最新[公告] 聯發科:代子公司Digimoc Holdings Limited 公告取得金融資產熱門[公告] 德鴻:公告本公司董事會通過115年第二季合併財務報告

更新報價

金　居 (8358) 電子零組件業上櫃光寶集團

298.00 ▲+27.00 +9.96% 17.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+27.00	5,818	298.00	1,066	－－	－－	298.00	298.00	295.00	271.00

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	298.00	--	298.00	+27.00	1	5818
13:30:00	298.00	--	298.00	+27.00	4	5817
13:24:59	市價	--	298.00	+27.00	1	5813
13:24:58	市價	--	298.00	+27.00	1	5812
13:24:28	市價	--	298.00	+27.00	1	5811
13:24:01	市價	--	298.00	+27.00	1	5810
13:23:42	市價	--	298.00	+27.00	1	5809
13:23:34	市價	--	298.00	+27.00	2	5808
13:13:35	市價	--	298.00	+27.00	1	5806
13:13:35	市價	--	298.00	+27.00	2	5805
13:12:45	市價	--	298.00	+27.00	1	5803
13:08:51	市價	--	298.00	+27.00	1	5802
13:08:50	市價	--	298.00	+27.00	2	5801
13:04:09	市價	--	298.00	+27.00	1	5799
13:00:48	市價	--	298.00	+27.00	1	5798
13:00:40	市價	--	298.00	+27.00	1	5797
12:59:32	市價	--	298.00	+27.00	1	5796
12:59:22	市價	--	298.00	+27.00	1	5795
12:59:22	市價	--	298.00	+27.00	1	5794
12:57:22	市價	--	298.00	+27.00	1	5793
12:57:22	市價	--	298.00	+27.00	1	5792
12:57:18	市價	--	298.00	+27.00	4	5791
12:56:52	市價	--	298.00	+27.00	1	5787
12:56:34	市價	--	298.00	+27.00	1	5786
12:55:57	市價	--	298.00	+27.00	2	5785
12:54:18	市價	--	298.00	+27.00	1	5783
12:54:18	市價	--	298.00	+27.00	5	5782
12:42:11	市價	--	298.00	+27.00	1	5777
12:32:12	市價	--	298.00	+27.00	1	5776
12:30:37	市價	--	298.00	+27.00	1	5775
12:25:24	市價	--	298.00	+27.00	1	5774
12:24:43	市價	--	298.00	+27.00	1	5773
12:22:48	市價	--	298.00	+27.00	1	5772
12:18:31	市價	--	298.00	+27.00	1	5771
12:13:26	市價	--	298.00	+27.00	1	5770
12:11:22	市價	--	298.00	+27.00	1	5769
12:10:38	市價	--	298.00	+27.00	1	5768
12:10:38	市價	--	298.00	+27.00	1	5767
12:10:35	市價	--	298.00	+27.00	1	5766
12:00:04	市價	--	298.00	+27.00	1	5765
11:47:05	市價	--	298.00	+27.00	1	5764
11:36:16	市價	--	298.00	+27.00	1	5763
11:34:29	市價	--	298.00	+27.00	1	5762
11:16:56	市價	--	298.00	+27.00	1	5761
11:16:51	市價	--	298.00	+27.00	1	5760
11:15:52	市價	--	298.00	+27.00	3	5759
11:13:22	市價	--	298.00	+27.00	1	5756
11:13:22	市價	--	298.00	+27.00	1	5755
11:01:00	市價	--	298.00	+27.00	1	5754
10:58:54	市價	--	298.00	+27.00	1	5753
10:56:59	市價	--	298.00	+27.00	1	5752
10:46:54	市價	--	298.00	+27.00	1	5751
10:46:45	市價	--	298.00	+27.00	1	5750
10:42:51	市價	--	298.00	+27.00	1	5749
10:42:36	市價	--	298.00	+27.00	13	5748
10:41:05	市價	--	298.00	+27.00	1	5735
10:36:41	市價	--	298.00	+27.00	1	5734
10:35:48	市價	--	298.00	+27.00	1	5733
10:35:03	市價	--	298.00	+27.00	1	5732
10:35:00	市價	--	298.00	+27.00	2	5731
10:32:25	市價	--	298.00	+27.00	1	5729
10:31:45	市價	--	298.00	+27.00	1	5728
10:11:55	市價	--	298.00	+27.00	2	5727
10:11:38	市價	--	298.00	+27.00	1	5725
10:10:41	市價	--	298.00	+27.00	1	5724
10:10:18	市價	--	298.00	+27.00	2	5723
10:07:04	市價	--	298.00	+27.00	1	5721
10:06:34	市價	--	298.00	+27.00	1	5720
10:05:30	市價	--	298.00	+27.00	1	5719
10:04:00	市價	--	298.00	+27.00	2	5718
10:03:09	市價	--	298.00	+27.00	1	5716
09:58:41	市價	--	298.00	+27.00	1	5715
09:58:21	市價	--	298.00	+27.00	1	5714
09:57:38	市價	--	298.00	+27.00	1	5713
09:57:21	市價	--	298.00	+27.00	5	5712
09:57:10	市價	--	298.00	+27.00	2	5707
09:56:32	市價	--	298.00	+27.00	1	5705
09:55:59	市價	--	298.00	+27.00	2	5704
09:54:54	市價	--	298.00	+27.00	1	5702
09:54:44	市價	--	298.00	+27.00	1	5701
09:54:34	市價	--	298.00	+27.00	1	5700
09:54:13	市價	--	298.00	+27.00	1	5699
09:54:08	市價	--	298.00	+27.00	1	5698
09:53:21	市價	--	298.00	+27.00	1	5697
09:53:19	市價	--	298.00	+27.00	1	5696
09:53:14	市價	--	298.00	+27.00	1	5695
09:52:26	市價	--	298.00	+27.00	2	5694
09:52:22	市價	--	298.00	+27.00	1	5692
09:52:20	市價	--	298.00	+27.00	1	5691
09:52:17	市價	--	298.00	+27.00	1	5690
09:52:06	市價	--	298.00	+27.00	1	5689
09:52:04	市價	--	298.00	+27.00	1	5688
09:50:49	市價	--	298.00	+27.00	1	5687
09:50:43	市價	--	298.00	+27.00	9	5686
09:50:13	市價	--	298.00	+27.00	1	5677
09:49:33	市價	--	298.00	+27.00	1	5676
09:49:33	市價	--	298.00	+27.00	2	5675
09:47:51	市價	--	298.00	+27.00	1	5673
09:47:46	市價	--	298.00	+27.00	4	5672
09:46:11	市價	--	298.00	+27.00	1	5668
09:44:51	市價	--	298.00	+27.00	1	5667
09:44:33	市價	--	298.00	+27.00	1	5666
09:44:13	市價	--	298.00	+27.00	1	5665
09:43:48	市價	--	298.00	+27.00	1	5664
09:43:34	市價	--	298.00	+27.00	4	5663
09:42:14	市價	--	298.00	+27.00	1	5659
09:42:10	市價	--	298.00	+27.00	1	5658
09:41:09	市價	--	298.00	+27.00	2	5657
09:40:58	市價	--	298.00	+27.00	1	5655
09:40:57	市價	--	298.00	+27.00	5	5654
09:40:43	市價	--	298.00	+27.00	5	5649
09:40:41	市價	--	298.00	+27.00	10	5644
09:40:40	市價	--	298.00	+27.00	10	5634
09:40:40	市價	--	298.00	+27.00	10	5624
09:40:39	市價	--	298.00	+27.00	10	5614
09:40:39	市價	--	298.00	+27.00	10	5604
09:40:38	市價	--	298.00	+27.00	1	5594
09:40:27	市價	--	298.00	+27.00	1	5593
09:40:24	市價	--	298.00	+27.00	1	5592
09:40:11	市價	--	298.00	+27.00	1	5591
09:39:56	市價	--	298.00	+27.00	1	5590
09:38:59	市價	--	298.00	+27.00	1	5589
09:38:44	市價	--	298.00	+27.00	3	5588
09:38:40	市價	--	298.00	+27.00	1	5585
09:36:32	市價	--	298.00	+27.00	1	5584
09:35:36	市價	--	298.00	+27.00	1	5583
09:35:16	市價	--	298.00	+27.00	1	5582
09:35:03	市價	--	298.00	+27.00	1	5581
09:34:56	市價	--	298.00	+27.00	1	5580
09:34:48	市價	--	298.00	+27.00	1	5579
09:33:28	市價	--	298.00	+27.00	1	5578
09:32:55	市價	--	298.00	+27.00	1	5577
09:31:53	市價	--	298.00	+27.00	1	5576
09:30:22	市價	--	298.00	+27.00	1	5575
09:29:31	市價	--	298.00	+27.00	2	5574
09:29:16	市價	--	298.00	+27.00	1	5572
09:29:04	市價	--	298.00	+27.00	1	5571
09:29:03	市價	--	298.00	+27.00	1	5570
09:28:44	市價	--	298.00	+27.00	1	5569
09:28:11	市價	--	298.00	+27.00	1	5568
09:26:35	市價	--	298.00	+27.00	1	5567
09:26:13	市價	--	298.00	+27.00	2	5566
09:25:38	市價	--	298.00	+27.00	1	5564
09:25:33	市價	--	298.00	+27.00	1	5563
09:25:29	市價	--	298.00	+27.00	3	5562
09:23:42	市價	--	298.00	+27.00	1	5559
09:23:28	市價	--	298.00	+27.00	1	5558
09:23:23	市價	--	298.00	+27.00	1	5557
09:23:04	市價	--	298.00	+27.00	1	5556
09:22:54	市價	--	298.00	+27.00	1	5555
09:22:46	市價	--	298.00	+27.00	1	5554
09:22:44	市價	--	298.00	+27.00	1	5553
09:22:28	市價	--	298.00	+27.00	1	5552
09:22:18	市價	--	298.00	+27.00	1	5551
09:22:11	市價	--	298.00	+27.00	1	5550
09:22:06	市價	--	298.00	+27.00	1	5549
09:22:01	市價	--	298.00	+27.00	1	5548
09:21:56	市價	--	298.00	+27.00	1	5547
09:21:43	市價	--	298.00	+27.00	2	5546
09:21:41	市價	--	298.00	+27.00	1	5544
09:21:35	298.00	--	298.00	+27.00	1	5543
09:21:33	298.00	--	298.00	+27.00	1	5542
09:21:32	298.00	--	298.00	+27.00	2	5541
09:21:31	298.00	--	298.00	+27.00	1	5539
09:21:29	298.00	--	298.00	+27.00	1	5538
09:21:29	298.00	--	298.00	+27.00	7	5537
09:21:26	298.00	--	298.00	+27.00	2	5530
09:21:23	298.00	--	298.00	+27.00	4	5528
09:21:22	市價	--	298.00	+27.00	1	5524
09:21:20	市價	--	298.00	+27.00	1	5523
09:21:17	298.00	--	298.00	+27.00	1	5522
09:21:14	市價	--	298.00	+27.00	1	5521
09:21:14	298.00	--	298.00	+27.00	1	5520
09:21:13	298.00	--	298.00	+27.00	1	5519
09:21:13	298.00	--	298.00	+27.00	1	5518
09:21:12	298.00	--	298.00	+27.00	20	5517
09:21:12	298.00	--	298.00	+27.00	1	5497
09:21:11	298.00	--	298.00	+27.00	1	5496
09:21:11	298.00	--	298.00	+27.00	9	5495
09:21:11	298.00	--	298.00	+27.00	1	5486
09:21:11	市價	--	298.00	+27.00	22	5485
09:21:09	298.00	--	298.00	+27.00	1	5463
09:21:08	298.00	--	298.00	+27.00	5	5462
09:21:07	298.00	--	298.00	+27.00	3	5457
09:21:07	298.00	--	298.00	+27.00	25	5454
09:21:06	298.00	--	298.00	+27.00	5	5429
09:21:06	298.00	--	298.00	+27.00	25	5424
09:21:06	298.00	--	298.00	+27.00	25	5399
09:21:05	298.00	--	298.00	+27.00	3	5374
09:21:04	298.00	--	298.00	+27.00	25	5371
09:21:03	298.00	--	298.00	+27.00	1	5346
09:21:01	市價	--	298.00	+27.00	2	5345
09:20:47	298.00	--	298.00	+27.00	1	5343
09:20:46	市價	--	298.00	+27.00	17	5342
09:20:29	298.00	--	298.00	+27.00	1	5325
09:20:26	298.00	--	298.00	+27.00	1	5324
09:20:18	298.00	--	298.00	+27.00	1	5323
09:20:16	市價	--	298.00	+27.00	1	5322
09:20:06	298.00	--	298.00	+27.00	1	5321
09:20:03	298.00	--	298.00	+27.00	1	5320
09:19:59	市價	--	298.00	+27.00	1	5319
09:19:50	298.00	--	298.00	+27.00	1	5318
09:19:50	298.00	--	298.00	+27.00	1	5317
09:19:46	298.00	--	298.00	+27.00	1	5316
09:19:17	298.00	--	298.00	+27.00	1	5315
09:19:13	298.00	--	298.00	+27.00	1	5314
09:19:10	298.00	--	298.00	+27.00	1	5313
09:19:00	298.00	--	298.00	+27.00	1	5312
09:18:56	市價	--	298.00	+27.00	1	5311
09:18:48	298.00	--	298.00	+27.00	1	5310
09:18:43	298.00	--	298.00	+27.00	2	5309
09:18:37	298.00	--	298.00	+27.00	1	5307
09:18:30	298.00	--	298.00	+27.00	1	5306
09:18:22	298.00	--	298.00	+27.00	1	5305
09:18:18	298.00	--	298.00	+27.00	1	5304
09:18:15	市價	--	298.00	+27.00	1	5303
09:18:09	298.00	--	298.00	+27.00	1	5302
09:18:07	298.00	--	298.00	+27.00	2	5301
09:17:39	298.00	--	298.00	+27.00	1	5299
09:17:29	298.00	--	298.00	+27.00	1	5298
09:17:28	市價	--	298.00	+27.00	1	5297
09:17:20	298.00	--	298.00	+27.00	1	5296
09:17:19	市價	--	298.00	+27.00	1	5295
09:17:08	298.00	--	298.00	+27.00	5	5294
09:16:59	市價	--	298.00	+27.00	5	5289
09:16:47	市價	--	298.00	+27.00	1	5284
09:16:34	市價	--	298.00	+27.00	1	5283
09:16:28	市價	--	298.00	+27.00	1	5282
09:16:27	市價	--	298.00	+27.00	1	5281
09:16:19	市價	--	298.00	+27.00	1	5280
09:15:56	298.00	--	298.00	+27.00	1	5279
09:15:49	市價	--	298.00	+27.00	3	5278
09:15:48	市價	--	298.00	+27.00	3	5275
09:15:31	市價	--	298.00	+27.00	1	5272
09:15:28	市價	--	298.00	+27.00	1	5271
09:15:26	市價	--	298.00	+27.00	1	5270
09:15:11	298.00	--	298.00	+27.00	1	5269
09:15:05	298.00	--	298.00	+27.00	1	5268
09:15:04	市價	--	298.00	+27.00	1	5267
09:15:01	298.00	--	298.00	+27.00	1	5266
09:15:01	298.00	--	298.00	+27.00	2	5265
09:14:45	298.00	--	298.00	+27.00	3	5263
09:14:44	298.00	--	298.00	+27.00	1	5260
09:14:42	298.00	--	298.00	+27.00	1	5259
09:14:40	298.00	--	298.00	+27.00	2	5258
09:14:40	298.00	--	298.00	+27.00	1	5256
09:14:39	298.00	--	298.00	+27.00	1	5255
09:14:39	市價	--	298.00	+27.00	10	5254
09:14:35	市價	--	298.00	+27.00	1	5244
09:14:33	市價	--	298.00	+27.00	1	5243
09:14:23	市價	--	298.00	+27.00	1	5242
09:14:17	市價	--	298.00	+27.00	5	5241
09:13:43	市價	--	298.00	+27.00	1	5236
09:13:26	市價	--	298.00	+27.00	1	5235
09:13:21	市價	--	298.00	+27.00	1	5234
09:13:16	市價	--	298.00	+27.00	1	5233
09:13:12	市價	--	298.00	+27.00	1	5232
09:13:11	市價	--	298.00	+27.00	1	5231
09:13:03	市價	--	298.00	+27.00	2	5230
09:12:59	市價	--	298.00	+27.00	1	5228
09:12:57	市價	--	298.00	+27.00	1	5227
09:12:51	市價	--	298.00	+27.00	1	5226
09:12:42	市價	--	298.00	+27.00	2	5225
09:12:31	市價	--	298.00	+27.00	1	5223
09:12:30	市價	--	298.00	+27.00	1	5222
09:12:25	298.00	--	298.00	+27.00	1	5221
09:12:24	市價	--	298.00	+27.00	1	5220
09:12:15	298.00	--	298.00	+27.00	1	5219
09:12:09	298.00	--	298.00	+27.00	1	5218
09:12:08	298.00	--	298.00	+27.00	1	5217
09:12:06	298.00	--	298.00	+27.00	1	5216
09:12:00	298.00	--	298.00	+27.00	1	5215
09:11:59	298.00	--	298.00	+27.00	1	5214
09:11:59	298.00	--	298.00	+27.00	2	5213
09:11:58	298.00	--	298.00	+27.00	1	5211
09:11:58	298.00	--	298.00	+27.00	1	5210
09:11:54	298.00	--	298.00	+27.00	3	5209
09:11:53	298.00	--	298.00	+27.00	1	5206
09:11:49	298.00	--	298.00	+27.00	1	5205
09:11:48	298.00	--	298.00	+27.00	1	5204
09:11:47	298.00	--	298.00	+27.00	1	5203
09:11:45	市價	--	298.00	+27.00	1	5202
09:11:40	市價	--	298.00	+27.00	1	5201
09:11:40	市價	--	298.00	+27.00	1	5200
09:11:27	市價	--	298.00	+27.00	1	5199
09:11:20	298.00	--	298.00	+27.00	1	5198
09:11:20	298.00	--	298.00	+27.00	4	5197
09:11:18	298.00	--	298.00	+27.00	1	5193
09:11:16	298.00	--	298.00	+27.00	1	5192
09:11:15	298.00	--	298.00	+27.00	2	5191
09:11:12	298.00	--	298.00	+27.00	2	5189
09:11:11	市價	--	298.00	+27.00	1	5187
09:11:08	市價	--	298.00	+27.00	2	5186
09:11:07	市價	--	298.00	+27.00	1	5184
09:11:06	市價	--	298.00	+27.00	26	5183
09:11:04	市價	--	298.00	+27.00	1	5157
09:11:03	市價	--	298.00	+27.00	2	5156
09:11:00	市價	--	298.00	+27.00	1	5154
09:10:59	市價	--	298.00	+27.00	1	5153
09:10:58	市價	--	298.00	+27.00	1	5152
09:10:50	市價	--	298.00	+27.00	1	5151
09:10:47	市價	--	298.00	+27.00	1	5150
09:10:36	市價	--	298.00	+27.00	1	5149
09:10:35	市價	--	298.00	+27.00	1	5148
09:10:28	市價	--	298.00	+27.00	1	5147
09:10:22	市價	--	298.00	+27.00	5	5146
09:10:22	市價	--	298.00	+27.00	1	5141
09:10:21	市價	--	298.00	+27.00	1	5140
09:09:57	市價	--	298.00	+27.00	2	5139
09:09:50	市價	--	298.00	+27.00	1	5137
09:09:33	市價	--	298.00	+27.00	2	5136
09:09:28	市價	--	298.00	+27.00	4	5134
09:09:26	市價	--	298.00	+27.00	31	5130
09:09:19	市價	--	298.00	+27.00	1	5099
09:09:15	市價	--	298.00	+27.00	1	5098
09:09:05	市價	--	298.00	+27.00	1	5097
09:09:04	市價	--	298.00	+27.00	4	5096
09:09:04	市價	--	298.00	+27.00	1	5092
09:09:02	市價	--	298.00	+27.00	1	5091
09:09:01	市價	--	298.00	+27.00	1	5090
09:08:51	市價	--	298.00	+27.00	1	5089
09:08:46	市價	--	298.00	+27.00	3	5088
09:08:46	市價	--	298.00	+27.00	1	5085
09:08:42	市價	--	298.00	+27.00	1	5084
09:08:40	市價	--	298.00	+27.00	1	5083
09:08:37	市價	--	298.00	+27.00	1	5082
09:08:37	市價	--	298.00	+27.00	1	5081
09:08:36	市價	--	298.00	+27.00	1	5080
09:08:35	市價	--	298.00	+27.00	12	5079
09:08:31	市價	--	298.00	+27.00	2	5067
09:08:31	市價	--	298.00	+27.00	1	5065
09:08:30	市價	--	298.00	+27.00	10	5064
09:08:27	市價	--	298.00	+27.00	1	5054
09:08:27	市價	--	298.00	+27.00	5	5053
09:08:13	市價	--	298.00	+27.00	1	5048
09:07:58	市價	--	298.00	+27.00	2	5047
09:07:54	市價	--	298.00	+27.00	3	5045
09:07:52	市價	--	298.00	+27.00	26	5042
09:07:51	市價	--	298.00	+27.00	5	5016
09:07:46	市價	--	298.00	+27.00	1	5011
09:07:43	市價	--	298.00	+27.00	1	5010
09:07:42	市價	--	298.00	+27.00	1	5009
09:07:31	市價	--	298.00	+27.00	2	5008
09:07:30	市價	--	298.00	+27.00	1	5006
09:07:29	市價	--	298.00	+27.00	1	5005
09:07:28	市價	--	298.00	+27.00	1	5004
09:07:28	市價	--	298.00	+27.00	1	5003
09:07:28	市價	--	298.00	+27.00	1	5002
09:07:28	市價	--	298.00	+27.00	1	5001
09:07:27	市價	--	298.00	+27.00	1	5000
09:07:24	市價	--	298.00	+27.00	1	4999
09:07:18	市價	--	298.00	+27.00	1	4998
09:07:14	市價	--	298.00	+27.00	8	4997
09:07:12	市價	--	298.00	+27.00	1	4989
09:07:09	市價	--	298.00	+27.00	1	4988
09:07:08	市價	--	298.00	+27.00	12	4987
09:07:07	市價	--	298.00	+27.00	11	4975
09:07:06	市價	--	298.00	+27.00	9	4964
09:07:05	市價	--	298.00	+27.00	9	4955
09:07:05	市價	--	298.00	+27.00	8	4946
09:07:05	市價	--	298.00	+27.00	1	4938
09:07:04	市價	--	298.00	+27.00	7	4937
09:07:03	市價	--	298.00	+27.00	6	4930
09:07:02	市價	--	298.00	+27.00	5	4924
09:07:01	市價	--	298.00	+27.00	5	4919
09:07:00	市價	--	298.00	+27.00	1	4914
09:06:59	市價	--	298.00	+27.00	1	4913
09:06:56	市價	--	298.00	+27.00	1	4912
09:06:51	市價	--	298.00	+27.00	1	4911
09:06:49	298.00	--	298.00	+27.00	1	4910
09:06:48	298.00	--	298.00	+27.00	9	4909
09:06:47	市價	--	298.00	+27.00	19	4900
09:06:47	298.00	--	298.00	+27.00	1	4881
09:06:47	298.00	--	298.00	+27.00	1	4880
09:06:46	298.00	--	298.00	+27.00	4	4879
09:06:44	297.50	298.00	298.00	+27.00	1	4875
09:06:43	297.50	298.00	298.00	+27.00	1	4874
09:06:41	297.00	297.50	297.50	+26.50	1	4873
09:06:41	297.00	297.50	297.50	+26.50	1	4872
09:06:41	297.50	298.00	297.50	+26.50	34	4871
09:06:41	297.50	298.00	298.00	+27.00	1	4837
09:06:38	298.00	--	298.00	+27.00	1	4836
09:06:37	298.00	--	298.00	+27.00	1	4835
09:06:37	298.00	--	298.00	+27.00	1	4834
09:06:36	298.00	--	298.00	+27.00	1	4833
09:06:36	298.00	--	298.00	+27.00	1	4832
09:06:34	298.00	--	298.00	+27.00	1	4831
09:06:34	297.50	298.00	298.00	+27.00	1	4830
09:06:34	297.50	298.00	298.00	+27.00	1	4829
09:06:34	297.50	298.00	298.00	+27.00	1	4828
09:06:33	297.50	298.00	298.00	+27.00	1	4827
09:06:33	297.50	298.00	298.00	+27.00	1	4826
09:06:30	297.50	298.00	298.00	+27.00	1	4825
09:06:29	297.50	298.00	298.00	+27.00	1	4824
09:06:28	297.50	298.00	298.00	+27.00	1	4823
09:06:28	297.50	298.00	298.00	+27.00	1	4822
09:06:25	297.50	298.00	298.00	+27.00	1	4821
09:06:21	297.50	298.00	298.00	+27.00	2	4820
09:06:21	297.50	298.00	298.00	+27.00	1	4818
09:06:19	298.00	--	298.00	+27.00	2	4817
09:06:19	市價	--	298.00	+27.00	5	4815
09:06:19	市價	--	298.00	+27.00	5	4810
09:06:16	297.50	298.00	298.00	+27.00	4	4805
09:06:15	297.50	298.00	297.50	+26.50	1	4801
09:06:15	297.50	--	297.50	+26.50	30	4800
09:06:15	297.50	298.00	298.00	+27.00	2	4770
09:06:14	298.00	--	298.00	+27.00	9	4768
09:06:14	298.00	--	298.00	+27.00	1	4759
09:06:13	298.00	--	298.00	+27.00	1	4758
09:06:13	298.00	--	298.00	+27.00	12	4757
09:06:13	298.00	--	298.00	+27.00	56	4745
09:06:13	298.00	--	298.00	+27.00	1	4689
09:06:12	298.00	--	298.00	+27.00	1	4688
09:06:11	市價	--	298.00	+27.00	7	4687
09:06:10	298.00	--	298.00	+27.00	1	4680
09:06:10	298.00	--	298.00	+27.00	1	4679
09:06:09	298.00	--	298.00	+27.00	4	4678
09:06:09	298.00	--	298.00	+27.00	1	4674
09:06:09	298.00	--	298.00	+27.00	1	4673
09:06:09	298.00	--	298.00	+27.00	1	4672
09:06:08	298.00	--	298.00	+27.00	1	4671
09:06:06	298.00	--	298.00	+27.00	1	4670
09:06:05	市價	--	298.00	+27.00	3	4669
09:06:04	298.00	--	298.00	+27.00	9	4666
09:06:03	298.00	--	298.00	+27.00	26	4657
09:06:03	297.50	298.00	298.00	+27.00	42	4631
09:06:03	297.50	298.00	298.00	+27.00	1	4589
09:06:02	297.50	298.00	298.00	+27.00	2	4588
09:06:02	298.00	--	298.00	+27.00	1	4586
09:06:02	298.00	--	298.00	+27.00	1	4585
09:06:02	297.50	298.00	298.00	+27.00	6	4584
09:06:02	297.50	298.00	298.00	+27.00	4	4578
09:06:02	297.50	298.00	297.50	+26.50	35	4574
09:06:02	297.50	298.00	298.00	+27.00	1	4539
09:06:02	297.50	298.00	298.00	+27.00	4	4538
09:06:02	市價	--	298.00	+27.00	35	4534
09:06:02	市價	--	298.00	+27.00	1	4499
09:06:02	市價	--	298.00	+27.00	1	4498
09:06:01	297.50	298.00	298.00	+27.00	192	4497
09:06:01	297.50	298.00	298.00	+27.00	347	4305
09:06:00	297.50	298.00	297.50	+26.50	1	3958
09:05:59	297.50	298.00	297.50	+26.50	1	3957
09:05:58	297.50	298.00	298.00	+27.00	1	3956
09:05:58	297.50	298.00	297.50	+26.50	1	3955
09:05:58	297.50	298.00	298.00	+27.00	2	3954
09:05:58	297.50	298.00	297.50	+26.50	1	3952
09:05:58	297.00	297.50	297.50	+26.50	2	3951
09:05:55	297.00	297.50	297.50	+26.50	1	3949
09:05:55	297.50	298.00	297.50	+26.50	1	3948
09:05:53	297.50	298.00	297.50	+26.50	1	3947
09:05:53	297.50	298.00	297.50	+26.50	5	3946
09:05:52	297.50	298.00	297.50	+26.50	2	3941
09:05:47	297.00	297.50	297.50	+26.50	2	3939
09:05:47	297.00	297.50	297.50	+26.50	1	3937
09:05:47	297.00	297.50	297.50	+26.50	1	3936
09:05:45	297.00	297.50	297.50	+26.50	1	3935
09:05:44	297.00	297.50	297.50	+26.50	1	3934
09:05:44	297.00	297.50	297.50	+26.50	1	3933
09:05:43	297.00	297.50	297.50	+26.50	1	3932
09:05:42	297.00	297.50	297.50	+26.50	1	3931
09:05:39	297.00	298.00	297.00	+26.00	1	3930
09:05:39	297.00	297.50	297.50	+26.50	1	3929
09:05:38	297.00	297.50	297.50	+26.50	1	3928
09:05:36	297.00	298.00	297.00	+26.00	1	3927
09:05:35	297.00	298.00	298.00	+27.00	2	3926
09:05:35	297.50	298.00	297.50	+26.50	10	3924
09:05:35	297.50	298.00	298.00	+27.00	10	3914
09:05:34	297.50	298.00	297.50	+26.50	1	3904
09:05:34	297.50	298.00	297.50	+26.50	20	3903
09:05:33	297.00	298.00	298.00	+27.00	1	3883
09:05:33	297.50	298.00	297.50	+26.50	2	3882
09:05:33	297.50	298.00	297.50	+26.50	1	3880
09:05:29	297.50	298.00	297.50	+26.50	1	3879
09:05:29	297.00	297.50	297.50	+26.50	2	3878
09:05:29	297.00	297.50	297.50	+26.50	2	3876
09:05:29	297.00	297.50	297.50	+26.50	6	3874
09:05:29	297.00	298.00	298.00	+27.00	1	3868
09:05:28	297.50	298.00	297.50	+26.50	6	3867
09:05:28	297.50	298.00	297.50	+26.50	1	3861
09:05:28	297.50	298.00	297.50	+26.50	1	3860
09:05:24	297.50	298.00	298.00	+27.00	5	3859
09:05:24	297.50	298.00	297.50	+26.50	6	3854
09:05:24	297.50	298.00	297.50	+26.50	2	3848
09:05:21	297.50	298.00	298.00	+27.00	1	3846
09:05:20	297.50	298.00	297.50	+26.50	2	3845
09:05:20	297.00	298.00	298.00	+27.00	1	3843
09:05:19	297.00	298.00	298.00	+27.00	2	3842
09:05:19	297.00	298.00	298.00	+27.00	1	3840
09:05:17	297.00	297.50	297.50	+26.50	4	3839
09:05:15	297.00	298.00	298.00	+27.00	1	3835
09:05:13	297.00	298.00	298.00	+27.00	1	3834
09:05:13	297.50	298.00	297.50	+26.50	9	3833
09:05:13	297.50	298.00	297.50	+26.50	2	3824
09:05:10	297.50	298.00	297.50	+26.50	1	3822
09:05:08	297.00	298.00	298.00	+27.00	5	3821
09:05:08	297.00	297.50	297.50	+26.50	1	3816
09:05:07	297.00	298.00	298.00	+27.00	1	3815
09:05:07	297.50	298.00	297.50	+26.50	1	3814
09:05:07	297.00	298.00	298.00	+27.00	2	3813
09:05:07	297.00	298.00	297.00	+26.00	3	3811
09:05:06	297.00	298.00	298.00	+27.00	2	3808
09:05:06	297.00	297.50	297.50	+26.50	2	3806
09:05:06	297.00	297.50	297.50	+26.50	1	3804
09:05:05	297.00	298.00	298.00	+27.00	1	3803
09:05:04	297.00	298.00	298.00	+27.00	1	3802
09:05:04	297.50	298.00	297.50	+26.50	2	3801
09:05:04	297.00	298.00	298.00	+27.00	2	3799
09:05:01	297.50	298.00	297.50	+26.50	1	3797
09:05:00	297.00	297.50	297.50	+26.50	6	3796
09:04:59	297.00	297.50	297.50	+26.50	2	3790
09:04:58	297.50	298.00	297.50	+26.50	1	3788
09:04:58	297.50	298.00	298.00	+27.00	5	3787
09:04:57	297.00	297.50	297.50	+26.50	1	3782
09:04:56	297.50	298.00	297.50	+26.50	2	3781
09:04:56	297.50	298.00	298.00	+27.00	3	3779
09:04:56	297.00	297.50	298.00	+27.00	18	3776
09:04:56	297.00	297.50	297.50	+26.50	7	3758
09:04:54	297.00	297.50	297.50	+26.50	1	3751
09:04:53	297.00	297.50	297.50	+26.50	1	3750
09:04:53	297.00	297.50	297.50	+26.50	1	3749
09:04:52	297.00	297.50	297.50	+26.50	1	3748
09:04:52	297.00	297.50	297.50	+26.50	1	3747
09:04:50	296.50	297.50	297.50	+26.50	1	3746
09:04:49	297.00	297.50	297.00	+26.00	30	3745
09:04:49	297.00	297.50	297.00	+26.00	1	3715
09:04:47	297.00	297.50	297.50	+26.50	1	3714
09:04:43	297.00	297.50	297.50	+26.50	1	3713
09:04:42	297.00	297.50	297.50	+26.50	2	3712
09:04:42	297.00	297.50	297.50	+26.50	1	3710
09:04:42	297.00	297.50	297.50	+26.50	1	3709
09:04:41	297.00	297.50	297.00	+26.00	6	3708
09:04:41	297.00	297.50	297.50	+26.50	1	3702
09:04:40	297.00	297.50	297.50	+26.50	1	3701
09:04:40	297.00	297.50	297.50	+26.50	1	3700
09:04:39	297.00	297.50	297.50	+26.50	1	3699
09:04:38	297.00	297.50	297.50	+26.50	1	3698
09:04:38	297.00	297.50	297.50	+26.50	1	3697
09:04:37	297.00	297.50	297.50	+26.50	1	3696
09:04:34	297.00	297.50	297.50	+26.50	1	3695
09:04:33	297.00	297.50	297.50	+26.50	1	3694
09:04:32	297.00	298.00	298.00	+27.00	1	3693
09:04:32	297.00	297.50	297.50	+26.50	1	3692
09:04:29	297.50	298.00	297.50	+26.50	1	3691
09:04:29	297.00	298.00	298.00	+27.00	1	3690
09:04:28	297.50	298.00	297.50	+26.50	1	3689
09:04:28	297.50	298.00	297.50	+26.50	1	3688
09:04:27	297.00	297.50	297.50	+26.50	1	3687
09:04:27	297.00	297.50	297.50	+26.50	1	3686
09:04:26	297.00	298.00	298.00	+27.00	1	3685
09:04:26	297.50	298.00	297.50	+26.50	2	3684
09:04:26	296.50	297.50	297.50	+26.50	2	3682
09:04:25	296.50	297.50	297.50	+26.50	1	3680
09:04:25	297.00	297.50	297.00	+26.00	20	3679
09:04:25	297.50	298.00	297.50	+26.50	2	3659
09:04:25	297.00	298.00	298.00	+27.00	2	3657
09:04:23	297.50	298.00	297.50	+26.50	1	3655
09:04:23	297.00	298.00	298.00	+27.00	1	3654
09:04:22	297.00	298.00	298.00	+27.00	2	3653
09:04:22	297.00	298.00	298.00	+27.00	4	3651
09:04:22	297.00	297.50	297.50	+26.50	2	3647
09:04:22	297.00	298.00	298.00	+27.00	1	3645
09:04:22	297.00	298.00	298.00	+27.00	1	3644
09:04:21	297.50	298.00	297.50	+26.50	1	3643
09:04:20	297.00	298.00	298.00	+27.00	4	3642
09:04:16	297.50	298.00	297.50	+26.50	1	3638
09:04:13	297.00	298.00	298.00	+27.00	1	3637
09:04:13	297.00	298.00	298.00	+27.00	1	3636
09:04:12	296.50	298.00	298.00	+27.00	2	3635
09:04:11	296.50	298.00	298.00	+27.00	1	3633
09:04:11	297.50	298.00	297.50	+26.50	1	3632
09:04:10	297.50	298.00	297.50	+26.50	1	3631
09:04:10	297.50	298.00	298.00	+27.00	1	3630
09:04:10	297.00	298.00	297.00	+26.00	20	3629
09:04:10	297.00	297.50	297.50	+26.50	1	3609
09:04:08	297.00	298.00	298.00	+27.00	1	3608
09:04:08	297.50	298.00	297.50	+26.50	1	3607
09:04:07	297.00	298.00	298.00	+27.00	1	3606
09:04:06	297.50	298.00	297.50	+26.50	1	3605
09:04:05	297.00	298.00	298.00	+27.00	1	3604
09:04:05	297.00	298.00	298.00	+27.00	1	3603
09:04:04	297.00	297.50	298.00	+27.00	2	3602
09:04:04	297.00	297.50	297.50	+26.50	1	3600
09:04:04	297.00	297.50	297.50	+26.50	1	3599
09:04:03	297.00	297.50	297.50	+26.50	1	3598
09:04:03	297.00	297.50	297.50	+26.50	2	3597
09:04:01	297.00	298.00	298.00	+27.00	1	3595
09:04:01	297.00	298.00	298.00	+27.00	1	3594
09:04:01	297.00	297.50	297.50	+26.50	1	3593
09:04:00	297.00	297.50	297.50	+26.50	1	3592
09:04:00	297.00	297.50	297.50	+26.50	3	3591
09:03:58	297.50	298.00	297.50	+26.50	1	3588
09:03:57	297.00	298.00	297.00	+26.00	19	3587
09:03:57	297.50	298.00	297.50	+26.50	1	3568
09:03:56	297.00	298.00	298.00	+27.00	1	3567
09:03:55	297.00	298.00	298.00	+27.00	1	3566
09:03:55	297.00	298.00	298.00	+27.00	2	3565
09:03:54	297.00	298.00	298.00	+27.00	4	3563
09:03:54	297.00	298.00	298.00	+27.00	1	3559
09:03:53	297.00	297.50	297.50	+26.50	1	3558
09:03:52	296.50	298.00	296.50	+25.50	2	3557
09:03:52	297.00	298.00	297.00	+26.00	11	3555
09:03:52	297.50	298.00	297.50	+26.50	5	3544
09:03:51	297.00	298.00	297.00	+26.00	1	3539
09:03:50	297.50	298.00	297.50	+26.50	1	3538
09:03:50	297.00	298.00	297.00	+26.00	5	3537
09:03:49	297.00	298.00	298.00	+27.00	1	3532
09:03:49	297.00	298.00	298.00	+27.00	5	3531
09:03:48	297.50	298.00	297.50	+26.50	1	3526
09:03:48	297.50	298.00	297.50	+26.50	1	3525
09:03:47	296.50	298.00	298.00	+27.00	1	3524
09:03:47	297.00	298.00	297.00	+26.00	8	3523
09:03:47	297.50	298.00	297.50	+26.50	1	3515
09:03:45	297.00	298.00	298.00	+27.00	4	3514
09:03:44	297.00	298.00	297.00	+26.00	4	3510
09:03:44	297.00	298.00	297.00	+26.00	1	3506
09:03:43	297.50	298.00	297.50	+26.50	2	3505
09:03:43	297.00	298.00	297.00	+26.00	1	3503
09:03:43	297.00	298.00	298.00	+27.00	1	3502
09:03:42	297.50	298.00	297.50	+26.50	1	3501
09:03:42	296.50	298.00	298.00	+27.00	1	3500
09:03:42	297.00	298.00	297.00	+26.00	6	3499
09:03:41	297.00	298.00	298.00	+27.00	10	3493
09:03:41	297.00	298.00	298.00	+27.00	1	3483
09:03:39	297.00	298.00	298.00	+27.00	1	3482
09:03:39	297.00	298.00	298.00	+27.00	1	3481
09:03:38	297.00	298.00	297.00	+26.00	7	3480
09:03:38	297.00	298.00	298.00	+27.00	3	3473
09:03:36	297.00	298.00	298.00	+27.00	1	3470
09:03:35	296.50	298.00	298.00	+27.00	2	3469
09:03:35	297.00	298.00	297.00	+26.00	5	3467
09:03:35	297.00	297.50	298.00	+27.00	7	3462
09:03:35	297.00	297.50	297.50	+26.50	1	3455
09:03:33	297.00	298.00	297.00	+26.00	1	3454
09:03:33	296.50	297.50	297.50	+26.50	1	3453
09:03:32	296.50	298.00	298.00	+27.00	1	3452
09:03:32	297.00	298.00	297.00	+26.00	1	3451
09:03:32	296.50	298.00	298.00	+27.00	3	3450
09:03:32	296.50	297.00	297.00	+26.00	1	3447
09:03:31	296.50	298.00	298.00	+27.00	1	3446
09:03:31	297.00	298.00	297.00	+26.00	2	3445
09:03:31	297.50	298.00	297.50	+26.50	1	3443
09:03:31	297.00	297.50	297.50	+26.50	1	3442
09:03:31	297.00	297.50	297.00	+26.00	1	3441
09:03:31	297.00	297.50	297.50	+26.50	2	3440
09:03:31	297.00	297.50	297.00	+26.00	1	3438
09:03:30	296.50	297.50	297.50	+26.50	1	3437
09:03:30	296.50	297.50	297.50	+26.50	1	3436
09:03:29	297.00	297.50	297.00	+26.00	1	3435
09:03:29	297.00	297.50	297.00	+26.00	1	3434
09:03:28	296.50	297.50	297.50	+26.50	1	3433
09:03:28	296.50	297.50	297.50	+26.50	3	3432
09:03:27	296.50	297.50	297.50	+26.50	5	3429
09:03:27	296.50	297.50	297.50	+26.50	1	3424
09:03:26	297.00	297.50	297.00	+26.00	1	3423
09:03:26	296.50	297.50	297.50	+26.50	3	3422
09:03:25	296.50	297.00	297.00	+26.00	3	3419
09:03:25	296.50	297.00	297.00	+26.00	1	3416
09:03:24	296.50	297.00	297.00	+26.00	1	3415
09:03:23	296.00	297.00	297.00	+26.00	4	3414
09:03:23	296.50	297.00	296.50	+25.50	16	3410
09:03:22	296.50	297.50	297.50	+26.50	5	3394
09:03:22	296.50	297.50	297.50	+26.50	1	3389
09:03:22	296.00	297.50	297.50	+26.50	1	3388
09:03:21	296.00	297.50	297.50	+26.50	4	3387
09:03:21	297.00	297.50	297.00	+26.00	1	3383
09:03:21	297.00	297.50	297.00	+26.00	1	3382
09:03:21	296.00	297.00	297.00	+26.00	1	3381
09:03:20	296.00	297.00	297.00	+26.00	1	3380
09:03:20	297.00	297.50	297.00	+26.00	1	3379
09:03:20	296.00	297.00	297.00	+26.00	1	3378
09:03:20	296.00	297.00	297.00	+26.00	1	3377
09:03:20	296.50	297.00	296.50	+25.50	1	3376
09:03:19	296.00	297.50	297.50	+26.50	1	3375
09:03:18	296.00	297.00	297.00	+26.00	1	3374
09:03:18	296.00	297.50	296.00	+25.00	1	3373
09:03:17	296.50	297.50	296.50	+25.50	1	3372
09:03:17	296.00	297.00	297.00	+26.00	5	3371
09:03:16	296.00	297.00	297.00	+26.00	1	3366
09:03:15	296.00	297.00	297.00	+26.00	2	3365
09:03:14	296.00	297.50	296.00	+25.00	9	3363
09:03:12	296.50	297.50	296.50	+25.50	20	3354
09:03:12	296.50	297.50	297.50	+26.50	2	3334
09:03:12	296.50	297.50	297.50	+26.50	1	3332
09:03:12	296.50	297.50	296.50	+25.50	1	3331
09:03:11	296.50	297.50	297.50	+26.50	1	3330
09:03:11	297.00	297.50	297.00	+26.00	3	3329
09:03:11	297.00	297.50	297.50	+26.50	1	3326
09:03:10	296.50	297.50	297.50	+26.50	10	3325
09:03:09	296.50	297.50	297.50	+26.50	1	3315
09:03:08	297.00	297.50	297.00	+26.00	1	3314
09:03:08	296.50	297.50	297.50	+26.50	1	3313
09:03:07	297.00	297.50	297.00	+26.00	1	3312
09:03:07	296.50	297.50	297.50	+26.50	1	3311
09:03:06	297.00	297.50	297.00	+26.00	5	3310
09:03:06	296.00	297.50	297.50	+26.50	1	3305
09:03:05	297.00	297.50	297.00	+26.00	1	3304
09:03:05	296.50	297.50	296.50	+25.50	1	3303
09:03:04	297.00	297.50	297.00	+26.00	1	3302
09:03:04	296.50	298.00	296.50	+25.50	22	3301
09:03:03	296.50	298.00	298.00	+27.00	1	3279
09:03:03	296.50	297.50	297.50	+26.50	1	3278
09:03:02	297.00	298.00	297.00	+26.00	1	3277
09:03:02	297.00	298.00	297.00	+26.00	1	3276
09:03:02	297.00	298.00	297.00	+26.00	3	3275
09:03:02	297.00	298.00	298.00	+27.00	2	3272
09:03:01	297.00	298.00	298.00	+27.00	2	3270
09:03:01	297.50	298.00	297.50	+26.50	1	3268
09:03:01	297.00	298.00	298.00	+27.00	1	3267
09:03:00	297.50	298.00	297.50	+26.50	1	3266
09:03:00	297.50	298.00	297.50	+26.50	1	3265
09:02:59	297.00	298.00	298.00	+27.00	2	3264
09:02:59	297.50	298.00	297.50	+26.50	1	3262
09:02:59	297.00	298.00	297.00	+26.00	9	3261
09:02:59	297.00	298.00	298.00	+27.00	8	3252
09:02:58	297.00	298.00	297.00	+26.00	1	3244
09:02:58	297.50	298.00	297.50	+26.50	2	3243
09:02:58	297.50	298.00	297.50	+26.50	1	3241
09:02:57	297.00	298.00	297.00	+26.00	1	3240
09:02:57	297.00	298.00	298.00	+27.00	2	3239
09:02:57	297.00	298.00	298.00	+27.00	1	3237
09:02:56	297.00	298.00	298.00	+27.00	1	3236
09:02:56	297.00	298.00	298.00	+27.00	4	3235
09:02:55	297.00	298.00	298.00	+27.00	1	3231
09:02:55	297.00	298.00	298.00	+27.00	1	3230
09:02:55	297.50	298.00	297.50	+26.50	1	3229
09:02:55	297.00	297.50	297.50	+26.50	1	3228
09:02:55	297.00	297.50	297.00	+26.00	1	3227
09:02:54	297.50	298.00	297.50	+26.50	2	3226
09:02:54	297.50	298.00	298.00	+27.00	5	3224
09:02:54	297.50	298.00	297.50	+26.50	1	3219
09:02:53	296.50	297.50	297.50	+26.50	1	3218
09:02:53	296.50	297.50	296.50	+25.50	2	3217
09:02:53	296.50	297.50	297.50	+26.50	6	3215
09:02:52	297.50	298.00	297.50	+26.50	3	3209
09:02:52	297.50	298.00	297.50	+26.50	38	3206
09:02:52	296.00	297.50	297.50	+26.50	12	3168
09:02:52	296.00	297.50	297.50	+26.50	1	3156
09:02:52	297.00	297.50	297.00	+26.00	2	3155
09:02:51	296.00	297.50	297.50	+26.50	1	3153
09:02:51	296.00	297.50	297.50	+26.50	2	3152
09:02:50	297.00	297.50	297.00	+26.00	5	3150
09:02:50	297.00	297.50	297.50	+26.50	1	3145
09:02:50	296.50	298.00	296.50	+25.50	18	3144
09:02:50	296.50	298.00	298.00	+27.00	1	3126
09:02:49	296.50	298.00	298.00	+27.00	2	3125
09:02:49	297.00	298.00	297.00	+26.00	1	3123
09:02:49	296.00	298.00	298.00	+27.00	11	3122
09:02:49	297.00	298.00	297.00	+26.00	1	3111
09:02:49	297.00	298.00	298.00	+27.00	1	3110
09:02:49	296.00	297.50	297.50	+26.50	5	3109
09:02:49	296.00	297.50	297.50	+26.50	1	3104
09:02:48	296.50	297.50	296.50	+25.50	4	3103
09:02:48	296.50	297.50	297.50	+26.50	4	3099
09:02:47	296.50	297.50	297.50	+26.50	1	3095
09:02:47	297.00	298.00	297.00	+26.00	2	3094
09:02:47	297.00	298.00	297.00	+26.00	1	3092
09:02:47	297.00	298.00	298.00	+27.00	44	3091
09:02:47	296.50	298.00	298.00	+27.00	3	3047
09:02:47	296.50	297.50	297.50	+26.50	1	3044
09:02:47	296.50	298.00	296.50	+25.50	9	3043
09:02:47	297.00	298.00	298.00	+27.00	2	3034
09:02:47	296.50	298.00	298.00	+27.00	250	3032
09:02:47	296.50	298.00	298.00	+27.00	1	2782
09:02:47	296.50	298.00	298.00	+27.00	2	2781
09:02:46	297.00	298.00	297.00	+26.00	1	2779
09:02:46	296.50	298.00	298.00	+27.00	1	2778
09:02:46	296.50	298.00	298.00	+27.00	6	2777
09:02:45	296.50	298.00	298.00	+27.00	4	2771
09:02:45	296.50	298.00	298.00	+27.00	1	2767
09:02:45	296.00	297.50	297.50	+26.50	37	2766
09:02:45	296.00	297.00	297.00	+26.00	1	2729
09:02:43	296.00	297.50	297.50	+26.50	1	2728
09:02:43	296.50	297.00	296.50	+25.50	1	2727
09:02:43	295.50	297.00	297.00	+26.00	1	2726
09:02:43	295.50	297.00	297.00	+26.00	1	2725
09:02:42	295.50	297.00	297.00	+26.00	1	2724
09:02:42	295.50	297.00	297.00	+26.00	2	2723
09:02:41	296.00	297.00	296.00	+25.00	4	2721
09:02:41	296.00	297.00	297.00	+26.00	6	2717
09:02:41	296.00	297.00	296.00	+25.00	1	2711
09:02:40	296.00	297.00	297.00	+26.00	1	2710
09:02:37	295.50	297.00	297.00	+26.00	1	2709
09:02:36	296.00	297.00	296.00	+25.00	3	2708
09:02:36	296.00	297.00	296.00	+25.00	1	2705
09:02:34	296.00	297.00	297.00	+26.00	1	2704
09:02:34	295.50	297.00	297.00	+26.00	1	2703
09:02:32	295.50	297.00	297.00	+26.00	3	2702
09:02:32	295.50	297.00	297.00	+26.00	1	2699
09:02:32	295.50	297.00	297.00	+26.00	2	2698
09:02:31	296.00	297.00	296.00	+25.00	8	2696
09:02:31	296.00	297.00	296.00	+25.00	2	2688
09:02:31	296.00	297.00	297.00	+26.00	1	2686
09:02:31	296.00	297.00	297.00	+26.00	1	2685
09:02:31	296.00	297.00	297.00	+26.00	1	2684
09:02:30	296.00	297.00	296.00	+25.00	1	2683
09:02:30	296.50	297.00	296.50	+25.50	9	2682
09:02:30	296.50	297.00	296.50	+25.50	1	2673
09:02:30	296.00	297.00	296.00	+25.00	3	2672
09:02:30	296.00	296.50	297.00	+26.00	4	2669
09:02:30	296.00	296.50	296.50	+25.50	1	2665
09:02:28	296.00	297.00	296.00	+25.00	3	2664
09:02:28	296.00	296.50	296.50	+25.50	1	2661
09:02:26	295.50	297.00	297.00	+26.00	1	2660
09:02:26	296.00	297.00	296.00	+25.00	1	2659
09:02:26	295.50	296.50	297.00	+26.00	1	2658
09:02:26	295.50	296.50	296.50	+25.50	4	2657
09:02:25	296.00	296.50	296.00	+25.00	1	2653
09:02:25	296.00	296.50	296.00	+25.00	1	2652
09:02:23	296.00	296.50	296.00	+25.00	2	2651
09:02:23	296.00	296.50	296.50	+25.50	1	2649
09:02:22	296.00	296.50	296.00	+25.00	2	2648
09:02:21	296.00	296.50	296.50	+25.50	1	2646
09:02:20	296.00	296.50	296.50	+25.50	1	2645
09:02:19	295.50	296.50	296.50	+25.50	1	2644
09:02:18	296.00	296.50	296.00	+25.00	5	2643
09:02:18	296.00	296.50	296.50	+25.50	1	2638
09:02:18	296.00	296.50	296.50	+25.50	1	2637
09:02:17	296.00	296.50	296.50	+25.50	3	2636
09:02:15	296.00	296.50	296.00	+25.00	1	2633
09:02:15	296.00	296.50	296.00	+25.00	4	2632
09:02:15	296.00	296.50	296.50	+25.50	1	2628
09:02:14	296.00	296.50	296.50	+25.50	1	2627
09:02:13	296.00	296.50	296.00	+25.00	1	2626
09:02:12	295.50	296.50	296.50	+25.50	1	2625
09:02:11	296.00	296.50	296.00	+25.00	2	2624
09:02:09	296.00	297.00	296.00	+25.00	1	2622
09:02:09	295.50	296.50	296.50	+25.50	1	2621
09:02:07	295.50	296.50	296.50	+25.50	4	2620
09:02:06	295.50	296.00	296.00	+25.00	1	2616
09:02:05	295.00	296.00	296.50	+25.50	1	2615
09:02:05	295.00	296.00	296.00	+25.00	1	2614
09:02:05	295.50	296.00	295.50	+24.50	1	2613
09:02:05	295.50	296.50	295.50	+24.50	23	2612
09:02:05	295.50	296.50	296.50	+25.50	1	2589
09:02:05	296.00	296.50	296.00	+25.00	1	2588
09:02:04	295.50	296.50	296.50	+25.50	1	2587
09:02:04	295.50	296.50	296.50	+25.50	1	2586
09:02:03	295.50	296.50	295.50	+24.50	2	2585
09:02:03	295.50	296.00	295.50	+24.50	1	2583
09:02:03	296.00	296.50	296.00	+25.00	11	2582
09:02:01	296.00	296.50	296.50	+25.50	1	2571
09:02:00	296.00	296.50	296.50	+25.50	1	2570
09:01:58	296.00	296.50	296.50	+25.50	1	2569
09:01:57	296.00	296.50	296.00	+25.00	2	2568
09:01:57	296.00	296.50	296.50	+25.50	2	2566
09:01:57	296.00	296.50	296.50	+25.50	1	2564
09:01:56	296.00	296.50	296.00	+25.00	2	2563
09:01:55	295.50	296.00	296.00	+25.00	1	2561
09:01:55	295.50	296.00	296.00	+25.00	1	2560
09:01:55	295.50	296.00	296.00	+25.00	1	2559
09:01:54	295.50	296.00	296.00	+25.00	1	2558
09:01:53	295.00	295.50	295.50	+24.50	1	2557
09:01:52	296.00	296.50	296.00	+25.00	4	2556
09:01:52	296.00	296.50	296.50	+25.50	1	2552
09:01:52	296.00	296.50	296.50	+25.50	1	2551
09:01:52	296.00	296.50	296.00	+25.00	10	2550
09:01:51	295.00	296.00	296.00	+25.00	1	2540
09:01:51	295.50	296.00	295.50	+24.50	18	2539
09:01:50	295.50	296.00	296.00	+25.00	1	2521
09:01:50	295.50	296.00	296.00	+25.00	1	2520
09:01:49	295.50	296.00	296.00	+25.00	1	2519
09:01:49	295.50	296.50	296.50	+25.50	1	2518
09:01:47	295.50	296.50	296.50	+25.50	2	2517
09:01:45	295.50	296.00	296.00	+25.00	1	2515
09:01:45	295.50	296.00	296.00	+25.00	1	2514
09:01:45	295.50	296.00	296.00	+25.00	1	2513
09:01:43	295.50	296.50	296.50	+25.50	1	2512
09:01:42	295.50	296.00	296.00	+25.00	1	2511
09:01:42	295.50	296.00	296.00	+25.00	1	2510
09:01:41	296.00	296.50	296.00	+25.00	1	2509
09:01:40	296.00	296.50	296.50	+25.50	1	2508
09:01:40	296.00	296.50	296.50	+25.50	6	2507
09:01:39	295.00	296.50	295.00	+24.00	1	2501
09:01:38	296.00	296.50	296.00	+25.00	1	2500
09:01:38	295.00	296.00	296.00	+25.00	1	2499
09:01:36	296.00	296.50	296.00	+25.00	1	2498
09:01:36	295.00	296.50	296.50	+25.50	4	2497
09:01:36	295.00	296.50	295.00	+24.00	2	2493
09:01:36	295.00	296.50	296.50	+25.50	3	2491
09:01:36	296.00	296.50	296.00	+25.00	1	2488
09:01:33	295.00	296.50	296.50	+25.50	1	2487
09:01:33	296.00	296.50	296.00	+25.00	1	2486
09:01:31	296.00	296.50	296.00	+25.00	1	2485
09:01:31	295.00	296.00	296.00	+25.00	5	2484
09:01:30	295.00	296.50	296.50	+25.50	1	2479
09:01:29	295.00	296.50	296.50	+25.50	1	2478
09:01:28	295.00	296.00	296.00	+25.00	1	2477
09:01:28	296.00	296.50	296.00	+25.00	1	2476
09:01:28	295.00	296.50	296.50	+25.50	1	2475
09:01:27	295.50	296.00	295.00	+24.00	25	2474
09:01:27	295.50	296.00	295.50	+24.50	7	2449
09:01:27	295.50	296.00	295.50	+24.50	1	2442
09:01:27	295.50	296.00	296.00	+25.00	1	2441
09:01:27	296.50	297.00	296.00	+25.00	19	2440
09:01:27	296.50	297.00	296.50	+25.50	2	2421
09:01:23	296.00	297.00	297.00	+26.00	1	2419
09:01:23	296.50	297.00	296.50	+25.50	6	2418
09:01:22	297.00	297.50	297.00	+26.00	1	2412
09:01:19	296.50	297.50	297.50	+26.50	1	2411
09:01:19	296.50	297.00	297.00	+26.00	1	2410
09:01:18	296.50	297.50	297.50	+26.50	1	2409
09:01:18	297.00	297.50	297.00	+26.00	2	2408
09:01:18	297.00	297.50	297.00	+26.00	3	2406
09:01:17	296.50	297.50	297.50	+26.50	2	2403
09:01:17	296.50	297.00	297.00	+26.00	1	2401
09:01:16	296.50	297.50	296.50	+25.50	6	2400
09:01:16	296.50	297.50	296.50	+25.50	1	2394
09:01:15	297.00	297.50	297.00	+26.00	2	2393
09:01:14	296.50	297.50	297.50	+26.50	1	2391
09:01:12	296.50	297.50	296.50	+25.50	1	2390
09:01:12	296.00	297.50	296.00	+25.00	1	2389
09:01:12	296.00	297.00	297.00	+26.00	1	2388
09:01:11	296.50	297.50	296.50	+25.50	2	2387
09:01:11	296.50	297.50	297.50	+26.50	1	2385
09:01:11	297.00	297.50	297.00	+26.00	2	2384
09:01:11	297.00	297.50	297.00	+26.00	3	2382
09:01:11	297.00	297.50	297.00	+26.00	1	2379
09:01:11	296.50	297.50	297.50	+26.50	1	2378
09:01:11	296.50	297.50	297.50	+26.50	1	2377
09:01:09	297.00	297.50	297.00	+26.00	1	2376
09:01:09	296.50	297.50	296.50	+25.50	1	2375
09:01:09	297.00	297.50	297.00	+26.00	1	2374
09:01:09	297.00	297.50	297.50	+26.50	1	2373
09:01:06	296.50	297.50	296.50	+25.50	6	2372
09:01:06	297.00	297.50	297.00	+26.00	1	2366
09:01:06	296.50	297.00	297.00	+26.00	1	2365
09:01:04	296.50	297.50	297.50	+26.50	1	2364
09:01:03	296.50	297.00	297.00	+26.00	1	2363
09:01:02	297.00	297.50	297.00	+26.00	1	2362
09:01:00	296.50	297.50	297.50	+26.50	1	2361
09:01:00	297.00	297.50	297.00	+26.00	1	2360
09:01:00	296.00	297.50	296.00	+25.00	1	2359
09:00:59	297.00	297.50	297.00	+26.00	1	2358
09:00:58	296.50	297.50	296.50	+25.50	2	2357
09:00:58	296.50	297.00	297.00	+26.00	1	2355
09:00:58	296.50	297.00	297.00	+26.00	1	2354
09:00:57	296.50	297.00	297.00	+26.00	1	2353
09:00:55	295.50	297.00	297.00	+26.00	1	2352
09:00:54	295.50	297.00	295.50	+24.50	1	2351
09:00:54	295.50	297.00	297.00	+26.00	1	2350
09:00:53	296.00	297.00	296.00	+25.00	3	2349
09:00:53	296.00	297.00	296.00	+25.00	2	2346
09:00:52	296.00	297.50	296.00	+25.00	3	2344
09:00:51	296.00	297.50	297.50	+26.50	2	2341
09:00:51	295.50	297.00	297.50	+26.50	10	2339
09:00:51	295.50	297.00	297.00	+26.00	3	2329
09:00:50	295.50	297.00	295.50	+24.50	9	2326
09:00:50	296.00	297.00	295.50	+24.50	1	2317
09:00:50	296.00	297.00	296.00	+25.00	1	2316
09:00:49	296.00	297.00	296.00	+25.00	1	2315
09:00:49	296.00	297.00	296.00	+25.00	1	2314
09:00:49	296.00	296.50	296.50	+25.50	1	2313
09:00:48	295.50	297.00	295.50	+24.50	2	2312
09:00:48	295.50	297.00	297.00	+26.00	1	2310
09:00:48	296.00	297.00	296.00	+25.00	1	2309
09:00:47	296.00	297.00	297.00	+26.00	1	2308
09:00:45	295.50	297.00	295.50	+24.50	1	2307
09:00:44	295.50	297.00	295.50	+24.50	1	2306
09:00:44	295.00	297.00	297.00	+26.00	1	2305
09:00:43	295.50	297.00	295.50	+24.50	4	2304
09:00:43	295.50	297.00	295.50	+24.50	1	2300
09:00:42	295.50	297.00	295.50	+24.50	3	2299
09:00:41	296.00	297.50	296.00	+25.00	1	2296
09:00:41	296.00	297.50	297.50	+26.50	1	2295
09:00:41	296.00	297.50	297.50	+26.50	1	2294
09:00:41	295.50	297.00	297.00	+26.00	2	2293
09:00:40	296.00	297.00	296.00	+25.00	1	2291
09:00:35	295.50	297.50	295.50	+24.50	9	2290
09:00:34	295.50	297.50	297.50	+26.50	1	2281
09:00:34	296.00	298.00	296.00	+25.00	17	2280
09:00:33	296.50	298.00	296.50	+25.50	5	2263
09:00:30	296.50	298.00	298.00	+27.00	2	2258
09:00:29	296.50	297.50	297.50	+26.50	1	2256
09:00:28	296.50	297.50	297.50	+26.50	1	2255
09:00:27	297.00	297.50	297.00	+26.00	1	2254
09:00:26	296.50	298.00	298.00	+27.00	3	2253
09:00:26	296.50	297.50	297.50	+26.50	1	2250
09:00:25	296.50	297.50	297.50	+26.50	1	2249
09:00:25	297.00	298.00	297.00	+26.00	2	2248
09:00:25	297.00	298.00	298.00	+27.00	8	2246
09:00:25	297.50	298.00	297.50	+26.50	2	2238
09:00:25	297.50	298.00	298.00	+27.00	2	2236
09:00:25	298.00	--	298.00	+27.00	10	2234
09:00:24	298.00	--	298.00	+27.00	1	2224
09:00:24	298.00	--	298.00	+27.00	1	2223
09:00:24	298.00	--	298.00	+27.00	5	2222
09:00:23	298.00	--	298.00	+27.00	7	2217
09:00:22	298.00	--	298.00	+27.00	1	2210
09:00:21	市價	--	298.00	+27.00	100	2209
09:00:21	市價	--	298.00	+27.00	1	2109
09:00:21	市價	--	298.00	+27.00	1	2108
09:00:21	市價	--	298.00	+27.00	1	2107
09:00:20	298.00	--	298.00	+27.00	3	2106
09:00:20	298.00	--	298.00	+27.00	1	2103
09:00:20	298.00	--	298.00	+27.00	1	2102
09:00:19	298.00	--	298.00	+27.00	3	2101
09:00:19	298.00	--	298.00	+27.00	31	2098
09:00:18	市價	--	298.00	+27.00	103	2067
09:00:18	市價	--	298.00	+27.00	9	1964
09:00:18	市價	--	298.00	+27.00	15	1955
09:00:18	市價	--	298.00	+27.00	85	1940
09:00:18	市價	--	298.00	+27.00	105	1855
09:00:17	市價	--	298.00	+27.00	18	1750
09:00:17	市價	--	298.00	+27.00	16	1732
09:00:16	市價	--	298.00	+27.00	17	1716
09:00:16	市價	--	298.00	+27.00	18	1699
09:00:16	市價	--	298.00	+27.00	18	1681
09:00:16	298.00	--	298.00	+27.00	1	1663
09:00:16	298.00	--	298.00	+27.00	2	1662
09:00:16	298.00	--	298.00	+27.00	1	1660
09:00:16	297.00	298.00	298.00	+27.00	63	1659
09:00:16	297.50	298.00	298.00	+27.00	2	1596
09:00:16	297.50	298.00	297.50	+26.50	6	1594
09:00:16	--	--	298.00	+27.00	1588	1588

　

其他人也逛...

Glolux 流星錘3插3USB延長線1.5米(EC100-20W3AB)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 2000 - 數位序號

vivo X300 Pro 5G (16G/512G)

【點睛品】貳台錢黃金金條_計價黃金

KIRIN–生茶525ml(24入/箱)

Double A-多功能影印紙A4 80G (5包/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

App Store Card $ 6000 - 數位序號

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

App Store Card $ 6000 - 數位序號

AirTag (2ND GENERATION) 4 PACK

【Aesop】腋下身體噴霧50ml 兩款任選 (一般/草本)

華星光違約交割1736萬元　今年...

台積電漲停　台股勁揚3186點收...

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

‧6月製造業景氣連2月亮黃紅燈　A...
‧AI帶旺投資消費　上半年經濟成...
‧羅夢凡接國輻中心主任　推動同...

加密貨幣

比特幣BTC	62955.39	-953.24	-1.49%
以太幣ETH	1865.35	-43.24	-2.27%
瑞波幣XRP	1.06	-0.01	-1.20%
比特幣現金BCH	208.54	-2.60	-1.23%
萊特幣LTC	44.84	-0.57	-1.26%
卡達幣ADA	0.171286	0.01	5.72%
波場幣TRX	0.325801	0.00	0.14%
恆星幣XLM	0.171058	0.00	-0.44%

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。