亞 泥  (1102) 水泥工業 上市 遠東集團

44.50 ▲+0.15 +0.34% 1.92
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 4,347 44.45 4 44.50 81 44.35 44.60 44.20 44.35
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0044.4544.5044.50+0.1574347
13:30:0044.5044.5544.50+0.158474340
13:24:3244.3044.4044.40+0.0553493
13:24:3144.3044.4044.40+0.0513488
13:24:3044.3044.3544.40+0.0513487
13:24:3044.3044.3544.35013486
13:24:2244.3544.4044.35013485
13:24:0744.3544.4044.40+0.0513484
13:24:0644.3544.4044.35013483
13:24:0644.3544.4044.40+0.0523482
13:24:0344.3044.4044.40+0.0553480
13:23:5744.3044.4044.30-0.0513475
13:23:5544.3544.4044.35023474
13:23:5044.3544.4044.40+0.0513472
13:23:4944.3544.4044.40+0.0513471
13:23:3644.3544.4044.35013470
13:23:3644.3544.4044.35013469
13:23:3544.3544.4044.35013468
13:23:3444.3544.4044.40+0.0553467
13:23:2344.3544.4044.40+0.0513462
13:23:2144.3544.4044.35033461
13:23:1844.3544.4044.35023458
13:23:0944.3544.4044.40+0.05113456
13:23:0944.3544.4044.40+0.0513445
13:23:0644.3544.4044.35023444
13:23:0544.3544.4044.40+0.0553442
13:22:5344.3544.4044.40+0.0513437
13:22:5344.3044.3544.35043436
13:22:3644.3044.3544.30-0.0523432
13:22:3644.3044.3544.35053430
13:22:2744.3044.3544.35013425
13:22:2144.3044.3544.30-0.0513424
13:22:2144.3044.3544.30-0.0523423
13:22:1744.3544.4044.35093421
13:22:1644.3544.4044.35013412
13:22:0744.3544.4044.40+0.0553411
13:22:0044.3544.4044.40+0.0513406
13:21:5144.3544.4044.35023405
13:21:4844.3544.4044.40+0.0523403
13:21:4844.3544.4044.40+0.0523401
13:21:4644.3544.4044.40+0.0513399
13:21:3844.3544.4044.40+0.0553398
13:21:3144.3544.4044.35013393
13:21:3144.3544.4044.40+0.0513392
13:21:1544.3544.4044.40+0.0533391
13:21:1344.3544.4044.40+0.0513388
13:21:1344.3544.4044.40+0.0523387
13:21:0944.3544.4044.40+0.0553385
13:21:0844.3544.4044.40+0.0513380
13:21:0544.3544.4044.40+0.0513379
13:20:4344.3544.4544.45+0.1023378
13:20:4144.3544.4544.45+0.1053376
13:20:4044.3544.4544.45+0.1013371
13:20:4044.3544.4044.40+0.05113370
13:20:2644.3544.4044.40+0.0513359
13:20:2644.3544.4044.40+0.05173358
13:20:2444.3544.4044.40+0.0513341
13:20:1644.3544.4044.40+0.0523340
13:20:1344.3544.4044.40+0.0553338
13:19:5744.3544.4044.35013333
13:19:4444.3544.4044.40+0.0553332
13:19:4344.3544.4044.40+0.0513327
13:19:3844.3544.4044.40+0.0513326
13:19:3644.3544.4044.40+0.0513325
13:19:3244.3044.3544.35063324
13:19:1644.3044.3544.35053318
13:19:0244.2544.3544.35013313
13:18:5444.2544.3544.35013312
13:18:4944.2544.3544.35053311
13:18:2144.2544.3544.35013306
13:18:2044.2544.3544.35053305
13:18:1244.3544.4044.35013300
13:18:0944.3544.4044.35093299
13:18:0744.3544.4044.35013290
13:18:0144.3544.4044.40+0.0513289
13:17:5244.3544.4044.40+0.0553288
13:17:4044.3544.4044.40+0.0513283
13:17:3544.3544.4044.35013282
13:17:3144.3544.4044.35013281
13:17:2444.3544.4044.40+0.0553280
13:17:2444.3544.4044.35023275
13:17:2244.3544.4044.35013273
13:17:1444.3544.4044.35013272
13:17:1444.3544.4044.40+0.0533271
13:17:0844.3544.4044.35013268
13:16:5944.3544.4044.40+0.0513267
13:16:5744.3544.4044.40+0.0553266
13:16:5244.3544.4044.35033261
13:16:2944.3544.4044.40+0.0563258
13:16:2844.3544.4044.40+0.05233252
13:16:2444.3544.4044.40+0.0523229
13:16:2344.3544.4044.40+0.0513227
13:16:1844.3544.4044.40+0.0513226
13:16:1744.2544.3544.35043225
13:16:1344.2544.3544.35023221
13:16:1144.2544.3544.35013219
13:16:1144.2544.3544.35093218
13:16:0144.2544.3544.35063209
13:15:5444.2544.3544.350103203
13:15:5444.2544.3544.35033193
13:15:4944.3044.3544.25-0.1033190
13:15:4944.3044.3544.30-0.0513187
13:15:4944.2544.3044.30-0.05273186
13:15:3744.2544.3044.30-0.0513159
13:15:3644.2544.3044.30-0.0533158
13:15:3644.2544.3044.30-0.0553155
13:15:3644.2544.3044.25-0.10373150
13:15:3144.2544.3044.30-0.0543113
13:15:3044.2544.3044.30-0.0513109
13:15:3044.2544.3044.30-0.0513108
13:15:2944.2544.3044.30-0.05103107
13:15:2544.2544.3044.25-0.10103097
13:15:1744.2544.3044.25-0.1013087
13:15:0444.2544.3044.25-0.1023086
13:14:5644.2544.3044.30-0.0513084
13:14:3744.2544.3044.30-0.0523083
13:14:2444.2544.3044.30-0.0513081
13:14:2244.2544.3044.25-0.1083080
13:14:1544.2544.3044.30-0.0513072
13:14:1244.2544.3044.25-0.1023071
13:14:1144.2544.3044.25-0.1013069
13:13:4944.2544.3044.25-0.1023068
13:13:4244.2544.3044.30-0.0513066
13:13:3844.2544.3044.25-0.1013065
13:13:3444.2544.3044.30-0.0513064
13:13:2844.2544.3044.25-0.1013063
13:13:1744.2544.3044.25-0.1013062
13:12:5344.2544.3044.30-0.0513061
13:12:5344.2544.3044.25-0.1033060
13:12:5244.2544.3044.30-0.0513057
13:12:4244.2544.3044.30-0.0513056
13:12:2544.2544.3044.30-0.0513055
13:12:2244.2544.3044.30-0.0513054
13:12:1244.2544.3044.30-0.0513053
13:11:3144.2544.3044.30-0.0513052
13:11:0844.2544.3044.30-0.0513051
13:11:0744.2544.3044.30-0.0513050
13:10:5944.2544.3044.30-0.0523049
13:10:5244.2544.3044.25-0.1013047
13:10:5044.2544.3044.30-0.0513046
13:10:1444.2544.3044.25-0.1013045
13:10:1144.2544.3044.25-0.1013044
13:10:0944.2544.3044.30-0.0513043
13:10:0944.2544.3044.30-0.0513042
13:09:4944.2544.3044.25-0.1013041
13:09:3844.2544.3044.30-0.0513040
13:09:3744.2544.3044.25-0.1043039
13:09:3344.2544.3044.25-0.1013035
13:09:2844.2544.3044.30-0.0513034
13:09:1544.2544.3044.25-0.1013033
13:09:0844.2544.3044.30-0.0513032
13:09:0144.2544.3044.30-0.0513031
13:08:5544.2544.3044.25-0.1013030
13:08:4944.2544.3044.30-0.0513029
13:08:4744.2544.3044.30-0.0513028
13:08:4144.2544.3044.30-0.0523027
13:08:3544.2544.3044.25-0.1013025
13:08:3544.2544.3044.30-0.0513024
13:08:1044.2544.3044.30-0.0513023
13:08:0844.2544.3044.30-0.0513022
13:08:0644.2544.3044.30-0.0513021
13:08:0444.2544.3044.30-0.0513020
13:07:3844.2544.3044.25-0.1013019
13:07:3744.2544.3044.30-0.0513018
13:07:2544.2544.3044.30-0.0513017
13:07:1844.2544.3044.30-0.0513016
13:07:1744.2544.3044.25-0.1013015
13:07:1744.2544.3044.30-0.0543014
13:07:1344.2544.3044.30-0.0513010
13:07:0044.2544.3044.30-0.0513009
13:06:4344.2544.3044.30-0.0513008
13:06:2244.2544.3044.25-0.1013007
13:06:2044.2544.3044.30-0.0533006
13:06:1844.2544.3044.30-0.0513003
13:06:1844.2544.3044.30-0.0513002
13:06:1744.2544.3044.25-0.1073001
13:06:0344.2544.3044.30-0.0512994
13:05:5644.2544.3044.25-0.1012993
13:05:5544.2544.3044.25-0.1022992
13:05:5344.2544.3044.25-0.1012990
13:05:5344.2544.3044.25-0.1022989
13:05:5244.2544.3044.25-0.1012987
13:05:4644.2544.3044.25-0.1032986
13:05:4444.2544.3044.25-0.1022983
13:05:4244.2544.3044.30-0.0512981
13:05:4144.2544.3044.25-0.1022980
13:05:3344.2544.3044.25-0.1012978
13:05:2244.2544.3044.30-0.0512977
13:05:2044.2544.3044.30-0.0512976
13:05:1844.2544.3044.30-0.0512975
13:05:1744.2544.3044.30-0.0512974
13:05:0344.2544.3044.25-0.1012973
13:04:4144.2544.3044.30-0.0512972
13:04:4144.2544.3044.30-0.0512971
13:04:3444.2544.3044.30-0.0512970
13:04:1344.2544.3044.30-0.0522969
13:03:4644.2544.3044.25-0.1012967
13:03:2644.2544.3044.30-0.0512966
13:03:2544.2544.3044.25-0.1012965
13:03:2344.2544.3044.30-0.0522964
13:03:2144.2544.3044.30-0.0512962
13:03:2144.2544.3044.30-0.0552961
13:03:2044.2544.3044.30-0.05102956
13:03:1244.2544.3044.25-0.10102946
13:02:3644.2544.3044.30-0.0522936
13:02:3044.2544.3044.25-0.1012934
13:02:2544.2544.3044.30-0.0532933
13:02:2444.2544.3044.25-0.1022930
13:01:4444.2544.3044.25-0.1012928
13:01:4044.2544.3044.30-0.0522927
13:01:3544.2544.3044.30-0.0522925
13:01:3444.2544.3044.30-0.05172923
13:01:2744.2544.3044.30-0.0522906
12:59:3144.2544.3044.30-0.0512904
12:57:3044.2544.3044.25-0.1052903
12:57:1144.2544.3044.25-0.1012898
12:56:5744.2544.3044.30-0.0512897
12:56:5744.2544.3044.30-0.0532896
12:56:4844.2544.3044.25-0.1012893
12:56:4744.2544.3044.30-0.0532892
12:56:4744.2544.3044.25-0.10402889
12:56:0444.2544.3044.25-0.1012849
12:55:2944.2544.3044.25-0.1052848
12:54:4544.2544.3044.25-0.1012843
12:53:2844.2544.3044.25-0.1012842
12:53:2144.2544.3044.25-0.1012841
12:52:5644.2544.3044.30-0.0512840
12:52:1444.2544.3044.25-0.1012839
12:51:4744.2544.3044.25-0.1012838
12:51:3444.2544.3044.30-0.0512837
12:50:5744.2544.3044.25-0.1012836
12:50:5644.2544.3044.25-0.1012835
12:50:3544.2544.3044.30-0.0512834
12:50:2544.2544.3044.25-0.1022833
12:50:1144.2544.3044.25-0.1022831
12:50:0644.2544.3044.30-0.0512829
12:50:0644.2544.3044.25-0.1022828
12:49:5944.2544.3044.25-0.1012826
12:49:4044.2544.3044.25-0.1032825
12:49:3844.2544.3044.25-0.1012822
12:48:5944.2544.3044.30-0.0512821
12:48:5944.2544.3044.25-0.10112820
12:48:2044.2544.3044.25-0.1012809
12:47:3344.2544.3044.30-0.0512808
12:47:0344.2544.3044.30-0.0512807
12:47:0344.2544.3044.25-0.1012806
12:46:4144.2544.3044.25-0.1012805
12:46:0144.2544.3044.25-0.1022804
12:45:4644.2544.3044.30-0.0512802
12:45:4644.2544.3044.30-0.0512801
12:45:4644.2544.3044.25-0.1012800
12:45:3844.2544.3044.25-0.10122799
12:44:5244.2544.3044.25-0.1012787
12:44:2844.2544.3044.25-0.1012786
12:43:1144.2544.3044.25-0.1012785
12:42:3644.2544.3044.25-0.1012784
12:41:5544.2544.3044.25-0.1012783
12:41:3644.2544.3044.30-0.0512782
12:41:2544.2544.3044.30-0.0512781
12:41:2544.2544.3044.25-0.1062780
12:41:1744.2544.3044.25-0.1052774
12:40:3644.2544.3044.25-0.1012769
12:40:3544.2544.3044.25-0.1042768
12:39:1944.2544.3044.25-0.1012764
12:38:1944.2544.3044.30-0.0512763
12:38:0944.2544.3044.30-0.0512762
12:38:0444.2544.3044.25-0.1012761
12:37:3444.2544.3044.25-0.1012760
12:36:5744.2544.3044.25-0.10252759
12:36:4744.2544.3044.25-0.1012734
12:36:1944.2544.3044.25-0.1022733
12:36:0244.2544.3044.30-0.0512731
12:36:0144.2544.3044.30-0.0512730
12:36:0144.3044.3544.30-0.05102729
12:35:2844.3044.3544.30-0.0512719
12:34:3844.3044.3544.35012718
12:34:2544.3044.3544.35012717
12:34:2544.3044.3544.30-0.0512716
12:34:1044.3044.3544.30-0.0512715
12:34:0744.3044.3544.30-0.0552714
12:33:5444.3044.3544.30-0.0532709
12:33:3044.3044.3544.30-0.0512706
12:33:2944.3044.3544.30-0.0512705
12:33:1144.3044.3544.30-0.0512704
12:33:0344.3044.3544.30-0.0522703
12:32:5444.3044.3544.30-0.0512701
12:32:4544.3044.3544.30-0.0512700
12:32:4444.3044.3544.30-0.0512699
12:32:3244.3044.3544.30-0.0522698
12:32:2544.3044.3544.35012696
12:32:2444.3044.3544.30-0.05122695
12:32:0944.3044.3544.30-0.0512683
12:32:0044.3044.3544.35012682
12:31:5944.3044.3544.30-0.0542681
12:31:3544.3044.3544.30-0.0512677
12:31:3444.3044.3544.30-0.0532676
12:31:3244.3044.3544.35012673
12:31:1044.3044.3544.30-0.0552672
12:30:5944.3044.3544.30-0.0512667
12:29:3544.3044.3544.30-0.0512666
12:28:4344.3044.3544.35052665
12:28:1844.3044.3544.35012660
12:27:5444.3044.3544.30-0.0512659
12:27:5444.3044.3544.30-0.05102658
12:27:4344.3044.3544.30-0.0512648
12:27:3844.3044.3544.30-0.0552647
12:27:2944.3044.3544.30-0.0512642
12:27:2744.3044.3544.35012641
12:27:1544.3044.3544.30-0.0512640
12:27:1044.3044.3544.30-0.0512639
12:26:5344.3044.3544.35012638
12:26:5344.3044.3544.30-0.0522637
12:26:4944.3044.3544.30-0.05102635
12:26:4444.3044.3544.35012625
12:26:3744.3044.3544.35012624
12:26:3744.3044.3544.30-0.0552623
12:26:2644.3044.3544.30-0.0512618
12:26:2244.3044.3544.30-0.0522617
12:26:1744.3044.3544.35012615
12:26:1544.3044.3544.30-0.0532614
12:26:1544.3044.3544.30-0.0512611
12:26:1444.3044.3544.35012610
12:26:1444.3044.3544.30-0.0522609
12:26:1344.3044.3544.30-0.0522607
12:25:3444.3044.3544.30-0.0532605
12:25:1244.3044.3544.30-0.0512602
12:25:1044.3044.3544.30-0.0512601
12:24:3044.3044.3544.30-0.0512600
12:24:2744.3044.3544.30-0.0522599
12:23:5144.3044.3544.30-0.0512597
12:23:4544.3044.3544.35012596
12:22:3644.3044.3544.30-0.0512595
12:22:0944.3044.3544.35012594
12:21:2344.3044.3544.35012593
12:21:1844.3044.3544.30-0.0512592
12:21:1744.3044.3544.35012591
12:20:0344.3044.3544.30-0.0512590
12:19:5644.3044.3544.30-0.0512589
12:19:3644.3044.3544.30-0.0512588
12:19:3444.3044.3544.35012587
12:19:3344.3044.3544.30-0.0512586
12:19:3044.3044.3544.35012585
12:19:2944.3044.3544.30-0.0512584
12:19:1944.3044.3544.30-0.0522583
12:19:0744.3044.3544.30-0.0522581
12:19:0644.3044.3544.30-0.0512579
12:19:0544.3044.3544.30-0.0522578
12:19:0344.3044.3544.30-0.0512576
12:19:0344.3044.3544.30-0.0512575
12:19:0244.3044.3544.30-0.0532574
12:19:0244.3044.3544.30-0.0512571
12:19:0144.3044.3544.30-0.0512570
12:19:0144.3044.3544.30-0.0512569
12:18:5244.3044.3544.35012568
12:18:5144.3044.3544.30-0.0552567
12:18:5044.3044.3544.30-0.0512562
12:18:4444.3044.3544.30-0.0512561
12:18:0944.3044.3544.35022560
12:18:0344.3044.3544.35012558
12:18:0244.3044.3544.30-0.0572557
12:18:0244.3044.3544.30-0.0572550
12:18:0244.3044.3544.30-0.0552543
12:17:3744.3044.3544.35012538
12:17:3644.3044.3544.30-0.0522537
12:17:2644.3044.3544.30-0.0512535
12:16:4044.3044.3544.30-0.0562534
12:16:2844.3044.3544.30-0.0512528
12:16:1044.3044.3544.30-0.0512527
12:15:3844.3044.3544.30-0.0522526
12:15:3344.3044.3544.35012524
12:15:3244.3044.3544.35012523
12:15:2544.3044.3544.30-0.0562522
12:15:1644.3044.3544.30-0.0532516
12:14:5044.3044.3544.30-0.0512513
12:13:3344.3044.3544.30-0.0512512
12:13:2944.3044.3544.30-0.0512511
12:12:5744.3044.3544.35012510
12:12:3244.3044.3544.35012509
12:11:3044.3044.3544.35012508
12:11:0844.3044.3544.35012507
12:10:5944.3044.3544.30-0.0512506
12:10:0044.3044.3544.35052505
12:09:4244.3044.3544.35072500
12:09:0644.3044.3544.35012493
12:09:0544.3044.3544.30-0.0512492
12:08:5544.3044.3544.30-0.05102491
12:08:2244.3044.3544.30-0.0512481
12:08:0044.3044.3544.30-0.0512480
12:07:4644.3044.3544.30-0.0522479
12:07:0044.3044.3544.35012477
12:06:2444.3044.3544.35022476
12:06:2444.3044.3544.35012474
12:06:2344.3044.3544.35052473
12:06:2144.3044.3544.35072468
12:06:0844.3044.3544.35022461
12:05:5644.2544.3044.30-0.0542459
12:05:5544.3044.3544.30-0.0512455
12:05:5544.2544.3044.30-0.0572454
12:05:5444.2544.3044.30-0.05182447
12:05:3744.2544.3044.30-0.0512429
12:04:2144.2544.3044.25-0.1012428
12:03:5244.2544.3044.30-0.0512427
12:03:3744.2544.3044.30-0.0512426
12:03:1244.2544.3044.25-0.1012425
12:01:3844.2544.3044.30-0.0512424
12:01:3044.2544.3044.30-0.0512423
11:59:3244.3044.3544.30-0.0512422
11:59:3244.2544.3044.30-0.0512421
11:59:3144.2544.3044.30-0.0542420
11:59:3144.2544.3044.30-0.0512416
11:59:3144.2544.3044.30-0.0592415
11:59:3044.2544.3044.25-0.101202406
11:59:2944.2544.3044.30-0.05132286
11:58:4444.2544.3044.30-0.0512273
11:57:2244.2544.3044.30-0.0512272
11:56:0344.2544.3044.30-0.0512271
11:56:0344.2544.3044.30-0.05172270
11:55:3144.2544.3044.30-0.0512253
11:55:2544.2544.3044.30-0.0512252
11:55:1644.2544.3044.30-0.0512251
11:55:0644.2544.3044.30-0.0512250
11:54:5644.2544.3044.25-0.1012249
11:54:5244.2544.3044.30-0.0512248
11:54:2144.2544.3044.25-0.1012247
11:54:0444.2544.3044.25-0.1022246
11:53:0244.2544.3044.25-0.1012244
11:51:3944.2544.3044.25-0.1012243
11:50:3844.2544.3044.30-0.0522242
11:50:1444.2544.3044.30-0.0562240
11:49:1044.2544.3044.25-0.1012234
11:48:4344.2544.3044.25-0.1012233
11:48:2444.2044.3044.30-0.05162232
11:47:1644.2044.3044.30-0.0522216
11:47:1644.2044.3044.30-0.0552214
11:47:1544.2044.2544.25-0.10722209
11:47:1544.2044.2544.25-0.10352137
11:47:0844.2044.2544.25-0.1012102
11:46:5744.2044.2544.20-0.1522101
11:46:3944.2044.2544.20-0.1512099
11:45:5844.2044.2544.20-0.1512098
11:45:4544.2044.2544.25-0.1012097
11:45:4244.2044.2544.20-0.1512096
11:45:2344.2044.2544.20-0.1512095
11:45:2244.2044.2544.25-0.1012094
11:45:1944.2044.2544.20-0.1542093
11:44:0944.2044.2544.20-0.1512089
11:44:0444.2044.2544.20-0.1512088
11:42:5644.2044.2544.20-0.1512087
11:42:5044.2044.2544.20-0.1512086
11:42:3244.2044.2544.20-0.1512085
11:42:2044.2044.2544.20-0.1512084
11:41:3344.2044.2544.20-0.1512083
11:41:1744.2044.2544.20-0.1512082
11:41:1544.2044.2544.20-0.1512081
11:40:1944.2044.2544.20-0.1512080
11:39:2544.2044.2544.20-0.1512079
11:39:0344.2044.2544.20-0.1512078
11:38:1644.2044.2544.20-0.1512077
11:37:4544.2044.2544.20-0.1512076
11:37:4544.2044.2544.20-0.1522075
11:36:2944.2544.3044.25-0.1032073
11:36:2944.2544.3044.25-0.101052070
11:36:2744.2544.3044.25-0.1011965
11:36:2044.2544.3044.25-0.1021964
11:35:5444.2544.3044.25-0.1011962
11:35:0944.2544.3044.25-0.1011961
11:33:5244.2544.3044.25-0.1011960
11:33:2544.2544.3044.25-0.1011959
11:33:2444.2544.3044.25-0.1011958
11:33:2344.2544.3044.30-0.0511957
11:33:2344.2544.3044.25-0.1031956
11:33:2244.2544.3044.25-0.10101953
11:33:2044.2544.3044.25-0.1021943
11:32:3744.2544.3044.25-0.1011941
11:31:1944.2544.3044.25-0.1011940
11:30:3644.2544.3044.25-0.1021939
11:30:0844.2544.3044.30-0.0511937
11:30:0244.2544.3044.25-0.1011936
11:29:5744.2544.3044.30-0.0511935
11:28:4544.2544.3044.25-0.1011934
11:28:1544.2544.3044.25-0.1011933
11:27:4544.2544.3044.25-0.1011932
11:27:4144.2544.3044.25-0.1011931
11:27:4044.2544.3044.30-0.0511930
11:27:3644.2544.3044.25-0.1021929
11:27:3244.2544.3044.25-0.1011927
11:27:3244.2544.3044.25-0.1011926
11:26:4544.2544.3044.25-0.1011925
11:26:2344.2544.3044.30-0.0511924
11:26:1444.2544.3044.25-0.1011923
11:26:0444.2544.3044.25-0.1011922
11:25:2944.2544.3044.25-0.1071921
11:24:5744.2544.3044.25-0.1011914
11:24:4044.2544.3044.25-0.1031913
11:24:0844.2544.3044.30-0.0511910
11:23:5444.2544.3044.25-0.1011909
11:23:4044.2544.3044.25-0.1011908
11:23:3244.2544.3044.25-0.1011907
11:23:2044.2544.3044.25-0.10101906
11:22:2344.2544.3044.25-0.1011896
11:21:0844.2544.3044.25-0.1011895
11:20:5244.2544.3044.25-0.1011894
11:19:5444.2544.3044.25-0.1051893
11:19:1044.2544.3044.30-0.0511888
11:18:5544.2544.3044.25-0.1011887
11:17:4644.2544.3044.25-0.1011886
11:15:1844.2044.2544.25-0.1011885
11:15:1844.2044.2544.25-0.1011884
11:15:1844.2044.2544.25-0.1051883
11:15:1844.2044.2544.25-0.10211878
11:15:1844.2044.2544.25-0.1011857
11:15:0244.2044.2544.25-0.1081856
11:14:4744.2044.2544.20-0.1511848
11:14:3744.2044.2544.20-0.1511847
11:14:3344.2044.2544.20-0.1511846
11:13:4044.2044.2544.20-0.1511845
11:12:1044.2044.2544.20-0.1521844
11:11:3844.2044.2544.25-0.1011842
11:11:3644.2544.3044.25-0.10381841
11:10:4144.2544.3044.25-0.1011803
11:09:1544.2544.3044.30-0.0511802
11:09:1444.2544.3044.25-0.10121801
11:09:0844.2544.3044.25-0.1021789
11:08:2344.2544.3044.30-0.0511787
11:08:2144.2544.3044.25-0.1021786
11:08:2144.2544.3044.25-0.1011784
11:08:1844.2544.3044.25-0.10101783
11:07:0444.2544.3044.25-0.1011773
11:05:4444.2544.3044.25-0.1011772
11:05:2344.2544.3044.30-0.0511771
11:05:1544.2544.3044.25-0.1011770
11:04:2744.2544.3044.25-0.1011769
11:04:2444.2544.3044.25-0.1011768
11:04:1344.2544.3044.25-0.10101767
11:03:0444.2544.3044.25-0.1011757
11:02:5344.2544.3044.30-0.0511756
11:02:5244.2544.3044.25-0.1051755
11:01:4244.2544.3044.25-0.1011750
11:01:3044.2544.3044.30-0.0521749
11:01:0944.2544.3044.30-0.0511747
11:00:5244.2544.3044.30-0.0521746
11:00:5144.2544.3044.30-0.05351744
11:00:0844.2544.3044.30-0.0511709
11:00:0444.2544.3044.30-0.0561708
11:00:0444.2544.3044.30-0.0511702
10:59:5144.2544.3044.30-0.0511701
10:59:2444.2544.3044.25-0.1011700
10:58:0944.2544.3044.25-0.1011699
10:57:3044.2544.3044.25-0.1011698
10:56:5344.2544.3044.25-0.1011697
10:55:1944.2544.3044.30-0.0521696
10:54:5044.2544.3044.30-0.0511694
10:52:3844.2544.3044.30-0.0521693
10:52:3844.2544.3044.30-0.0511691
10:52:2944.2544.3044.30-0.0561690
10:50:3444.2044.2544.25-0.1011684
10:50:3444.2044.2544.25-0.1051683
10:49:4744.2044.2544.25-0.1021678
10:49:4344.2044.2544.25-0.10221676
10:49:4344.2544.3044.25-0.1041654
10:48:4944.2044.2544.25-0.1021650
10:47:3944.2044.2544.25-0.10161648
10:47:2144.2044.2544.25-0.1011632
10:46:2244.2044.3044.30-0.0511631
10:46:2244.2044.3044.30-0.0511630
10:46:1444.2044.3044.20-0.1511629
10:46:0944.2044.2544.25-0.1071628
10:45:3744.2044.2544.25-0.1041621
10:45:0044.2044.2544.25-0.10131617
10:44:5644.2044.2544.25-0.1021604
10:44:5644.2044.2544.25-0.1081602
10:44:5644.2544.3544.25-0.1071594
10:44:5644.2544.3544.25-0.1071587
10:44:5544.3044.3544.30-0.05491580
10:44:5544.3044.3544.30-0.0531531
10:43:4944.3044.3544.35021528
10:43:0544.3044.3544.30-0.0511526
10:43:0444.3044.3544.30-0.0531525
10:43:0444.3044.3544.30-0.0541522
10:41:3044.3044.3544.30-0.0511518
10:41:2344.3044.3544.30-0.0511517
10:40:5844.3044.3544.30-0.0511516
10:39:5844.3044.3544.35011515
10:39:5844.3044.3544.30-0.0541514
10:38:5544.3044.3544.30-0.0521510
10:38:5144.3044.3544.30-0.0531508
10:38:2244.3044.3544.30-0.0521505
10:35:0844.3044.3544.30-0.0551503
10:35:0644.3044.3544.30-0.0511498
10:33:0244.3044.3544.30-0.0511497
10:32:5944.3044.3544.30-0.0551496
10:32:5444.3044.3544.30-0.0521491
10:32:1744.3044.3544.30-0.0511489
10:31:4044.2544.3044.30-0.0521488
10:31:3544.2544.3044.30-0.0511486
10:31:2844.2544.3044.30-0.0511485
10:30:2444.2544.3044.30-0.0521484
10:30:2344.2544.3044.25-0.1021482
10:30:2344.2544.3044.25-0.1011480
10:30:2344.2544.3044.25-0.10171479
10:30:2144.2544.3044.25-0.1021462
10:28:0144.3044.3544.30-0.0551460
10:28:0044.3044.3544.30-0.0511455
10:27:5844.3044.3544.30-0.0551454
10:27:2044.3044.3544.35031449
10:26:4344.2544.3044.30-0.0521446
10:26:3644.3044.3544.30-0.0511444
10:26:3644.3044.3544.30-0.0531443
10:25:4144.2544.3544.35031440
10:25:4044.2544.3044.30-0.0511437
10:25:4044.2544.3044.30-0.05301436
10:25:1644.2544.3044.30-0.0511406
10:23:2644.2544.3044.30-0.05131405
10:22:4144.2544.3044.30-0.0511392
10:22:0644.2544.3044.30-0.0511391
10:21:3044.2544.3044.30-0.0561390
10:21:1144.2544.3044.25-0.1021384
10:19:3844.2544.3044.25-0.1021382
10:18:4744.3044.3544.30-0.05131380
10:16:4144.3544.4044.350821367
10:16:4144.3544.4044.350221285
10:16:2344.3544.4044.35011263
10:15:3844.3544.4044.35011262
10:15:2644.3544.4044.40+0.0511261
10:15:2544.3544.4044.350131260
10:13:3844.3544.4044.35021247
10:13:3044.3544.4044.40+0.0521245
10:12:3944.3544.4044.35011243
10:10:5944.3544.4044.35021242
10:10:4344.3544.4044.40+0.0511240
10:09:4944.3544.4044.35011239
10:09:3944.3544.4044.35021238
10:09:0144.3544.4044.35041236
10:08:4044.3544.4044.35021232
10:07:2744.3544.4044.40+0.0511230
10:07:2644.3044.3544.35061229
10:06:4644.3044.3544.35011223
10:05:1644.3044.3544.35021222
10:04:4544.3044.3544.35061220
10:03:2644.3044.3544.30-0.0511214
10:03:1644.2544.3044.30-0.0521213
10:02:2444.2544.3044.30-0.0511211
10:00:3644.2544.3044.30-0.0521210
10:00:0644.2544.3044.30-0.0511208
10:00:0644.2544.3044.30-0.0561207
09:59:5944.2544.3044.30-0.0511201
09:58:2244.2044.3044.30-0.0521200
09:58:1944.2044.3044.20-0.1521198
09:58:1844.2044.2544.25-0.1091196
09:58:1844.2044.2544.25-0.10161187
09:57:5844.2044.2544.25-0.1011171
09:57:3744.2044.2544.25-0.1011170
09:57:3144.2044.2544.25-0.1031169
09:57:0644.2044.2544.25-0.1011166
09:55:2244.2044.2544.25-0.1011165
09:55:0544.2044.2544.25-0.1011164
09:54:5244.2044.2544.20-0.1511163
09:54:2944.2044.2544.20-0.1551162
09:54:2244.2044.2544.25-0.1031157
09:53:0044.2044.2544.25-0.10101154
09:52:4344.2044.2544.25-0.1051144
09:52:4344.2044.2544.25-0.1021139
09:52:3044.2044.2544.25-0.1051137
09:50:4844.2044.2544.20-0.1511132
09:50:3044.2044.2544.20-0.1511131
09:50:1844.2044.2544.20-0.1511130
09:48:4844.2044.2544.20-0.1511129
09:48:4044.2044.2544.20-0.1551128
09:48:3244.2044.2544.20-0.1511123
09:48:2044.2044.2544.20-0.1511122
09:48:1744.2044.2544.20-0.1521121
09:47:3544.2044.2544.20-0.1511119
09:47:1244.2044.2544.20-0.1511118
09:46:3744.2044.2544.20-0.1531117
09:46:0044.2044.2544.20-0.1511114
09:45:3144.2544.3044.25-0.10131113
09:45:2544.2544.3044.25-0.1061100
09:45:1144.2544.3044.25-0.1011094
09:44:4344.2544.3044.25-0.1011093
09:43:5844.2544.3044.25-0.10101092
09:43:5244.2544.3044.25-0.1041082
09:43:3444.2544.3044.25-0.1021078
09:43:3244.2544.3044.25-0.1021076
09:43:3144.2544.3044.25-0.1031074
09:43:3144.2544.3044.25-0.1061071
09:43:3144.3044.3544.30-0.0571065
09:43:3144.3044.3544.30-0.05271058
09:43:2644.3044.3544.35011031
09:43:2544.3544.4044.35021030
09:43:2544.3544.4044.350131028
09:43:1744.3544.4044.350201015
09:42:3044.3544.4044.3501995
09:42:0244.3544.4044.3501994
09:39:5444.3544.4044.3502993
09:39:3544.3544.4044.40+0.051991
09:38:4544.3544.4044.3507990
09:38:4544.3544.4044.3504983
09:36:5444.3544.4044.40+0.051979
09:36:5444.3544.4044.3501978
09:34:1744.3044.4044.40+0.051977
09:34:0444.3044.3544.40+0.051976
09:34:0444.3044.3544.3506975
09:33:0144.3544.4044.3503969
09:32:4644.3544.4044.40+0.051966
09:32:2644.3544.4044.40+0.0510965
09:31:3944.3044.3544.3503955
09:31:0144.2544.3044.30-0.051952
09:30:2444.2544.3044.25-0.103951
09:30:0644.2544.3544.25-0.101948
09:29:4844.2544.3544.25-0.101947
09:29:2444.2544.3544.25-0.101946
09:28:2144.2544.3044.30-0.058945
09:27:5444.2044.2544.25-0.108937
09:27:5444.2044.2544.25-0.102929
09:27:5344.2044.2544.25-0.101927
09:27:1944.2044.2544.25-0.101926
09:26:5944.2044.2544.25-0.105925
09:26:5244.2044.2544.25-0.109920
09:25:3444.2044.2544.20-0.152911
09:25:1244.2044.2544.20-0.153909
09:25:1044.2044.2544.20-0.153906
09:24:4644.2044.2544.20-0.151903
09:24:3544.2044.2544.20-0.151902
09:24:3244.2044.2544.20-0.151901
09:24:1444.2044.2544.20-0.151900
09:24:1244.2044.2544.20-0.151899
09:23:3844.2044.2544.20-0.155898
09:22:1344.1544.2044.20-0.154893
09:22:0444.1544.2044.20-0.152889
09:21:5844.2044.2544.20-0.151887
09:21:5844.2044.2544.20-0.152886
09:21:5144.2044.2544.20-0.153884
09:21:4844.2044.2544.25-0.102881
09:21:2544.1544.2044.20-0.156879
09:21:2344.1544.2044.20-0.151873
09:21:1944.1544.2044.20-0.153872
09:21:1544.1544.2044.20-0.151869
09:21:0744.1544.2044.20-0.151868
09:21:0544.2044.2544.20-0.1512867
09:21:0544.2044.2544.20-0.1531855
09:21:0544.2044.2544.20-0.155824
09:20:5144.2044.2544.20-0.151819
09:20:4344.2044.2544.20-0.157818
09:20:4244.2044.2544.20-0.151811
09:20:3544.2044.2544.20-0.1510810
09:20:2544.2044.2544.20-0.152800
09:20:0744.2044.2544.20-0.151798
09:19:5744.2044.2544.20-0.151797
09:19:5744.2044.2544.20-0.152796
09:19:4744.2044.2544.25-0.103794
09:19:0444.2544.3044.25-0.1011791
09:19:0444.2544.3044.25-0.1023780
09:18:5244.2544.3044.25-0.1011757
09:18:5144.2544.3044.30-0.051746
09:18:4744.3044.3544.30-0.051745
09:18:4744.3044.3544.30-0.0516744
09:18:4644.3044.3544.30-0.056728
09:18:3244.3044.3544.35017722
09:18:1244.3044.3544.30-0.052705
09:16:5244.3044.3544.30-0.051703
09:15:5744.3044.3544.30-0.055702
09:15:4544.3044.3544.3505697
09:14:5044.3044.3544.30-0.053692
09:14:3744.3044.3544.30-0.051689
09:14:2744.3044.3544.30-0.051688
09:13:3344.3044.3544.3501687
09:13:1944.2544.3044.30-0.0513686
09:13:1844.2544.3044.30-0.051673
09:13:0344.2544.3044.30-0.052672
09:13:0344.2544.3044.30-0.052670
09:13:0344.3044.3544.30-0.055668
09:13:0344.3044.3544.30-0.0534663
09:13:0244.3044.3544.30-0.056629
09:13:0044.3044.3544.30-0.051623
09:11:4644.3044.4044.40+0.051622
09:11:4644.3544.4044.30-0.051621
09:11:4644.3544.4044.3505620
09:09:5844.4544.5044.45+0.103615
09:09:5844.3544.4544.45+0.102612
09:09:4044.3044.3544.45+0.103610
09:09:4044.3044.3544.40+0.054607
09:09:4044.3044.3544.3503603
09:09:3744.3544.4044.35026600
09:09:3744.3544.4044.3506574
09:09:3544.4044.4544.40+0.054568
09:09:3444.3544.4044.40+0.054564
09:09:2244.4044.4544.40+0.051560
09:09:1644.4044.4544.40+0.054559
09:09:1144.3544.4044.40+0.055555
09:08:4044.4044.4544.40+0.052550
09:08:2644.4544.5044.45+0.103548
09:08:2644.4544.5044.45+0.1022545
09:08:0244.5044.5544.50+0.156523
09:07:5044.5044.5544.50+0.1510517
09:07:1744.5044.5544.55+0.2012507
09:06:5144.4544.5544.45+0.101495
09:06:4944.4544.5044.50+0.151494
09:06:4444.4544.5044.50+0.155493
09:06:4444.4544.5544.55+0.201488
09:06:3844.4544.5044.50+0.1510487
09:05:5544.5544.6044.55+0.202477
09:05:5344.5544.6044.60+0.255475
09:05:2644.4544.6044.60+0.254470
09:05:2544.4544.5544.55+0.2038466
09:05:2544.4544.5544.55+0.2025428
09:05:2144.4544.5544.55+0.201403
09:05:2144.5044.5544.50+0.152402
09:05:2044.5044.5544.55+0.2025400
09:05:1144.5044.5544.55+0.201375
09:05:1044.5044.5544.50+0.155374
09:05:0044.4544.5044.50+0.153369
09:04:4744.4544.5044.50+0.155366
09:04:4644.4544.5544.55+0.201361
09:04:4544.4544.5544.45+0.107360
09:04:4144.4544.5044.50+0.151353
09:04:2244.4544.5044.50+0.155352
09:04:1444.4544.5544.45+0.105347
09:04:0544.4544.5544.55+0.201342
09:04:0444.4544.5044.50+0.153341
09:03:3744.4544.5044.50+0.151338
09:03:3144.4544.5044.50+0.1510337
09:03:0744.4044.4544.45+0.101327
09:02:4744.3544.4544.45+0.1010326
09:02:4544.4544.5044.45+0.102316
09:02:4544.4544.5044.45+0.105314
09:02:4544.4544.5044.50+0.151309
09:02:4444.5044.6044.50+0.151308
09:02:4344.5044.6044.50+0.152307
09:02:4344.5044.5544.55+0.203305
09:02:3944.5044.5544.55+0.202302
09:02:3844.5044.5544.50+0.155300
09:02:2944.5044.5544.50+0.152295
09:02:2844.4544.5044.50+0.151293
09:02:2144.4544.5544.55+0.201292
09:02:2144.4544.5044.50+0.151291
09:02:1744.4544.5544.55+0.201290
09:02:1544.4544.5544.55+0.201289
09:02:1544.4544.5544.45+0.107288
09:02:1544.4544.5544.45+0.1044281
09:02:1544.4544.5044.55+0.201237
09:02:1544.4544.5044.50+0.151236
09:02:0844.4544.5044.50+0.151235
09:02:0544.4544.5044.50+0.151234
09:01:5944.4544.5044.50+0.152233
09:01:5244.4544.6044.60+0.252231
09:01:5244.4544.5044.60+0.252229
09:01:5244.4544.5044.50+0.153227
09:01:5044.4544.5044.50+0.1514224
09:01:5044.5544.6044.50+0.154210
09:01:5044.5544.6044.55+0.2022206
09:01:4844.5544.6044.55+0.201184
09:01:4244.5544.6044.55+0.201183
09:01:4044.5544.6044.55+0.201182
09:01:3044.5044.5544.55+0.202181
09:01:0444.5044.5544.55+0.201179
09:01:0344.5544.6044.55+0.208178
09:01:0344.5544.6044.55+0.2010170
09:00:4944.5544.6044.60+0.251160
09:00:4844.5544.6044.60+0.253159
09:00:4544.5544.6044.60+0.251156
09:00:4544.5544.6044.60+0.251155
09:00:4444.5544.6044.55+0.201154
09:00:4444.5544.6044.55+0.202153
09:00:4444.4544.5544.55+0.2010151
09:00:4444.4544.5544.55+0.207141
09:00:4444.4544.5044.50+0.152134
09:00:4444.4544.5044.50+0.151132
09:00:4344.4544.5544.55+0.201131
09:00:4044.3544.5044.50+0.151130
09:00:3944.3544.5544.55+0.201129
09:00:3844.3544.5044.50+0.1510128
09:00:3644.3044.5044.50+0.151118
09:00:3544.3044.5044.50+0.154117
09:00:3344.3044.5044.50+0.151113
09:00:3344.3044.5044.50+0.151112
09:00:3344.3044.5044.50+0.1510111
09:00:3344.3044.5044.50+0.156101
09:00:3244.3044.5044.50+0.15195
09:00:3144.3044.5044.50+0.15494
09:00:3044.3044.4544.50+0.15390
09:00:3044.3044.4544.45+0.10187
09:00:3044.3044.4544.45+0.10186
09:00:2944.3044.4544.45+0.10185
09:00:2744.3044.4544.45+0.10284
09:00:2544.3044.4544.45+0.10182
09:00:2544.3044.4544.45+0.10181
09:00:2344.3044.4544.45+0.10280
09:00:2344.3044.4544.45+0.10278
09:00:2144.3044.4544.45+0.10276
09:00:2144.3044.4044.40+0.05174
09:00:2144.3044.4044.40+0.05173
09:00:1444.3044.4044.45+0.10372
09:00:1444.3044.4044.40+0.05369
09:00:1244.3044.3544.350666
09:00:1244.3044.3544.350660
09:00:1244.3044.3544.350154
09:00:1244.3044.3544.350153
09:00:1244.3044.3544.350152
09:00:12----44.3505151
 
加密貨幣
比特幣BTC 34428.49 -2,028.83 -5.56%
以太幣ETH 2337.79 -220.14 -8.61%
瑞波幣XRP 0.570921 -0.06 -10.20%
比特幣現金BCH 283.76 -31.45 -9.98%
萊特幣LTC 105.44 -8.95 -7.83%
卡達幣ADA 1.04 -0.08 -7.41%
波場幣TRX 0.055129 -0.01 -9.49%
恆星幣XLM 0.184935 -0.02 -8.89%
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。