.30	+5.00	2	1841
12:16:17	市價	--	55.30	+5.00	1	1839
12:16:04	市價	--	55.30	+5.00	1	1838
12:14:53	市價	--	55.30	+5.00	1	1837
12:14:41	市價	--	55.30	+5.00	4	1836
12:13:48	市價	--	55.30	+5.00	3	1832
12:13:14	市價	--	55.30	+5.00	2	1829
12:12:53	市價	--	55.30	+5.00	1	1827
12:12:29	市價	--	55.30	+5.00	1	1826
12:12:24	市價	--	55.30	+5.00	2	1825
12:12:08	市價	--	55.30	+5.00	1	1823
12:11:59	市價	--	55.30	+5.00	6	1822
12:11:35	市價	--	55.30	+5.00	1	1816
12:09:51	市價	--	55.30	+5.00	1	1815
12:09:32	市價	--	55.30	+5.00	1	1814
12:09:29	市價	--	55.30	+5.00	1	1813
12:09:13	市價	--	55.30	+5.00	30	1812
12:09:12	市價	--	55.30	+5.00	1	1782
12:09:07	市價	--	55.30	+5.00	1	1781
12:08:39	市價	--	55.30	+5.00	1	1780
12:08:26	市價	--	55.30	+5.00	1	1779
12:08:12	市價	--	55.30	+5.00	2	1778
12:07:55	市價	--	55.30	+5.00	10	1776
12:07:44	市價	--	55.30	+5.00	1	1766
12:07:06	市價	--	55.30	+5.00	2	1765
12:05:02	市價	--	55.30	+5.00	1	1763
12:03:10	市價	--	55.30	+5.00	2	1762
12:02:11	市價	--	55.30	+5.00	1	1760
12:01:13	市價	--	55.30	+5.00	2	1759
12:01:02	市價	--	55.30	+5.00	1	1757
12:00:16	市價	--	55.30	+5.00	2	1756
11:59:48	市價	--	55.30	+5.00	1	1754
11:58:58	市價	--	55.30	+5.00	8	1753
11:57:51	市價	--	55.30	+5.00	3	1745
11:56:54	市價	--	55.30	+5.00	1	1742
11:56:33	市價	--	55.30	+5.00	1	1741
11:53:45	市價	--	55.30	+5.00	2	1740
11:53:26	市價	--	55.30	+5.00	1	1738
11:53:20	市價	--	55.30	+5.00	1	1737
11:53:19	市價	--	55.30	+5.00	1	1736
11:53:16	市價	--	55.30	+5.00	1	1735
11:52:57	市價	--	55.30	+5.00	33	1734
11:52:44	市價	--	55.30	+5.00	1	1701
11:52:37	市價	--	55.30	+5.00	1	1700
11:52:00	市價	--	55.30	+5.00	1	1699
11:50:59	市價	--	55.30	+5.00	1	1698
11:50:57	市價	--	55.30	+5.00	4	1697
11:50:46	市價	--	55.30	+5.00	1	1693
11:50:46	市價	--	55.30	+5.00	5	1692
11:50:46	市價	--	55.30	+5.00	5	1687
11:50:38	市價	--	55.30	+5.00	5	1682
11:50:37	市價	--	55.30	+5.00	5	1677
11:50:20	市價	--	55.30	+5.00	1	1672
11:50:18	市價	--	55.30	+5.00	1	1671
11:50:04	市價	--	55.30	+5.00	1	1670
11:50:03	市價	--	55.30	+5.00	1	1669
11:49:59	市價	--	55.30	+5.00	1	1668
11:49:48	市價	--	55.30	+5.00	1	1667
11:48:53	市價	--	55.30	+5.00	1	1666
11:48:52	市價	--	55.30	+5.00	1	1665
11:48:50	市價	--	55.30	+5.00	3	1664
11:48:45	市價	--	55.30	+5.00	5	1661
11:48:43	市價	--	55.30	+5.00	5	1656
11:48:36	市價	--	55.30	+5.00	5	1651
11:48:26	市價	--	55.30	+5.00	27	1646
11:48:22	市價	--	55.30	+5.00	5	1619
11:48:13	市價	--	55.30	+5.00	1	1614
11:48:11	市價	--	55.30	+5.00	1	1613
11:48:01	市價	--	55.30	+5.00	14	1612
11:47:50	市價	--	55.30	+5.00	3	1598
11:47:44	市價	--	55.30	+5.00	3	1595
11:47:18	市價	--	55.30	+5.00	2	1592
11:47:14	市價	--	55.30	+5.00	3	1590
11:46:52	市價	--	55.30	+5.00	1	1587
11:46:51	市價	--	55.30	+5.00	1	1586
11:46:42	市價	--	55.30	+5.00	1	1585
11:46:39	市價	--	55.30	+5.00	5	1584
11:46:25	市價	--	55.30	+5.00	1	1579
11:46:17	市價	--	55.30	+5.00	1	1578
11:46:04	市價	--	55.30	+5.00	1	1577
11:46:00	市價	--	55.30	+5.00	2	1576
11:45:52	市價	--	55.30	+5.00	1	1574
11:45:44	市價	--	55.30	+5.00	1	1573
11:45:44	市價	--	55.30	+5.00	1	1572
11:45:43	市價	--	55.30	+5.00	5	1571
11:45:40	市價	--	55.30	+5.00	1	1566
11:45:33	市價	--	55.30	+5.00	1	1565
11:45:26	市價	--	55.30	+5.00	2	1564
11:45:25	市價	--	55.30	+5.00	1	1562
11:45:22	市價	--	55.30	+5.00	1	1561
11:45:04	市價	--	55.30	+5.00	2	1560
11:44:59	市價	--	55.30	+5.00	1	1558
11:44:58	市價	--	55.30	+5.00	1	1557
11:44:52	市價	--	55.30	+5.00	1	1556
11:44:36	市價	--	55.30	+5.00	2	1555
11:44:31	市價	--	55.30	+5.00	3	1553
11:44:28	市價	--	55.30	+5.00	1	1550
11:44:24	市價	--	55.30	+5.00	1	1549
11:44:21	市價	--	55.30	+5.00	1	1548
11:44:08	市價	--	55.30	+5.00	3	1547
11:44:03	市價	--	55.30	+5.00	1	1544
11:44:02	市價	--	55.30	+5.00	2	1543
11:43:56	市價	--	55.30	+5.00	5	1541
11:43:55	市價	--	55.30	+5.00	10	1536
11:43:54	市價	--	55.30	+5.00	1	1526
11:43:49	市價	--	55.30	+5.00	1	1525
11:43:49	市價	--	55.30	+5.00	1	1524
11:43:48	市價	--	55.30	+5.00	2	1523
11:43:40	市價	--	55.30	+5.00	1	1521
11:43:37	市價	--	55.30	+5.00	1	1520
11:43:36	市價	--	55.30	+5.00	1	1519
11:43:33	市價	--	55.30	+5.00	2	1518
11:43:31	市價	--	55.30	+5.00	8	1516
11:43:28	市價	--	55.30	+5.00	1	1508
11:43:28	市價	--	55.30	+5.00	2	1507
11:43:26	市價	--	55.30	+5.00	1	1505
11:43:25	市價	--	55.30	+5.00	2	1504
11:43:24	市價	--	55.30	+5.00	2	1502
11:43:21	市價	--	55.30	+5.00	2	1500
11:43:21	市價	--	55.30	+5.00	4	1498
11:43:18	市價	--	55.30	+5.00	1	1494
11:43:17	市價	--	55.30	+5.00	15	1493
11:43:16	市價	--	55.30	+5.00	3	1478
11:43:14	市價	--	55.30	+5.00	1	1475
11:43:14	市價	--	55.30	+5.00	1	1474
11:43:14	市價	--	55.30	+5.00	1	1473
11:43:13	市價	--	55.30	+5.00	2	1472
11:43:13	市價	--	55.30	+5.00	2	1470
11:43:11	市價	--	55.30	+5.00	1	1468
11:43:10	市價	--	55.30	+5.00	5	1467
11:43:09	市價	--	55.30	+5.00	3	1462
11:43:09	市價	--	55.30	+5.00	4	1459
11:43:09	55.00	55.20	55.30	+5.00	193	1455
11:43:09	55.00	55.20	55.20	+4.90	31	1262
11:43:06	54.80	55.10	55.10	+4.80	30	1231
11:43:06	54.70	55.00	55.00	+4.70	9	1201
11:43:06	54.60	54.90	55.00	+4.70	11	1192
11:43:06	54.60	54.90	54.90	+4.60	9	1181
11:43:00	54.60	54.80	54.80	+4.50	1	1172
11:42:53	54.50	54.80	54.80	+4.50	1	1171
11:42:53	54.50	54.70	54.70	+4.40	1	1170
11:42:44	54.40	54.50	54.50	+4.20	1	1169
11:42:33	54.40	54.50	54.50	+4.20	1	1168
11:42:23	54.30	54.40	54.40	+4.10	2	1167
11:42:15	54.30	54.40	54.40	+4.10	1	1165
11:42:03	54.20	54.30	54.30	+4.00	2	1164
11:41:46	54.20	54.30	54.20	+3.90	1	1162
11:41:41	54.10	54.30	54.30	+4.00	1	1161
11:41:36	54.20	54.40	54.20	+3.90	1	1160
11:41:30	54.40	54.50	54.40	+4.10	16	1159
11:41:20	54.50	54.70	54.50	+4.20	2	1143
11:41:14	54.60	54.80	54.60	+4.30	2	1141
11:41:14	54.70	54.80	54.70	+4.40	5	1139
11:41:08	54.60	54.80	54.80	+4.50	1	1134
11:40:59	54.60	54.80	54.80	+4.50	1	1133
11:40:58	54.80	54.90	54.80	+4.50	1	1132
11:40:54	54.60	54.80	54.80	+4.50	1	1131
11:40:44	54.50	54.80	54.80	+4.50	1	1130
11:40:28	54.60	54.90	54.40	+4.10	5	1129
11:40:28	54.60	54.90	54.60	+4.30	2	1124
11:40:28	54.70	54.90	54.70	+4.40	1	1122
11:40:26	54.80	54.90	54.80	+4.50	2	1121
11:40:24	54.50	54.80	54.80	+4.50	1	1119
11:40:24	54.40	54.70	54.70	+4.40	2	1118
11:40:08	54.40	54.50	54.90	+4.60	3	1116
11:40:08	54.40	54.50	54.80	+4.50	5	1113
11:40:08	54.40	54.50	54.50	+4.20	2	1108
11:40:06	54.40	54.50	54.50	+4.20	1	1106
11:40:06	54.50	54.90	54.50	+4.20	3	1105
11:39:58	54.50	54.90	54.50	+4.20	1	1102
11:39:46	54.80	55.00	54.80	+4.50	1	1101
11:39:46	54.80	54.90	54.90	+4.60	2	1100
11:39:42	54.70	55.00	55.00	+4.70	5	1098
11:39:41	54.60	54.80	55.00	+4.70	1	1093
11:39:41	54.60	54.80	54.90	+4.60	3	1092
11:39:41	54.60	54.80	54.80	+4.50	1	1089
11:39:36	54.70	55.00	54.40	+4.10	2	1088
11:39:36	54.70	55.00	54.50	+4.20	3	1086
11:39:36	54.70	55.00	54.60	+4.30	2	1083
11:39:36	54.70	55.00	54.70	+4.40	3	1081
11:39:35	54.70	54.80	55.00	+4.70	2	1078
11:39:35	54.70	54.80	54.80	+4.50	1	1076
11:39:35	54.60	55.00	55.00	+4.70	1	1075
11:39:35	54.60	55.00	55.00	+4.70	10	1074
11:39:35	54.80	55.00	54.80	+4.50	1	1064
11:39:35	54.80	54.90	54.90	+4.60	5	1063
11:39:35	54.60	54.80	54.80	+4.50	1	1058
11:39:35	54.60	54.80	54.80	+4.50	1	1057
11:39:34	54.50	54.60	54.60	+4.30	1	1056
11:39:33	54.50	54.60	54.60	+4.30	1	1055
11:39:30	54.50	54.80	54.40	+4.10	3	1054
11:39:30	54.50	54.80	54.50	+4.20	7	1051
11:39:27	54.60	54.80	54.60	+4.30	1	1044
11:39:27	54.50	54.70	54.80	+4.50	2	1043
11:39:27	54.50	54.70	54.70	+4.40	3	1041
11:39:19	54.50	54.60	54.60	+4.30	7	1038
11:39:16	54.50	54.60	54.60	+4.30	1	1031
11:39:16	54.40	54.50	54.50	+4.20	5	1030
11:39:16	54.40	54.50	54.50	+4.20	1	1025
11:39:15	54.20	54.40	54.40	+4.10	9	1024
11:39:15	54.20	54.40	54.40	+4.10	2	1015
11:39:14	54.20	54.30	54.30	+4.00	1	1013
11:39:13	54.20	54.30	54.20	+3.90	1	1012
11:39:12	54.10	54.20	54.20	+3.90	1	1011
11:39:11	54.10	54.20	54.20	+3.90	1	1010
11:39:09	54.00	54.10	54.10	+3.80	2	1009
11:38:53	54.00	54.10	54.00	+3.70	1	1007
11:38:35	54.00	54.10	54.00	+3.70	1	1006
11:38:34	53.90	54.00	54.00	+3.70	2	1005
11:38:32	53.90	54.00	54.00	+3.70	1	1003
11:38:29	53.90	54.00	54.00	+3.70	1	1002
11:38:27	53.90	54.00	53.90	+3.60	1	1001
11:38:23	53.90	54.00	54.00	+3.70	2	1000
11:38:15	53.90	54.00	53.90	+3.60	1	998
11:38:12	53.60	53.70	53.70	+3.40	5	997
11:38:07	53.60	53.70	53.70	+3.40	1	992
11:37:51	53.60	53.70	53.60	+3.30	1	991
11:37:23	53.60	53.70	53.60	+3.30	1	990
11:37:10	53.60	53.70	53.70	+3.40	1	989
11:36:56	53.70	53.80	53.70	+3.40	3	988
11:36:56	53.70	53.90	53.70	+3.40	4	985
11:36:54	53.70	53.90	53.90	+3.60	1	981
11:36:43	53.70	53.90	53.90	+3.60	1	980
11:36:37	53.70	53.90	53.90	+3.60	1	979
11:36:36	53.80	54.00	53.80	+3.50	1	978
11:36:32	53.90	54.00	53.90	+3.60	1	977
11:36:32	53.80	53.90	53.90	+3.60	1	976
11:36:31	53.80	53.90	53.80	+3.50	1	975
11:36:26	53.80	54.00	53.80	+3.50	2	974
11:36:23	53.90	54.00	53.90	+3.60	1	972
11:36:23	53.90	54.00	53.90	+3.60	2	971
11:36:23	53.80	53.90	53.90	+3.60	4	969
11:36:11	53.60	53.70	53.80	+3.50	2	965
11:36:11	53.60	53.70	53.70	+3.40	1	963
11:35:50	53.50	53.60	53.60	+3.30	1	962
11:35:46	53.30	53.40	53.40	+3.10	6	961
11:35:46	53.20	53.30	53.30	+3.00	3	955
11:35:23	53.10	53.20	53.20	+2.90	1	952
11:34:14	53.10	53.20	53.10	+2.80	1	951
11:32:54	53.10	53.20	53.10	+2.80	1	950
11:32:49	53.00	53.10	53.10	+2.80	1	949
11:32:14	52.90	53.00	53.00	+2.70	5	948
11:32:04	52.90	53.00	52.90	+2.60	1	943
11:31:58	52.90	53.00	53.00	+2.70	1	942
11:31:56	53.00	53.10	53.00	+2.70	1	941
11:31:51	52.90	53.00	53.00	+2.70	2	940
11:31:28	53.00	53.10	53.00	+2.70	1	938
11:31:25	53.00	53.10	53.00	+2.70	1	937
11:31:12	53.00	53.10	53.00	+2.70	1	936
11:31:01	53.00	53.10	53.10	+2.80	1	935
11:30:33	53.00	53.10	53.10	+2.80	1	934
11:30:18	52.80	53.00	53.00	+2.70	3	933
11:29:30	52.70	53.00	53.00	+2.70	1	930
11:29:25	52.50	52.70	53.00	+2.70	1	929
11:29:25	52.50	52.70	52.90	+2.60	2	928
11:29:25	52.50	52.70	52.80	+2.50	4	926
11:29:25	52.50	52.70	52.70	+2.40	3	922
11:29:22	52.70	52.80	52.70	+2.40	4	919
11:29:12	52.70	52.80	52.70	+2.40	1	915
11:29:01	52.60	52.70	52.70	+2.40	2	914
11:28:46	52.60	52.70	52.60	+2.30	2	912
11:28:26	52.40	52.60	52.60	+2.30	1	910
11:27:13	52.30	52.50	52.50	+2.20	1	909
11:25:05	52.30	52.50	52.30	+2.00	1	908
11:24:51	52.20	52.30	52.30	+2.00	1	907
11:24:06	52.10	52.20	52.20	+1.90	1	906
11:23:34	52.00	52.10	52.10	+1.80	6	905
11:23:20	52.00	52.10	52.10	+1.80	1	899
11:23:20	52.10	52.20	52.10	+1.80	1	898
11:23:11	52.10	52.20	52.10	+1.80	1	897
11:22:53	52.10	52.20	52.20	+1.90	1	896
11:22:00	52.10	52.20	52.20	+1.90	1	895
11:21:07	52.20	52.40	52.10	+1.80	4	894
11:21:07	52.20	52.40	52.20	+1.90	1	890
11:21:01	52.10	52.20	52.20	+1.90	1	889
11:20:23	52.10	52.20	52.20	+1.90	1	888
11:18:53	52.00	52.20	52.30	+2.00	5	887
11:18:53	52.00	52.20	52.20	+1.90	1	882
11:17:59	52.30	52.40	52.00	+1.70	9	881
11:17:59	52.30	52.40	52.10	+1.80	4	872
11:17:59	52.30	52.40	52.20	+1.90	2	868
11:17:59	52.30	52.40	52.30	+2.00	5	866
11:17:55	52.40	52.50	52.40	+2.10	1	861
11:17:11	52.40	52.50	52.40	+2.10	1	860
11:17:01	52.40	52.60	52.40	+2.10	1	859
11:17:01	52.50	52.60	52.50	+2.20	8	858
11:14:04	52.50	52.60	52.50	+2.20	1	850
11:11:36	52.50	52.60	52.50	+2.20	1	849
11:10:38	52.70	52.80	52.50	+2.20	3	848
11:10:38	52.70	52.80	52.60	+2.30	4	845
11:10:38	52.70	52.80	52.70	+2.40	3	841
11:09:03	52.80	52.90	52.80	+2.50	1	838
11:08:56	52.70	52.80	52.80	+2.50	1	837
11:08:54	52.70	52.80	52.70	+2.40	1	836
11:06:53	52.70	52.90	52.90	+2.60	1	835
11:04:46	52.70	52.90	52.70	+2.40	2	834
11:03:36	52.70	52.80	52.80	+2.50	1	832
11:02:49	52.80	53.00	52.80	+2.50	2	831
11:01:03	52.70	52.80	52.80	+2.50	3	829
11:01:02	52.70	52.80	52.80	+2.50	1	826
11:01:02	52.70	52.80	52.80	+2.50	2	825
11:00:55	52.60	52.70	52.70	+2.40	2	823
11:00:55	52.50	52.60	52.60	+2.30	1	821
11:00:54	52.40	52.50	52.50	+2.20	1	820
11:00:30	52.40	52.50	52.40	+2.10	1	819
10:59:49	52.40	52.50	52.50	+2.20	1	818
10:59:05	52.50	52.60	52.50	+2.20	5	817
10:59:04	52.60	52.70	52.60	+2.30	5	812
10:55:46	52.60	52.70	52.70	+2.40	1	807
10:55:41	52.70	52.80	52.70	+2.40	1	806
10:53:25	52.70	52.80	52.70	+2.40	2	805
10:52:46	52.70	52.80	52.70	+2.40	1	803
10:50:42	52.70	52.80	52.70	+2.40	1	802
10:46:18	52.80	52.90	52.80	+2.50	1	801
10:45:54	52.80	52.90	52.80	+2.50	1	800
10:44:34	52.70	52.80	52.80	+2.50	1	799
10:43:42	52.80	52.90	52.80	+2.50	1	798
10:43:34	52.70	52.80	52.80	+2.50	1	797
10:42:37	52.90	53.00	52.90	+2.60	1	796
10:41:45	52.90	53.10	53.10	+2.80	1	795
10:41:09	53.10	53.20	53.10	+2.80	4	794
10:40:51	53.00	53.10	53.10	+2.80	1	790
10:40:22	53.00	53.10	53.10	+2.80	1	789
10:39:21	52.90	53.00	53.00	+2.70	1	788
10:38:06	52.90	53.00	52.90	+2.60	1	787
10:37:50	52.90	53.00	53.00	+2.70	1	786
10:36:55	53.10	53.30	53.10	+2.80	1	785
10:36:49	52.90	53.10	53.10	+2.80	1	784
10:36:46	52.90	53.00	53.00	+2.70	1	783
10:36:46	52.90	53.00	53.00	+2.70	2	782
10:36:32	52.80	52.90	52.90	+2.60	1	780
10:36:32	52.80	52.90	52.90	+2.60	1	779
10:36:07	52.60	52.80	52.80	+2.50	3	778
10:36:07	52.60	52.70	52.70	+2.40	1	775
10:32:43	52.60	52.70	52.70	+2.40	1	774
10:32:39	52.60	52.70	52.70	+2.40	1	773
10:32:33	52.60	52.70	52.70	+2.40	1	772
10:32:30	52.60	52.70	52.70	+2.40	1	771
10:31:36	52.70	52.90	52.70	+2.40	1	770
10:31:22	52.60	52.70	52.70	+2.40	2	769
10:31:01	52.50	52.60	52.60	+2.30	1	767
10:31:01	52.50	52.60	52.50	+2.20	1	766
10:31:01	52.50	52.60	52.50	+2.20	1	765
10:31:01	52.60	52.70	52.50	+2.20	3	764
10:31:01	52.60	52.70	52.60	+2.30	3	761
10:30:58	52.60	52.70	52.60	+2.30	1	758
10:30:26	52.70	52.80	52.70	+2.40	1	757
10:30:24	52.70	52.90	52.70	+2.40	1	756
10:30:24	52.80	52.90	52.80	+2.50	1	755
10:30:24	52.80	52.90	52.80	+2.50	1	754
10:30:24	52.80	52.90	52.80	+2.50	5	753
10:29:35	52.70	52.80	52.80	+2.50	1	748
10:29:14	52.80	53.00	52.80	+2.50	1	747
10:29:13	52.90	53.00	52.90	+2.60	2	746
10:29:06	53.00	53.10	53.00	+2.70	1	744
10:27:30	52.80	53.10	53.10	+2.80	1	743
10:27:05	52.90	53.00	53.00	+2.70	1	742
10:26:30	52.90	53.00	53.00	+2.70	2	741
10:26:30	53.00	53.10	53.00	+2.70	1	739
10:26:20	52.80	53.00	53.00	+2.70	2	738
10:26:09	53.00	53.10	53.00	+2.70	3	736
10:25:31	53.10	53.20	53.10	+2.80	1	733
10:24:54	53.00	53.20	53.20	+2.90	1	732
10:24:34	53.20	53.30	53.20	+2.90	2	731
10:23:47	53.20	53.30	53.20	+2.90	3	729
10:23:36	53.20	53.30	53.20	+2.90	3	726
10:23:27	53.10	53.20	53.20	+2.90	5	723
10:23:23	53.20	53.30	53.20	+2.90	1	718
10:23:20	53.10	53.20	53.20	+2.90	4	717
10:23:17	53.20	53.30	53.20	+2.90	2	713
10:23:11	53.30	53.50	53.30	+3.00	2	711
10:23:07	53.40	53.60	53.40	+3.10	5	709
10:23:04	53.50	53.60	53.50	+3.20	1	704
10:23:00	53.50	53.60	53.50	+3.20	3	703
10:23:00	53.50	53.60	53.50	+3.20	1	700
10:22:32	53.50	53.60	53.60	+3.30	1	699
10:22:32	53.60	53.90	53.60	+3.30	4	698
10:22:28	53.60	53.70	53.70	+3.40	1	694
10:22:20	53.60	53.90	53.60	+3.30	1	693
10:22:14	53.50	53.60	53.60	+3.30	5	692
10:22:12	53.50	53.60	53.60	+3.30	1	687
10:22:09	53.60	53.80	53.60	+3.30	4	686
10:22:03	53.50	53.60	53.60	+3.30	1	682
10:22:03	53.50	53.60	53.60	+3.30	1	681
10:21:59	53.60	53.80	53.60	+3.30	3	680
10:21:54	53.60	53.80	53.60	+3.30	5	677
10:21:45	53.80	54.00	53.80	+3.50	5	672
10:21:19	53.80	53.90	53.90	+3.60	1	667
10:21:15	53.80	54.00	54.00	+3.70	1	666
10:21:12	53.80	54.00	53.80	+3.50	1	665
10:21:07	53.70	53.80	53.80	+3.50	5	664
10:21:06	53.60	53.70	53.70	+3.40	1	659
10:20:55	53.60	53.70	53.70	+3.40	1	658
10:20:54	53.60	53.70	53.70	+3.40	1	657
10:20:52	53.60	53.70	53.60	+3.30	1	656
10:20:36	53.50	53.60	53.60	+3.30	3	655
10:20:36	53.60	53.80	53.60	+3.30	2	652
10:20:33	53.70	53.80	53.60	+3.30	1	650
10:20:33	53.70	53.80	53.70	+3.40	1	649
10:20:23	53.70	53.80	53.70	+3.40	3	648
10:20:17	53.80	54.00	53.80	+3.50	2	645
10:20:15	53.80	54.00	53.80	+3.50	1	643
10:20:14	53.80	54.00	53.80	+3.50	1	642
10:20:13	53.90	54.00	53.90	+3.60	1	641
10:20:02	54.00	54.10	54.00	+3.70	3	640
10:19:59	54.00	54.20	54.00	+3.70	1	637
10:19:57	54.20	54.30	54.20	+3.90	1	636
10:19:48	54.40	54.60	54.30	+4.00	3	635
10:19:48	54.40	54.60	54.40	+4.10	2	632
10:19:47	54.30	54.40	54.40	+4.10	2	630
10:19:46	54.10	54.30	54.30	+4.00	4	628
10:19:46	54.00	54.10	54.20	+3.90	3	624
10:19:46	54.00	54.10	54.10	+3.80	9	621
10:19:45	53.90	54.00	54.00	+3.70	1	612
10:19:41	53.90	54.00	54.00	+3.70	1	611
10:19:40	54.00	54.10	54.00	+3.70	3	610
10:19:35	54.10	54.20	54.10	+3.80	3	607
10:19:31	54.20	54.30	54.20	+3.90	4	604
10:19:31	54.20	54.30	54.30	+4.00	1	600
10:19:28	54.20	54.30	54.30	+4.00	1	599
10:19:27	54.30	54.40	54.30	+4.00	3	598
10:19:23	54.30	54.40	54.40	+4.10	1	595
10:19:22	54.30	54.40	54.40	+4.10	1	594
10:19:22	54.30	54.40	54.40	+4.10	1	593
10:19:19	54.30	54.50	54.50	+4.20	2	592
10:19:19	54.40	54.50	54.40	+4.10	1	590
10:19:15	54.30	54.40	54.40	+4.10	1	589
10:19:15	54.20	54.40	54.40	+4.10	1	588
10:19:08	54.20	54.40	54.40	+4.10	1	587
10:19:05	54.30	54.40	54.30	+4.00	1	586
10:18:55	54.20	54.40	54.20	+3.90	2	585
10:18:54	54.30	54.40	54.30	+4.00	1	583
10:18:48	54.30	54.40	54.30	+4.00	1	582
10:18:48	54.20	54.30	54.30	+4.00	1	581
10:18:44	54.20	54.30	54.20	+3.90	1	580
10:18:44	54.20	54.30	54.20	+3.90	1	579
10:18:44	54.20	54.30	54.20	+3.90	1	578
10:18:39	54.10	54.20	54.20	+3.90	1	577
10:18:38	54.20	54.30	54.20	+3.90	1	576
10:18:36	54.10	54.20	54.20	+3.90	1	575
10:18:28	54.10	54.20	54.20	+3.90	1	574
10:18:27	54.10	54.30	54.30	+4.00	1	573
10:18:27	54.20	54.30	54.20	+3.90	1	572
10:18:27	54.10	54.40	54.10	+3.80	5	571
10:18:21	54.20	54.50	54.20	+3.90	1	566
10:18:21	54.10	54.50	54.60	+4.30	1	565
10:18:21	54.10	54.50	54.50	+4.20	2	564
10:18:21	54.00	54.20	54.30	+4.00	2	562
10:18:21	54.00	54.20	54.20	+3.90	1	560
10:18:20	53.90	54.00	54.00	+3.70	5	559
10:18:18	53.90	54.00	54.00	+3.70	1	554
10:18:15	53.70	53.80	53.80	+3.50	1	553
10:18:15	53.70	53.80	53.80	+3.50	1	552
10:18:15	53.70	53.80	53.80	+3.50	3	551
10:18:09	53.60	53.70	53.70	+3.40	1	548
10:18:05	53.60	53.70	53.70	+3.40	1	547
10:18:05	53.60	53.70	53.60	+3.30	2	546
10:18:03	53.50	53.70	53.70	+3.40	1	544
10:17:55	53.60	53.80	53.60	+3.30	1	543
10:17:54	53.60	53.70	53.70	+3.40	1	542
10:17:54	53.60	53.70	53.60	+3.30	1	541
10:17:51	53.60	53.70	53.70	+3.40	1	540
10:17:50	53.50	53.60	53.60	+3.30	1	539
10:17:42	53.40	53.50	53.50	+3.20	3	538
10:17:33	53.50	53.60	53.50	+3.20	1	535
10:17:29	53.50	53.60	53.50	+3.20	1	534
10:17:25	53.60	53.70	53.60	+3.30	1	533
10:17:24	53.60	53.70	53.60	+3.30	1	532
10:17:24	53.60	53.70	53.60	+3.30	1	531
10:17:20	53.60	53.70	53.60	+3.30	1	530
10:17:16	53.60	53.70	53.60	+3.30	1	529
10:17:15	53.60	53.70	53.70	+3.40	1	528
10:17:15	53.50	53.60	53.60	+3.30	1	527
10:17:09	53.40	53.60	53.40	+3.10	1	526
10:17:09	53.50	53.70	53.50	+3.20	2	525
10:17:07	53.50	53.70	53.50	+3.20	1	523
10:17:06	53.40	53.50	53.70	+3.40	2	522
10:17:06	53.40	53.50	53.60	+3.30	2	520
10:17:06	53.40	53.50	53.50	+3.20	1	518
10:17:06	53.20	53.30	53.50	+3.20	4	517
10:17:06	53.20	53.30	53.30	+3.00	1	513
10:17:05	53.20	53.30	53.20	+2.90	5	512
10:16:59	53.20	53.30	53.30	+3.00	1	507
10:16:51	53.00	53.20	53.20	+2.90	1	506
10:16:48	52.90	53.10	53.10	+2.80	1	505
10:16:44	53.00	53.10	53.00	+2.70	1	504
10:16:42	52.80	53.00	53.00	+2.70	1	503
10:16:39	52.80	53.00	53.00	+2.70	5	502
10:16:39	52.50	52.80	52.90	+2.60	4	497
10:16:39	52.50	52.80	52.80	+2.50	1	493
10:16:39	52.40	52.60	52.70	+2.40	4	492
10:16:39	52.40	52.60	52.60	+2.30	1	488
10:16:39	52.30	52.40	52.60	+2.30	3	487
10:16:39	52.30	52.40	52.40	+2.10	2	484
10:16:02	52.40	52.50	52.40	+2.10	1	482
10:15:48	52.50	52.60	52.50	+2.20	1	481
10:15:44	52.50	52.60	52.50	+2.20	1	480
10:15:43	52.50	52.60	52.50	+2.20	1	479
10:15:39	52.40	52.60	52.60	+2.30	5	478
10:15:31	52.50	52.60	52.50	+2.20	2	473
10:15:31	52.20	52.40	52.50	+2.20	6	471
10:15:31	52.20	52.40	52.40	+2.10	2	465
10:15:23	52.10	52.30	52.40	+2.10	2	463
10:15:23	52.10	52.30	52.30	+2.00	1	461
10:15:23	52.10	52.20	52.20	+1.90	1	460
10:15:19	52.10	52.30	52.30	+2.00	1	459
10:15:14	52.10	52.30	52.30	+2.00	3	458
10:15:04	52.00	52.10	52.10	+1.80	7	455
10:14:52	51.90	52.00	52.00	+1.70	1	448
10:14:52	52.00	52.10	52.00	+1.70	4	447
10:14:33	51.90	52.00	52.00	+1.70	5	443
10:14:15	51.90	52.00	52.00	+1.70	1	438
10:14:12	51.90	52.00	52.00	+1.70	1	437
10:13:53	52.00	52.10	52.00	+1.70	3	436
10:13:21	51.90	52.00	52.00	+1.70	3	433
10:13:21	51.90	52.00	52.00	+1.70	1	430
10:11:34	51.80	51.90	51.90	+1.60	2	429
10:11:26	51.70	51.80	51.80	+1.50	1	427
10:10:23	51.70	51.80	51.70	+1.40	1	426
10:10:06	51.60	51.70	51.70	+1.40	1	425
10:10:06	51.60	51.70	51.70	+1.40	1	424
10:09:23	51.50	51.70	51.50	+1.20	1	423
10:08:46	51.30	51.40	51.40	+1.10	1	422
10:08:08	51.40	51.60	51.40	+1.10	2	421
10:07:43	51.30	51.60	51.30	+1.00	3	419
10:07:34	51.40	51.60	51.40	+1.10	1	416
10:07:08	51.40	51.60	51.40	+1.10	1	415
10:06:48	51.40	51.60	51.40	+1.10	2	414
10:03:24	51.50	51.60	51.50	+1.20	1	412
10:03:24	51.50	51.60	51.50	+1.20	1	411
10:03:24	51.50	51.60	51.50	+1.20	1	410
10:03:24	51.50	51.60	51.50	+1.20	4	409
10:02:35	51.50	51.60	51.60	+1.30	2	405
10:01:17	51.60	51.70	51.60	+1.30	1	403
10:00:00	51.50	51.60	51.60	+1.30	1	402
10:00:00	51.50	51.60	51.60	+1.30	1	401
09:57:51	51.40	51.50	51.50	+1.20	1	400
09:53:00	51.40	51.50	51.50	+1.20	1	399
09:52:44	51.50	51.60	51.50	+1.20	1	398
09:52:44	51.50	51.60	51.50	+1.20	3	397
09:52:44	51.50	51.60	51.50	+1.20	1	394
09:51:15	51.60	51.70	51.60	+1.30	3	393
09:50:30	51.60	51.70	51.70	+1.40	1	390
09:49:50	51.70	51.80	51.70	+1.40	1	389
09:49:47	51.70	51.80	51.70	+1.40	1	388
09:49:34	51.80	51.90	51.80	+1.50	1	387
09:48:26	52.00	52.10	52.00	+1.70	2	386
09:48:17	52.10	52.20	52.10	+1.80	3	384
09:48:14	52.10	52.20	52.20	+1.90	1	381
09:48:02	52.00	52.10	52.10	+1.80	1	380
09:47:37	51.90	52.00	52.00	+1.70	1	379
09:47:33	51.80	51.90	51.90	+1.60	2	378
09:46:57	51.80	51.90	51.80	+1.50	1	376
09:45:03	51.70	51.90	51.70	+1.40	1	375
09:44:59	51.80	51.90	51.80	+1.50	1	374
09:44:59	51.70	51.80	51.80	+1.50	1	373
09:44:33	51.70	51.80	51.80	+1.50	1	372
09:44:01	51.70	51.80	51.80	+1.50	1	371
09:41:46	51.50	51.70	51.70	+1.40	1	370
09:41:40	51.50	51.70	51.50	+1.20	1	369
09:40:35	51.50	51.60	51.50	+1.20	1	368
09:38:34	51.50	51.60	51.50	+1.20	1	367
09:38:22	51.50	51.60	51.50	+1.20	1	366
09:38:18	51.50	51.60	51.50	+1.20	1	365
09:38:12	51.50	51.60	51.50	+1.20	1	364
09:38:12	51.50	51.60	51.50	+1.20	1	363
09:38:12	51.50	51.60	51.50	+1.20	1	362
09:38:12	51.50	51.60	51.50	+1.20	1	361
09:38:12	51.60	51.70	51.60	+1.30	11	360
09:37:32	51.60	51.80	51.80	+1.50	1	349
09:36:13	51.70	51.80	51.70	+1.40	1	348
09:35:00	51.70	51.90	51.70	+1.40	1	347
09:33:41	51.50	51.60	51.60	+1.30	3	346
09:33:03	51.40	51.50	51.50	+1.20	1	343
09:33:03	51.50	51.60	51.50	+1.20	3	342
09:32:56	51.60	51.70	51.60	+1.30	5	339
09:32:26	51.70	51.90	51.70	+1.40	1	334
09:31:20	51.70	51.90	51.70	+1.40	5	333
09:30:34	51.80	51.90	51.80	+1.50	1	328
09:30:23	51.70	51.80	51.80	+1.50	1	327
09:29:55	51.70	51.90	51.90	+1.60	1	326
09:29:40	51.70	51.90	51.90	+1.60	1	325
09:29:16	51.80	51.90	51.80	+1.50	1	324
09:29:04	51.80	51.90	51.80	+1.50	1	323
09:28:57	51.70	51.80	51.80	+1.50	1	322
09:28:08	51.80	52.00	51.80	+1.50	1	321
09:27:50	52.00	52.20	52.00	+1.70	2	320
09:27:36	52.00	52.20	52.20	+1.90	1	318
09:27:13	51.90	52.20	52.20	+1.90	1	317
09:27:03	51.90	52.20	52.20	+1.90	3	316
09:27:01	51.90	52.10	52.10	+1.80	1	313
09:27:01	51.90	52.10	51.90	+1.60	1	312
09:26:34	52.10	52.20	52.10	+1.80	1	311
09:26:12	52.10	52.20	52.20	+1.90	1	310
09:26:12	52.10	52.20	52.20	+1.90	1	309
09:26:12	52.00	52.10	52.10	+1.80	4	308
09:26:12	52.00	52.10	52.10	+1.80	1	304
09:26:12	51.90	52.00	52.00	+1.70	1	303
09:26:11	51.90	52.00	52.00	+1.70	5	302
09:26:10	51.70	51.80	51.80	+1.50	4	297
09:25:49	51.60	51.70	51.70	+1.40	1	293
09:24:40	51.60	51.70	51.60	+1.30	1	292
09:24:31	51.60	51.70	51.70	+1.40	1	291
09:23:39	51.50	51.70	51.70	+1.40	1	290
09:23:00	51.70	51.80	51.70	+1.40	1	289
09:21:58	51.70	51.80	51.70	+1.40	2	288
09:21:57	51.80	51.90	51.80	+1.50	2	286
09:21:49	51.70	51.80	51.80	+1.50	1	284
09:21:20	51.70	51.80	51.80	+1.50	1	283
09:20:59	51.60	51.80	51.80	+1.50	1	282
09:20:04	51.70	51.80	51.70	+1.40	1	281
09:20:03	51.70	51.80	51.70	+1.40	1	280
09:19:49	51.50	51.70	51.70	+1.40	2	279
09:19:47	51.70	51.80	51.70	+1.40	3	277
09:19:47	51.70	51.80	51.70	+1.40	1	274
09:19:38	51.70	51.80	51.70	+1.40	1	273
09:19:13	51.50	51.60	51.60	+1.30	2	272
09:18:55	51.40	51.50	51.50	+1.20	1	270
09:18:22	51.30	51.60	51.30	+1.00	1	269
09:17:42	51.60	51.70	51.60	+1.30	1	268
09:17:33	51.40	51.60	51.60	+1.30	1	267
09:17:24	51.20	51.30	51.30	+1.00	1	266
09:17:24	51.20	51.30	51.30	+1.00	1	265
09:17:24	51.20	51.30	51.30	+1.00	1	264
09:17:03	51.20	51.30	51.20	+0.90	1	263
09:17:01	51.00	51.20	51.20	+0.90	1	262
09:16:50	51.00	51.20	51.20	+0.90	1	261
09:16:17	51.10	51.30	51.30	+1.00	1	260
09:14:57	51.10	51.30	51.30	+1.00	1	259
09:14:55	51.00	51.20	51.20	+0.90	1	258
09:14:07	51.00	51.20	51.20	+0.90	1	257
09:14:04	50.90	51.00	51.00	+0.70	1	256
09:13:58	50.80	50.90	50.90	+0.60	2	255
09:13:58	50.80	50.90	50.90	+0.60	2	253
09:13:49	50.80	50.90	50.90	+0.60	1	251
09:13:48	50.70	50.80	50.80	+0.50	3	250
09:13:43	50.70	50.80	50.70	+0.40	1	247
09:13:42	50.70	50.80	50.70	+0.40	1	246
09:13:29	50.80	50.90	50.80	+0.50	1	245
09:13:29	50.60	50.80	50.80	+0.50	1	244
09:13:27	50.70	50.80	50.70	+0.40	1	243
09:13:18	50.80	50.90	50.80	+0.50	2	242
09:13:17	50.80	50.90	50.90	+0.60	1	240
09:13:15	50.90	51.00	50.90	+0.60	3	239
09:13:11	50.90	51.00	51.00	+0.70	1	236
09:12:43	51.00	51.10	51.00	+0.70	2	235
09:11:53	51.10	51.20	51.10	+0.80	1	233
09:11:53	51.10	51.20	51.10	+0.80	1	232
09:11:34	51.20	51.30	51.20	+0.90	1	231
09:11:30	51.20	51.30	51.20	+0.90	1	230
09:10:52	51.20	51.30	51.20	+0.90	1	229
09:10:45	51.20	51.30	51.30	+1.00	1	228
09:10:40	51.20	51.30	51.20	+0.90	1	227
09:10:13	51.20	51.30	51.20	+0.90	2	226
09:10:13	51.00	51.20	51.20	+0.90	8	224
09:10:13	50.90	51.10	51.10	+0.80	4	216
09:10:08	51.00	51.10	51.00	+0.70	2	212
09:09:35	50.90	51.10	50.90	+0.60	1	210
09:09:35	50.90	51.10	50.90	+0.60	1	209
09:09:32	51.00	51.20	51.00	+0.70	1	208
09:08:54	51.00	51.20	51.00	+0.70	1	207
09:08:41	51.10	51.20	51.10	+0.80	2	206
09:08:36	51.20	51.30	51.20	+0.90	4	204
09:08:36	51.20	51.30	51.20	+0.90	1	200
09:08:25	51.30	51.40	51.30	+1.00	1	199
09:08:02	51.30	51.40	51.30	+1.00	1	198
09:07:11	51.30	51.40	51.30	+1.00	2	197
09:07:05	51.30	51.40	51.30	+1.00	3	195
09:07:01	51.30	51.40	51.30	+1.00	1	192
09:05:51	51.20	51.30	51.30	+1.00	1	191
09:05:49	51.20	51.30	51.30	+1.00	1	190
09:05:40	51.20	51.30	51.30	+1.00	1	189
09:05:37	51.20	51.30	51.30	+1.00	1	188
09:05:14	51.20	51.30	51.30	+1.00	1	187
09:04:56	51.10	51.20	51.20	+0.90	3	186
09:04:49	51.10	51.30	51.10	+0.80	1	183
09:04:49	51.20	51.30	51.20	+0.90	4	182
09:04:49	51.20	51.30	51.20	+0.90	1	178
09:04:49	51.20	51.30	51.20	+0.90	1	177
09:04:49	51.20	51.40	51.20	+0.90	1	176
09:04:49	51.30	51.40	51.30	+1.00	27	175
09:04:49	51.30	51.40	51.30	+1.00	3	148
09:04:38	51.30	51.40	51.40	+1.10	6	145
09:04:31	51.30	51.40	51.30	+1.00	1	139
09:04:20	51.30	51.40	51.40	+1.10	1	138
09:04:15	51.30	51.40	51.30	+1.00	7	137
09:03:58	51.30	51.40	51.30	+1.00	3	130
09:03:57	51.30	51.60	51.30	+1.00	1	127
09:03:57	51.50	51.60	51.50	+1.20	10	126
09:03:57	51.50	51.60	51.50	+1.20	1	116
09:03:57	51.50	51.60	51.50	+1.20	1	115
09:03:57	51.50	51.60	51.50	+1.20	19	114
09:03:57	51.50	51.60	51.50	+1.20	1	95
09:03:57	51.50	51.60	51.50	+1.20	1	94
09:03:54	51.60	51.70	51.60	+1.30	2	93
09:03:27	51.60	51.70	51.60	+1.30	1	91
09:03:06	51.60	51.70	51.70	+1.40	1	90
09:03:02	51.60	51.70	51.70	+1.40	1	89
09:03:00	51.60	51.70	51.70	+1.40	1	88
09:02:59	51.60	51.70	51.80	+1.50	1	87
09:02:59	51.60	51.70	51.70	+1.40	1	86
09:02:54	51.60	51.70	51.70	+1.40	1	85
09:02:47	51.70	51.80	51.70	+1.40	2	84
09:02:42	51.70	51.80	51.70	+1.40	1	82
09:02:29	51.70	51.80	51.80	+1.50	1	81
09:02:29	51.80	51.90	51.80	+1.50	2	80
09:02:10	51.70	51.80	51.80	+1.50	1	78
09:02:09	51.80	51.90	51.80	+1.50	2	77
09:02:09	51.90	52.10	51.90	+1.60	8	75
09:02:09	52.00	52.10	52.00	+1.70	1	67
09:02:06	52.00	52.10	52.10	+1.80	2	66
09:01:54	52.00	52.10	52.10	+1.80	1	64
09:01:49	51.90	52.10	52.10	+1.80	1	63
09:01:44	51.90	52.00	51.90	+1.60	1	62
09:01:43	52.00	52.10	52.00	+1.70	4	61
09:01:43	52.00	52.10	52.00	+1.70	1	57
09:01:43	52.00	52.10	52.00	+1.70	5	56
09:01:43	52.00	52.10	52.00	+1.70	1	51
09:01:43	52.00	52.10	52.10	+1.80	3	50
09:01:31	51.80	52.10	52.10	+1.80	2	47
09:01:30	51.80	52.00	52.10	+1.80	1	45
09:01:30	51.80	52.00	52.00	+1.70	3	44
09:01:25	51.90	52.00	51.90	+1.60	1	41
09:01:24	51.80	51.90	51.90	+1.60	4	40
09:01:21	51.70	51.90	51.90	+1.60	1	36
09:01:14	51.70	51.90	51.90	+1.60	1	35
09:01:10	51.70	51.80	51.80	+1.50	1	34
09:01:08	51.70	51.80	51.80	+1.50	1	33
09:01:08	51.70	51.80	51.80	+1.50	1	32
09:01:02	51.70	51.80	51.80	+1.50	1	31
09:01:00	51.70	51.80	51.80	+1.50	1	30
09:00:55	51.70	51.80	51.80	+1.50	1	29
09:00:55	51.60	51.70	51.70	+1.40	1	28
09:00:34	51.50	51.60	51.60	+1.30	1	27
09:00:27	51.30	51.60	51.30	+1.00	1	26
09:00:18	51.30	51.60	51.30	+1.00	1	25
09:00:18	51.20	51.60	51.20	+0.90	1	24
09:00:18	51.20	51.50	51.50	+1.20	1	23
09:00:13	51.20	51.50	51.50	+1.20	1	22
09:00:12	51.00	51.30	51.30	+1.00	1	21
09:00:05	51.10	51.40	51.10	+0.80	1	20
09:00:05	--	--	51.50	+1.20	19	19

　

其他人也逛...

MSI微星 SPATIUM M560 2TB PCIe 5.0 NVMe M.2 SSD

NWT威技 WiFi智慧16L除濕機WDH-16EN

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

MyCard 3290點虛擬點數卡

PChome 購物儲值10,000元

Apple iPhone 18 Pro (256GB)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

Double A-多功能影印紙A4 80G (5包/箱)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

App Store Card $ 1000 - 數位序號

Xiaomi 手環 11 NFC

【點睛品】貳台錢黃金金條_計價黃金

App Store Card $ 2000 - 數位序號

SONY WF-1000XM6 旗艦真無線降噪耳機

達麗擴大赴美投資　瞄準台積電...

台灣全球招商論壇　經部掌握27...

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

‧宸鴻：與封測廠合作少走冤枉路...
‧國內虛擬資產轉帳新規上路　移...
‧凌航第3季獲利首破10億元　第4...

加密貨幣

比特幣BTC	82444.31	426.71	0.52%
以太幣ETH	2434.75	26.01	1.08%
瑞波幣XRP	1.32	0.02	1.15%
比特幣現金BCH	277.97	1.99	0.72%
萊特幣LTC	60.34	1.27	2.15%
卡達幣ADA	0.220741	0.00	-0.09%
波場幣TRX	0.330667	0.00	-0.52%
恆星幣XLM	0.178886	0.00	0.68%

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。