最新總統提千億助中小微傳產　經長：轉型升級方案擬法制化熱門砸百億元買肯德基必勝客？　羅智先：對併購傳聞不予置評

更新報價

越　峰 (8121) 電子零組件業上櫃台聚集團

35.20 ▲+3.20 +10.00% 1.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.20	3,713	35.20	2,337	－－	－－	32.50	35.20	31.65	32.00

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	35.20	--	35.20	+3.20	5	3713
13:30:00	35.20	--	35.20	+3.20	7	3708
13:24:22	市價	--	35.20	+3.20	1	3701
13:24:11	市價	--	35.20	+3.20	1	3700
13:23:59	市價	--	35.20	+3.20	1	3699
13:22:48	市價	--	35.20	+3.20	1	3698
13:20:51	市價	--	35.20	+3.20	2	3697
13:20:51	市價	--	35.20	+3.20	1	3695
13:20:34	市價	--	35.20	+3.20	2	3694
13:19:53	市價	--	35.20	+3.20	1	3692
13:19:41	市價	--	35.20	+3.20	5	3691
13:19:26	市價	--	35.20	+3.20	10	3686
13:19:12	市價	--	35.20	+3.20	5	3676
13:18:12	35.15	35.20	35.20	+3.20	79	3671
13:18:11	35.15	35.20	35.20	+3.20	7	3592
13:18:08	35.15	35.20	35.20	+3.20	3	3585
13:17:50	35.15	35.20	35.20	+3.20	1	3582
13:17:42	35.15	35.20	35.20	+3.20	1	3581
13:17:37	35.15	35.20	35.20	+3.20	2	3580
13:17:30	35.15	35.20	35.20	+3.20	1	3578
13:17:23	35.15	35.20	35.20	+3.20	20	3577
13:17:21	35.15	35.20	35.15	+3.15	1	3557
13:17:21	35.15	35.20	35.20	+3.20	1	3556
13:17:20	35.15	35.20	35.20	+3.20	1	3555
13:17:19	35.15	35.20	35.20	+3.20	1	3554
13:17:18	35.15	35.20	35.20	+3.20	1	3553
13:17:17	35.15	35.20	35.20	+3.20	1	3552
13:17:14	35.15	35.20	35.20	+3.20	2	3551
13:16:48	35.10	35.20	35.10	+3.10	1	3549
13:15:28	35.10	35.20	35.10	+3.10	1	3548
13:15:22	35.15	35.20	35.15	+3.15	1	3547
13:15:20	35.15	35.20	35.20	+3.20	5	3546
13:14:54	35.15	35.20	35.20	+3.20	1	3541
13:14:35	35.15	35.20	35.20	+3.20	1	3540
13:14:24	35.15	35.20	35.15	+3.15	5	3539
13:14:24	35.15	35.20	35.15	+3.15	4	3534
13:14:16	35.15	35.20	35.15	+3.15	1	3530
13:13:59	35.10	35.20	35.20	+3.20	1	3529
13:13:58	35.15	35.20	35.15	+3.15	2	3528
13:13:58	35.15	35.20	35.15	+3.15	12	3526
13:13:21	35.15	35.20	35.20	+3.20	1	3514
13:13:18	35.15	35.20	35.15	+3.15	2	3513
13:13:05	35.15	35.20	35.15	+3.15	1	3511
13:12:57	35.15	35.20	35.20	+3.20	1	3510
13:11:07	35.15	35.20	35.15	+3.15	11	3509
13:10:21	35.15	35.20	35.20	+3.20	3	3498
13:08:40	35.15	35.20	35.20	+3.20	1	3495
13:08:35	35.15	35.20	35.20	+3.20	10	3494
13:08:25	35.15	35.20	35.20	+3.20	10	3484
13:08:06	35.15	35.20	35.20	+3.20	1	3474
13:07:48	35.15	35.20	35.15	+3.15	1	3473
13:07:43	35.15	35.20	35.15	+3.15	2	3472
13:07:30	35.15	35.20	35.15	+3.15	1	3470
13:06:36	35.10	35.15	35.15	+3.15	9	3469
13:06:35	35.10	35.15	35.15	+3.15	1	3460
13:06:18	35.10	35.15	35.10	+3.10	2	3459
13:06:08	35.10	35.15	35.10	+3.10	2	3457
13:06:05	35.10	35.15	35.15	+3.15	2	3455
13:05:41	35.10	35.15	35.10	+3.10	1	3453
13:05:12	35.10	35.15	35.10	+3.10	1	3452
13:05:03	35.10	35.15	35.10	+3.10	1	3451
13:04:42	35.10	35.15	35.10	+3.10	2	3450
13:04:29	35.10	35.15	35.10	+3.10	1	3448
13:04:26	35.10	35.15	35.10	+3.10	1	3447
13:03:18	35.10	35.15	35.10	+3.10	3	3446
13:03:08	35.10	35.15	35.10	+3.10	14	3443
13:02:01	35.15	35.20	35.15	+3.15	1	3429
13:01:06	35.15	35.20	35.15	+3.15	1	3428
13:00:16	35.15	35.20	35.15	+3.15	1	3427
12:59:49	35.15	35.20	35.15	+3.15	4	3426
12:59:24	35.15	35.20	35.15	+3.15	6	3422
12:59:12	35.15	35.20	35.20	+3.20	1	3416
12:59:02	35.15	35.20	35.15	+3.15	3	3415
12:58:28	35.15	35.20	35.20	+3.20	2	3412
12:57:37	35.15	35.20	35.20	+3.20	2	3410
12:57:13	35.15	35.20	35.20	+3.20	1	3408
12:57:09	35.15	35.20	35.20	+3.20	1	3407
12:56:12	35.15	35.20	35.15	+3.15	1	3406
12:56:07	35.15	35.20	35.15	+3.15	1	3405
12:55:49	35.15	35.20	35.20	+3.20	1	3404
12:55:17	35.15	35.20	35.20	+3.20	1	3403
12:54:56	35.15	35.20	35.20	+3.20	1	3402
12:54:30	35.15	35.20	35.20	+3.20	1	3401
12:53:47	35.15	35.20	35.20	+3.20	1	3400
12:53:09	35.15	35.20	35.15	+3.15	1	3399
12:52:49	35.15	35.20	35.15	+3.15	1	3398
12:52:14	35.15	35.20	35.15	+3.15	1	3397
12:50:41	35.15	35.20	35.15	+3.15	2	3396
12:50:29	35.15	35.20	35.15	+3.15	5	3394
12:50:21	35.15	35.20	35.20	+3.20	8	3389
12:50:09	35.15	35.20	35.20	+3.20	1	3381
12:50:02	35.15	35.20	35.20	+3.20	2	3380
12:49:55	35.15	35.20	35.20	+3.20	1	3378
12:49:44	35.15	35.20	35.20	+3.20	5	3377
12:49:44	35.15	35.20	35.20	+3.20	1	3372
12:48:59	35.15	35.20	35.20	+3.20	1	3371
12:48:29	35.15	35.20	35.20	+3.20	1	3370
12:48:26	35.15	35.20	35.20	+3.20	1	3369
12:48:13	35.15	35.20	35.20	+3.20	2	3368
12:47:07	35.15	35.20	35.15	+3.15	1	3366
12:47:00	35.15	35.20	35.15	+3.15	1	3365
12:46:20	35.15	35.20	35.20	+3.20	1	3364
12:45:44	35.15	35.20	35.20	+3.20	1	3363
12:43:52	35.10	35.15	35.15	+3.15	1	3362
12:43:03	35.15	35.20	35.15	+3.15	1	3361
12:42:45	35.15	35.20	35.15	+3.15	6	3360
12:42:43	35.15	35.20	35.20	+3.20	1	3354
12:41:40	35.15	35.20	35.20	+3.20	1	3353
12:41:32	35.10	35.20	35.20	+3.20	1	3352
12:41:24	35.15	35.20	35.10	+3.10	1	3351
12:41:24	35.15	35.20	35.15	+3.15	4	3350
12:41:00	35.15	35.20	35.20	+3.20	6	3346
12:40:57	35.15	35.20	35.20	+3.20	1	3340
12:40:57	35.15	35.20	35.20	+3.20	1	3339
12:40:57	35.15	35.20	35.20	+3.20	2	3338
12:40:57	35.15	35.20	35.20	+3.20	41	3336
12:40:51	35.15	35.20	35.20	+3.20	1	3295
12:40:19	35.15	35.20	35.20	+3.20	1	3294
12:40:17	35.15	35.20	35.20	+3.20	2	3293
12:40:08	35.15	35.20	35.20	+3.20	1	3291
12:39:47	35.15	35.20	35.15	+3.15	1	3290
12:39:27	35.15	35.20	35.15	+3.15	1	3289
12:39:05	35.15	35.20	35.15	+3.15	1	3288
12:38:53	35.10	35.15	35.15	+3.15	16	3287
12:37:21	35.10	35.15	35.10	+3.10	1	3271
12:36:59	35.10	35.15	35.15	+3.15	2	3270
12:36:09	35.10	35.15	35.10	+3.10	1	3268
12:36:01	35.10	35.15	35.10	+3.10	1	3267
12:34:57	35.10	35.15	35.10	+3.10	5	3266
12:34:21	35.05	35.10	35.10	+3.10	1	3261
12:34:18	35.05	35.15	35.15	+3.15	1	3260
12:34:13	35.05	35.15	35.15	+3.15	1	3259
12:33:46	35.10	35.15	35.15	+3.15	1	3258
12:33:06	35.10	35.15	35.15	+3.15	2	3257
12:32:49	35.05	35.15	35.15	+3.15	2	3255
12:31:22	35.05	35.15	35.15	+3.15	2	3253
12:30:35	35.05	35.10	35.10	+3.10	3	3251
12:30:35	35.10	35.15	35.10	+3.10	2	3248
12:30:06	35.10	35.15	35.15	+3.15	1	3246
12:30:02	35.10	35.15	35.10	+3.10	1	3245
12:29:47	35.10	35.15	35.10	+3.10	1	3244
12:29:38	35.10	35.15	35.15	+3.15	1	3243
12:28:59	35.10	35.15	35.10	+3.10	3	3242
12:28:29	35.10	35.15	35.10	+3.10	1	3239
12:28:06	35.10	35.15	35.15	+3.15	2	3238
12:26:17	35.15	35.20	35.15	+3.15	5	3236
12:26:16	35.15	35.20	35.15	+3.15	1	3231
12:24:58	35.15	35.20	35.15	+3.15	2	3230
12:23:53	35.15	35.20	35.15	+3.15	3	3228
12:23:51	35.15	35.20	35.15	+3.15	1	3225
12:23:37	35.15	35.20	35.15	+3.15	2	3224
12:23:08	35.15	35.20	35.20	+3.20	1	3222
12:22:15	35.15	35.20	35.20	+3.20	1	3221
12:21:16	35.15	35.20	35.20	+3.20	1	3220
12:20:27	35.15	35.20	35.20	+3.20	1	3219
12:20:07	35.10	35.15	35.15	+3.15	5	3218
12:20:07	35.10	35.15	35.15	+3.15	5	3213
12:19:40	35.10	35.15	35.15	+3.15	3	3208
12:19:36	35.10	35.15	35.15	+3.15	3	3205
12:16:56	35.10	35.15	35.15	+3.15	3	3202
12:15:06	35.10	35.15	35.10	+3.10	1	3199
12:14:00	35.05	35.10	35.10	+3.10	6	3198
12:13:36	35.00	35.10	35.00	+3.00	1	3192
12:13:06	35.00	35.10	35.00	+3.00	4	3191
12:12:24	35.00	35.10	35.00	+3.00	1	3187
12:12:14	35.00	35.05	35.05	+3.05	5	3186
12:12:14	35.05	35.10	35.05	+3.05	3	3181
12:12:02	35.05	35.10	35.10	+3.10	1	3178
12:11:31	35.10	35.15	35.10	+3.10	4	3177
12:11:25	35.10	35.15	35.15	+3.15	1	3173
12:09:42	35.10	35.15	35.15	+3.15	1	3172
12:08:22	35.10	35.15	35.15	+3.15	1	3171
12:08:19	35.10	35.15	35.10	+3.10	1	3170
12:07:59	35.10	35.15	35.10	+3.10	1	3169
12:07:50	35.10	35.15	35.15	+3.15	3	3168
12:06:59	35.10	35.15	35.15	+3.15	1	3165
12:06:56	35.10	35.15	35.10	+3.10	3	3164
12:06:15	35.10	35.15	35.15	+3.15	5	3161
12:06:08	35.10	35.15	35.15	+3.15	1	3156
12:05:22	35.10	35.20	35.20	+3.20	1	3155
12:05:03	35.15	35.20	35.15	+3.15	1	3154
12:04:46	35.15	35.20	35.20	+3.20	1	3153
12:04:18	35.10	35.20	35.20	+3.20	1	3152
12:01:24	35.00	35.20	35.20	+3.20	1	3151
12:01:24	35.00	35.20	35.20	+3.20	40	3150
12:01:17	35.15	35.20	35.15	+3.15	1	3110
12:00:58	35.00	35.15	35.15	+3.15	6	3109
12:00:58	35.00	35.15	35.15	+3.15	2	3103
12:00:55	35.10	35.15	35.10	+3.10	1	3101
12:00:19	35.00	35.15	35.15	+3.15	3	3100
11:59:50	35.10	35.15	35.10	+3.10	1	3097
11:58:58	35.10	35.15	35.10	+3.10	1	3096
11:58:46	34.95	35.10	35.10	+3.10	10	3095
11:58:44	34.95	35.10	35.10	+3.10	2	3085
11:58:04	34.95	35.10	35.10	+3.10	1	3083
11:56:52	34.95	35.10	35.10	+3.10	2	3082
11:56:47	35.00	35.10	35.00	+3.00	1	3080
11:56:22	35.00	35.10	35.00	+3.00	1	3079
11:56:14	34.90	35.10	35.10	+3.10	1	3078
11:55:42	35.00	35.10	35.00	+3.00	2	3077
11:54:07	34.90	35.05	35.05	+3.05	4	3075
11:53:09	34.90	35.10	35.10	+3.10	1	3071
11:53:06	34.90	35.10	35.10	+3.10	1	3070
11:52:56	34.90	35.10	35.10	+3.10	1	3069
11:49:19	35.00	35.10	35.00	+3.00	4	3068
11:49:02	35.00	35.10	35.10	+3.10	2	3064
11:48:35	35.00	35.10	35.10	+3.10	1	3062
11:47:51	35.00	35.10	35.10	+3.10	1	3061
11:47:45	35.05	35.10	35.05	+3.05	3	3060
11:46:47	35.00	35.05	35.05	+3.05	5	3057
11:46:47	35.00	35.05	35.05	+3.05	10	3052
11:46:15	34.95	35.00	35.00	+3.00	1	3042
11:44:48	34.65	34.90	34.95	+2.95	6	3041
11:44:48	34.65	34.90	34.90	+2.90	1	3035
11:44:48	34.65	34.80	34.80	+2.80	80	3034
11:41:35	34.65	34.75	34.75	+2.75	2	2954
11:41:11	34.65	34.70	34.70	+2.70	2	2952
11:40:58	34.70	34.80	34.70	+2.70	3	2950
11:40:20	34.75	34.80	34.75	+2.75	2	2947
11:39:11	34.70	34.75	34.75	+2.75	2	2945
11:38:57	34.70	34.90	34.70	+2.70	1	2943
11:38:54	34.70	34.90	34.70	+2.70	1	2942
11:38:37	34.75	34.90	34.75	+2.75	1	2941
11:36:41	34.70	34.85	34.90	+2.90	1	2940
11:36:41	34.70	34.85	34.85	+2.85	6	2939
11:36:41	34.70	34.85	34.70	+2.70	10	2933
11:36:41	34.70	34.75	34.75	+2.75	1	2923
11:36:30	34.70	34.75	34.70	+2.70	1	2922
11:36:07	34.75	34.80	34.75	+2.75	7	2921
11:35:51	34.80	34.85	34.80	+2.80	2	2914
11:35:29	34.80	34.85	34.80	+2.80	1	2912
11:35:20	34.80	34.85	34.85	+2.85	1	2911
11:35:14	34.85	34.90	34.85	+2.85	1	2910
11:35:09	34.85	34.90	34.85	+2.85	1	2909
11:34:57	34.85	34.90	34.85	+2.85	1	2908
11:33:54	34.85	34.90	34.85	+2.85	1	2907
11:32:43	34.80	34.95	34.95	+2.95	1	2906
11:32:11	34.80	34.95	34.95	+2.95	1	2905
11:31:29	34.90	35.00	34.90	+2.90	1	2904
11:31:04	34.95	35.00	34.95	+2.95	1	2903
11:30:59	34.85	34.95	34.95	+2.95	5	2902
11:30:59	34.85	34.95	34.95	+2.95	3	2897
11:30:18	34.85	34.95	34.95	+2.95	2	2894
11:29:56	34.85	34.95	34.95	+2.95	1	2892
11:29:39	34.85	34.95	34.95	+2.95	2	2891
11:29:19	34.85	34.95	34.95	+2.95	4	2889
11:29:12	34.90	34.95	34.90	+2.90	2	2885
11:29:03	34.90	34.95	34.95	+2.95	5	2883
11:28:17	34.90	35.00	35.00	+3.00	1	2878
11:25:40	34.70	35.05	35.05	+3.05	8	2877
11:25:40	35.05	35.10	35.05	+3.05	1	2869
11:24:51	34.70	34.75	34.75	+2.75	12	2868
11:24:51	35.00	35.10	34.75	+2.75	3	2856
11:24:51	35.00	35.10	34.80	+2.80	7	2853
11:24:51	35.00	35.10	34.85	+2.85	1	2846
11:24:51	35.00	35.10	34.90	+2.90	15	2845
11:24:51	35.00	35.10	34.95	+2.95	5	2830
11:24:51	35.00	35.10	35.00	+3.00	7	2825
11:24:40	35.00	35.05	35.05	+3.05	7	2818
11:24:40	35.00	35.05	35.05	+3.05	2	2811
11:24:32	35.00	35.05	35.05	+3.05	1	2809
11:24:15	35.00	35.05	35.00	+3.00	1	2808
11:24:07	35.00	35.05	35.00	+3.00	5	2807
11:23:51	35.00	35.05	35.05	+3.05	2	2802
11:22:22	35.00	35.05	35.05	+3.05	1	2800
11:21:48	35.00	35.05	35.05	+3.05	5	2799
11:21:43	35.00	35.05	35.00	+3.00	2	2794
11:20:29	35.00	35.05	35.05	+3.05	1	2792
11:20:02	35.00	35.05	35.05	+3.05	1	2791
11:19:55	35.00	35.05	35.05	+3.05	2	2790
11:19:42	35.00	35.05	35.00	+3.00	1	2788
11:19:01	35.00	35.05	35.05	+3.05	2	2787
11:18:45	35.00	35.05	35.00	+3.00	1	2785
11:17:57	35.00	35.05	35.05	+3.05	1	2784
11:17:38	35.00	35.05	35.05	+3.05	1	2783
11:17:24	35.00	35.05	35.00	+3.00	1	2782
11:16:52	35.00	35.05	35.00	+3.00	1	2781
11:16:17	35.00	35.05	35.05	+3.05	5	2780
11:15:48	35.00	35.05	35.05	+3.05	1	2775
11:13:58	34.90	34.95	34.95	+2.95	1	2774
11:13:51	34.90	34.95	35.00	+3.00	1	2773
11:13:51	34.90	34.95	34.95	+2.95	3	2772
11:13:51	34.90	34.95	34.95	+2.95	1	2769
11:13:38	34.95	35.00	34.95	+2.95	2	2768
11:13:25	34.95	35.10	34.95	+2.95	2	2766
11:12:56	35.00	35.10	35.00	+3.00	1	2764
11:11:30	35.00	35.10	35.10	+3.10	1	2763
11:09:52	35.00	35.15	35.15	+3.15	1	2762
11:09:36	35.00	35.15	35.15	+3.15	1	2761
11:08:56	34.95	35.10	35.10	+3.10	7	2760
11:08:37	34.95	35.10	35.10	+3.10	1	2753
11:08:19	34.95	35.05	35.05	+3.05	19	2752
11:08:19	35.05	35.10	35.05	+3.05	1	2733
11:08:10	35.10	35.15	35.10	+3.10	2	2732
11:07:22	35.10	35.20	35.10	+3.10	2	2730
11:07:22	35.10	35.20	35.20	+3.20	1	2728
11:07:20	35.10	35.15	35.15	+3.15	1	2727
11:06:53	35.10	35.20	35.10	+3.10	3	2726
11:06:49	35.10	35.20	35.20	+3.20	3	2723
11:05:55	35.10	35.20	35.10	+3.10	1	2720
11:05:19	35.05	35.20	35.05	+3.05	1	2719
11:05:15	35.05	35.10	35.15	+3.15	3	2718
11:05:15	35.05	35.10	35.10	+3.10	1	2715
11:04:17	35.05	35.10	35.10	+3.10	1	2714
11:04:17	35.05	35.10	35.05	+3.05	1	2713
11:04:11	35.10	35.15	35.10	+3.10	1	2712
11:03:34	35.10	35.15	35.15	+3.15	2	2711
11:03:30	35.10	35.15	35.10	+3.10	1	2709
11:03:12	35.10	35.15	35.15	+3.15	1	2708
11:02:46	35.10	35.15	35.15	+3.15	3	2707
11:02:33	35.05	35.15	35.05	+3.05	1	2704
11:02:07	35.05	35.15	35.15	+3.15	1	2703
11:00:39	35.05	35.15	35.15	+3.15	1	2702
11:00:20	35.15	35.20	35.15	+3.15	2	2701
11:00:11	35.15	35.20	35.15	+3.15	1	2699
11:00:09	35.20	--	35.20	+3.20	2	2698
10:59:49	35.20	--	35.20	+3.20	1	2696
10:59:44	35.20	--	35.20	+3.20	5	2695
10:59:34	35.20	--	35.20	+3.20	3	2690
10:59:06	市價	--	35.20	+3.20	2	2687
10:58:48	市價	--	35.20	+3.20	2	2685
10:58:42	市價	--	35.20	+3.20	2	2683
10:58:14	市價	--	35.20	+3.20	2	2681
10:58:09	市價	--	35.20	+3.20	2	2679
10:57:44	市價	--	35.20	+3.20	2	2677
10:56:37	市價	--	35.20	+3.20	1	2675
10:55:48	市價	--	35.20	+3.20	1	2674
10:55:44	市價	--	35.20	+3.20	1	2673
10:54:51	市價	--	35.20	+3.20	1	2672
10:54:43	市價	--	35.20	+3.20	2	2671
10:54:41	市價	--	35.20	+3.20	2	2669
10:54:05	市價	--	35.20	+3.20	1	2667
10:53:33	市價	--	35.20	+3.20	1	2666
10:52:47	市價	--	35.20	+3.20	2	2665
10:52:41	市價	--	35.20	+3.20	1	2663
10:52:11	市價	--	35.20	+3.20	1	2662
10:51:16	市價	--	35.20	+3.20	4	2661
10:50:36	市價	--	35.20	+3.20	5	2657
10:50:12	市價	--	35.20	+3.20	1	2652
10:50:08	市價	--	35.20	+3.20	10	2651
10:49:56	市價	--	35.20	+3.20	2	2641
10:49:48	市價	--	35.20	+3.20	2	2639
10:49:38	市價	--	35.20	+3.20	1	2637
10:49:35	市價	--	35.20	+3.20	1	2636
10:49:28	市價	--	35.20	+3.20	27	2635
10:49:23	市價	--	35.20	+3.20	2	2608
10:49:22	市價	--	35.20	+3.20	4	2606
10:48:58	市價	--	35.20	+3.20	1	2602
10:48:40	市價	--	35.20	+3.20	1	2601
10:48:29	市價	--	35.20	+3.20	1	2600
10:48:04	市價	--	35.20	+3.20	6	2599
10:48:01	市價	--	35.20	+3.20	5	2593
10:47:40	市價	--	35.20	+3.20	1	2588
10:47:33	市價	--	35.20	+3.20	2	2587
10:47:27	市價	--	35.20	+3.20	1	2585
10:47:15	市價	--	35.20	+3.20	5	2584
10:47:12	市價	--	35.20	+3.20	10	2579
10:47:10	市價	--	35.20	+3.20	2	2569
10:46:19	市價	--	35.20	+3.20	1	2567
10:46:19	市價	--	35.20	+3.20	5	2566
10:45:39	市價	--	35.20	+3.20	1	2561
10:45:37	市價	--	35.20	+3.20	1	2560
10:44:14	市價	--	35.20	+3.20	1	2559
10:44:02	市價	--	35.20	+3.20	1	2558
10:42:30	市價	--	35.20	+3.20	2	2557
10:42:28	市價	--	35.20	+3.20	1	2555
10:42:11	市價	--	35.20	+3.20	1	2554
10:42:06	市價	--	35.20	+3.20	2	2553
10:41:26	市價	--	35.20	+3.20	1	2551
10:41:20	市價	--	35.20	+3.20	1	2550
10:41:14	市價	--	35.20	+3.20	1	2549
10:41:02	市價	--	35.20	+3.20	20	2548
10:38:56	市價	--	35.20	+3.20	1	2528
10:38:51	市價	--	35.20	+3.20	1	2527
10:38:49	市價	--	35.20	+3.20	1	2526
10:38:36	市價	--	35.20	+3.20	2	2525
10:38:35	市價	--	35.20	+3.20	3	2523
10:38:30	市價	--	35.20	+3.20	2	2520
10:38:24	市價	--	35.20	+3.20	8	2518
10:38:12	市價	--	35.20	+3.20	1	2510
10:37:36	市價	--	35.20	+3.20	1	2509
10:37:33	市價	--	35.20	+3.20	3	2508
10:37:10	市價	--	35.20	+3.20	100	2505
10:37:07	市價	--	35.20	+3.20	1	2405
10:37:05	市價	--	35.20	+3.20	1	2404
10:36:51	市價	--	35.20	+3.20	2	2403
10:35:41	市價	--	35.20	+3.20	1	2401
10:35:22	市價	--	35.20	+3.20	1	2400
10:35:16	市價	--	35.20	+3.20	1	2399
10:34:46	市價	--	35.20	+3.20	5	2398
10:34:27	市價	--	35.20	+3.20	2	2393
10:34:25	市價	--	35.20	+3.20	1	2391
10:34:00	市價	--	35.20	+3.20	1	2390
10:33:40	市價	--	35.20	+3.20	5	2389
10:33:09	市價	--	35.20	+3.20	1	2384
10:33:07	市價	--	35.20	+3.20	2	2383
10:31:44	市價	--	35.20	+3.20	5	2381
10:31:37	市價	--	35.20	+3.20	1	2376
10:31:31	市價	--	35.20	+3.20	2	2375
10:31:22	市價	--	35.20	+3.20	1	2373
10:31:12	市價	--	35.20	+3.20	2	2372
10:31:12	市價	--	35.20	+3.20	5	2370
10:30:58	市價	--	35.20	+3.20	1	2365
10:30:26	市價	--	35.20	+3.20	1	2364
10:30:17	市價	--	35.20	+3.20	1	2363
10:30:14	市價	--	35.20	+3.20	1	2362
10:30:13	市價	--	35.20	+3.20	1	2361
10:30:12	市價	--	35.20	+3.20	1	2360
10:29:52	市價	--	35.20	+3.20	2	2359
10:29:45	市價	--	35.20	+3.20	1	2357
10:29:44	市價	--	35.20	+3.20	2	2356
10:29:44	35.15	35.20	35.20	+3.20	78	2354
10:29:44	35.15	35.20	35.20	+3.20	499	2276
10:29:44	35.15	35.20	35.15	+3.15	1	1777
10:29:39	35.15	35.20	35.15	+3.15	1	1776
10:28:58	35.15	35.20	35.15	+3.15	1	1775
10:28:56	35.05	35.15	35.15	+3.15	2	1774
10:28:46	35.05	35.15	35.15	+3.15	1	1772
10:27:29	35.00	35.15	35.15	+3.15	3	1771
10:25:55	35.00	35.15	35.15	+3.15	4	1768
10:25:55	35.00	35.15	35.15	+3.15	1	1764
10:24:31	34.95	35.15	35.15	+3.15	26	1763
10:24:31	35.00	35.15	35.00	+3.00	5	1737
10:24:01	35.10	35.15	35.00	+3.00	11	1732
10:24:01	35.10	35.15	35.05	+3.05	3	1721
10:24:01	35.10	35.15	35.10	+3.10	6	1718
10:24:00	35.10	35.15	35.15	+3.15	2	1712
10:23:26	35.10	35.15	35.15	+3.15	1	1710
10:23:21	35.10	35.15	35.15	+3.15	1	1709
10:22:57	35.10	35.15	35.10	+3.10	5	1708
10:22:17	35.10	35.15	35.15	+3.15	1	1703
10:21:41	35.10	35.15	35.15	+3.15	1	1702
10:21:30	35.10	35.15	35.10	+3.10	1	1701
10:21:26	35.10	35.15	35.15	+3.15	1	1700
10:21:24	35.10	35.15	35.15	+3.15	1	1699
10:20:27	35.10	35.15	35.15	+3.15	6	1698
10:20:00	35.00	35.10	35.10	+3.10	8	1692
10:19:56	35.00	35.10	35.10	+3.10	2	1684
10:19:31	35.00	35.10	35.10	+3.10	1	1682
10:17:29	35.00	35.10	35.10	+3.10	1	1681
10:15:23	35.00	35.10	35.00	+3.00	3	1680
10:15:22	35.00	35.10	35.00	+3.00	3	1677
10:15:10	35.00	35.10	35.10	+3.10	2	1674
10:14:12	35.00	35.10	35.00	+3.00	2	1672
10:14:00	35.00	35.10	35.00	+3.00	1	1670
10:13:11	35.00	35.10	35.00	+3.00	5	1669
10:11:55	35.00	35.10	35.00	+3.00	1	1664
10:11:24	35.15	35.20	35.15	+3.15	1	1663
10:11:24	35.05	35.15	35.15	+3.15	2	1662
10:11:19	35.00	35.15	35.15	+3.15	2	1660
10:11:08	35.00	35.15	35.15	+3.15	2	1658
10:10:11	34.95	35.00	35.00	+3.00	1	1656
10:10:11	34.95	35.00	35.00	+3.00	1	1655
10:09:59	34.95	35.15	35.15	+3.15	2	1654
10:09:59	34.95	35.15	35.15	+3.15	10	1652
10:09:45	34.95	35.15	34.95	+2.95	1	1642
10:09:43	34.90	35.15	35.15	+3.15	1	1641
10:09:43	34.90	35.15	35.15	+3.15	10	1640
10:09:43	34.90	35.15	35.15	+3.15	1	1630
10:09:43	34.90	35.10	35.15	+3.15	8	1629
10:09:43	34.90	35.10	35.10	+3.10	2	1621
10:09:41	34.90	35.10	34.90	+2.90	1	1619
10:09:32	34.90	34.95	34.95	+2.95	1	1618
10:09:12	34.95	35.10	34.95	+2.95	2	1617
10:09:02	34.95	35.10	34.90	+2.90	5	1615
10:09:02	34.95	35.10	34.95	+2.95	5	1610
10:08:09	34.95	35.15	35.15	+3.15	1	1605
10:08:09	34.90	35.10	35.10	+3.10	7	1604
10:08:09	34.90	35.10	35.10	+3.10	1	1597
10:08:09	34.90	35.00	35.10	+3.10	6	1596
10:08:09	34.90	35.00	35.05	+3.05	2	1590
10:08:09	34.90	35.00	35.00	+3.00	62	1588
10:07:59	34.90	35.00	35.00	+3.00	3	1526
10:07:49	34.90	34.95	34.95	+2.95	2	1523
10:07:49	34.75	34.90	34.90	+2.90	7	1521
10:07:16	34.75	34.85	34.85	+2.85	23	1514
10:07:16	34.75	34.80	34.80	+2.80	8	1491
10:07:16	34.80	34.85	34.80	+2.80	12	1483
10:06:21	34.80	34.85	34.85	+2.85	1	1471
10:06:21	34.80	34.85	34.85	+2.85	1	1470
10:05:11	34.85	34.95	34.85	+2.85	1	1469
10:04:47	34.80	34.90	34.95	+2.95	1	1468
10:04:47	34.80	34.90	34.90	+2.90	1	1467
10:04:45	34.80	34.90	34.80	+2.80	1	1466
10:03:50	34.80	34.90	34.80	+2.80	5	1465
10:03:37	34.90	34.95	34.80	+2.80	2	1460
10:03:37	34.90	34.95	34.85	+2.85	1	1458
10:03:37	34.90	34.95	34.90	+2.90	1	1457
10:03:15	34.90	34.95	34.90	+2.90	1	1456
10:03:09	34.90	34.95	34.90	+2.90	1	1455
10:03:07	34.90	34.95	34.90	+2.90	8	1454
10:02:45	34.90	34.95	34.90	+2.90	1	1446
10:02:18	34.80	34.90	34.80	+2.80	1	1445
10:02:11	34.80	34.90	34.80	+2.80	2	1444
10:02:07	34.80	34.90	34.80	+2.80	4	1442
10:01:18	34.80	35.00	35.00	+3.00	1	1438
10:01:05	34.80	35.00	34.80	+2.80	1	1437
10:01:04	34.80	34.90	34.90	+2.90	9	1436
10:01:03	34.80	34.90	34.90	+2.90	5	1427
09:59:02	34.80	34.90	34.90	+2.90	1	1422
09:57:07	34.90	35.00	34.90	+2.90	1	1421
09:55:36	34.80	35.00	34.75	+2.75	4	1420
09:55:36	34.80	35.00	34.80	+2.80	1	1416
09:55:35	34.80	35.00	34.80	+2.80	1	1415
09:54:38	34.90	35.00	34.75	+2.75	1	1414
09:54:38	34.90	35.00	34.80	+2.80	2	1413
09:54:38	34.90	35.00	34.85	+2.85	3	1411
09:54:38	34.90	35.00	34.90	+2.90	1	1408
09:54:11	34.90	34.95	34.90	+2.90	1	1407
09:53:58	34.90	34.95	34.90	+2.90	1	1406
09:53:41	34.95	35.00	34.95	+2.95	1	1405
09:53:36	34.95	35.00	35.00	+3.00	1	1404
09:53:22	35.00	35.05	35.00	+3.00	1	1403
09:52:44	34.95	35.00	35.00	+3.00	1	1402
09:52:38	34.95	35.00	35.05	+3.05	3	1401
09:52:38	34.95	35.00	35.00	+3.00	1	1398
09:52:09	34.95	35.00	35.00	+3.00	1	1397
09:52:03	34.95	35.00	35.00	+3.00	4	1396
09:52:03	34.95	35.00	35.00	+3.00	5	1392
09:52:01	35.00	35.05	35.00	+3.00	1	1387
09:51:43	35.00	35.05	35.00	+3.00	2	1386
09:51:20	35.05	35.10	35.05	+3.05	2	1384
09:51:16	35.00	35.05	35.05	+3.05	2	1382
09:51:15	35.05	35.10	35.05	+3.05	1	1380
09:50:44	35.00	35.05	35.05	+3.05	4	1379
09:49:54	35.00	35.05	35.05	+3.05	6	1375
09:49:54	35.00	35.05	35.05	+3.05	5	1369
09:49:21	34.90	35.00	35.00	+3.00	1	1364
09:48:19	35.00	35.05	35.00	+3.00	2	1363
09:48:17	35.00	35.05	35.00	+3.00	3	1361
09:47:53	35.00	35.05	35.00	+3.00	1	1358
09:47:42	35.00	35.05	35.00	+3.00	1	1357
09:47:35	35.00	35.05	35.00	+3.00	3	1356
09:47:17	35.00	35.05	35.00	+3.00	1	1353
09:47:15	35.00	35.05	35.00	+3.00	1	1352
09:46:18	35.05	35.10	35.05	+3.05	3	1351
09:46:05	34.90	35.15	35.15	+3.15	11	1348
09:46:05	34.90	35.00	35.15	+3.15	58	1337
09:46:05	34.90	35.00	35.10	+3.10	40	1279
09:46:05	34.90	35.00	35.05	+3.05	5	1239
09:46:05	34.90	35.00	35.00	+3.00	2	1234
09:44:58	35.00	35.10	34.90	+2.90	3	1232
09:44:58	35.00	35.10	35.00	+3.00	2	1229
09:44:47	35.00	35.05	35.05	+3.05	1	1227
09:44:08	34.90	35.00	35.00	+3.00	1	1226
09:43:47	34.90	35.05	35.05	+3.05	1	1225
09:43:09	34.90	35.10	35.10	+3.10	1	1224
09:43:01	34.90	35.10	35.10	+3.10	1	1223
09:42:28	35.00	35.10	35.10	+3.10	10	1222
09:42:27	35.00	35.10	35.10	+3.10	2	1212
09:42:23	35.00	35.10	35.00	+3.00	1	1210
09:42:17	35.00	35.10	35.00	+3.00	1	1209
09:42:12	35.00	35.05	35.05	+3.05	11	1208
09:42:06	34.85	35.00	35.00	+3.00	1	1197
09:42:06	34.85	35.00	35.00	+3.00	1	1196
09:41:42	34.85	35.00	35.00	+3.00	20	1195
09:41:42	34.85	34.95	35.00	+3.00	7	1175
09:41:42	34.85	34.95	34.95	+2.95	1	1168
09:41:19	34.80	34.90	34.90	+2.90	4	1167
09:41:19	34.80	34.90	34.90	+2.90	1	1163
09:40:16	34.90	34.95	34.90	+2.90	1	1162
09:39:57	34.90	34.95	34.90	+2.90	1	1161
09:39:42	34.90	35.00	34.85	+2.85	3	1160
09:39:42	34.90	35.00	34.90	+2.90	1	1157
09:39:21	34.90	35.00	34.90	+2.90	1	1156
09:38:54	34.90	35.00	34.90	+2.90	1	1155
09:38:34	35.00	35.05	35.00	+3.00	1	1154
09:38:26	34.90	35.00	35.00	+3.00	1	1153
09:38:02	34.90	35.00	35.00	+3.00	8	1152
09:37:57	35.00	35.05	35.00	+3.00	3	1144
09:37:49	35.00	35.05	35.05	+3.05	1	1141
09:37:21	34.70	35.00	35.05	+3.05	1	1140
09:37:21	34.70	35.00	35.00	+3.00	7	1139
09:37:21	34.75	34.90	34.90	+2.90	27	1132
09:37:21	34.75	34.90	34.90	+2.90	1	1105
09:37:20	34.90	35.00	34.90	+2.90	2	1104
09:36:54	35.00	35.05	35.00	+3.00	1	1102
09:36:37	35.00	35.05	35.05	+3.05	1	1101
09:36:29	35.00	35.05	35.00	+3.00	2	1100
09:36:04	35.00	35.10	35.00	+3.00	1	1098
09:35:53	34.95	35.10	34.95	+2.95	1	1097
09:35:53	34.95	35.05	35.05	+3.05	7	1096
09:35:48	35.00	35.05	35.00	+3.00	1	1089
09:35:38	35.00	35.05	35.05	+3.05	2	1088
09:35:23	35.00	35.05	35.05	+3.05	1	1086
09:35:03	35.05	35.10	35.05	+3.05	1	1085
09:34:58	35.05	35.10	35.10	+3.10	1	1084
09:34:53	35.05	35.10	35.10	+3.10	1	1083
09:34:47	35.05	35.10	35.10	+3.10	6	1082
09:34:38	34.95	35.05	35.05	+3.05	1	1076
09:34:34	34.95	35.00	35.00	+3.00	3	1075
09:34:34	34.95	35.00	35.00	+3.00	7	1072
09:33:52	34.90	35.00	34.90	+2.90	1	1065
09:33:45	35.00	35.05	35.00	+3.00	1	1064
09:33:19	35.00	35.10	35.00	+3.00	4	1063
09:33:09	34.85	35.00	35.00	+3.00	1	1059
09:33:02	34.70	35.00	35.00	+3.00	11	1058
09:33:02	34.80	34.95	35.00	+3.00	29	1047
09:33:02	34.80	34.95	34.95	+2.95	1	1018
09:32:55	34.75	34.90	34.90	+2.90	1	1017
09:32:49	34.65	34.70	34.75	+2.75	8	1016
09:32:49	34.65	34.70	34.70	+2.70	2	1008
09:32:49	34.60	34.65	34.65	+2.65	4	1006
09:32:37	34.60	34.65	34.60	+2.60	1	1002
09:32:34	34.60	34.65	34.60	+2.60	1	1001
09:32:28	34.60	34.65	34.60	+2.60	1	1000
09:31:52	34.65	34.85	34.65	+2.65	2	999
09:31:45	34.70	34.85	34.70	+2.70	2	997
09:31:38	34.80	34.90	34.75	+2.75	1	995
09:31:38	34.80	34.90	34.80	+2.80	3	994
09:31:37	34.80	34.85	34.85	+2.85	3	991
09:31:16	34.85	34.90	34.85	+2.85	2	988
09:31:09	34.85	34.95	34.95	+2.95	1	986
09:31:09	34.85	34.95	34.95	+2.95	1	985
09:31:05	34.90	34.95	34.90	+2.90	3	984
09:30:46	35.00	35.10	35.00	+3.00	1	981
09:30:35	35.00	35.10	35.00	+3.00	5	980
09:30:35	35.00	35.10	35.10	+3.10	5	975
09:30:15	34.90	35.00	35.15	+3.15	5	970
09:30:15	34.90	35.00	35.10	+3.10	3	965
09:30:15	34.90	35.00	35.00	+3.00	1	962
09:30:02	35.00	35.10	35.00	+3.00	2	961
09:30:00	35.00	35.10	35.00	+3.00	2	959
09:29:55	34.85	35.00	35.00	+3.00	1	957
09:29:51	34.85	35.00	34.85	+2.85	1	956
09:29:28	34.90	35.15	35.15	+3.15	10	955
09:29:28	34.90	35.15	35.15	+3.15	1	945
09:29:18	34.85	35.10	35.10	+3.10	26	944
09:29:17	34.85	35.05	35.05	+3.05	9	918
09:29:15	34.80	35.00	35.00	+3.00	8	909
09:29:15	34.80	34.90	34.90	+2.90	1	901
09:29:08	34.75	34.90	34.75	+2.75	4	900
09:29:04	34.80	34.90	34.80	+2.80	2	896
09:28:38	34.75	35.00	34.75	+2.75	1	894
09:28:33	34.70	34.90	34.90	+2.90	11	893
09:28:30	34.70	35.00	34.70	+2.70	1	882
09:28:29	34.75	35.00	34.65	+2.65	2	881
09:28:29	34.75	35.00	34.70	+2.70	1	879
09:28:29	34.75	35.00	34.75	+2.75	3	878
09:28:27	34.90	35.00	34.90	+2.90	1	875
09:28:07	35.00	35.05	35.00	+3.00	2	874
09:28:04	34.90	34.95	34.95	+2.95	1	872
09:27:49	34.90	34.95	35.10	+3.10	1	871
09:27:49	34.90	34.95	34.95	+2.95	1	870
09:27:46	34.90	34.95	35.10	+3.10	1	869
09:27:46	34.90	34.95	35.05	+3.05	1	868
09:27:46	34.90	34.95	34.95	+2.95	2	867
09:27:35	34.95	35.05	34.95	+2.95	1	865
09:27:31	34.95	35.10	34.95	+2.95	1	864
09:27:28	35.00	35.10	35.00	+3.00	1	863
09:27:28	35.00	35.10	35.00	+3.00	2	862
09:27:11	35.10	35.15	35.10	+3.10	1	860
09:27:09	35.05	35.15	35.05	+3.05	1	859
09:27:04	35.00	35.10	35.15	+3.15	1	858
09:27:04	35.00	35.10	35.10	+3.10	1	857
09:27:03	35.05	35.10	35.05	+3.05	1	856
09:27:01	35.10	35.15	35.10	+3.10	4	855
09:27:01	35.10	35.15	35.15	+3.15	2	851
09:26:51	35.15	35.20	35.15	+3.15	1	849
09:26:49	35.15	35.20	35.15	+3.15	1	848
09:26:46	35.15	35.20	35.15	+3.15	1	847
09:26:45	35.15	35.20	35.15	+3.15	1	846
09:26:43	35.10	35.15	35.15	+3.15	6	845
09:26:41	35.10	35.15	35.15	+3.15	1	839
09:26:36	35.15	35.20	35.15	+3.15	7	838
09:26:32	35.15	35.20	35.15	+3.15	1	831
09:26:30	35.15	35.20	35.15	+3.15	1	830
09:26:21	35.15	35.20	35.15	+3.15	1	829
09:26:21	35.15	35.20	35.20	+3.20	5	828
09:26:19	35.15	35.20	35.20	+3.20	12	823
09:26:15	35.15	35.20	35.20	+3.20	1	811
09:26:08	35.10	35.20	35.20	+3.20	3	810
09:26:07	35.10	35.15	35.20	+3.20	4	807
09:26:07	35.10	35.15	35.15	+3.15	1	803
09:25:58	35.10	35.15	35.15	+3.15	41	802
09:25:57	34.95	35.10	35.10	+3.10	1	761
09:25:56	34.95	35.10	35.10	+3.10	1	760
09:25:50	34.90	35.10	35.10	+3.10	3	759
09:25:50	34.90	35.05	35.10	+3.10	4	756
09:25:50	34.90	35.05	35.05	+3.05	2	752
09:25:41	34.90	35.05	35.10	+3.10	4	750
09:25:41	34.90	35.05	35.05	+3.05	1	746
09:25:38	35.00	35.05	35.00	+3.00	2	745
09:25:34	35.00	35.05	35.00	+3.00	2	743
09:25:17	35.15	35.20	35.15	+3.15	3	741
09:25:11	35.00	35.15	35.15	+3.15	1	738
09:25:07	35.15	35.20	35.15	+3.15	1	737
09:25:05	35.15	35.20	35.15	+3.15	1	736
09:25:05	35.00	35.10	35.10	+3.10	1	735
09:25:03	35.00	35.15	35.15	+3.15	2	734
09:25:02	35.00	35.15	35.15	+3.15	1	732
09:25:02	35.10	35.15	35.10	+3.10	1	731
09:24:58	35.10	35.15	35.15	+3.15	3	730
09:24:47	35.10	35.15	35.10	+3.10	1	727
09:24:44	35.10	35.15	35.15	+3.15	4	726
09:24:44	35.10	35.15	35.15	+3.15	1	722
09:24:40	35.10	35.15	35.10	+3.10	1	721
09:24:37	34.95	35.10	35.10	+3.10	1	720
09:24:34	34.90	35.10	35.10	+3.10	1	719
09:24:32	35.05	35.10	35.00	+3.00	1	718
09:24:32	35.05	35.10	35.05	+3.05	1	717
09:24:26	35.05	35.20	35.20	+3.20	5	716
09:24:26	35.05	35.20	35.20	+3.20	5	711
09:24:26	35.05	35.10	35.10	+3.10	5	706
09:24:24	35.10	35.20	35.20	+3.20	43	701
09:24:24	35.05	35.15	35.20	+3.20	4	658
09:24:24	35.05	35.15	35.15	+3.15	1	654
09:24:23	35.00	35.15	35.15	+3.15	3	653
09:24:23	35.00	35.15	35.15	+3.15	5	650
09:24:22	35.05	35.15	35.15	+3.15	5	645
09:24:21	35.00	35.15	35.15	+3.15	5	640
09:24:21	34.95	35.00	35.00	+3.00	1	635
09:24:21	35.00	35.15	35.00	+3.00	1	634
09:24:21	35.00	35.15	35.15	+3.15	5	633
09:24:21	35.00	35.15	35.15	+3.15	5	628
09:24:20	35.00	35.10	35.10	+3.10	9	623
09:24:20	35.00	35.10	35.10	+3.10	5	614
09:24:20	35.00	35.05	35.10	+3.10	3	609
09:24:20	35.00	35.05	35.05	+3.05	2	606
09:24:16	34.90	35.05	35.10	+3.10	1	604
09:24:16	34.90	35.05	35.05	+3.05	1	603
09:24:16	34.90	35.00	35.00	+3.00	4	602
09:24:15	35.00	35.10	35.00	+3.00	1	598
09:24:12	34.90	35.00	35.00	+3.00	1	597
09:24:07	35.00	35.10	35.00	+3.00	3	596
09:24:05	35.00	35.10	35.10	+3.10	1	593
09:24:04	35.00	35.10	35.00	+3.00	1	592
09:24:02	35.00	35.10	35.10	+3.10	4	591
09:24:02	35.00	35.10	35.10	+3.10	1	587
09:23:55	35.00	35.10	35.10	+3.10	1	586
09:23:47	35.00	35.10	35.15	+3.15	5	585
09:23:47	35.00	35.10	35.10	+3.10	1	580
09:23:46	35.00	35.10	35.10	+3.10	1	579
09:23:45	35.10	35.15	35.10	+3.10	2	578
09:23:40	35.10	35.15	35.15	+3.15	1	576
09:23:40	35.15	35.20	35.15	+3.15	3	575
09:23:39	35.15	35.20	35.20	+3.20	2	572
09:23:31	35.10	35.15	35.20	+3.20	13	570
09:23:31	35.10	35.15	35.15	+3.15	2	557
09:23:30	35.10	35.20	35.20	+3.20	40	555
09:23:30	35.10	35.20	35.20	+3.20	2	515
09:23:30	35.10	35.20	35.20	+3.20	30	513
09:23:30	35.10	35.20	35.20	+3.20	1	483
09:23:30	35.15	35.20	35.15	+3.15	1	482
09:23:26	35.15	35.20	35.15	+3.15	1	481
09:23:24	35.10	35.20	35.10	+3.10	1	480
09:23:23	35.10	35.20	35.20	+3.20	2	479
09:23:22	35.10	35.20	35.20	+3.20	3	477
09:23:17	35.10	35.20	35.20	+3.20	2	474
09:23:15	35.10	35.15	35.15	+3.15	10	472
09:23:15	35.10	35.20	35.20	+3.20	5	462
09:23:14	35.10	35.20	35.20	+3.20	11	457
09:23:14	35.10	35.20	35.20	+3.20	3	446
09:23:13	35.10	35.15	35.20	+3.20	4	443
09:23:13	35.10	35.15	35.15	+3.15	1	439
09:23:13	35.10	35.15	35.15	+3.15	1	438
09:23:13	34.80	35.10	35.10	+3.10	2	437
09:23:09	34.80	34.95	34.95	+2.95	1	435
09:23:09	34.80	35.05	35.10	+3.10	1	434
09:23:09	34.80	35.05	35.05	+3.05	1	433
09:23:06	34.95	35.05	34.95	+2.95	1	432
09:23:05	34.95	35.10	35.10	+3.10	1	431
09:23:04	34.80	34.95	34.95	+2.95	1	430
09:23:01	34.80	35.10	35.10	+3.10	1	429
09:22:59	34.95	35.10	34.95	+2.95	1	428
09:22:59	35.00	35.10	35.00	+3.00	1	427
09:22:59	34.95	35.00	35.00	+3.00	1	426
09:22:56	34.95	35.10	34.95	+2.95	1	425
09:22:56	34.95	35.10	35.10	+3.10	2	424
09:22:55	34.95	35.00	35.00	+3.00	3	422
09:22:54	34.95	35.00	35.00	+3.00	4	419
09:22:54	34.75	35.00	34.75	+2.75	1	415
09:22:51	34.70	34.95	34.95	+2.95	1	414
09:22:51	34.65	34.75	35.00	+3.00	60	413
09:22:51	34.65	34.75	34.95	+2.95	6	353
09:22:51	34.65	34.75	34.90	+2.90	2	347
09:22:51	34.65	34.75	34.75	+2.75	2	345
09:22:51	34.55	34.75	34.75	+2.75	1	343
09:22:49	34.75	34.95	34.75	+2.75	1	342
09:22:49	34.75	34.95	34.75	+2.75	1	341
09:22:48	34.75	34.85	34.90	+2.90	11	340
09:22:48	34.75	34.85	34.85	+2.85	3	329
09:22:48	34.75	34.80	34.80	+2.80	2	326
09:22:48	34.55	34.70	34.75	+2.75	1	324
09:22:48	34.55	34.70	34.70	+2.70	2	323
09:22:45	34.55	34.75	34.75	+2.75	3	321
09:22:40	34.50	34.75	34.75	+2.75	7	318
09:22:40	34.50	34.75	34.75	+2.75	2	311
09:22:33	34.50	34.75	34.50	+2.50	1	309
09:22:33	34.50	34.70	34.75	+2.75	3	308
09:22:33	34.50	34.70	34.70	+2.70	2	305
09:22:30	34.30	34.65	34.65	+2.65	2	303
09:22:21	34.10	34.35	34.70	+2.70	1	301
09:22:21	34.10	34.35	34.60	+2.60	4	300
09:22:21	34.10	34.35	34.55	+2.55	3	296
09:22:21	34.10	34.35	34.50	+2.50	4	293
09:22:21	34.10	34.35	34.40	+2.40	2	289
09:22:21	34.10	34.35	34.35	+2.35	1	287
09:22:16	34.10	34.20	34.20	+2.20	2	286
09:22:09	34.05	34.20	34.20	+2.20	2	284
09:22:04	33.75	34.10	34.10	+2.10	1	282
09:22:03	33.65	34.15	34.25	+2.25	2	281
09:22:03	33.65	34.15	34.20	+2.20	2	279
09:22:03	33.65	34.15	34.15	+2.15	1	277
09:21:43	33.90	34.00	34.05	+2.05	2	276
09:21:43	33.90	34.00	34.00	+2.00	14	274
09:21:43	33.90	33.95	33.95	+1.95	11	260
09:21:43	33.60	33.65	33.90	+1.90	11	249
09:21:43	33.60	33.65	33.85	+1.85	6	238
09:21:43	33.60	33.65	33.80	+1.80	4	232
09:21:43	33.60	33.65	33.75	+1.75	5	228
09:21:43	33.60	33.65	33.70	+1.70	5	223
09:21:43	33.60	33.65	33.65	+1.65	1	218
09:21:41	33.60	33.70	33.60	+1.60	1	217
09:21:37	33.55	33.60	33.60	+1.60	1	216
09:21:31	33.60	33.70	33.60	+1.60	1	215
09:21:27	33.60	33.70	33.60	+1.60	1	214
09:21:23	33.60	33.70	33.60	+1.60	2	213
09:21:22	33.60	33.70	33.60	+1.60	1	211
09:21:20	33.60	33.70	33.60	+1.60	1	210
09:21:07	33.35	33.55	33.55	+1.55	3	209
09:20:50	33.60	33.70	33.55	+1.55	1	206
09:20:50	33.60	33.70	33.60	+1.60	1	205
09:20:40	33.30	33.55	33.60	+1.60	6	204
09:20:40	33.30	33.55	33.55	+1.55	1	198
09:20:35	33.50	33.55	33.50	+1.50	1	197
09:20:21	33.35	33.60	33.60	+1.60	1	196
09:20:14	33.35	33.50	33.60	+1.60	3	195
09:20:14	33.35	33.50	33.50	+1.50	2	192
09:20:07	33.35	33.50	33.50	+1.50	5	190
09:19:41	33.30	33.50	33.50	+1.50	1	185
09:19:35	33.30	33.60	33.60	+1.60	4	184
09:19:33	33.20	33.60	33.60	+1.60	1	180
09:19:31	33.25	33.55	33.55	+1.55	2	179
09:19:31	33.25	33.60	33.60	+1.60	1	177
09:19:23	33.20	33.50	33.50	+1.50	1	176
09:19:22	33.20	33.50	33.20	+1.20	1	175
09:19:22	33.10	33.45	33.45	+1.45	10	174
09:19:22	33.10	33.45	33.10	+1.10	1	164
09:19:21	33.10	33.30	33.30	+1.30	4	163
09:19:21	33.10	33.20	33.20	+1.20	1	159
09:19:19	33.05	33.20	33.05	+1.05	2	158
09:19:17	32.80	33.00	33.00	+1.00	12	156
09:18:34	32.80	33.00	32.80	+0.80	2	144
09:18:30	32.80	32.95	32.95	+0.95	5	142
09:18:30	32.80	32.95	32.95	+0.95	1	137
09:18:20	32.70	32.85	32.90	+0.90	5	136
09:18:20	32.70	32.85	32.85	+0.85	3	131
09:18:20	32.70	32.80	32.80	+0.80	1	128
09:17:58	32.70	32.80	32.80	+0.80	1	127
09:17:54	32.70	32.80	32.80	+0.80	1	126
09:17:26	32.55	32.80	32.80	+0.80	1	125
09:17:15	32.60	32.70	32.70	+0.70	4	124
09:17:11	32.50	32.60	32.60	+0.60	8	120
09:17:11	32.50	32.60	32.60	+0.60	1	112
09:16:59	32.60	32.70	32.60	+0.60	1	111
09:16:52	32.60	32.70	32.60	+0.60	1	110
09:16:00	32.50	32.60	32.60	+0.60	2	109
09:15:49	32.50	32.55	32.55	+0.55	2	107
09:15:38	32.40	32.50	32.50	+0.50	1	105
09:15:03	32.50	32.60	32.50	+0.50	1	104
09:15:02	32.50	32.60	32.50	+0.50	2	103
09:14:37	32.50	32.60	32.50	+0.50	1	101
09:13:57	32.25	32.50	32.50	+0.50	2	100
09:13:57	32.25	32.40	32.40	+0.40	1	98
09:13:50	32.25	32.45	32.45	+0.45	2	97
09:13:44	32.20	32.40	32.40	+0.40	6	95
09:13:41	32.30	32.40	32.30	+0.30	1	89
09:13:36	32.30	32.35	32.35	+0.35	1	88
09:13:23	32.20	32.30	32.30	+0.30	1	87
09:13:15	32.20	32.30	32.30	+0.30	1	86
09:12:45	32.30	32.35	32.30	+0.30	1	85
09:11:27	32.20	32.30	32.30	+0.30	2	84
09:11:23	32.10	32.30	32.10	+0.10	1	82
09:11:01	32.10	32.25	32.25	+0.25	5	81
09:09:03	31.75	32.00	32.00	0	6	76
09:09:03	31.75	31.95	31.95	-0.05	2	70
09:08:46	31.75	31.95	31.75	-0.25	1	68
09:08:39	31.75	31.95	31.75	-0.25	2	67
09:07:15	31.65	31.70	31.70	-0.30	1	65
09:07:14	31.70	31.80	31.80	-0.20	15	64
09:07:04	31.70	31.95	31.70	-0.30	1	49
09:06:52	31.75	31.95	31.65	-0.35	5	48
09:06:52	31.75	31.95	31.70	-0.30	3	43
09:06:52	31.75	31.95	31.75	-0.25	2	40
09:05:15	32.00	32.10	32.00	0	5	38
09:05:08	32.05	32.15	32.05	+0.05	5	33
09:05:08	32.10	32.15	32.10	+0.10	1	28
09:05:04	32.15	32.30	32.15	+0.15	6	27
09:05:04	32.15	32.30	32.15	+0.15	3	21
09:03:32	32.15	32.35	32.15	+0.15	1	18
09:02:56	32.10	32.30	32.10	+0.10	3	17
09:02:35	32.10	32.35	32.10	+0.10	1	14
09:01:17	32.05	32.35	32.05	+0.05	1	13
09:00:44	32.00	32.20	32.00	0	2	12
09:00:23	32.05	32.35	32.05	+0.05	2	10
09:00:02	--	--	32.50	+0.50	8	8

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Apple iPhone 17 Pro Max (512G)

PChome 購物儲值100,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 3000點虛擬點數卡

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞豬肉滿福堡好禮即享券

麥當勞大麥克好禮即享券

麥當勞四塊麥克鷄塊即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 1000點虛擬點數卡

POCO X8 Pro Max 12G/512G

家樂福改名倒數　羅智先：7月起...

防假冒名人詐騙　LINE攜手數發...

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

‧森崴下市恐影響離岸二期？台...
‧能源價格推升通膨預期　央行：6...
‧東森國際每股配發股利1.2元　寵...

加密貨幣

比特幣BTC	77434.26	479.51	0.62%
以太幣ETH	2128.54	0.01	0.00%
瑞波幣XRP	1.37	-0.02	-1.38%
比特幣現金BCH	368.26	-10.25	-2.71%
萊特幣LTC	54.00	-0.31	-0.57%
卡達幣ADA	0.249795	0.00	-0.62%
波場幣TRX	0.357708	0.00	0.64%
恆星幣XLM	0.143174	0.00	-2.67%

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。