最新麗珠醫藥(01513.HK)NS-041片新增適應症臨床試驗獲批熱門中國有色礦業(01258.HK)對價8,900萬美元增持SM Minerals

更新報價

第一銅 (2009) 鋼鐵工業上市

43.20 ▲+0.30 +0.70% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	1,843	43.20	71	43.30	4	42.90	43.70	42.85	42.90

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	43.20	43.30	43.20	+0.30	2	1843
13:30:00	43.20	43.30	43.20	+0.30	177	1841
13:24:51	43.30	43.35	43.30	+0.40	1	1664
13:24:46	43.30	43.35	43.30	+0.40	9	1663
13:24:39	43.30	43.35	43.30	+0.40	1	1654
13:24:17	43.30	43.35	43.30	+0.40	5	1653
13:24:15	43.30	43.35	43.30	+0.40	1	1648
13:23:49	43.30	43.35	43.30	+0.40	5	1647
13:23:44	43.35	43.40	43.35	+0.45	2	1642
13:23:31	43.30	43.35	43.35	+0.45	1	1640
13:23:30	43.30	43.35	43.35	+0.45	2	1639
13:23:27	43.30	43.35	43.30	+0.40	1	1637
13:23:26	43.30	43.35	43.30	+0.40	5	1636
13:23:24	43.30	43.35	43.35	+0.45	5	1631
13:23:16	43.35	43.40	43.35	+0.45	1	1626
13:22:47	43.35	43.40	43.35	+0.45	1	1625
13:22:36	43.35	43.40	43.40	+0.50	5	1624
13:22:20	43.35	43.40	43.35	+0.45	1	1619
13:22:14	43.35	43.40	43.35	+0.45	1	1618
13:22:08	43.35	43.40	43.35	+0.45	2	1617
13:22:08	43.35	43.40	43.35	+0.45	5	1615
13:21:37	43.30	43.35	43.35	+0.45	3	1610
13:21:37	43.35	43.40	43.35	+0.45	2	1607
13:21:17	43.35	43.40	43.35	+0.45	5	1605
13:20:46	43.35	43.40	43.35	+0.45	2	1600
13:20:25	43.30	43.35	43.35	+0.45	1	1598
13:20:22	43.30	43.35	43.35	+0.45	3	1597
13:20:02	43.35	43.40	43.35	+0.45	2	1594
13:19:51	43.35	43.40	43.35	+0.45	5	1592
13:19:17	43.30	43.40	43.40	+0.50	8	1587
13:19:01	43.30	43.35	43.35	+0.45	1	1579
13:18:56	43.30	43.35	43.35	+0.45	10	1578
13:18:49	43.30	43.35	43.30	+0.40	2	1568
13:18:42	43.30	43.35	43.30	+0.40	1	1566
13:17:45	43.30	43.35	43.30	+0.40	1	1565
13:16:16	43.30	43.35	43.30	+0.40	1	1564
13:15:39	43.30	43.40	43.30	+0.40	2	1563
13:15:30	43.30	43.40	43.40	+0.50	1	1561
13:15:26	43.30	43.40	43.40	+0.50	2	1560
13:15:25	43.30	43.40	43.30	+0.40	5	1558
13:15:23	43.30	43.40	43.40	+0.50	6	1553
13:15:12	43.30	43.35	43.35	+0.45	1	1547
13:15:10	43.30	43.35	43.35	+0.45	5	1546
13:15:03	43.30	43.35	43.35	+0.45	1	1541
13:14:49	43.30	43.35	43.35	+0.45	1	1540
13:14:19	43.30	43.35	43.35	+0.45	1	1539
13:13:45	43.35	43.40	43.35	+0.45	10	1538
13:13:37	43.35	43.40	43.40	+0.50	1	1528
13:13:11	43.35	43.40	43.40	+0.50	1	1527
13:12:48	43.35	43.40	43.40	+0.50	1	1526
13:12:46	43.35	43.40	43.40	+0.50	1	1525
13:10:54	43.35	43.40	43.40	+0.50	1	1524
13:09:41	43.35	43.40	43.40	+0.50	1	1523
13:08:43	43.35	43.40	43.40	+0.50	1	1522
13:08:23	43.35	43.40	43.40	+0.50	1	1521
13:07:53	43.35	43.40	43.40	+0.50	3	1520
13:06:42	43.35	43.40	43.40	+0.50	1	1517
13:06:19	43.35	43.45	43.45	+0.55	1	1516
13:05:58	43.35	43.40	43.40	+0.50	1	1515
13:05:51	43.35	43.40	43.40	+0.50	1	1514
13:04:52	43.35	43.40	43.40	+0.50	2	1513
13:04:18	43.30	43.35	43.35	+0.45	3	1511
13:03:46	43.35	43.40	43.35	+0.45	5	1508
13:02:55	43.35	43.40	43.35	+0.45	5	1503
13:02:35	43.30	43.40	43.40	+0.50	12	1498
13:01:36	43.30	43.40	43.30	+0.40	2	1486
13:00:49	43.30	43.40	43.30	+0.40	5	1484
13:00:20	43.35	43.45	43.30	+0.40	3	1479
13:00:20	43.35	43.45	43.35	+0.45	7	1476
13:00:01	43.35	43.40	43.40	+0.50	1	1469
12:59:42	43.35	43.40	43.40	+0.50	13	1468
12:58:42	43.30	43.35	43.35	+0.45	12	1455
12:57:38	43.30	43.35	43.35	+0.45	1	1443
12:56:31	43.30	43.35	43.30	+0.40	1	1442
12:55:21	43.25	43.30	43.30	+0.40	1	1441
12:54:57	43.30	43.35	43.30	+0.40	1	1440
12:54:57	43.25	43.30	43.30	+0.40	14	1439
12:54:54	43.25	43.30	43.30	+0.40	2	1425
12:54:54	43.25	43.30	43.30	+0.40	3	1423
12:54:54	43.25	43.30	43.30	+0.40	3	1420
12:54:52	43.25	43.30	43.25	+0.35	1	1417
12:54:16	43.25	43.30	43.25	+0.35	3	1416
12:52:57	43.25	43.30	43.25	+0.35	1	1413
12:52:44	43.25	43.30	43.25	+0.35	1	1412
12:52:25	43.25	43.30	43.25	+0.35	2	1411
12:50:30	43.25	43.35	43.25	+0.35	12	1409
12:50:13	43.25	43.30	43.30	+0.40	5	1397
12:49:58	43.25	43.35	43.25	+0.35	3	1392
12:49:34	43.25	43.35	43.25	+0.35	10	1389
12:49:17	43.25	43.30	43.30	+0.40	11	1379
12:48:53	43.25	43.30	43.25	+0.35	1	1368
12:48:44	43.25	43.30	43.25	+0.35	1	1367
12:48:19	43.25	43.30	43.25	+0.35	1	1366
12:47:05	43.25	43.30	43.25	+0.35	8	1365
12:46:20	43.25	43.30	43.30	+0.40	1	1357
12:45:29	43.25	43.30	43.25	+0.35	10	1356
12:43:58	43.25	43.30	43.25	+0.35	1	1346
12:43:34	43.25	43.30	43.25	+0.35	1	1345
12:43:29	43.25	43.30	43.25	+0.35	1	1344
12:42:24	43.30	43.35	43.30	+0.40	3	1343
12:42:24	43.30	43.35	43.30	+0.40	6	1340
12:42:24	43.30	43.35	43.30	+0.40	4	1334
12:41:16	43.30	43.35	43.30	+0.40	1	1330
12:40:22	43.30	43.35	43.30	+0.40	2	1329
12:39:04	43.25	43.30	43.30	+0.40	1	1327
12:39:04	43.25	43.30	43.30	+0.40	2	1326
12:39:04	43.25	43.30	43.30	+0.40	1	1324
12:39:02	43.25	43.30	43.30	+0.40	5	1323
12:37:27	43.30	43.35	43.30	+0.40	1	1318
12:36:20	43.30	43.35	43.30	+0.40	1	1317
12:34:56	43.30	43.35	43.30	+0.40	1	1316
12:34:03	43.25	43.30	43.30	+0.40	1	1315
12:33:27	43.30	43.35	43.30	+0.40	1	1314
12:31:11	43.25	43.30	43.30	+0.40	7	1313
12:28:39	43.25	43.35	43.25	+0.35	1	1306
12:28:11	43.30	43.35	43.30	+0.40	1	1305
12:28:03	43.30	43.35	43.30	+0.40	1	1304
12:25:46	43.30	43.35	43.30	+0.40	1	1303
12:25:45	43.30	43.35	43.30	+0.40	3	1302
12:25:42	43.30	43.35	43.30	+0.40	1	1299
12:22:32	43.25	43.30	43.30	+0.40	4	1298
12:22:21	43.25	43.30	43.25	+0.35	1	1294
12:20:24	43.25	43.30	43.25	+0.35	1	1293
12:19:39	43.25	43.30	43.25	+0.35	3	1292
12:18:59	43.25	43.30	43.30	+0.40	1	1289
12:18:27	43.30	43.35	43.30	+0.40	3	1288
12:16:32	43.35	43.40	43.35	+0.45	1	1285
12:15:08	43.35	43.40	43.40	+0.50	3	1284
12:14:54	43.35	43.40	43.35	+0.45	1	1281
12:14:13	43.30	43.35	43.35	+0.45	1	1280
12:13:39	43.35	43.40	43.35	+0.45	1	1279
12:12:34	43.30	43.35	43.35	+0.45	2	1278
12:09:36	43.30	43.35	43.30	+0.40	1	1276
12:08:49	43.30	43.40	43.30	+0.40	1	1275
12:08:45	43.30	43.40	43.30	+0.40	1	1274
12:08:14	43.30	43.40	43.30	+0.40	1	1273
12:08:06	43.30	43.40	43.30	+0.40	1	1272
12:06:00	43.30	43.40	43.30	+0.40	1	1271
12:05:48	43.30	43.35	43.30	+0.40	1	1270
12:04:49	43.30	43.35	43.30	+0.40	1	1269
12:03:57	43.30	43.35	43.30	+0.40	1	1268
12:00:34	43.25	43.35	43.35	+0.45	11	1267
12:00:23	43.25	43.30	43.30	+0.40	1	1256
11:59:06	43.25	43.30	43.30	+0.40	1	1255
11:57:50	43.30	43.35	43.30	+0.40	2	1254
11:57:10	43.25	43.30	43.30	+0.40	2	1252
11:56:20	43.30	43.35	43.30	+0.40	4	1250
11:53:41	43.30	43.35	43.30	+0.40	1	1246
11:52:45	43.30	43.40	43.30	+0.40	4	1245
11:52:44	43.30	43.35	43.35	+0.45	2	1241
11:50:03	43.30	43.35	43.30	+0.40	1	1239
11:49:32	43.30	43.35	43.35	+0.45	3	1238
11:48:15	43.30	43.35	43.35	+0.45	9	1235
11:41:26	43.35	43.40	43.35	+0.45	3	1226
11:40:26	43.35	43.40	43.40	+0.50	1	1223
11:35:52	43.35	43.40	43.40	+0.50	1	1222
11:35:17	43.35	43.40	43.35	+0.45	1	1221
11:32:51	43.40	43.45	43.40	+0.50	1	1220
11:32:50	43.40	43.45	43.40	+0.50	1	1219
11:32:36	43.40	43.45	43.40	+0.50	1	1218
11:32:35	43.40	43.45	43.40	+0.50	1	1217
11:29:44	43.45	43.50	43.45	+0.55	5	1216
11:29:32	43.45	43.50	43.50	+0.60	1	1211
11:28:57	43.45	43.50	43.50	+0.60	5	1210
11:28:03	43.45	43.50	43.45	+0.55	1	1205
11:28:01	43.35	43.50	43.50	+0.60	4	1204
11:26:43	43.35	43.45	43.45	+0.55	6	1200
11:26:34	43.35	43.45	43.35	+0.45	6	1194
11:26:34	43.35	43.40	43.40	+0.50	48	1188
11:26:31	43.30	43.40	43.40	+0.50	1	1140
11:26:03	43.25	43.40	43.40	+0.50	3	1139
11:26:03	43.25	43.40	43.40	+0.50	2	1136
11:26:03	43.25	43.35	43.35	+0.45	2	1134
11:26:03	43.25	43.35	43.35	+0.45	2	1132
11:24:19	43.20	43.30	43.30	+0.40	2	1130
11:24:19	43.20	43.30	43.30	+0.40	3	1128
11:24:07	43.20	43.25	43.25	+0.35	3	1125
11:23:36	43.15	43.25	43.25	+0.35	3	1122
11:21:58	43.15	43.20	43.20	+0.30	2	1119
11:20:02	43.15	43.20	43.20	+0.30	5	1117
11:20:02	43.20	43.30	43.20	+0.30	5	1112
11:18:55	43.20	43.25	43.25	+0.35	4	1107
11:18:14	43.15	43.20	43.20	+0.30	4	1103
11:18:12	43.15	43.20	43.20	+0.30	11	1099
11:17:15	43.20	43.25	43.20	+0.30	1	1088
11:16:55	43.15	43.25	43.15	+0.25	2	1087
11:13:59	43.15	43.25	43.15	+0.25	1	1085
11:13:42	43.15	43.20	43.20	+0.30	7	1084
11:13:42	43.15	43.20	43.15	+0.25	1	1077
11:12:29	43.10	43.15	43.15	+0.25	2	1076
11:12:29	43.10	43.15	43.15	+0.25	2	1074
11:08:53	43.05	43.15	43.05	+0.15	2	1072
11:08:48	43.05	43.15	43.05	+0.15	1	1070
11:06:21	43.05	43.15	43.05	+0.15	1	1069
11:06:18	43.05	43.15	43.05	+0.15	2	1068
11:04:18	43.05	43.15	43.05	+0.15	1	1066
11:03:52	43.05	43.15	43.15	+0.25	1	1065
11:01:05	43.10	43.15	43.10	+0.20	3	1064
10:56:59	43.05	43.10	43.10	+0.20	3	1061
10:56:59	43.10	43.15	43.10	+0.20	6	1058
10:56:34	43.10	43.15	43.10	+0.20	2	1052
10:56:30	43.10	43.15	43.10	+0.20	1	1050
10:56:16	43.10	43.15	43.10	+0.20	10	1049
10:56:09	43.10	43.15	43.10	+0.20	2	1039
10:55:57	43.10	43.15	43.10	+0.20	5	1037
10:54:19	43.15	43.20	43.15	+0.25	1	1032
10:54:15	43.15	43.20	43.20	+0.30	1	1031
10:53:03	43.10	43.20	43.20	+0.30	1	1030
10:52:49	43.10	43.20	43.20	+0.30	10	1029
10:50:15	43.10	43.15	43.15	+0.25	1	1019
10:48:06	43.05	43.15	43.15	+0.25	1	1018
10:47:17	43.00	43.10	43.15	+0.25	1	1017
10:47:17	43.00	43.10	43.10	+0.20	2	1016
10:47:10	43.05	43.10	43.05	+0.15	2	1014
10:47:03	43.05	43.10	43.05	+0.15	6	1012
10:45:51	43.10	43.15	43.10	+0.20	2	1006
10:45:27	43.05	43.10	43.10	+0.20	3	1004
10:43:55	43.00	43.10	43.10	+0.20	1	1001
10:42:39	43.00	43.10	43.00	+0.10	5	1000
10:42:18	43.00	43.10	43.00	+0.10	2	995
10:42:00	43.00	43.10	43.10	+0.20	4	993
10:41:59	43.05	43.10	43.05	+0.15	17	989
10:40:39	43.10	43.15	43.10	+0.20	13	972
10:40:08	43.10	43.15	43.10	+0.20	1	959
10:40:06	43.10	43.15	43.10	+0.20	3	958
10:39:22	43.10	43.15	43.10	+0.20	1	955
10:38:21	43.10	43.20	43.10	+0.20	1	954
10:37:17	43.15	43.20	43.15	+0.25	2	953
10:37:01	43.15	43.25	43.15	+0.25	2	951
10:36:26	43.15	43.25	43.15	+0.25	1	949
10:36:19	43.15	43.30	43.15	+0.25	1	948
10:36:16	43.15	43.30	43.15	+0.25	1	947
10:34:17	43.15	43.25	43.30	+0.40	2	946
10:34:17	43.15	43.25	43.25	+0.35	1	944
10:34:08	43.15	43.20	43.20	+0.30	10	943
10:33:25	43.15	43.20	43.20	+0.30	3	933
10:32:25	43.20	43.30	43.20	+0.30	19	930
10:32:18	43.20	43.30	43.20	+0.30	1	911
10:30:36	43.25	43.30	43.25	+0.35	2	910
10:28:54	43.25	43.30	43.25	+0.35	10	908
10:27:52	43.25	43.30	43.25	+0.35	3	898
10:25:34	43.25	43.35	43.35	+0.45	1	895
10:24:55	43.25	43.35	43.35	+0.45	1	894
10:24:40	43.25	43.35	43.35	+0.45	1	893
10:23:53	43.25	43.35	43.35	+0.45	1	892
10:21:06	43.25	43.30	43.30	+0.40	3	891
10:19:07	43.20	43.35	43.20	+0.30	3	888
10:18:18	43.20	43.25	43.25	+0.35	1	885
10:17:18	43.20	43.25	43.25	+0.35	1	884
10:17:18	43.25	43.35	43.25	+0.35	7	883
10:17:17	43.25	43.35	43.25	+0.35	1	876
10:17:13	43.25	43.35	43.25	+0.35	1	875
10:16:51	43.25	43.35	43.25	+0.35	1	874
10:16:46	43.25	43.35	43.25	+0.35	1	873
10:16:43	43.25	43.35	43.25	+0.35	1	872
10:16:42	43.25	43.30	43.30	+0.40	2	871
10:16:38	43.25	43.35	43.25	+0.35	1	869
10:16:14	43.25	43.40	43.25	+0.35	1	868
10:16:06	43.30	43.40	43.30	+0.40	1	867
10:16:01	43.30	43.40	43.30	+0.40	2	866
10:16:00	43.30	43.40	43.30	+0.40	1	864
10:15:55	43.30	43.40	43.30	+0.40	1	863
10:15:50	43.30	43.40	43.30	+0.40	1	862
10:15:46	43.30	43.40	43.30	+0.40	1	861
10:15:34	43.35	43.40	43.35	+0.45	1	860
10:15:26	43.40	43.45	43.40	+0.50	1	859
10:15:23	43.40	43.45	43.40	+0.50	1	858
10:15:13	43.40	43.45	43.40	+0.50	1	857
10:14:48	43.40	43.45	43.45	+0.55	1	856
10:13:57	43.45	43.50	43.45	+0.55	1	855
10:13:40	43.45	43.50	43.45	+0.55	1	854
10:12:14	43.45	43.50	43.45	+0.55	1	853
10:12:01	43.40	43.50	43.50	+0.60	1	852
10:12:01	43.30	43.40	43.40	+0.50	2	851
10:11:50	43.25	43.30	43.30	+0.40	40	849
10:11:18	43.20	43.25	43.25	+0.35	1	809
10:10:53	43.20	43.30	43.20	+0.30	1	808
10:10:18	43.20	43.30	43.20	+0.30	1	807
10:10:12	43.20	43.30	43.20	+0.30	1	806
10:09:47	43.20	43.30	43.20	+0.30	1	805
10:09:29	43.25	43.30	43.25	+0.35	10	804
10:07:46	43.25	43.30	43.25	+0.35	1	794
10:07:30	43.25	43.30	43.25	+0.35	1	793
10:07:12	43.25	43.30	43.25	+0.35	1	792
10:06:46	43.25	43.30	43.30	+0.40	1	791
10:05:32	43.25	43.30	43.30	+0.40	1	790
10:04:01	43.25	43.30	43.25	+0.35	1	789
10:03:16	43.25	43.30	43.25	+0.35	2	788
10:02:15	43.25	43.30	43.25	+0.35	1	786
10:01:56	43.25	43.30	43.25	+0.35	1	785
09:59:49	43.25	43.30	43.25	+0.35	1	784
09:57:46	43.25	43.30	43.25	+0.35	1	783
09:56:31	43.30	43.40	43.30	+0.40	18	782
09:56:28	43.30	43.40	43.40	+0.50	1	764
09:56:24	43.30	43.40	43.30	+0.40	1	763
09:56:15	43.30	43.40	43.30	+0.40	1	762
09:53:31	43.30	43.40	43.40	+0.50	1	761
09:52:17	43.30	43.40	43.30	+0.40	2	760
09:52:12	43.30	43.40	43.30	+0.40	2	758
09:51:35	43.30	43.40	43.30	+0.40	2	756
09:51:35	43.35	43.40	43.35	+0.45	1	754
09:51:23	43.35	43.40	43.35	+0.45	1	753
09:51:18	43.35	43.40	43.35	+0.45	1	752
09:51:17	43.35	43.40	43.35	+0.45	1	751
09:50:59	43.35	43.40	43.35	+0.45	1	750
09:50:35	43.35	43.40	43.35	+0.45	4	749
09:49:46	43.40	43.50	43.40	+0.50	2	745
09:49:24	43.40	43.50	43.40	+0.50	1	743
09:48:28	43.45	43.50	43.45	+0.55	1	742
09:47:44	43.40	43.45	43.45	+0.55	2	741
09:47:32	43.40	43.45	43.40	+0.50	5	739
09:47:19	43.40	43.50	43.50	+0.60	1	734
09:47:06	43.40	43.50	43.50	+0.60	1	733
09:46:43	43.45	43.50	43.45	+0.55	4	732
09:46:08	43.50	43.55	43.50	+0.60	4	728
09:46:08	43.50	43.55	43.50	+0.60	5	724
09:46:07	43.45	43.50	43.50	+0.60	1	719
09:46:03	43.45	43.50	43.50	+0.60	1	718
09:45:57	43.45	43.50	43.50	+0.60	1	717
09:45:46	43.45	43.50	43.50	+0.60	1	716
09:45:34	43.45	43.50	43.50	+0.60	3	715
09:44:35	43.45	43.50	43.45	+0.55	1	712
09:44:25	43.45	43.50	43.45	+0.55	1	711
09:44:25	43.45	43.50	43.50	+0.60	1	710
09:43:35	43.45	43.50	43.45	+0.55	1	709
09:43:29	43.45	43.50	43.45	+0.55	1	708
09:43:08	43.45	43.50	43.45	+0.55	1	707
09:41:32	43.45	43.50	43.50	+0.60	1	706
09:41:14	43.50	43.60	43.50	+0.60	2	705
09:40:39	43.50	43.60	43.60	+0.70	3	703
09:40:16	43.45	43.60	43.60	+0.70	3	700
09:39:50	43.60	43.65	43.60	+0.70	3	697
09:39:23	43.55	43.65	43.65	+0.75	2	694
09:39:16	43.55	43.60	43.65	+0.75	2	692
09:39:16	43.55	43.60	43.60	+0.70	3	690
09:39:07	43.55	43.60	43.60	+0.70	1	687
09:39:00	43.60	43.65	43.60	+0.70	4	686
09:39:00	43.60	43.65	43.60	+0.70	5	682
09:38:57	43.60	43.65	43.60	+0.70	1	677
09:38:47	43.65	43.70	43.65	+0.75	3	676
09:38:47	43.60	43.65	43.65	+0.75	1	673
09:38:40	43.60	43.65	43.70	+0.80	1	672
09:38:40	43.60	43.65	43.65	+0.75	1	671
09:38:38	43.60	43.65	43.65	+0.75	1	670
09:38:35	43.65	43.70	43.65	+0.75	1	669
09:38:32	43.65	43.70	43.65	+0.75	1	668
09:38:24	43.65	43.70	43.65	+0.75	1	667
09:38:19	43.65	43.70	43.65	+0.75	1	666
09:38:02	43.60	43.65	43.65	+0.75	1	665
09:38:02	43.60	43.65	43.65	+0.75	1	664
09:37:58	43.60	43.65	43.65	+0.75	1	663
09:37:34	43.60	43.70	43.70	+0.80	1	662
09:37:33	43.60	43.70	43.60	+0.70	3	661
09:37:33	43.60	43.70	43.70	+0.80	3	658
09:37:31	43.60	43.70	43.70	+0.80	1	655
09:37:28	43.60	43.70	43.70	+0.80	1	654
09:37:27	43.60	43.70	43.70	+0.80	1	653
09:37:21	43.60	43.70	43.70	+0.80	2	652
09:37:20	43.60	43.65	43.70	+0.80	1	650
09:37:20	43.60	43.65	43.65	+0.75	2	649
09:37:19	43.55	43.65	43.65	+0.75	1	647
09:37:16	43.55	43.70	43.70	+0.80	1	646
09:37:15	43.55	43.70	43.70	+0.80	2	645
09:37:13	43.60	43.70	43.60	+0.70	1	643
09:37:11	43.60	43.70	43.70	+0.80	2	642
09:37:10	43.60	43.70	43.70	+0.80	2	640
09:37:10	43.60	43.70	43.70	+0.80	1	638
09:37:04	43.60	43.70	43.70	+0.80	1	637
09:36:57	43.60	43.70	43.60	+0.70	1	636
09:36:56	43.60	43.70	43.60	+0.70	1	635
09:36:45	43.60	43.70	43.60	+0.70	10	634
09:36:45	43.55	43.65	43.65	+0.75	1	624
09:36:44	43.50	43.60	43.60	+0.70	7	623
09:36:44	43.50	43.60	43.50	+0.60	5	616
09:36:44	43.45	43.55	43.55	+0.65	30	611
09:36:44	43.45	43.55	43.55	+0.65	6	581
09:36:43	43.40	43.50	43.50	+0.60	39	575
09:36:43	43.35	43.45	43.45	+0.55	12	536
09:36:43	43.35	43.40	43.40	+0.50	11	524
09:36:18	43.30	43.40	43.40	+0.50	1	513
09:36:10	43.30	43.40	43.40	+0.50	1	512
09:36:08	43.30	43.40	43.40	+0.50	3	511
09:35:36	43.30	43.40	43.40	+0.50	1	508
09:35:27	43.30	43.40	43.40	+0.50	4	507
09:35:04	43.30	43.35	43.35	+0.45	5	503
09:35:01	43.25	43.30	43.30	+0.40	4	498
09:35:01	43.25	43.30	43.30	+0.40	1	494
09:34:57	43.25	43.30	43.30	+0.40	1	493
09:34:39	43.25	43.30	43.30	+0.40	2	492
09:34:25	43.25	43.30	43.30	+0.40	1	490
09:33:20	43.15	43.30	43.30	+0.40	2	489
09:33:16	43.25	43.30	43.25	+0.35	1	487
09:33:06	43.10	43.25	43.25	+0.35	8	486
09:32:55	43.20	43.25	43.20	+0.30	2	478
09:32:53	43.10	43.20	43.20	+0.30	2	476
09:32:18	43.10	43.25	43.25	+0.35	1	474
09:32:11	43.10	43.25	43.25	+0.35	1	473
09:32:08	43.00	43.05	43.20	+0.30	6	472
09:32:08	43.00	43.05	43.15	+0.25	5	466
09:32:08	43.00	43.05	43.10	+0.20	5	461
09:32:08	43.00	43.05	43.05	+0.15	4	456
09:31:38	43.05	43.10	43.05	+0.15	1	452
09:31:25	43.00	43.05	43.05	+0.15	1	451
09:31:21	43.00	43.05	43.05	+0.15	1	450
09:31:17	43.00	43.05	43.05	+0.15	1	449
09:30:59	43.00	43.05	43.05	+0.15	1	448
09:30:24	43.00	43.05	43.00	+0.10	1	447
09:29:25	43.00	43.05	43.00	+0.10	1	446
09:29:22	43.00	43.05	43.00	+0.10	1	445
09:29:18	43.00	43.05	43.00	+0.10	2	444
09:28:53	43.00	43.05	43.00	+0.10	2	442
09:28:50	43.00	43.05	43.00	+0.10	1	440
09:28:44	43.00	43.05	43.00	+0.10	1	439
09:28:00	43.00	43.10	43.00	+0.10	5	438
09:27:39	43.00	43.10	43.00	+0.10	30	433
09:26:43	43.00	43.10	43.00	+0.10	1	403
09:26:39	43.00	43.05	43.05	+0.15	2	402
09:26:39	43.05	43.10	43.05	+0.15	1	400
09:25:41	43.00	43.05	43.05	+0.15	1	399
09:25:21	43.05	43.10	43.05	+0.15	29	398
09:24:43	43.05	43.10	43.10	+0.20	1	369
09:24:22	43.10	43.15	43.10	+0.20	4	368
09:24:02	43.10	43.15	43.10	+0.20	2	364
09:23:26	43.05	43.10	43.10	+0.20	1	362
09:23:17	43.05	43.10	43.10	+0.20	1	361
09:23:17	43.05	43.10	43.10	+0.20	8	360
09:23:16	43.05	43.10	43.05	+0.15	9	352
09:22:40	43.10	43.15	43.10	+0.20	6	343
09:21:56	43.10	43.15	43.10	+0.20	1	337
09:21:53	43.05	43.10	43.10	+0.20	1	336
09:21:53	43.10	43.15	43.10	+0.20	4	335
09:21:14	43.10	43.15	43.10	+0.20	1	331
09:20:58	43.10	43.15	43.10	+0.20	4	330
09:19:24	43.15	43.20	43.15	+0.25	2	326
09:18:23	43.15	43.20	43.15	+0.25	1	324
09:17:35	43.15	43.20	43.15	+0.25	1	323
09:17:30	43.15	43.20	43.15	+0.25	3	322
09:17:06	43.10	43.15	43.15	+0.25	3	319
09:17:04	43.10	43.15	43.15	+0.25	1	316
09:16:02	43.10	43.15	43.15	+0.25	1	315
09:15:34	43.15	43.20	43.15	+0.25	1	314
09:15:14	43.10	43.15	43.15	+0.25	5	313
09:15:13	43.10	43.15	43.10	+0.20	1	308
09:15:03	43.10	43.15	43.10	+0.20	1	307
09:15:00	43.10	43.20	43.10	+0.20	2	306
09:14:46	43.05	43.15	43.15	+0.25	1	304
09:14:46	43.10	43.15	43.10	+0.20	1	303
09:14:41	43.15	43.20	43.15	+0.25	1	302
09:14:41	43.15	43.20	43.15	+0.25	1	301
09:14:33	43.05	43.10	43.10	+0.20	1	300
09:14:29	43.10	43.20	43.10	+0.20	1	299
09:14:29	43.10	43.20	43.10	+0.20	5	298
09:14:29	43.10	43.20	43.10	+0.20	5	293
09:14:26	43.10	43.20	43.10	+0.20	1	288
09:13:49	43.15	43.20	43.15	+0.25	1	287
09:13:45	43.15	43.20	43.15	+0.25	2	286
09:13:02	43.15	43.20	43.15	+0.25	1	284
09:12:20	43.15	43.20	43.15	+0.25	1	283
09:12:15	43.15	43.20	43.15	+0.25	1	282
09:11:47	43.15	43.20	43.20	+0.30	1	281
09:11:42	43.15	43.20	43.20	+0.30	3	280
09:11:37	43.20	43.25	43.20	+0.30	2	277
09:11:30	43.20	43.30	43.20	+0.30	1	275
09:09:29	43.15	43.20	43.20	+0.30	1	274
09:09:27	43.20	43.30	43.20	+0.30	1	273
09:09:15	43.15	43.30	43.15	+0.25	1	272
09:08:54	43.15	43.25	43.25	+0.35	1	271
09:08:48	43.20	43.30	43.20	+0.30	10	270
09:08:05	43.10	43.15	43.15	+0.25	1	260
09:08:04	43.10	43.20	43.30	+0.40	2	259
09:08:04	43.10	43.20	43.20	+0.30	1	257
09:08:00	43.15	43.20	43.15	+0.25	2	256
09:07:49	43.15	43.30	43.30	+0.40	2	254
09:07:48	43.15	43.25	43.25	+0.35	1	252
09:07:44	43.10	43.20	43.20	+0.30	3	251
09:07:42	43.15	43.25	43.15	+0.25	1	248
09:07:41	43.20	43.25	43.20	+0.30	1	247
09:07:41	43.20	43.25	43.20	+0.30	7	246
09:07:34	43.20	43.25	43.25	+0.35	1	239
09:07:30	43.20	43.25	43.20	+0.30	1	238
09:07:30	43.20	43.25	43.20	+0.30	3	237
09:07:29	43.25	43.30	43.25	+0.35	25	234
09:06:50	43.25	43.35	43.25	+0.35	1	209
09:06:49	43.25	43.30	43.30	+0.40	1	208
09:06:49	43.25	43.35	43.25	+0.35	1	207
09:06:44	43.30	43.35	43.30	+0.40	1	206
09:06:35	43.25	43.35	43.25	+0.35	1	205
09:06:35	43.30	43.35	43.30	+0.40	1	204
09:06:04	43.25	43.40	43.25	+0.35	1	203
09:05:56	43.25	43.40	43.25	+0.35	1	202
09:05:51	43.25	43.40	43.25	+0.35	1	201
09:05:41	43.30	43.45	43.30	+0.40	2	200
09:05:40	43.30	43.40	43.40	+0.50	1	198
09:05:26	43.40	43.45	43.40	+0.50	1	197
09:05:25	43.30	43.45	43.45	+0.55	1	196
09:05:06	43.30	43.45	43.45	+0.55	1	195
09:05:05	43.45	43.50	43.45	+0.55	10	194
09:04:55	43.30	43.45	43.45	+0.55	8	184
09:04:23	43.20	43.25	43.25	+0.35	3	176
09:03:58	43.20	43.25	43.20	+0.30	1	173
09:03:39	43.20	43.25	43.20	+0.30	1	172
09:03:14	43.20	43.25	43.20	+0.30	1	171
09:03:03	43.15	43.20	43.20	+0.30	2	170
09:03:00	43.15	43.20	43.20	+0.30	1	168
09:02:56	43.15	43.20	43.15	+0.25	1	167
09:02:45	43.15	43.20	43.15	+0.25	1	166
09:02:39	43.15	43.20	43.15	+0.25	3	165
09:02:27	43.15	43.20	43.15	+0.25	2	162
09:02:24	43.15	43.20	43.20	+0.30	1	160
09:02:10	43.10	43.15	43.15	+0.25	4	159
09:02:08	43.10	43.15	43.10	+0.20	1	155
09:02:04	43.10	43.20	43.10	+0.20	1	154
09:02:00	43.10	43.20	43.10	+0.20	1	153
09:01:58	43.10	43.20	43.10	+0.20	1	152
09:01:57	43.15	43.20	43.15	+0.25	1	151
09:01:43	43.15	43.20	43.15	+0.25	1	150
09:01:35	43.15	43.20	43.15	+0.25	1	149
09:01:20	43.15	43.20	43.15	+0.25	1	148
09:01:20	43.15	43.25	43.15	+0.25	1	147
09:01:15	43.15	43.20	43.20	+0.30	1	146
09:01:10	43.20	43.30	43.20	+0.30	1	145
09:01:06	43.25	43.30	43.25	+0.35	4	144
09:01:06	43.15	43.25	43.25	+0.35	1	140
09:00:58	43.20	43.25	43.20	+0.30	1	139
09:00:45	43.10	43.25	43.25	+0.35	3	138
09:00:39	43.00	43.25	43.25	+0.35	1	135
09:00:37	43.05	43.15	43.15	+0.25	1	134
09:00:34	42.95	43.10	43.10	+0.20	3	133
09:00:34	42.95	43.10	43.10	+0.20	1	130
09:00:18	42.90	42.95	42.95	+0.05	6	129
09:00:18	42.85	42.95	42.85	-0.05	1	123
09:00:18	42.95	43.05	42.85	-0.05	1	122
09:00:18	42.95	43.05	42.95	+0.05	1	121
09:00:18	42.95	43.05	42.95	+0.05	2	120
09:00:18	42.95	43.05	42.95	+0.05	1	118
09:00:18	42.95	43.05	42.95	+0.05	2	117
09:00:18	42.85	42.90	42.90	0	1	115
09:00:18	42.90	43.10	42.90	0	42	114
09:00:18	--	--	42.90	0	72	72

　

其他人也逛...

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

PChome 購物儲值1, 000元

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

MyCard 3000點虛擬點數卡

Office 2024 家用版盒裝

KIRIN–生茶525ml(24入/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

App Store Card $ 6000 - 數位序號

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧備戰接軌壽險業今年增資發債有...

加密貨幣

比特幣BTC	88183.94	82.27	0.09%
以太幣ETH	2985.20	7.33	0.25%
瑞波幣XRP	1.91	0.00	0.14%
比特幣現金BCH	586.33	-38.09	-6.10%
萊特幣LTC	76.19	-1.31	-1.69%
卡達幣ADA	0.361879	-0.01	-3.92%
波場幣TRX	0.287887	0.01	2.81%
恆星幣XLM	0.214775	0.00	-2.05%

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。