最新郭智輝訪視台積電熊本廠規劃九州熊本設服務據點熱門世界先進現增每股88元發行擬籌176億元投資子公司

更新報價

隆　大 (5519) 建材營造上市

38.05 ▼-0.15 -0.39% 0.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	1,844	38.05	1	38.10	6	38.40	39.40	37.90	38.20

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	38.05	38.10	38.05	-0.15	8	1844
13:30:00	38.05	38.10	38.05	-0.15	57	1836
13:24:59	38.00	38.05	38.00	-0.20	1	1779
13:24:33	38.00	38.05	38.05	-0.15	2	1778
13:24:32	38.00	38.05	38.05	-0.15	1	1776
13:24:30	38.00	38.05	38.00	-0.20	1	1775
13:24:30	38.00	38.05	38.00	-0.20	1	1774
13:24:30	38.00	38.05	38.00	-0.20	1	1773
13:24:06	38.00	38.05	38.05	-0.15	2	1772
13:23:39	38.00	38.05	38.05	-0.15	1	1770
13:23:16	37.95	38.00	38.00	-0.20	2	1769
13:23:07	37.95	38.00	38.00	-0.20	1	1767
13:22:59	38.00	38.05	38.00	-0.20	3	1766
13:22:59	38.00	38.05	38.00	-0.20	2	1763
13:22:01	38.00	38.05	38.00	-0.20	1	1761
13:22:00	38.00	38.05	38.00	-0.20	2	1760
13:22:00	38.00	38.05	38.00	-0.20	1	1758
13:21:37	37.95	38.05	38.05	-0.15	1	1757
13:20:59	37.95	38.00	38.05	-0.15	1	1756
13:20:59	37.95	38.00	38.00	-0.20	1	1755
13:20:38	37.90	38.00	38.00	-0.20	5	1754
13:20:00	37.95	38.00	37.95	-0.25	1	1749
13:19:28	38.00	38.05	38.00	-0.20	2	1748
13:19:28	38.00	38.05	38.00	-0.20	1	1746
13:18:49	37.95	38.00	38.00	-0.20	1	1745
13:18:46	37.95	38.00	38.00	-0.20	2	1744
13:18:21	37.90	38.00	38.00	-0.20	1	1742
13:18:21	37.90	38.00	38.00	-0.20	1	1741
13:18:21	37.90	37.95	37.95	-0.25	7	1740
13:17:52	37.90	37.95	37.95	-0.25	1	1733
13:17:46	37.90	37.95	37.95	-0.25	10	1732
13:17:41	37.90	37.95	37.90	-0.30	1	1722
13:17:30	37.90	37.95	37.90	-0.30	1	1721
13:17:17	37.90	37.95	37.90	-0.30	1	1720
13:16:50	37.90	37.95	37.90	-0.30	1	1719
13:16:35	37.90	37.95	37.90	-0.30	3	1718
13:16:18	37.90	37.95	37.90	-0.30	1	1715
13:16:01	37.90	37.95	37.90	-0.30	3	1714
13:14:51	37.90	37.95	37.95	-0.25	1	1711
13:14:46	37.90	37.95	37.90	-0.30	2	1710
13:14:35	37.90	37.95	37.95	-0.25	3	1708
13:14:35	37.90	37.95	37.90	-0.30	1	1705
13:14:18	37.90	37.95	37.90	-0.30	1	1704
13:13:37	37.90	37.95	37.95	-0.25	10	1703
13:13:36	37.90	37.95	37.90	-0.30	2	1693
13:13:35	37.90	37.95	37.95	-0.25	1	1691
13:13:31	37.90	37.95	37.90	-0.30	2	1690
13:13:23	37.90	37.95	37.90	-0.30	1	1688
13:13:12	37.90	37.95	37.95	-0.25	1	1687
13:12:56	37.90	37.95	37.90	-0.30	1	1686
13:12:54	37.90	37.95	37.95	-0.25	3	1685
13:12:51	37.90	37.95	37.95	-0.25	1	1682
13:12:37	37.90	37.95	37.95	-0.25	4	1681
13:12:35	37.95	38.00	37.95	-0.25	1	1677
13:12:35	37.95	38.00	37.95	-0.25	5	1676
13:12:35	37.95	38.00	37.95	-0.25	2	1671
13:12:30	37.95	38.00	37.95	-0.25	1	1669
13:12:21	37.95	38.00	37.95	-0.25	1	1668
13:12:08	37.95	38.00	37.95	-0.25	1	1667
13:11:49	37.95	38.00	37.95	-0.25	1	1666
13:11:20	37.95	38.00	37.95	-0.25	1	1665
13:10:42	37.95	38.00	37.95	-0.25	4	1664
13:09:48	37.95	38.00	37.95	-0.25	1	1660
13:08:35	37.95	38.00	37.95	-0.25	1	1659
13:08:17	37.95	38.00	37.95	-0.25	1	1658
13:08:03	37.95	38.00	37.95	-0.25	3	1657
13:05:32	37.95	38.00	37.95	-0.25	2	1654
13:04:37	37.95	38.00	37.95	-0.25	1	1652
13:04:18	37.95	38.00	37.95	-0.25	1	1651
13:04:18	37.95	38.00	37.95	-0.25	1	1650
13:02:32	37.90	38.00	38.00	-0.20	1	1649
13:00:51	37.90	38.00	38.00	-0.20	1	1648
13:00:49	37.85	37.95	37.95	-0.25	15	1647
13:00:49	37.85	37.90	37.90	-0.30	1	1632
13:00:49	37.85	37.90	37.90	-0.30	1	1631
13:00:49	37.90	37.95	37.90	-0.30	1	1630
13:00:49	37.90	37.95	37.90	-0.30	2	1629
13:00:37	37.90	37.95	37.90	-0.30	1	1627
13:00:33	37.90	37.95	37.90	-0.30	9	1626
12:59:44	37.90	37.95	37.90	-0.30	1	1617
12:59:36	37.90	37.95	37.90	-0.30	6	1616
12:59:02	37.90	37.95	37.90	-0.30	1	1610
12:58:17	37.90	37.95	37.95	-0.25	1	1609
12:58:10	37.90	37.95	37.90	-0.30	1	1608
12:57:59	37.90	37.95	37.90	-0.30	2	1607
12:57:58	37.90	37.95	37.95	-0.25	1	1605
12:57:47	37.90	37.95	37.90	-0.30	1	1604
12:57:45	37.90	37.95	37.90	-0.30	1	1603
12:57:43	37.90	37.95	37.90	-0.30	1	1602
12:57:43	37.90	37.95	37.90	-0.30	1	1601
12:57:38	37.90	37.95	37.95	-0.25	1	1600
12:57:09	37.95	38.05	37.95	-0.25	10	1599
12:55:05	37.95	38.05	37.95	-0.25	1	1589
12:54:08	37.95	38.05	37.95	-0.25	2	1588
12:51:49	37.95	38.05	37.95	-0.25	1	1586
12:51:14	37.95	38.05	37.95	-0.25	16	1585
12:51:05	38.00	38.05	38.00	-0.20	6	1569
12:51:05	38.00	38.05	38.00	-0.20	4	1563
12:51:05	38.00	38.05	38.00	-0.20	1	1559
12:50:51	38.00	38.05	38.05	-0.15	5	1558
12:50:31	38.00	38.05	38.05	-0.15	1	1553
12:48:17	38.00	38.05	38.00	-0.20	1	1552
12:48:16	38.00	38.05	38.00	-0.20	1	1551
12:47:14	38.00	38.05	38.00	-0.20	1	1550
12:47:12	38.00	38.05	38.00	-0.20	5	1549
12:46:35	38.00	38.05	38.00	-0.20	1	1544
12:46:33	38.00	38.05	38.00	-0.20	1	1543
12:46:33	38.00	38.05	38.00	-0.20	2	1542
12:46:33	38.05	38.10	38.05	-0.15	5	1540
12:45:46	38.05	38.10	38.05	-0.15	1	1535
12:45:46	38.05	38.10	38.05	-0.15	2	1534
12:45:07	38.05	38.10	38.05	-0.15	1	1532
12:42:55	38.10	38.15	38.10	-0.10	1	1531
12:42:17	38.10	38.15	38.10	-0.10	1	1530
12:42:16	38.05	38.10	38.10	-0.10	2	1529
12:42:13	38.10	38.15	38.10	-0.10	1	1527
12:40:55	38.10	38.15	38.10	-0.10	2	1526
12:40:47	38.10	38.15	38.10	-0.10	1	1524
12:40:37	38.05	38.10	38.10	-0.10	1	1523
12:38:43	38.00	38.05	38.05	-0.15	1	1522
12:36:54	38.00	38.05	38.00	-0.20	1	1521
12:36:35	37.95	38.00	38.00	-0.20	1	1520
12:36:19	37.95	38.00	38.00	-0.20	1	1519
12:34:51	38.00	38.05	38.00	-0.20	1	1518
12:33:29	38.00	38.05	38.00	-0.20	1	1517
12:33:01	38.00	38.05	38.00	-0.20	1	1516
12:32:55	38.00	38.05	38.00	-0.20	1	1515
12:32:38	37.95	38.05	37.95	-0.25	2	1514
12:32:32	38.00	38.05	38.00	-0.20	3	1512
12:31:18	37.95	38.00	38.00	-0.20	1	1509
12:31:00	37.95	38.00	38.00	-0.20	2	1508
12:30:25	37.95	38.00	38.00	-0.20	1	1506
12:30:24	37.90	37.95	37.95	-0.25	3	1505
12:30:06	37.90	37.95	37.90	-0.30	1	1502
12:29:34	37.90	37.95	37.90	-0.30	10	1501
12:29:27	37.90	37.95	37.95	-0.25	2	1491
12:29:23	37.90	37.95	37.90	-0.30	2	1489
12:29:05	37.90	37.95	37.95	-0.25	1	1487
12:28:36	37.90	37.95	37.90	-0.30	2	1486
12:28:33	37.90	37.95	37.95	-0.25	1	1484
12:28:21	37.90	37.95	37.95	-0.25	1	1483
12:28:15	37.90	37.95	37.95	-0.25	1	1482
12:27:26	37.90	37.95	37.95	-0.25	1	1481
12:24:49	37.90	37.95	37.95	-0.25	1	1480
12:23:21	37.90	38.00	37.90	-0.30	1	1479
12:23:16	37.90	38.00	37.90	-0.30	1	1478
12:23:11	37.90	38.00	37.90	-0.30	3	1477
12:20:51	37.90	38.00	37.90	-0.30	1	1474
12:20:21	37.95	38.05	37.90	-0.30	2	1473
12:20:21	37.95	38.05	37.95	-0.25	1	1471
12:20:21	37.95	38.05	37.95	-0.25	2	1470
12:20:10	38.00	38.05	38.00	-0.20	2	1468
12:20:10	38.00	38.05	38.00	-0.20	3	1466
12:20:10	38.00	38.05	38.00	-0.20	1	1463
12:20:09	38.00	38.05	38.00	-0.20	5	1462
12:20:07	38.00	38.05	38.00	-0.20	1	1457
12:20:03	38.00	38.05	38.00	-0.20	1	1456
12:19:58	38.00	38.05	38.00	-0.20	1	1455
12:19:58	38.00	38.05	38.00	-0.20	3	1454
12:19:58	38.00	38.05	38.00	-0.20	4	1451
12:19:58	38.00	38.05	38.00	-0.20	2	1447
12:19:58	38.00	38.05	38.00	-0.20	12	1445
12:19:42	38.00	38.05	38.00	-0.20	1	1433
12:19:42	38.00	38.05	38.00	-0.20	1	1432
12:19:42	38.00	38.05	38.00	-0.20	1	1431
12:19:42	38.00	38.05	38.00	-0.20	7	1430
12:19:42	38.00	38.05	38.00	-0.20	5	1423
12:19:42	38.00	38.05	38.00	-0.20	3	1418
12:19:42	38.00	38.05	38.00	-0.20	3	1415
12:19:42	38.00	38.05	38.00	-0.20	6	1412
12:19:13	38.00	38.05	38.00	-0.20	5	1406
12:17:48	38.00	38.05	38.00	-0.20	1	1401
12:16:53	38.05	38.10	38.05	-0.15	2	1400
12:16:32	38.05	38.10	38.05	-0.15	4	1398
12:13:10	38.00	38.05	38.05	-0.15	2	1394
12:13:00	38.00	38.05	38.05	-0.15	1	1392
12:12:58	38.00	38.05	38.05	-0.15	1	1391
12:12:57	38.00	38.05	38.05	-0.15	1	1390
12:12:53	38.00	38.05	38.05	-0.15	5	1389
12:12:41	38.00	38.05	38.05	-0.15	1	1384
12:12:21	38.00	38.05	38.05	-0.15	1	1383
12:10:40	38.00	38.05	38.00	-0.20	1	1382
12:10:10	38.00	38.05	38.00	-0.20	2	1381
12:10:03	38.00	38.05	38.00	-0.20	1	1379
12:09:55	38.00	38.05	38.00	-0.20	2	1378
12:08:41	38.00	38.05	38.05	-0.15	1	1376
12:08:37	38.00	38.05	38.05	-0.15	1	1375
12:08:35	38.00	38.05	38.05	-0.15	1	1374
12:08:32	38.00	38.05	38.05	-0.15	1	1373
12:08:26	38.00	38.05	38.05	-0.15	1	1372
12:08:17	38.00	38.05	38.05	-0.15	1	1371
12:07:42	38.00	38.05	38.05	-0.15	1	1370
12:06:46	38.00	38.05	38.00	-0.20	1	1369
12:05:32	38.00	38.05	38.00	-0.20	1	1368
12:05:10	38.00	38.10	38.00	-0.20	3	1367
12:04:40	38.00	38.10	38.00	-0.20	2	1364
12:03:53	38.05	38.10	38.05	-0.15	4	1362
12:03:05	38.05	38.15	38.05	-0.15	2	1358
12:03:04	38.05	38.15	38.05	-0.15	1	1356
12:01:58	38.10	38.15	38.10	-0.10	1	1355
12:01:48	38.10	38.15	38.10	-0.10	2	1354
12:00:33	38.05	38.10	38.10	-0.10	1	1352
12:00:03	38.10	38.15	38.10	-0.10	3	1351
11:59:43	38.10	38.15	38.10	-0.10	1	1348
11:57:33	38.10	38.15	38.10	-0.10	2	1347
11:57:31	38.10	38.15	38.10	-0.10	1	1345
11:57:23	38.05	38.10	38.10	-0.10	1	1344
11:57:12	38.05	38.10	38.10	-0.10	1	1343
11:56:34	38.00	38.05	38.05	-0.15	1	1342
11:55:07	38.00	38.15	38.00	-0.20	1	1341
11:55:04	38.05	38.10	38.05	-0.15	1	1340
11:55:04	38.05	38.15	38.05	-0.15	2	1339
11:55:04	38.05	38.15	38.05	-0.15	2	1337
11:55:03	38.10	38.15	38.10	-0.10	8	1335
11:55:03	38.10	38.15	38.10	-0.10	1	1327
11:54:43	38.10	38.15	38.15	-0.05	2	1326
11:54:43	38.15	38.25	38.15	-0.05	3	1324
11:54:43	38.20	38.25	38.20	0	23	1321
11:54:34	38.20	38.30	38.20	0	1	1298
11:54:33	38.20	38.30	38.20	0	2	1297
11:54:33	38.25	38.30	38.25	+0.05	9	1295
11:52:28	38.25	38.30	38.25	+0.05	1	1286
11:52:20	38.25	38.30	38.30	+0.10	1	1285
11:50:35	38.25	38.30	38.30	+0.10	5	1284
11:49:16	38.25	38.30	38.25	+0.05	1	1279
11:48:59	38.30	38.35	38.30	+0.10	2	1278
11:46:17	38.30	38.40	38.30	+0.10	4	1276
11:46:13	38.40	38.45	38.40	+0.20	1	1272
11:45:18	38.40	38.45	38.40	+0.20	2	1271
11:45:18	38.30	38.40	38.40	+0.20	6	1269
11:42:35	38.30	38.40	38.30	+0.10	1	1263
11:41:19	38.30	38.40	38.30	+0.10	1	1262
11:40:22	38.20	38.30	38.30	+0.10	1	1261
11:40:21	38.20	38.25	38.25	+0.05	1	1260
11:39:58	38.20	38.25	38.25	+0.05	5	1259
11:39:33	38.20	38.25	38.25	+0.05	1	1254
11:38:37	38.20	38.25	38.25	+0.05	1	1253
11:37:23	38.20	38.25	38.20	0	1	1252
11:36:44	38.20	38.25	38.25	+0.05	1	1251
11:35:22	38.20	38.25	38.25	+0.05	4	1250
11:34:05	38.20	38.25	38.20	0	1	1246
11:33:13	38.25	38.35	38.25	+0.05	10	1245
11:33:13	38.25	38.35	38.25	+0.05	1	1235
11:33:13	38.25	38.35	38.25	+0.05	4	1234
11:33:02	38.30	38.35	38.30	+0.10	3	1230
11:32:18	38.30	38.35	38.35	+0.15	2	1227
11:31:42	38.35	38.40	38.35	+0.15	1	1225
11:28:28	38.30	38.40	38.40	+0.20	1	1224
11:28:01	38.30	38.40	38.30	+0.10	14	1223
11:27:04	38.30	38.40	38.30	+0.10	2	1209
11:26:57	38.35	38.40	38.35	+0.15	1	1207
11:26:19	38.35	38.40	38.35	+0.15	3	1206
11:26:19	38.35	38.40	38.35	+0.15	3	1203
11:26:19	38.40	38.45	38.40	+0.20	1	1200
11:23:26	38.40	38.45	38.40	+0.20	2	1199
11:22:24	38.40	38.45	38.40	+0.20	8	1197
11:22:08	38.35	38.40	38.40	+0.20	2	1189
11:22:04	38.35	38.40	38.40	+0.20	1	1187
11:21:28	38.35	38.40	38.40	+0.20	2	1186
11:21:22	38.35	38.40	38.35	+0.15	1	1184
11:21:20	38.35	38.40	38.35	+0.15	3	1183
11:19:01	38.30	38.35	38.35	+0.15	5	1180
11:17:59	38.30	38.35	38.35	+0.15	5	1175
11:17:04	38.30	38.35	38.30	+0.10	1	1170
11:15:59	38.30	38.35	38.35	+0.15	1	1169
11:15:59	38.30	38.35	38.35	+0.15	2	1168
11:14:34	38.30	38.35	38.35	+0.15	3	1166
11:11:58	38.35	38.40	38.35	+0.15	2	1163
11:11:23	38.35	38.40	38.35	+0.15	2	1161
11:11:22	38.40	38.45	38.40	+0.20	1	1159
11:09:32	38.30	38.40	38.45	+0.25	4	1158
11:09:32	38.30	38.40	38.40	+0.20	6	1154
11:08:42	38.35	38.40	38.35	+0.15	1	1148
11:08:24	38.35	38.40	38.35	+0.15	1	1147
11:07:46	38.35	38.40	38.35	+0.15	1	1146
11:06:44	38.30	38.40	38.40	+0.20	1	1145
11:06:29	38.35	38.40	38.35	+0.15	1	1144
11:05:14	38.30	38.40	38.40	+0.20	1	1143
11:04:23	38.30	38.40	38.40	+0.20	1	1142
11:03:53	38.30	38.40	38.40	+0.20	1	1141
11:01:27	38.30	38.40	38.40	+0.20	1	1140
11:00:21	38.30	38.40	38.30	+0.10	1	1139
11:00:19	38.30	38.40	38.30	+0.10	1	1138
11:00:14	38.35	38.40	38.35	+0.15	7	1137
10:58:46	38.35	38.40	38.40	+0.20	1	1130
10:57:54	38.35	38.40	38.40	+0.20	1	1129
10:57:47	38.40	38.45	38.40	+0.20	1	1128
10:55:21	38.35	38.40	38.40	+0.20	1	1127
10:55:18	38.35	38.40	38.40	+0.20	1	1126
10:54:43	38.40	38.45	38.40	+0.20	2	1125
10:54:31	38.35	38.45	38.35	+0.15	1	1123
10:51:39	38.35	38.40	38.40	+0.20	1	1122
10:51:15	38.35	38.40	38.40	+0.20	3	1121
10:50:15	38.35	38.40	38.35	+0.15	1	1118
10:50:03	38.40	38.45	38.40	+0.20	1	1117
10:50:02	38.35	38.45	38.35	+0.15	4	1116
10:50:02	38.40	38.45	38.40	+0.20	11	1112
10:47:09	38.40	38.45	38.45	+0.25	1	1101
10:46:31	38.40	38.45	38.45	+0.25	1	1100
10:44:26	38.40	38.45	38.40	+0.20	1	1099
10:44:26	38.35	38.40	38.40	+0.20	1	1098
10:44:11	38.40	38.45	38.40	+0.20	1	1097
10:44:11	38.40	38.45	38.40	+0.20	5	1096
10:42:03	38.35	38.40	38.40	+0.20	6	1091
10:41:10	38.35	38.40	38.40	+0.20	1	1085
10:39:45	38.35	38.40	38.40	+0.20	2	1084
10:37:42	38.35	38.40	38.40	+0.20	1	1082
10:36:34	38.35	38.40	38.40	+0.20	1	1081
10:36:02	38.40	38.45	38.40	+0.20	4	1080
10:35:58	38.35	38.45	38.45	+0.25	1	1076
10:33:29	38.30	38.40	38.40	+0.20	1	1075
10:32:14	38.30	38.35	38.35	+0.15	1	1074
10:31:48	38.30	38.35	38.35	+0.15	1	1073
10:30:24	38.30	38.35	38.30	+0.10	1	1072
10:28:05	38.25	38.30	38.30	+0.10	2	1071
10:27:52	38.25	38.30	38.30	+0.10	1	1069
10:27:24	38.20	38.30	38.30	+0.10	1	1068
10:26:18	38.25	38.30	38.25	+0.05	6	1067
10:26:17	38.25	38.30	38.25	+0.05	1	1061
10:26:16	38.25	38.30	38.25	+0.05	1	1060
10:26:16	38.15	38.25	38.25	+0.05	2	1059
10:25:54	38.20	38.25	38.20	0	1	1057
10:25:41	38.20	38.30	38.20	0	14	1056
10:25:39	38.25	38.35	38.20	0	49	1042
10:25:39	38.25	38.35	38.25	+0.05	1	993
10:25:04	38.25	38.35	38.25	+0.05	5	992
10:24:44	38.25	38.35	38.25	+0.05	2	987
10:24:19	38.25	38.35	38.25	+0.05	1	985
10:23:21	38.25	38.40	38.25	+0.05	4	984
10:23:21	38.25	38.40	38.25	+0.05	2	980
10:23:21	38.30	38.40	38.30	+0.10	1	978
10:23:21	38.30	38.45	38.30	+0.10	4	977
10:23:19	38.30	38.45	38.30	+0.10	1	973
10:23:17	38.35	38.45	38.35	+0.15	1	972
10:23:17	38.30	38.45	38.30	+0.10	2	971
10:23:16	38.35	38.45	38.35	+0.15	1	969
10:23:16	38.35	38.45	38.35	+0.15	1	968
10:23:00	38.35	38.45	38.35	+0.15	1	967
10:22:33	38.35	38.40	38.40	+0.20	1	966
10:22:33	38.40	38.45	38.40	+0.20	1	965
10:22:32	38.35	38.40	38.40	+0.20	1	964
10:22:09	38.40	38.45	38.40	+0.20	1	963
10:21:46	38.35	38.40	38.40	+0.20	2	962
10:21:02	38.35	38.40	38.35	+0.15	1	960
10:20:45	38.35	38.40	38.35	+0.15	5	959
10:20:13	38.35	38.40	38.35	+0.15	1	954
10:18:31	38.25	38.30	38.30	+0.10	2	953
10:18:31	38.25	38.30	38.30	+0.10	1	951
10:18:31	38.25	38.30	38.30	+0.10	7	950
10:18:31	38.25	38.30	38.30	+0.10	10	943
10:18:07	38.20	38.30	38.30	+0.10	1	933
10:18:00	38.25	38.30	38.25	+0.05	1	932
10:17:47	38.20	38.25	38.25	+0.05	2	931
10:17:47	38.25	38.30	38.25	+0.05	1	929
10:17:47	38.25	38.30	38.25	+0.05	1	928
10:17:47	38.25	38.30	38.25	+0.05	9	927
10:17:45	38.35	38.45	38.30	+0.10	34	918
10:17:45	38.35	38.45	38.35	+0.15	9	884
10:17:09	38.40	38.45	38.40	+0.20	2	875
10:15:26	38.40	38.45	38.40	+0.20	2	873
10:15:26	38.40	38.45	38.40	+0.20	4	871
10:15:25	38.45	38.50	38.45	+0.25	2	867
10:11:58	38.40	38.50	38.50	+0.30	1	865
10:10:21	38.35	38.50	38.35	+0.15	1	864
10:09:37	38.35	38.50	38.35	+0.15	1	863
10:09:32	38.35	38.50	38.35	+0.15	3	862
10:09:32	38.35	38.50	38.35	+0.15	14	859
10:09:29	38.40	38.55	38.40	+0.20	25	845
10:09:29	38.40	38.55	38.40	+0.20	4	820
10:09:27	38.45	38.55	38.45	+0.25	17	816
10:09:27	38.50	38.55	38.50	+0.30	1	799
10:09:27	38.50	38.60	38.50	+0.30	25	798
10:07:52	38.50	38.60	38.60	+0.40	1	773
10:07:09	38.50	38.65	38.50	+0.30	1	772
10:03:23	38.50	38.60	38.50	+0.30	2	771
10:03:03	38.50	38.60	38.50	+0.30	1	769
10:02:58	38.50	38.70	38.50	+0.30	5	768
10:02:51	38.55	38.70	38.55	+0.35	4	763
10:02:51	38.55	38.75	38.55	+0.35	1	759
10:02:51	38.60	38.75	38.60	+0.40	12	758
10:00:16	38.70	38.80	38.70	+0.50	1	746
10:00:09	38.70	38.75	38.75	+0.55	3	745
09:59:45	38.65	38.75	38.75	+0.55	1	742
09:59:23	38.60	38.75	38.75	+0.55	1	741
09:59:23	38.60	38.75	38.75	+0.55	5	740
09:59:22	38.60	38.75	38.75	+0.55	4	735
09:59:22	38.60	38.75	38.75	+0.55	4	731
09:59:22	38.60	38.70	38.70	+0.50	4	727
09:59:22	38.55	38.65	38.65	+0.45	2	723
09:59:21	38.55	38.60	38.60	+0.40	2	721
09:59:08	38.50	38.55	38.55	+0.35	3	719
09:59:01	38.50	38.55	38.55	+0.35	2	716
09:56:57	38.55	38.60	38.55	+0.35	1	714
09:56:57	38.55	38.60	38.55	+0.35	1	713
09:53:51	38.50	38.60	38.60	+0.40	1	712
09:52:45	38.50	38.60	38.60	+0.40	1	711
09:52:30	38.50	38.60	38.60	+0.40	1	710
09:52:22	38.50	38.55	38.55	+0.35	3	709
09:52:22	38.50	38.55	38.55	+0.35	3	706
09:52:10	38.50	38.55	38.55	+0.35	1	703
09:52:05	38.45	38.50	38.50	+0.30	12	702
09:51:06	38.45	38.55	38.45	+0.25	4	690
09:50:57	38.50	38.55	38.50	+0.30	8	686
09:50:45	38.55	38.60	38.55	+0.35	1	678
09:50:36	38.50	38.65	38.50	+0.30	4	677
09:50:01	38.50	38.65	38.50	+0.30	2	673
09:50:00	38.55	38.65	38.55	+0.35	5	671
09:50:00	38.60	38.65	38.60	+0.40	7	666
09:50:00	38.60	38.65	38.60	+0.40	1	659
09:46:16	38.55	38.60	38.60	+0.40	1	658
09:46:13	38.55	38.60	38.60	+0.40	1	657
09:44:46	38.50	38.55	38.55	+0.35	1	656
09:44:23	38.50	38.55	38.55	+0.35	1	655
09:44:10	38.50	38.60	38.60	+0.40	1	654
09:42:42	38.55	38.60	38.55	+0.35	1	653
09:42:42	38.55	38.60	38.55	+0.35	1	652
09:41:21	38.55	38.60	38.55	+0.35	1	651
09:41:21	38.45	38.55	38.55	+0.35	5	650
09:40:23	38.45	38.55	38.45	+0.25	1	645
09:39:59	38.40	38.55	38.40	+0.20	5	644
09:39:50	38.45	38.55	38.45	+0.25	5	639
09:39:49	38.45	38.55	38.45	+0.25	2	634
09:39:49	38.45	38.55	38.45	+0.25	2	632
09:39:43	38.45	38.55	38.45	+0.25	5	630
09:39:03	38.45	38.55	38.45	+0.25	1	625
09:38:43	38.45	38.55	38.45	+0.25	3	624
09:38:32	38.50	38.55	38.50	+0.30	1	621
09:38:26	38.45	38.50	38.50	+0.30	9	620
09:38:17	38.50	38.55	38.50	+0.30	3	611
09:37:08	38.55	38.60	38.60	+0.40	1	608
09:37:08	38.60	38.65	38.60	+0.40	1	607
09:36:49	38.55	38.60	38.60	+0.40	2	606
09:36:49	38.60	38.70	38.60	+0.40	2	604
09:36:24	38.65	38.70	38.65	+0.45	5	602
09:35:52	38.65	38.70	38.70	+0.50	1	597
09:35:44	38.65	38.70	38.70	+0.50	1	596
09:35:13	38.55	38.65	38.65	+0.45	9	595
09:34:52	38.55	38.60	38.60	+0.40	3	586
09:34:52	38.50	38.55	38.55	+0.35	9	583
09:34:31	38.45	38.50	38.50	+0.30	1	574
09:34:29	38.50	38.55	38.50	+0.30	1	573
09:33:35	38.40	38.45	38.45	+0.25	4	572
09:33:31	38.40	38.45	38.45	+0.25	2	568
09:32:49	38.45	38.55	38.45	+0.25	1	566
09:31:58	38.40	38.45	38.45	+0.25	13	565
09:31:38	38.40	38.45	38.40	+0.20	1	552
09:31:00	38.45	38.50	38.45	+0.25	1	551
09:30:36	38.45	38.50	38.45	+0.25	4	550
09:30:34	38.45	38.55	38.45	+0.25	2	546
09:30:14	38.45	38.55	38.45	+0.25	1	544
09:29:51	38.40	38.50	38.50	+0.30	2	543
09:29:44	38.45	38.50	38.45	+0.25	11	541
09:29:44	38.50	38.55	38.50	+0.30	21	530
09:29:44	38.50	38.55	38.50	+0.30	2	509
09:29:03	38.50	38.60	38.60	+0.40	1	507
09:29:00	38.55	38.60	38.55	+0.35	3	506
09:27:28	38.60	38.65	38.60	+0.40	1	503
09:27:17	38.55	38.65	38.65	+0.45	1	502
09:27:09	38.55	38.65	38.55	+0.35	3	501
09:27:00	38.55	38.65	38.55	+0.35	1	498
09:26:51	38.55	38.65	38.65	+0.45	6	497
09:26:29	38.55	38.65	38.55	+0.35	1	491
09:26:28	38.55	38.65	38.55	+0.35	3	490
09:26:27	38.55	38.60	38.60	+0.40	1	487
09:26:27	38.55	38.60	38.60	+0.40	1	486
09:25:28	38.50	38.55	38.55	+0.35	1	485
09:25:11	38.55	38.65	38.50	+0.30	9	484
09:25:11	38.55	38.65	38.55	+0.35	1	475
09:24:43	38.50	38.60	38.60	+0.40	1	474
09:24:43	38.55	38.65	38.50	+0.30	5	473
09:24:43	38.55	38.65	38.55	+0.35	5	468
09:24:41	38.60	38.65	38.60	+0.40	6	463
09:24:41	38.60	38.65	38.60	+0.40	6	457
09:24:28	38.65	38.70	38.65	+0.45	2	451
09:23:42	38.65	38.70	38.65	+0.45	2	449
09:23:16	38.60	38.65	38.65	+0.45	5	447
09:22:50	38.65	38.70	38.65	+0.45	1	442
09:22:45	38.65	38.70	38.65	+0.45	1	441
09:22:40	38.65	38.70	38.65	+0.45	3	440
09:22:16	38.70	38.75	38.70	+0.50	1	437
09:22:15	38.70	38.75	38.70	+0.50	2	436
09:21:54	38.70	38.75	38.70	+0.50	1	434
09:21:51	38.70	38.75	38.75	+0.55	3	433
09:21:02	38.75	38.85	38.75	+0.55	1	430
09:20:23	38.70	38.80	38.85	+0.65	1	429
09:20:23	38.70	38.80	38.80	+0.60	2	428
09:20:22	38.80	38.85	38.80	+0.60	4	426
09:20:22	38.80	38.85	38.80	+0.60	4	422
09:20:20	38.85	38.90	38.85	+0.65	1	418
09:20:15	38.80	38.90	38.90	+0.70	1	417
09:20:11	38.85	38.90	38.85	+0.65	1	416
09:19:39	38.80	38.90	38.90	+0.70	1	415
09:19:38	38.85	38.90	38.85	+0.65	1	414
09:19:21	38.85	38.95	38.85	+0.65	5	413
09:18:09	38.85	38.95	38.85	+0.65	1	408
09:17:59	38.85	38.95	38.85	+0.65	1	407
09:17:57	38.85	38.95	38.85	+0.65	1	406
09:16:43	38.85	38.95	38.85	+0.65	1	405
09:16:43	38.85	38.95	38.85	+0.65	3	404
09:16:43	38.85	39.00	38.85	+0.65	1	401
09:16:37	38.90	39.00	38.90	+0.70	2	400
09:16:26	38.90	39.05	39.05	+0.85	2	398
09:16:20	39.00	39.10	39.00	+0.80	6	396
09:16:17	39.05	39.10	39.05	+0.85	2	390
09:16:16	39.10	39.15	39.10	+0.90	1	388
09:16:07	39.10	39.20	39.10	+0.90	3	387
09:16:07	39.15	39.20	39.15	+0.95	1	384
09:15:58	39.15	39.20	39.15	+0.95	3	383
09:15:34	39.15	39.25	39.15	+0.95	2	380
09:15:34	39.15	39.25	39.15	+0.95	4	378
09:15:33	39.25	39.35	39.25	+1.05	1	374
09:15:33	39.20	39.35	39.20	+1.00	11	373
09:15:26	39.25	39.40	39.25	+1.05	4	362
09:15:26	39.30	39.40	39.30	+1.10	1	358
09:15:15	39.30	39.40	39.30	+1.10	1	357
09:15:15	39.30	39.40	39.30	+1.10	3	356
09:15:11	39.20	39.30	39.40	+1.20	4	353
09:15:11	39.20	39.30	39.35	+1.15	6	349
09:15:11	39.20	39.30	39.30	+1.10	5	343
09:15:06	39.20	39.30	39.30	+1.10	2	338
09:15:06	39.20	39.30	39.20	+1.00	1	336
09:15:01	39.25	39.30	39.25	+1.05	10	335
09:14:47	39.20	39.25	39.25	+1.05	1	325
09:14:46	39.20	39.25	39.25	+1.05	5	324
09:14:41	39.25	39.30	39.25	+1.05	5	319
09:14:35	39.20	39.25	39.25	+1.05	1	314
09:14:30	39.15	39.20	39.20	+1.00	3	313
09:14:30	39.15	39.20	39.20	+1.00	5	310
09:14:29	39.15	39.20	39.20	+1.00	1	305
09:14:16	39.10	39.15	39.15	+0.95	1	304
09:14:11	39.10	39.15	39.15	+0.95	1	303
09:14:11	39.10	39.20	39.10	+0.90	1	302
09:14:08	39.10	39.20	39.10	+0.90	5	301
09:14:04	39.10	39.15	39.15	+0.95	1	296
09:13:58	39.10	39.15	39.15	+0.95	1	295
09:13:49	39.10	39.15	39.15	+0.95	2	294
09:13:49	39.05	39.10	39.10	+0.90	2	292
09:13:33	39.05	39.10	39.10	+0.90	1	290
09:13:29	39.05	39.15	39.15	+0.95	1	289
09:13:18	39.05	39.10	39.15	+0.95	5	288
09:13:18	39.05	39.10	39.10	+0.90	1	283
09:13:16	39.05	39.10	39.10	+0.90	1	282
09:13:04	39.05	39.15	39.15	+0.95	1	281
09:12:51	39.05	39.15	39.15	+0.95	2	280
09:12:47	39.00	39.15	39.15	+0.95	1	278
09:12:33	39.00	39.15	39.15	+0.95	2	277
09:12:14	38.90	39.00	39.00	+0.80	1	275
09:12:11	38.90	39.00	39.00	+0.80	3	274
09:12:07	38.85	38.95	38.95	+0.75	12	271
09:12:07	38.85	38.95	38.95	+0.75	1	259
09:12:07	38.85	38.90	38.90	+0.70	2	258
09:12:06	38.85	38.90	38.90	+0.70	3	256
09:11:57	38.85	38.90	38.90	+0.70	1	253
09:11:53	38.85	38.90	38.90	+0.70	2	252
09:11:42	38.90	38.95	38.90	+0.70	2	250
09:11:42	38.90	38.95	38.90	+0.70	1	248
09:11:09	38.95	39.00	38.95	+0.75	13	247
09:10:54	38.80	38.95	38.95	+0.75	3	234
09:10:50	38.80	38.95	38.95	+0.75	1	231
09:10:32	38.85	38.95	38.85	+0.65	1	230
09:10:01	38.75	38.80	38.80	+0.60	1	229
09:09:35	38.80	38.95	38.80	+0.60	1	228
09:09:35	39.00	39.05	39.00	+0.80	7	227
09:09:35	39.00	39.05	39.00	+0.80	4	220
09:09:28	38.80	39.05	39.05	+0.85	2	216
09:09:27	38.75	39.00	39.00	+0.80	2	214
09:09:25	39.00	39.10	39.00	+0.80	1	212
09:09:25	39.00	39.10	39.00	+0.80	1	211
09:09:25	38.85	39.00	39.00	+0.80	1	210
09:09:19	38.90	39.15	39.15	+0.95	1	209
09:09:18	39.00	39.20	39.00	+0.80	1	208
09:09:14	39.00	39.10	39.10	+0.90	1	207
09:09:12	39.00	39.10	39.00	+0.80	1	206
09:09:12	39.00	39.10	39.10	+0.90	2	205
09:09:08	39.00	39.10	39.10	+0.90	1	203
09:09:07	39.00	39.10	39.00	+0.80	1	202
09:09:05	38.85	39.10	39.10	+0.90	1	201
09:09:05	38.85	39.00	39.00	+0.80	8	200
09:09:05	38.80	38.95	38.95	+0.75	2	192
09:09:01	38.75	38.95	38.95	+0.75	1	190
09:09:01	38.75	38.90	38.90	+0.70	9	189
09:09:01	38.75	38.85	38.85	+0.65	2	180
09:09:00	38.70	38.80	38.80	+0.60	1	178
09:08:51	38.65	38.75	38.75	+0.55	3	177
09:08:51	38.65	38.70	38.70	+0.50	8	174
09:08:51	38.55	38.65	38.65	+0.45	1	166
09:08:48	38.60	38.65	38.60	+0.40	1	165
09:08:09	38.60	38.65	38.60	+0.40	1	164
09:07:45	38.55	38.60	38.60	+0.40	1	163
09:07:08	38.55	38.60	38.60	+0.40	1	162
09:06:32	38.50	38.60	38.50	+0.30	1	161
09:06:21	38.55	38.60	38.55	+0.35	1	160
09:06:11	38.55	38.60	38.55	+0.35	2	159
09:06:10	38.50	38.55	38.55	+0.35	1	157
09:06:10	38.55	38.60	38.55	+0.35	2	156
09:06:10	38.55	38.60	38.55	+0.35	2	154
09:06:03	38.60	38.65	38.60	+0.40	1	152
09:06:01	38.55	38.60	38.60	+0.40	1	151
09:05:58	38.55	38.60	38.60	+0.40	1	150
09:05:54	38.55	38.60	38.60	+0.40	1	149
09:05:50	38.60	38.65	38.60	+0.40	1	148
09:05:48	38.60	38.65	38.60	+0.40	3	147
09:05:47	38.55	38.65	38.65	+0.45	1	144
09:05:46	38.60	38.65	38.60	+0.40	4	143
09:05:46	38.60	38.65	38.60	+0.40	7	139
09:05:43	38.60	38.65	38.60	+0.40	5	132
09:05:40	38.60	38.65	38.65	+0.45	1	127
09:05:34	38.65	38.70	38.65	+0.45	3	126
09:05:26	38.60	38.65	38.65	+0.45	1	123
09:05:20	38.60	38.70	38.70	+0.50	1	122
09:05:19	38.65	38.70	38.65	+0.45	1	121
09:05:15	38.65	38.70	38.65	+0.45	5	120
09:05:15	38.65	38.70	38.70	+0.50	2	115
09:05:10	38.65	38.70	38.65	+0.45	1	113
09:05:04	38.60	38.65	38.65	+0.45	1	112
09:05:01	38.65	38.70	38.65	+0.45	1	111
09:05:00	38.60	38.70	38.70	+0.50	1	110
09:04:53	38.70	38.75	38.70	+0.50	1	109
09:04:51	38.70	38.80	38.70	+0.50	1	108
09:04:48	38.70	38.80	38.80	+0.60	1	107
09:04:45	38.60	38.75	38.75	+0.55	2	106
09:04:45	38.70	38.75	38.70	+0.50	2	104
09:04:35	38.55	38.70	38.75	+0.55	1	102
09:04:35	38.55	38.70	38.70	+0.50	1	101
09:04:23	38.55	38.60	38.60	+0.40	2	100
09:04:23	38.55	38.60	38.60	+0.40	2	98
09:04:23	38.50	38.60	38.60	+0.40	9	96
09:04:10	38.50	38.60	38.50	+0.30	3	87
09:04:07	38.45	38.50	38.50	+0.30	3	84
09:04:02	38.40	38.45	38.45	+0.25	3	81
09:03:41	38.35	38.45	38.45	+0.25	1	78
09:02:52	38.35	38.45	38.35	+0.15	1	77
09:02:49	38.45	38.50	38.45	+0.25	1	76
09:02:25	38.45	38.55	38.45	+0.25	1	75
09:02:25	38.30	38.45	38.45	+0.25	2	74
09:02:25	38.25	38.45	38.45	+0.25	1	72
09:02:25	38.45	38.60	38.45	+0.25	7	71
09:02:15	38.25	38.45	38.45	+0.25	4	64
09:02:06	38.25	38.45	38.45	+0.25	1	60
09:01:56	38.25	38.45	38.25	+0.05	2	59
09:01:32	38.20	38.55	38.20	0	1	57
09:01:32	38.30	38.55	38.30	+0.10	3	56
09:01:32	38.25	38.55	38.25	+0.05	2	53
09:01:32	38.25	38.60	38.25	+0.05	1	51
09:01:31	38.30	38.60	38.30	+0.10	3	50
09:01:31	38.35	38.60	38.35	+0.15	2	47
09:01:31	38.40	38.60	38.40	+0.20	1	45
09:01:29	38.40	38.60	38.40	+0.20	1	44
09:01:28	38.50	38.60	38.50	+0.30	1	43
09:01:28	38.40	38.50	38.50	+0.30	1	42
09:01:27	38.40	38.50	38.50	+0.30	1	41
09:01:26	38.35	38.40	38.40	+0.20	2	40
09:01:22	38.30	38.50	38.50	+0.30	2	38
09:01:22	38.30	38.40	38.40	+0.20	9	36
09:01:22	38.30	38.40	38.40	+0.20	5	27
09:01:11	38.30	38.40	38.40	+0.20	3	22
09:00:33	38.20	38.30	38.20	0	1	19
09:00:25	38.20	38.30	38.20	0	1	18
09:00:14	38.20	38.40	38.20	0	1	17
09:00:14	38.20	38.40	38.20	0	1	16
09:00:02	38.30	38.40	38.30	+0.10	1	15
09:00:02	--	--	38.40	+0.20	14	14

　

其他人也逛...

Apple iPhone 16 Pro (1TB)

Apple iPhone 16 Pro Max (256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple iPhone 16 Pro (128G)

Apple iPhone 16 Pro (256G)

MyCard 10000點虛擬點數卡

揪愛儲值-儲值5, 000元送50加碼金

Apple iPhone 16 Pro Max (512G)

Apple iPhone 16 Pro (512G)

三大法人買超台股134.36億元

【歐股盤後】收漲☆

我的自選股

即時重大訊息

‧世界先進現增每股88元發行擬籌...
‧新會期金管會列3大優先法案爭...
‧輝達特供中國H20晶片傳停售大...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。