00672L元大S&P原油正2 17.14-0.06 -0.35% 1.36
加自選
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.06 7,986 17.13 41 17.14 1,334 17.10 17.17 17.10 17.20
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0017.1317.1417.14-0.06127986
13:30:0017.1317.1417.14-0.061757974
13:24:5517.1217.1317.12-0.08157799
13:24:3417.1217.1317.12-0.0817784
13:23:4317.1217.1317.13-0.0737783
13:23:1317.1217.1317.13-0.0757780
13:22:1117.1217.1317.12-0.0857775
13:22:0617.1217.1317.12-0.0817770
13:21:2517.1217.1317.12-0.08107769
13:21:2017.1217.1317.13-0.0727759
13:20:4417.1217.1317.13-0.07107757
13:20:2417.1217.1317.13-0.0727747
13:20:1417.1217.1317.13-0.0717745
13:19:5817.1217.1317.13-0.0717744
13:19:4817.1217.1317.13-0.07207743
13:18:5717.1217.1317.13-0.0737723
13:18:3117.1217.1417.13-0.0727720
13:18:2617.1217.1317.14-0.06207718
13:17:2017.1217.1317.13-0.0757698
13:17:1517.1217.1317.13-0.0717693
13:16:4417.1217.1317.13-0.0717692
13:16:2417.1217.1317.13-0.0717691
13:15:4817.1217.1317.13-0.07107690
13:15:3817.1217.1317.13-0.0757680
13:15:3317.1217.1317.13-0.0757675
13:14:5717.1217.1317.12-0.08107670
13:14:3217.1217.1317.12-0.08937660
13:14:1617.1217.1317.13-0.0757567
13:13:5117.1217.1317.12-0.08707562
13:13:2517.1217.1317.12-0.081837492
13:12:3917.1217.1317.13-0.0757309
13:11:3317.1217.1317.13-0.0717304
13:11:2817.1217.1317.13-0.0717303
13:10:4117.1217.1317.13-0.0787302
13:10:2617.1217.1317.13-0.0717294
13:09:1017.1217.1317.13-0.07507293
13:08:5417.1317.1417.13-0.07377243
13:08:2917.1317.1417.14-0.0687206
13:08:1817.1317.1417.13-0.07107198
13:08:0317.1317.1417.14-0.0617188
13:07:3817.1317.1417.14-0.06127187
13:07:1717.1317.1417.14-0.0627175
13:07:0717.1317.1417.14-0.0627173
13:06:3617.1317.1417.14-0.0637171
13:06:2117.1317.1417.14-0.0627168
13:05:3517.1317.1417.14-0.0657166
13:04:5417.1317.1417.14-0.0657161
13:04:2417.1317.1417.13-0.0717156
13:02:3617.1317.1417.14-0.06307155
13:00:4317.1217.1317.13-0.0757125
13:00:0217.1217.1317.13-0.0727120
12:59:5717.1217.1317.13-0.0727118
12:59:4217.1217.1317.13-0.0727116
12:59:1117.1217.1317.13-0.0717114
12:58:4017.1217.1317.13-0.07207113
12:58:0517.1217.1317.13-0.07107093
12:57:4417.1217.1317.12-0.08507083
12:56:4317.1217.1317.13-0.0757033
12:56:3717.1217.1317.13-0.0727028
12:56:3217.1217.1317.13-0.0717026
12:56:2217.1217.1317.13-0.0737025
12:56:1717.1217.1317.13-0.0757022
12:55:5217.1217.1317.13-0.0727017
12:54:4017.1317.1417.13-0.07457015
12:54:3517.1317.1417.14-0.0636970
12:53:4317.1317.1417.13-0.0726967
12:50:5917.1317.1417.13-0.07456965
12:50:0817.1317.1417.14-0.06156920
12:50:0317.1317.1417.14-0.0616905
12:46:4817.1317.1417.13-0.0726904
12:46:3317.1317.1417.13-0.07126902
12:46:2817.1317.1417.13-0.07376890
12:46:1817.1317.1417.13-0.0716853
12:46:0717.1317.1417.13-0.0716852
12:45:5717.1317.1417.13-0.07366851
12:45:3217.1317.1417.14-0.0656815
12:43:3917.1317.1417.14-0.0656810
12:42:5817.1317.1417.14-0.0616805
12:42:3717.1317.1417.14-0.06106804
12:42:2217.1317.1417.14-0.0616794
12:41:3117.1317.1417.14-0.0666793
12:41:2617.1317.1417.14-0.0656787
12:41:1517.1317.1417.14-0.0616782
12:40:5517.1317.1417.14-0.0656781
12:39:5917.1317.1417.14-0.06406776
12:38:0117.1317.1417.13-0.0756736
12:35:2217.1317.1417.14-0.0656731
12:35:1717.1317.1417.14-0.0646726
12:35:0217.1317.1417.14-0.06506722
12:34:4117.1317.1417.14-0.06506672
12:34:3117.1317.1417.14-0.0626622
12:33:1417.1317.1417.14-0.0656620
12:32:5917.1317.1417.14-0.0616615
12:32:1817.1317.1417.14-0.06106614
12:31:3717.1317.1417.14-0.0616604
12:29:2817.1317.1417.14-0.0616603
12:29:1817.1317.1417.14-0.06106602
12:27:5617.1317.1417.14-0.0616592
12:27:3617.1317.1417.14-0.0626591
12:26:5017.1317.1417.14-0.0656589
12:26:4517.1317.1417.14-0.0626584
12:25:5417.1317.1417.14-0.0636582
12:21:1717.1317.1417.13-0.0716579
12:17:0617.1217.1417.12-0.0836578
12:16:1417.1317.1417.13-0.072536575
12:14:5717.1317.1417.14-0.0616322
12:13:5117.1417.1517.14-0.06136321
12:12:0317.1317.1417.14-0.0616308
12:11:2217.1317.1417.14-0.0626307
12:10:5617.1317.1417.14-0.0626305
12:07:4117.1317.1417.13-0.0726303
12:07:1617.1317.1417.13-0.0736301
12:06:3517.1317.1417.13-0.07106298
12:03:3617.1317.1417.14-0.0616288
12:01:3817.1317.1417.14-0.0626287
12:00:5717.1317.1417.14-0.0626285
12:00:3117.1417.1517.14-0.061156283
12:00:2117.1517.1617.15-0.051786168
11:59:0417.1517.1617.15-0.0515990
11:55:3917.1517.1617.15-0.0535989
11:55:2917.1517.1617.16-0.0425986
11:51:3817.1517.1617.15-0.0525984
11:50:0617.1517.1617.16-0.0415982
11:49:2517.1517.1617.15-0.0555981
11:47:0217.1517.1617.15-0.05105976
11:40:2717.1517.1617.15-0.0515966
11:38:5017.1517.1617.15-0.0525965
11:38:3917.1517.1617.15-0.0525963
11:38:2917.1517.1617.15-0.0525961
11:38:2417.1517.1617.15-0.0525959
11:38:1917.1517.1617.15-0.0525957
11:38:1417.1517.1617.15-0.0525955
11:37:3317.1517.1617.16-0.0415953
11:36:4117.1417.1517.15-0.0525952
11:36:2617.1417.1517.15-0.0535950
11:36:1117.1417.1517.15-0.0525947
11:35:4517.1417.1517.15-0.0525945
11:35:3517.1417.1517.15-0.0525943
11:35:2517.1417.1517.15-0.0525941
11:35:0917.1417.1517.15-0.0525939
11:34:5417.1417.1517.15-0.0515937
11:34:3417.1417.1517.15-0.0515936
11:34:1817.1417.1517.15-0.0515935
11:34:0317.1417.1517.15-0.0515934
11:33:4217.1417.1517.15-0.0515933
11:33:3217.1417.1517.15-0.0515932
11:33:1717.1417.1517.15-0.0515931
11:32:4617.1417.1517.15-0.05435930
11:32:1517.1417.1517.15-0.05105887
11:31:4417.1417.1517.15-0.0515877
11:31:2917.1417.1517.15-0.05105876
11:30:3217.1417.1517.15-0.0515866
11:30:2217.1517.1617.15-0.051205865
11:30:1717.1517.1617.15-0.0525745
11:26:3717.1617.1717.16-0.04165743
11:26:3217.1617.1717.16-0.0425727
11:26:2717.1617.1717.16-0.0425725
11:26:1217.1617.1717.16-0.0425723
11:26:0117.1617.1717.16-0.0425721
11:25:5617.1617.1717.16-0.0425719
11:25:5117.1617.1717.16-0.0425717
11:25:4617.1617.1717.16-0.0425715
11:25:4117.1617.1717.16-0.04125713
11:25:3617.1617.1717.16-0.0425701
11:24:0917.1617.1717.16-0.0415699
11:23:5817.1617.1717.17-0.0355698
11:23:3817.1617.1717.17-0.03105693
11:21:5017.1617.1717.17-0.0365683
11:21:1417.1617.1717.17-0.0315677
11:17:0817.1617.1717.17-0.0315676
11:16:2717.1617.1717.17-0.0355675
11:13:1817.1617.1717.17-0.0325670
11:12:3217.1617.1717.16-0.0415668
11:10:4417.1617.1717.16-0.04105667
11:07:5017.1617.1717.17-0.0325657
11:07:1917.1617.1717.16-0.0415655
11:06:0217.1617.1717.16-0.0455654
11:04:2517.1517.1617.16-0.0435649
11:03:2917.1517.1617.15-0.0525646
11:03:0317.1517.1717.15-0.0515644
11:02:2217.1517.1717.15-0.0525643
11:01:4117.1617.1717.16-0.04295641
11:01:3617.1617.1717.17-0.0315612
11:01:2617.1617.1717.16-0.0425611
11:01:1017.1617.1717.16-0.0435609
10:57:4017.1617.1717.17-0.0325606
10:56:5917.1617.1717.17-0.0315604
10:56:4417.1617.1717.17-0.03105603
10:52:0217.1517.1617.16-0.0425593
10:51:4117.1517.1617.15-0.0515591
10:47:4617.1517.1617.15-0.05335590
10:47:2017.1517.1617.16-0.0415557
10:47:0517.1517.1617.16-0.0455556
10:46:2917.1517.1617.16-0.042005551
10:46:1917.1517.1617.15-0.0525351
10:45:4317.1517.1617.15-0.05425349
10:45:3817.1417.1517.15-0.05985307
10:45:1717.1417.1517.15-0.0525209
10:44:5217.1317.1517.15-0.0525207
10:44:4717.1517.1617.15-0.0585205
10:44:4117.1317.1517.15-0.05925197
10:44:3617.1317.1517.15-0.0515105
10:44:2117.1317.1517.15-0.054005104
10:44:0517.1317.1417.14-0.06604704
10:43:5517.1317.1417.14-0.063024644
10:43:3017.1317.1417.14-0.0654342
10:42:3817.1317.1417.14-0.06104337
10:40:5117.1317.1417.14-0.0654327
10:40:2517.1317.1417.14-0.06154322
10:39:3917.1317.1417.14-0.0614307
10:38:1717.1317.1417.14-0.06104306
10:34:3217.1317.1417.14-0.06104296
10:33:5617.1317.1417.14-0.0614286
10:33:4117.1317.1417.14-0.06114285
10:31:2217.1317.1417.14-0.0654274
10:30:5117.1317.1417.13-0.07104269
10:30:1017.1317.1417.13-0.0754259
10:29:3417.1317.1417.14-0.06204254
10:28:0217.1317.1417.14-0.0654234
10:24:5817.1317.1417.14-0.0614229
10:24:5317.1317.1417.13-0.07104228
10:22:3517.1317.1417.13-0.0774218
10:21:1317.1317.1417.14-0.0634211
10:20:1617.1317.1417.14-0.0634208
10:19:5017.1317.1417.13-0.0714205
10:16:5617.1217.1417.12-0.0824204
10:16:0517.1317.1417.13-0.071524202
10:15:2517.1317.1417.14-0.0614050
10:12:1517.1317.1417.14-0.0624049
10:11:2417.1317.1417.14-0.0644047
10:10:4817.1317.1417.14-0.0634043
10:10:4317.1317.1417.14-0.0624040
10:09:2117.1317.1417.13-0.0754038
10:08:2917.1317.1417.13-0.07104033
10:07:5417.1317.1417.14-0.0624023
10:07:2817.1317.1417.14-0.06104021
10:06:5717.1317.1417.14-0.06104011
10:06:2217.1317.1417.14-0.0654001
10:04:0817.1317.1417.13-0.0713996
10:03:5817.1317.1417.13-0.0713995
10:03:5317.1317.1417.13-0.0713994
10:03:2217.1317.1417.13-0.0733993
10:03:1717.1317.1417.14-0.06103990
10:03:0217.1317.1417.14-0.0633980
10:02:5717.1317.1417.14-0.0613977
10:02:4617.1317.1417.14-0.0613976
10:02:2017.1317.1417.13-0.07103975
10:01:3417.1317.1417.13-0.0713965
10:00:2217.1217.1317.13-0.0733964
10:00:0217.1217.1317.13-0.0763961
09:59:5217.1317.1417.13-0.0713955
09:59:4717.1317.1417.13-0.0753954
09:59:4217.1317.1417.14-0.0613949
09:58:5017.1217.1417.14-0.0653948
09:58:4017.1317.1417.14-0.0613943
09:58:1917.1217.1417.14-0.0613942
09:57:5417.1217.1317.13-0.071983941
09:57:4917.1217.1317.12-0.081743743
09:57:3917.1217.1317.13-0.0713569
09:57:2317.1217.1317.13-0.07103568
09:56:1117.1217.1317.13-0.07123558
09:55:0517.1217.1317.12-0.08563546
09:54:2417.1217.1317.13-0.0723490
09:54:0317.1217.1317.13-0.0723488
09:53:3817.1217.1317.13-0.0773486
09:53:2217.1217.1317.13-0.0783479
09:53:0717.1217.1317.13-0.0763471
09:52:4617.1117.1217.12-0.0833465
09:52:1617.1117.1217.11-0.091233462
09:52:0517.1117.1217.11-0.0933339
09:51:4017.1117.1217.11-0.09973336
09:51:1417.1117.1217.12-0.0813239
09:51:0417.1117.1217.12-0.0833238
09:50:4817.1117.1217.12-0.0813235
09:50:2317.1117.1217.13-0.071003234
09:50:1817.1117.1217.12-0.082003134
09:50:1317.1217.1317.12-0.084132934
09:50:0217.1317.1417.13-0.072902521
09:49:5717.1517.1617.14-0.062742231
09:49:4717.1517.1617.15-0.05971957
09:48:3517.1517.1617.16-0.0411860
09:48:0517.1517.1617.15-0.0521859
09:47:5917.1517.1617.15-0.0531857
09:46:5817.1517.1617.15-0.0531854
09:46:5317.1517.1617.16-0.04451851
09:46:3817.1517.1617.16-0.0431806
09:46:1217.1517.1617.16-0.04201803
09:45:4617.1517.1617.16-0.0411783
09:44:5017.1517.1617.16-0.04301782
09:44:3517.1517.1617.15-0.0531752
09:44:0417.1517.1617.15-0.0511749
09:42:3117.1517.1617.16-0.0431748
09:42:1617.1517.1617.16-0.04101745
09:42:1117.1517.1617.16-0.0411735
09:41:5617.1517.1617.16-0.0451734
09:40:2317.1517.1617.16-0.0411729
09:39:3717.1517.1617.15-0.05101728
09:39:1117.1517.1617.16-0.0411718
09:38:5617.1517.1617.15-0.0551717
09:38:5117.1517.1617.16-0.04901712
09:38:3617.1517.1617.16-0.0421622
09:38:2017.1517.1617.16-0.0411620
09:38:0517.1517.1617.16-0.043501619
09:37:5517.1517.1617.16-0.0431269
09:37:3917.1517.1617.16-0.0431266
09:37:3417.1517.1617.16-0.0421263
09:37:2417.1517.1617.16-0.04101261
09:37:1917.1517.1617.16-0.0431251
09:36:5317.1517.1617.16-0.0411248
09:36:4317.1517.1617.16-0.04101247
09:36:1817.1517.1617.16-0.0451237
09:35:4717.1517.1617.15-0.0521232
09:35:4217.1517.1617.16-0.04251230
09:34:3517.1517.1717.16-0.04111205
09:34:1017.1517.1617.16-0.04101194
09:33:5917.1517.1617.16-0.0471184
09:33:4417.1617.1717.16-0.04291177
09:33:2317.1517.1617.16-0.04111148
09:33:1817.1517.1617.16-0.0451137
09:33:1317.1517.1617.16-0.0451132
09:33:0817.1517.1617.16-0.0421127
09:33:0317.1517.1617.16-0.0461125
09:32:5817.1517.1617.16-0.04201119
09:32:4817.1517.1617.16-0.04151099
09:32:4217.1517.1617.16-0.0411084
09:32:2717.1517.1617.16-0.0411083
09:32:2217.1517.1617.16-0.0411082
09:32:0117.1517.1617.16-0.0421081
09:31:3117.1417.1517.15-0.05191079
09:31:2517.1417.1517.15-0.0531060
09:29:4317.1317.1417.13-0.0711057
09:29:0217.1317.1417.14-0.0671056
09:28:3617.1317.1417.14-0.0671049
09:26:0817.1317.1417.13-0.0721042
09:19:4817.1317.1417.13-0.0711040
09:18:5217.1217.1317.13-0.07501039
09:18:3717.1217.1317.13-0.071989
09:18:2617.1217.1317.13-0.071988
09:18:1617.1217.1317.13-0.071987
09:17:4017.1217.1317.13-0.0710986
09:17:2017.1217.1317.12-0.082976
09:17:1517.1217.1317.12-0.081974
09:17:0517.1217.1317.13-0.071973
09:16:5417.1217.1317.13-0.072972
09:16:2917.1217.1317.13-0.072970
09:16:2417.1217.1317.12-0.081968
09:15:3817.1217.1317.13-0.071967
09:15:1217.1217.1317.13-0.072966
09:14:5217.1217.1317.13-0.0730964
09:14:0017.1117.1217.12-0.0810934
09:13:5517.1117.1217.12-0.0820924
09:12:3817.1117.1217.12-0.0810904
09:12:2317.1117.1217.12-0.081894
09:12:1817.1117.1217.12-0.0850893
09:11:5217.1217.1317.12-0.0833843
09:11:3217.1217.1317.13-0.072810
09:11:1617.1217.1317.13-0.075808
09:10:1517.1217.1317.13-0.071803
09:10:0917.1217.1317.13-0.074802
09:09:5917.1217.1317.13-0.077798
09:09:4417.1217.1317.13-0.073791
09:09:3917.1217.1317.13-0.075788
09:08:3217.1217.1317.12-0.0823783
09:08:2217.1217.1317.13-0.0710760
09:07:5617.1217.1317.13-0.0720750
09:07:5117.1217.1317.13-0.072730
09:07:4617.1217.1317.13-0.071728
09:07:1517.1117.1317.13-0.075727
09:07:0517.1217.1317.12-0.0825722
09:07:0017.1217.1317.13-0.0710697
09:06:5517.1217.1317.13-0.075687
09:06:5017.1117.1217.13-0.0750682
09:06:4517.1217.1317.12-0.0811632
09:06:3417.1117.1317.13-0.072621
09:06:0917.1117.1317.13-0.0710619
09:06:0417.1017.1117.11-0.0928609
09:05:5917.1017.1117.11-0.091581
09:05:3817.1017.1117.11-0.0927580
09:05:2817.1017.1117.11-0.0930553
09:05:1817.1017.1117.11-0.096523
09:05:0717.1017.1117.10-0.105517
09:04:5717.1017.1117.10-0.102512
09:04:4217.1017.1117.11-0.091510
09:04:3717.1017.1117.11-0.095509
09:04:3217.1017.1117.11-0.092504
09:04:2717.1017.1117.11-0.091502
09:04:2117.1017.1117.11-0.095501
09:04:1617.1017.1117.11-0.095496
09:04:1117.1017.1117.11-0.091491
09:04:0617.1017.1117.11-0.095490
09:03:5117.1017.1117.10-0.106485
09:03:4017.1017.1117.11-0.092479
09:03:3017.1017.1117.11-0.091477
09:03:2517.1017.1117.11-0.091476
09:03:2017.1017.1117.11-0.091475
09:03:1517.1017.1117.10-0.103474
09:03:0517.1017.1117.11-0.0910471
09:02:5917.1117.1217.11-0.0923461
09:02:5417.1117.1217.12-0.082438
09:02:4917.1117.1217.12-0.085436
09:02:3917.1117.1217.12-0.0815431
09:02:2917.1117.1217.12-0.081416
09:02:2317.1117.1217.12-0.081415
09:02:1817.1117.1217.12-0.083414
09:02:0817.1117.1217.12-0.087411
09:02:0317.1117.1217.12-0.083404
09:01:5317.1117.1217.12-0.081401
09:01:4817.1117.1217.12-0.085400
09:01:3717.1017.1217.12-0.0812395
09:01:1717.1017.1217.12-0.085383
09:01:0617.1117.1217.11-0.09199378
09:00:2517.1017.1117.11-0.096179
09:00:1017.1017.1117.10-0.101173
09:00:00----17.10-0.10172172
 
投資訊息
相關網站
股市服務區
行動版 電腦版
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。