新 興  (2605) 航運業 上市

15.35 ▲+0.60 +4.07% 0.91
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 6,028 15.30 60 15.35 21 14.85 15.50 14.85 14.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0015.3015.3515.35+0.60736028
13:24:5115.3015.3515.35+0.6045955
13:24:4215.3015.3515.30+0.55105951
13:24:3715.3015.3515.35+0.6015941
13:24:2515.3015.3515.35+0.6015940
13:24:1915.3015.3515.30+0.55105939
13:24:1815.3015.3515.35+0.6015929
13:24:1515.3015.3515.35+0.6025928
13:23:5315.3015.3515.30+0.5515926
13:22:3315.3015.3515.35+0.6015925
13:22:0515.3015.3515.35+0.6045924
13:21:5815.3015.3515.35+0.6045920
13:21:5815.3015.3515.35+0.6035916
13:21:5815.3015.3515.35+0.6025913
13:21:2015.3015.3515.35+0.6025911
13:21:0415.3015.3515.30+0.5515909
13:20:5915.3015.3515.30+0.5535908
13:20:5015.3015.3515.30+0.5515905
13:20:4815.3015.3515.35+0.6035904
13:20:4815.3015.3515.35+0.6015901
13:20:1315.3015.3515.35+0.6055900
13:19:1815.3015.3515.30+0.5535895
13:19:1215.3015.3515.30+0.5515892
13:18:5515.3015.3515.35+0.6015891
13:18:5315.3015.3515.30+0.5525890
13:17:4515.3015.3515.35+0.6015888
13:17:3415.3015.3515.35+0.6015887
13:16:3715.3015.3515.35+0.6015886
13:16:2615.3015.3515.30+0.5515885
13:16:0815.3015.3515.30+0.5515884
13:16:0615.3015.3515.35+0.6025883
13:15:4415.3015.3515.35+0.60215881
13:15:4215.3015.3515.35+0.6015860
13:14:3315.3015.3515.35+0.6015859
13:14:0915.3015.3515.35+0.6025858
13:13:5515.3015.3515.30+0.5515856
13:12:4815.3015.3515.30+0.5535855
13:12:1815.3015.3515.30+0.5535852
13:10:4415.3015.3515.30+0.5565849
13:10:2815.3015.3515.30+0.5525843
13:10:0315.3015.3515.35+0.6055841
13:09:3415.3015.3515.35+0.6015836
13:09:0315.3015.3515.35+0.6015835
13:08:4915.3015.3515.35+0.60185834
13:08:4615.3015.3515.35+0.60245816
13:08:0315.3015.3515.35+0.6055792
13:08:0215.3015.3515.35+0.6025787
13:07:2715.3015.3515.35+0.6055785
13:07:0815.3015.3515.30+0.5555780
13:06:4515.3015.3515.35+0.6015775
13:06:3315.3015.3515.30+0.5515774
13:05:0315.3015.3515.35+0.6055773
13:00:4315.3015.3515.35+0.6015768
12:59:4515.3015.3515.30+0.5515767
12:58:4715.2515.3015.30+0.5545766
12:58:1815.2515.3015.25+0.5025762
12:56:5915.2515.3515.25+0.5025760
12:56:4515.2515.3515.25+0.5065758
12:56:3515.3015.3515.25+0.50185752
12:56:3515.3015.3515.30+0.5525734
12:56:0815.3015.3515.30+0.5525732
12:55:5015.3015.3515.30+0.5515730
12:55:3415.3015.3515.30+0.5525729
12:54:5115.3015.3515.30+0.5515727
12:54:2915.3015.3515.30+0.5535726
12:54:2315.3015.3515.30+0.5525723
12:54:0015.3015.3515.35+0.6015721
12:53:0215.3015.3515.30+0.5515720
12:53:0015.3015.3515.35+0.6015719
12:52:3315.3015.3515.35+0.6015718
12:52:3015.3015.3515.30+0.5515717
12:50:4915.3015.3515.35+0.6015716
12:50:3515.3015.3515.30+0.5555715
12:49:4515.3015.3515.30+0.5565710
12:47:3015.3015.3515.30+0.5545704
12:47:1315.3015.3515.30+0.5535700
12:46:4515.3015.3515.30+0.5515697
12:46:1715.2515.3015.30+0.5555696
12:46:1015.2515.3015.30+0.5515691
12:46:1015.3015.3515.30+0.55445690
12:45:5615.3015.3515.35+0.6065646
12:45:3915.3015.3515.30+0.5535640
12:44:3215.3015.3515.30+0.5515637
12:44:0715.3015.3515.30+0.55105636
12:44:0615.3015.3515.30+0.5565626
12:44:0115.3015.3515.30+0.5555620
12:43:4215.3015.3515.30+0.5545615
12:42:5015.3015.3515.30+0.5515611
12:42:3515.3015.3515.30+0.5525610
12:41:4815.3015.3515.30+0.5515608
12:41:2215.3015.3515.30+0.5565607
12:40:1215.3015.3515.30+0.5515601
12:39:1515.3015.3515.30+0.5515600
12:38:0415.3515.4015.35+0.6065599
12:38:0415.3515.4015.35+0.60175593
12:38:0415.3515.4015.35+0.6045576
12:38:0415.3515.4015.35+0.60105572
12:37:2315.3515.4015.35+0.60505562
12:37:1715.3515.4015.40+0.65115512
12:36:1415.3015.3515.35+0.60185501
12:35:5215.3015.3515.35+0.60105483
12:31:5515.3015.3515.35+0.6015473
12:31:5415.3515.4015.35+0.60135472
12:31:4315.3515.4015.35+0.6025459
12:30:1315.3515.4015.35+0.6015457
12:29:3315.3515.4015.40+0.6515456
12:29:2715.3015.4015.40+0.6515455
12:27:5915.3015.4015.30+0.5515454
12:27:0615.3015.4015.40+0.6515453
12:26:4615.3015.4015.40+0.6525452
12:26:4615.3015.3515.35+0.60165450
12:26:4615.3015.3515.35+0.6045434
12:25:5715.3015.3515.35+0.6015430
12:25:4315.3015.3515.35+0.6015429
12:25:4315.3015.3515.35+0.60135428
12:25:2815.3015.3515.35+0.6065415
12:25:2815.3015.3515.35+0.60505409
12:25:2215.3015.3515.35+0.6015359
12:25:1915.3015.3515.30+0.5515358
12:25:1715.3015.3515.35+0.6015357
12:25:1715.3015.3515.35+0.6075356
12:25:1615.3015.3515.30+0.5515349
12:25:1315.3015.3515.35+0.6055348
12:24:4915.3015.3515.35+0.6025343
12:24:4915.3015.3515.30+0.5515341
12:24:4415.3015.3515.35+0.60305340
12:24:4415.3015.3515.35+0.6015310
12:23:5915.3015.3515.35+0.60105309
12:23:2815.3015.3515.35+0.6015299
12:23:1915.3015.3515.35+0.6015298
12:23:0115.3015.3515.35+0.6015297
12:21:4315.3015.3515.30+0.5585296
12:21:0615.3015.3515.35+0.6035288
12:21:0215.3015.3515.30+0.5515285
12:20:3815.3015.3515.35+0.6015284
12:20:3815.3015.3515.30+0.55105283
12:20:2215.3015.3515.30+0.5515273
12:19:5015.3015.3515.30+0.5555272
12:18:4015.3015.3515.35+0.6025267
12:18:3915.3015.3515.30+0.55125265
12:16:4015.3015.3515.30+0.5565253
12:16:1715.2515.3015.30+0.5535247
12:16:1415.2515.3015.30+0.5515244
12:16:1315.3015.3515.30+0.55165243
12:15:5515.2515.3015.30+0.5525227
12:15:0815.2515.3015.30+0.5525225
12:15:0715.2515.3015.30+0.55115223
12:15:0415.2515.3015.30+0.5525212
12:13:3515.2515.3015.25+0.5015210
12:12:3115.2515.3015.25+0.5055209
12:12:2715.2515.3015.25+0.5015204
12:12:0215.2515.3015.25+0.5025203
12:11:5415.2515.3015.30+0.5525201
12:07:5015.3015.3515.30+0.5525199
12:07:4115.3015.3515.30+0.5525197
12:07:2715.3015.3515.30+0.5515195
12:06:4015.3015.3515.30+0.5555194
12:05:5115.3015.3515.30+0.5515189
12:03:4415.3015.3515.30+0.5515188
12:03:1915.3015.3515.30+0.5515187
12:02:2115.2515.3015.30+0.5545186
12:02:1815.2515.3015.30+0.5545182
12:02:1715.2515.3015.30+0.5515178
12:02:1115.2515.3015.30+0.5515177
12:02:1115.2515.3015.30+0.5525176
12:01:5715.2515.3015.25+0.5045174
12:01:4415.2515.3015.30+0.5525170
12:01:3815.2515.3015.25+0.50105168
12:01:0815.2515.3015.30+0.5515158
12:00:4615.2515.3015.30+0.5515157
12:00:4615.2515.3015.30+0.5515156
12:00:3615.2515.3015.30+0.55105155
11:59:4115.2515.3015.30+0.5515145
11:58:3115.2515.3015.30+0.5535144
11:58:0415.2515.3015.30+0.5515141
11:56:0415.2515.3015.30+0.5515140
11:56:0415.2515.3015.25+0.5015139
11:56:0115.2515.3015.30+0.5515138
11:56:0115.2515.3015.25+0.50105137
11:55:2915.3015.3515.30+0.55105127
11:55:0115.3015.3515.30+0.55205117
11:54:0015.3015.3515.35+0.6015097
11:53:5215.3015.3515.35+0.6055096
11:53:4015.3015.3515.30+0.5525091
11:53:2415.3015.3515.30+0.5555089
11:53:1915.3015.3515.35+0.6015084
11:53:0015.3015.3515.35+0.6015083
11:50:2815.3015.3515.35+0.6015082
11:49:4115.3015.3515.35+0.6015081
11:49:4015.3015.3515.30+0.5515080
11:48:1315.3015.3515.30+0.5525079
11:47:2415.3015.3515.30+0.5515077
11:44:0915.3015.3515.30+0.5525076
11:43:3115.3015.3515.30+0.5555074
11:43:1615.3015.3515.35+0.6045069
11:42:2915.3015.3515.30+0.5525065
11:41:5815.3015.3515.30+0.5535063
11:41:3715.3015.3515.30+0.5555060
11:41:0415.2515.3515.35+0.60245055
11:40:3015.2515.3015.30+0.55315031
11:40:3015.2515.3015.30+0.55355000
11:40:2415.2515.3015.30+0.5584965
11:40:2415.2515.3015.30+0.5514957
11:39:4615.2515.3015.30+0.5514956
11:39:1815.2515.3015.30+0.5514955
11:38:5915.2515.3015.30+0.5514954
11:38:5515.2515.3015.30+0.55104953
11:38:4315.2515.3015.30+0.5514943
11:37:4915.3015.3515.30+0.55104942
11:37:1615.2515.3015.30+0.5564932
11:37:1515.2515.3015.30+0.5514926
11:37:1515.3015.3515.30+0.55934925
11:37:0415.3015.3515.30+0.5534832
11:36:2715.3015.3515.30+0.5514829
11:36:1115.3015.3515.35+0.6014828
11:35:0715.3015.3515.30+0.55104827
11:35:0015.3015.3515.30+0.5524817
11:34:5315.3015.3515.30+0.5514815
11:33:4915.3015.3515.35+0.6024814
11:33:2615.3015.3515.35+0.6024812
11:33:2615.3015.3515.30+0.55204810
11:32:2715.3015.3515.30+0.5514790
11:32:0915.3015.3515.30+0.5554789
11:30:5215.3015.3515.35+0.6014784
11:30:1615.3015.3515.35+0.6024783
11:29:1015.3015.3515.30+0.5524781
11:28:5715.3015.3515.30+0.5514779
11:26:5015.3015.3515.35+0.6054778
11:25:5715.3015.3515.30+0.5524773
11:25:3415.3015.3515.30+0.55104771
11:25:0715.3015.3515.30+0.5524761
11:24:4315.3015.3515.35+0.60124759
11:24:0115.3015.3515.35+0.6074747
11:23:3215.3015.3515.35+0.6034740
11:23:2915.3015.3515.35+0.60104737
11:22:2215.3015.3515.35+0.6014727
11:21:2615.3015.3515.30+0.5514726
11:20:4715.3015.3515.30+0.55104725
11:20:3215.3015.3515.30+0.5534715
11:20:1615.3015.3515.30+0.5514712
11:20:0615.3015.3515.30+0.5524711
11:20:0115.3015.3515.35+0.6024709
11:19:2315.3015.3515.35+0.6014707
11:19:0015.3015.3515.35+0.60204706
11:18:5015.3015.3515.35+0.6024686
11:17:0615.3015.3515.35+0.6014684
11:16:0715.3015.3515.35+0.6034683
11:15:4815.3015.3515.35+0.6024680
11:14:3715.3015.3515.35+0.6044678
11:12:4415.3015.3515.35+0.6054674
11:11:2415.3015.3515.35+0.60104669
11:11:1115.3015.3515.30+0.5524659
11:10:0715.3015.3515.30+0.5514657
11:10:0515.3015.3515.30+0.5514656
11:09:3215.3015.3515.30+0.5514655
11:08:5415.3015.3515.35+0.6014654
11:08:5315.3515.4015.35+0.60184653
11:08:3615.3015.3515.35+0.6064635
11:06:0715.3015.3515.35+0.6014629
11:06:0515.3015.3515.35+0.6014628
11:05:3315.3015.3515.35+0.6014627
11:05:2915.3515.4015.35+0.6094626
11:05:2915.3515.4015.35+0.60304617
11:05:1515.3515.4015.35+0.6054587
11:05:1015.3515.4015.35+0.6014582
11:05:0515.3515.4015.35+0.60204581
11:04:0415.3515.4015.40+0.6514561
11:03:5315.3515.4015.40+0.6514560
11:03:5315.3515.4015.40+0.6514559
11:03:5315.3515.4015.40+0.6554558
11:03:3415.3515.4015.40+0.6534553
11:03:3015.3515.4015.40+0.6584550
11:02:5915.3515.4015.40+0.6554542
11:02:3215.3515.4015.40+0.65124537
11:02:1715.3515.4015.35+0.6014525
11:01:4015.3515.4015.35+0.6014524
11:01:2115.4015.4515.35+0.60104523
11:01:2115.4015.4515.40+0.6514513
11:01:2115.4015.4515.40+0.65134512
11:01:2115.4015.4515.40+0.6524499
11:01:1615.4015.4515.40+0.6514497
11:01:0715.4015.4515.40+0.65104496
11:00:4015.4015.4515.40+0.6514486
11:00:1315.4015.4515.40+0.6514485
10:59:4715.3515.4015.40+0.6514484
10:59:4315.3515.4515.45+0.7014483
10:59:3115.3515.4515.45+0.7044482
10:59:3115.3515.4015.40+0.6514478
10:59:3015.3515.4015.40+0.6514477
10:59:2115.3515.4015.40+0.65504476
10:59:0715.3515.4015.40+0.6514426
10:59:0715.3515.4015.35+0.60104425
10:58:5315.3515.4015.40+0.6524415
10:57:4015.3515.4015.40+0.6514413
10:57:4015.3515.4015.35+0.6014412
10:57:3915.3515.4015.35+0.6024411
10:57:1515.3515.4015.35+0.6014409
10:56:1115.3515.4015.40+0.6524408
10:54:4215.3515.4015.40+0.6514406
10:54:0015.3515.4015.40+0.6514405
10:53:4115.3515.4015.35+0.6014404
10:53:1515.3515.4015.35+0.6024403
10:52:3815.3515.4015.35+0.6064401
10:52:3515.3515.4015.40+0.6514395
10:51:4615.3515.4015.40+0.6524394
10:51:4615.3515.4515.45+0.7024392
10:51:4615.3515.4515.45+0.7044390
10:51:4515.4015.4515.40+0.65174386
10:51:4515.4015.4515.40+0.65704369
10:51:3815.4015.4515.40+0.6514299
10:51:3615.4015.4515.40+0.6514298
10:51:3215.4015.4515.40+0.6524297
10:51:3115.4015.4515.40+0.6524295
10:51:1315.4015.4515.40+0.6524293
10:51:0015.4015.4515.40+0.65204291
10:50:5215.3515.4015.40+0.6594271
10:50:4015.3515.4015.40+0.6514262
10:49:5915.3515.4015.40+0.6514261
10:49:1115.4015.4515.40+0.65104260
10:49:0015.4015.4515.40+0.6514250
10:48:3415.4015.4515.40+0.6524249
10:48:2615.3515.4015.40+0.6514247
10:47:5715.3515.4015.40+0.6514246
10:47:3015.3515.4515.35+0.6084245
10:47:3015.3515.4015.40+0.6514237
10:47:2915.4015.4515.40+0.6594236
10:47:2915.4015.4515.40+0.6514227
10:47:1115.4015.4515.40+0.65104226
10:47:1015.4015.4515.40+0.6514216
10:46:5515.4015.4515.40+0.6514215
10:46:4115.4015.4515.40+0.6564214
10:46:3215.4015.4515.40+0.6514208
10:46:2815.4015.4515.40+0.6524207
10:46:1315.4015.4515.40+0.6514205
10:46:1315.4015.4515.40+0.6564204
10:46:0315.4015.4515.40+0.65104198
10:45:5915.4015.4515.40+0.6534188
10:45:4115.4015.4515.40+0.6514185
10:45:3115.4015.4515.40+0.6514184
10:45:3015.4015.4515.40+0.6514183
10:45:2115.4015.4515.40+0.6514182
10:44:3415.4015.4515.40+0.65104181
10:44:3015.4015.4515.40+0.65104171
10:44:2315.4015.4515.40+0.6514161
10:43:5515.4015.4515.45+0.70104160
10:43:5315.4015.4515.40+0.6514150
10:43:4815.4015.4515.40+0.6514149
10:43:2715.4015.4515.40+0.6524148
10:41:4915.4015.4515.45+0.7054146
10:41:0115.4015.4515.45+0.7024141
10:40:4015.4015.4515.40+0.6524139
10:40:4015.4015.4515.40+0.6524137
10:40:3315.4015.4515.45+0.7054135
10:40:1915.4015.4515.45+0.7024130
10:40:1115.4015.4515.40+0.6534128
10:40:0615.4015.4515.45+0.7014125
10:39:5815.4015.5015.50+0.75164124
10:39:5715.4015.4515.45+0.7024108
10:39:5715.4015.4515.45+0.701004106
10:39:5015.4015.4515.45+0.7034006
10:39:3615.4015.4515.40+0.6524003
10:39:3615.4015.4515.40+0.6524001
10:39:3615.4015.4515.40+0.6523999
10:39:3615.4015.4515.40+0.6513997
10:39:3215.3515.4515.45+0.7013996
10:39:3215.3515.4515.45+0.7053995
10:39:3115.4015.4515.40+0.65283990
10:39:3115.4015.4515.40+0.65643962
10:39:2615.4015.4515.45+0.7033898
10:39:2515.4015.4515.40+0.65253895
10:39:1915.4015.4515.45+0.7053870
10:39:0815.4015.4515.45+0.7013865
10:38:4915.4015.4515.45+0.7023864
10:38:4215.4015.4515.45+0.7013862
10:38:3115.4015.4515.45+0.7033861
10:38:2515.4015.4515.45+0.7013858
10:38:2415.4015.4515.40+0.6513857
10:38:2015.4015.4515.45+0.7033856
10:38:1115.4015.4515.45+0.7013853
10:38:1015.4015.4515.45+0.70103852
10:38:1015.4015.4515.45+0.7023842
10:38:0515.4015.4515.45+0.70103840
10:37:5815.4015.4515.45+0.7023830
10:37:5415.4015.4515.45+0.7043828
10:37:5415.4015.4515.40+0.65503824
10:37:5115.4015.4515.45+0.7053774
10:37:4815.4015.4515.45+0.7013769
10:37:4515.4015.4515.45+0.7033768
10:37:2515.4015.4515.45+0.7013765
10:37:2415.4015.4515.45+0.7013764
10:37:1415.4015.4515.40+0.6513763
10:37:1115.4015.4515.40+0.6523762
10:37:0615.4015.4515.45+0.7013760
10:36:4415.4015.4515.45+0.7013759
10:36:4415.4015.4515.45+0.7023758
10:36:4315.4015.4515.40+0.6513756
10:36:3615.4015.4515.45+0.7013755
10:36:2815.4015.4515.45+0.7033754
10:36:2415.4015.4515.45+0.7013751
10:36:2115.4015.4515.45+0.7033750
10:36:1715.4015.4515.40+0.6523747
10:36:0315.4515.5015.45+0.7093745
10:36:0315.4515.5015.45+0.7053736
10:35:4615.4515.5015.45+0.7013731
10:35:4615.4515.5015.50+0.7513730
10:35:4515.4515.5015.45+0.7083729
10:35:4015.4515.5015.45+0.7023721
10:35:4015.4515.5015.45+0.7023719
10:35:4015.4515.5015.45+0.7023717
10:35:3915.4515.5015.45+0.7023715
10:35:3815.4515.5015.50+0.7523713
10:35:3615.4015.4515.45+0.7013711
10:35:3615.4015.4515.45+0.7013710
10:35:3615.4015.4515.45+0.7013709
10:35:3315.4015.4515.45+0.7013708
10:35:3215.4015.4515.45+0.7013707
10:35:2915.4015.4515.45+0.7013706
10:35:2915.4015.4515.45+0.7053705
10:35:2715.4015.4515.45+0.7013700
10:35:2715.4015.4515.45+0.7013699
10:35:2715.4015.4515.45+0.70103698
10:35:2515.4015.4515.45+0.7013688
10:35:2115.4015.4515.40+0.6513687
10:35:2015.4015.4515.45+0.7013686
10:35:1815.4015.4515.45+0.7013685
10:35:1715.4015.4515.45+0.7053684
10:35:1715.4015.4515.45+0.7033679
10:35:1515.4015.4515.45+0.7043676
10:35:1415.4015.4515.45+0.7053672
10:35:1415.4015.4515.45+0.70193667
10:35:1315.4015.4515.40+0.6523648
10:35:1315.4015.4515.45+0.70503646
10:35:1015.4015.4515.45+0.7053596
10:35:0615.4015.4515.40+0.6573591
10:35:0415.4015.4515.45+0.7013584
10:35:0315.4015.4515.45+0.7053583
10:35:0015.4015.4515.45+0.7033578
10:34:5315.4015.4515.40+0.6523575
10:34:4515.4015.4515.45+0.7033573
10:34:3915.3515.4015.45+0.70143570
10:34:3915.3515.4015.40+0.65213556
10:34:3615.3515.4015.40+0.6583535
10:34:3215.3515.4015.40+0.6513527
10:34:3215.3515.4015.40+0.6513526
10:34:2015.3015.4015.40+0.6523525
10:34:2015.3015.3515.35+0.6013523
10:34:2015.3515.4015.35+0.60293522
10:34:1815.3515.4015.40+0.6513493
10:34:1815.3515.4015.40+0.6533492
10:34:1815.3515.4015.40+0.65103489
10:34:1815.3515.4015.40+0.6523479
10:34:1515.3515.4015.40+0.6533477
10:34:1515.3515.4015.40+0.65303474
10:34:1515.3515.4015.40+0.6513444
10:34:1515.3515.4015.40+0.6513443
10:34:1515.3515.4015.40+0.6513442
10:34:1215.3515.4015.40+0.6513441
10:34:1115.3515.4015.40+0.6513440
10:34:1015.3515.4015.40+0.6523439
10:34:1015.3015.3515.35+0.6033437
10:34:1015.3015.3515.35+0.6063434
10:34:1015.3015.3515.35+0.60403428
10:34:0815.3015.3515.35+0.6013388
10:34:0615.3015.3515.35+0.6013387
10:34:0615.3015.3515.35+0.6013386
10:34:0615.3015.3515.35+0.6013385
10:34:0615.3015.3515.35+0.6063384
10:34:0615.3015.3515.35+0.60273378
10:34:0315.3015.3515.35+0.60103351
10:33:5515.3015.3515.35+0.6043341
10:33:3315.3015.3515.30+0.5523337
10:33:3215.2015.3015.30+0.55443335
10:33:2315.2015.3015.30+0.55103291
10:33:1915.2015.3015.30+0.5533281
10:33:1115.2015.3015.30+0.55103278
10:33:1015.2015.2515.25+0.5083268
10:32:5315.2015.3015.30+0.5523260
10:32:4115.2015.2515.25+0.50103258
10:31:5315.2515.3015.25+0.50123248
10:31:5315.2515.3015.25+0.5033236
10:31:4515.2515.3015.30+0.5513233
10:31:2315.2515.3015.30+0.5543232
10:31:2015.2015.2515.25+0.5043228
10:30:2915.2015.2515.25+0.5023224
10:30:2115.2015.2515.25+0.5033222
10:29:5315.1515.2515.25+0.5013219
10:29:5315.1515.2515.25+0.5033218
10:29:5115.1515.2015.20+0.45263215
10:29:5115.1515.2015.20+0.4573189
10:29:3915.2015.2515.20+0.45503182
10:28:1315.2015.2515.25+0.5013132
10:27:5215.2015.2515.25+0.5023131
10:27:3115.2015.2515.25+0.5053129
10:27:0415.2015.2515.20+0.4513124
10:26:0115.2015.2515.25+0.5053123
10:25:2615.2515.3015.25+0.5043118
10:25:0215.2515.3015.25+0.5013114
10:24:5315.2515.3015.25+0.5033113
10:24:3815.2515.3015.30+0.5513110
10:24:0015.2515.3015.30+0.5513109
10:23:2815.2015.3015.30+0.5553108
10:23:2215.2015.2515.25+0.5013103
10:23:1915.2015.3015.30+0.55103102
10:23:1315.2015.3015.30+0.5513092
10:23:0615.2015.3015.30+0.55803091
10:23:0015.2015.2515.25+0.5013011
10:22:4415.2015.2515.20+0.4513010
10:22:0315.2015.2515.25+0.5013009
10:21:3315.2015.3015.30+0.5513008
10:21:1615.2015.3015.30+0.5513007
10:20:5515.1015.3015.30+0.5533006
10:20:5515.1015.2515.25+0.5013003
10:20:5515.2015.2515.15+0.40113002
10:20:5515.2015.2515.20+0.4562991
10:20:5415.2015.2515.25+0.5012985
10:20:4715.2015.2515.25+0.50202984
10:20:4015.2015.2515.20+0.4522964
10:20:2415.2015.2515.20+0.4562962
10:19:3715.2015.2515.10+0.3532956
10:19:3715.2015.2515.15+0.40502953
10:19:3715.2015.2515.20+0.45272903
10:18:3215.2015.3015.20+0.4562876
10:17:4015.1515.2015.20+0.45542870
10:17:4015.1515.2015.20+0.4532816
10:17:3815.2515.3015.20+0.45352813
10:17:3815.2515.3015.25+0.5082778
10:17:2015.2515.3015.25+0.5022770
10:16:5615.2515.3015.30+0.55102768
10:16:4515.2515.3015.25+0.5052758
10:16:2715.2515.3015.25+0.5012753
10:15:5115.2015.2515.25+0.5012752
10:15:5115.2015.2515.20+0.4552751
10:14:1415.3015.3515.30+0.5512746
10:14:1015.2015.3015.35+0.6012745
10:14:1015.2015.3015.30+0.5522744
10:14:0615.2015.3015.30+0.55102742
10:14:0615.2515.3015.25+0.50202732
10:14:0615.2515.3015.25+0.501002712
10:13:3515.2515.3015.30+0.5512612
10:13:2715.3015.3515.30+0.55132611
10:13:2715.3015.3515.30+0.55202598
10:13:1915.3015.3515.30+0.5522578
10:13:1615.3015.3515.30+0.5532576
10:13:1515.3015.3515.30+0.5512573
10:13:1215.3015.3515.30+0.5522572
10:13:0515.3015.3515.30+0.55122570
10:13:0515.3015.3515.30+0.5522558
10:12:4715.3015.3515.30+0.5512556
10:12:3915.3015.3515.30+0.5552555
10:12:3415.3015.3515.30+0.5522550
10:12:3115.3015.3515.30+0.5532548
10:12:3015.3015.3515.30+0.5552545
10:12:2215.3015.3515.30+0.5522540
10:12:1215.3015.3515.30+0.5512538
10:12:1015.3015.3515.30+0.55102537
10:12:0615.3015.3515.30+0.5512527
10:12:0515.3015.3515.35+0.6052526
10:12:0015.3015.3515.35+0.6032521
10:11:5515.3015.3515.30+0.5522518
10:11:4915.3015.3515.35+0.6022516
10:11:4215.3015.3515.30+0.5512514
10:11:2415.3015.3515.35+0.6012513
10:11:1915.3015.3515.35+0.6052512
10:11:0815.3015.3515.35+0.6022507
10:11:0515.3015.3515.30+0.5552505
10:10:5915.3015.3515.35+0.6032500
10:10:5615.3015.3515.35+0.6022497
10:10:3915.3015.3515.35+0.6012495
10:10:3815.3015.3515.35+0.6022494
10:10:3015.3015.3515.35+0.6062492
10:10:3015.2515.3015.30+0.55522486
10:10:2215.2515.3015.30+0.5522434
10:10:1915.2515.3015.25+0.5052432
10:10:1915.2515.3015.25+0.5052427
10:10:1315.3015.3515.30+0.55222422
10:10:0615.3015.3515.30+0.5522400
10:10:0615.3015.3515.35+0.6022398
10:10:0415.3015.3515.30+0.5552396
10:09:5215.3015.3515.30+0.5572391
10:09:3315.2515.3015.30+0.55142384
10:09:2515.2515.3015.30+0.5512370
10:09:2315.2515.3015.25+0.5012369
10:09:2315.2515.3015.30+0.5532368
10:09:1415.2515.3015.30+0.5512365
10:09:0715.3015.3515.30+0.55362364
10:09:0115.3015.3515.30+0.5542328
10:08:5915.3015.3515.30+0.5522324
10:08:3515.3015.3515.30+0.5552322
10:08:3115.3015.3515.30+0.5542317
10:08:2315.3015.3515.30+0.5512313
10:08:2115.3015.3515.35+0.6012312
10:08:2015.3015.3515.35+0.6022311
10:08:0315.3015.3515.35+0.6012309
10:07:5215.3015.3515.35+0.6032308
10:07:4815.3015.3515.30+0.5512305
10:07:4815.3015.3515.35+0.60262304
10:07:4615.2515.3515.35+0.6012278
10:07:4615.2515.3015.30+0.5572277
10:07:4415.2515.3015.30+0.55102270
10:07:3515.2515.3015.30+0.5512260
10:07:3015.2515.3015.25+0.50102259
10:07:3015.2515.3015.25+0.5012249
10:07:2415.2515.3015.30+0.5552248
10:07:1815.2515.3015.30+0.5512243
10:07:1015.2515.3015.25+0.5012242
10:07:0515.2515.3015.25+0.50102241
10:07:0315.2515.3015.25+0.5022231
10:07:0315.2515.3015.25+0.5022229
10:07:0315.2515.3015.25+0.5022227
10:06:5915.2515.3015.30+0.5512225
10:06:5215.2515.3015.30+0.5522224
10:06:4915.2515.3015.30+0.5512222
10:06:4915.2515.3015.30+0.5552221
10:06:4715.2515.3015.30+0.5552216
10:06:4615.2515.3015.30+0.5512211
10:06:4515.2515.3015.30+0.55102210
10:06:4515.2515.3015.30+0.55102200
10:06:3715.2515.3015.30+0.5522190
10:06:3715.2515.3015.30+0.5522188
10:06:2615.2515.3015.30+0.5512186
10:06:2215.2515.3015.30+0.5512185
10:06:0515.2515.3015.30+0.5552184
10:06:0515.2515.3015.30+0.5512179
10:06:0515.2515.3015.30+0.5512178
10:06:0515.2515.3015.30+0.5512177
10:06:0515.2515.3015.30+0.5512176
10:06:0515.2515.3015.30+0.5512175
10:06:0515.2515.3015.30+0.5512174
10:06:0515.2515.3015.30+0.5522173
10:06:0515.3015.3515.30+0.55112171
10:06:0515.2515.3015.30+0.55192160
10:06:0215.2515.3015.30+0.5512141
10:06:0115.2515.3015.30+0.5532140
10:06:0015.2515.3015.30+0.5512137
10:06:0015.3015.3515.30+0.55152136
10:05:5415.2515.3515.35+0.6012121
10:05:5015.2515.3515.35+0.6012120
10:05:4815.2515.3015.35+0.6092119
10:05:4815.2515.3015.30+0.55242110
10:05:4715.2515.3015.30+0.5582086
10:05:4715.2515.3015.30+0.5532078
10:05:4515.2515.3015.30+0.5542075
10:05:4515.2515.3015.25+0.5012071
10:05:4415.2515.3015.30+0.5512070
10:05:4315.2515.3015.30+0.5552069
10:05:4115.2515.3015.30+0.5512064
10:05:3915.2515.3015.30+0.5522063
10:05:3815.2515.3015.30+0.5552061
10:05:3815.2515.3015.30+0.5552056
10:05:3715.2515.3015.30+0.5512051
10:05:3715.2515.3015.30+0.5592050
10:05:3715.2515.3015.30+0.55402041
10:05:3515.2515.3015.30+0.5532001
10:05:3515.2515.3015.30+0.5521998
10:05:3415.2515.3015.30+0.5551996
10:05:2715.2515.3015.30+0.5541991
10:05:2415.2515.3015.25+0.5031987
10:05:2315.2515.3015.30+0.5521984
10:05:1915.2515.3015.30+0.5511982
10:05:1515.2015.2515.25+0.50151981
10:05:1315.2015.2515.25+0.50201966
10:05:1315.2015.2515.25+0.5011946
10:05:1115.2015.2515.25+0.5031945
10:05:1015.2015.2515.25+0.5011942
10:05:0815.2015.2515.25+0.50201941
10:05:0215.2015.2515.25+0.5021921
10:05:0015.2015.2515.25+0.50101919
10:04:5915.2015.2515.25+0.5011909
10:04:5615.2015.2515.25+0.5011908
10:04:5415.2015.2515.25+0.5011907
10:04:5315.2015.2515.25+0.5051906
10:04:5215.2015.2515.25+0.5051901
10:04:5115.2015.2515.25+0.50201896
10:04:4915.2015.2515.25+0.5011876
10:04:4615.2015.2515.25+0.5051875
10:04:4315.1515.2015.20+0.4511870
10:04:4315.1515.2015.20+0.45271869
10:04:4315.1515.2015.20+0.45271842
10:04:4015.1515.2015.20+0.4511815
10:04:4015.1515.2015.20+0.4541814
10:04:4015.1515.2015.20+0.45261810
10:04:3715.1515.2015.20+0.4511784
10:04:3715.1515.2015.15+0.4011783
10:04:3615.1515.2015.20+0.4551782
10:04:3615.1515.2015.20+0.45331777
10:04:2215.1515.2015.20+0.45231744
10:04:2115.1015.1515.15+0.401911721
10:04:2115.0515.1015.10+0.351241530
10:04:1615.0515.1015.10+0.3511406
10:03:3015.0515.1015.05+0.3011405
10:03:2915.0515.1015.05+0.3011404
10:02:5915.0515.1015.05+0.3031403
10:02:4115.0515.1015.05+0.3021400
10:00:3615.0515.1015.10+0.3521398
10:00:1615.0515.1015.10+0.3511396
09:59:1615.0015.0515.05+0.3011395
09:59:0715.0015.0515.05+0.3021394
09:59:0715.0015.0515.00+0.2511392
09:59:0615.0015.0515.05+0.30171391
09:59:0515.0015.0515.05+0.30131374
09:57:3415.0015.0515.00+0.2511361
09:54:0714.9515.0015.00+0.2591360
09:53:1014.9515.0014.95+0.2021351
09:52:3614.9515.0014.95+0.2011349
09:52:2914.9515.0014.95+0.20241348
09:51:5715.0015.0515.00+0.2541324
09:51:5715.0015.0515.00+0.2521320
09:51:5615.0015.0515.00+0.25101318
09:51:0515.0015.0515.00+0.25201308
09:50:2115.0015.0515.05+0.3021288
09:49:2915.0015.0515.05+0.3041286
09:48:2615.0015.0515.05+0.3021282
09:46:4015.0015.0515.00+0.2541280
09:46:0115.0015.0515.05+0.3011276
09:45:3615.0015.0515.05+0.30101275
09:43:0414.9515.0515.05+0.3011265
09:42:1815.0015.0515.05+0.3051264
09:42:1815.0015.0515.00+0.25301259
09:41:4115.0515.1015.05+0.3011229
09:41:3615.0515.1015.05+0.3041228
09:41:3315.0515.1015.00+0.2571224
09:41:3315.0515.1015.05+0.30431217
09:41:2015.0515.1015.05+0.3031174
09:41:1515.0515.1015.05+0.3011171
09:41:1415.0515.1015.05+0.3021170
09:41:1215.0515.1015.05+0.30101168
09:38:0115.0515.1015.05+0.3011158
09:37:2415.0515.1015.05+0.3031157
09:37:1715.0515.1015.05+0.3051154
09:37:0815.0515.1015.10+0.3531149
09:36:0115.0515.1015.10+0.3511146
09:35:3015.0515.1015.10+0.3531145
09:34:3515.0515.1015.05+0.3021142
09:34:2815.0515.1015.05+0.3031140
09:33:4515.0515.1015.05+0.3041137
09:33:4115.0515.1015.05+0.3021133
09:32:5115.0515.1015.05+0.3011131
09:32:3315.0515.1015.10+0.3561130
09:32:0615.0515.1015.10+0.3511124
09:31:3015.0515.1015.10+0.3521123
09:30:5215.0515.1015.05+0.3011121
09:30:3715.0515.1015.05+0.3011120
09:29:3915.1015.1515.10+0.35321119
09:29:3815.1015.1515.10+0.3521087
09:29:3815.1015.1515.10+0.3521085
09:29:3815.1015.1515.10+0.3521083
09:29:3115.1015.1515.10+0.3511081
09:29:1415.1015.1515.10+0.3551080
09:29:0815.1015.1515.10+0.3551075
09:29:0215.1015.1515.10+0.35101070
09:28:4915.1015.1515.15+0.4031060
09:28:4615.1015.1515.15+0.4031057
09:28:3715.1015.1515.15+0.4021054
09:28:3315.1015.1515.15+0.4011052
09:28:2115.1015.1515.15+0.4021051
09:28:2015.0515.1515.15+0.40111049
09:28:1815.0515.1015.10+0.3511038
09:28:1815.0515.1015.10+0.3571037
09:28:1815.0515.1015.10+0.35741030
09:27:4015.0515.1015.10+0.352956
09:27:3015.0515.1015.10+0.352954
09:27:2915.0515.1015.10+0.3531952
09:27:2915.0515.1015.10+0.352921
09:27:1815.0515.1015.10+0.3510919
09:26:3115.0015.0515.05+0.308909
09:26:3115.0515.1015.05+0.3012901
09:26:2415.0015.0515.05+0.3013889
09:26:2415.0015.0515.05+0.3010876
09:26:1715.0015.0515.05+0.3010866
09:26:0815.0015.0515.05+0.302856
09:24:4315.0015.0515.05+0.303854
09:24:3815.0015.0515.05+0.301851
09:24:3615.0015.0515.05+0.303850
09:23:0015.0015.0515.05+0.301847
09:22:5715.0015.0515.05+0.302846
09:22:4615.0015.0515.05+0.3010844
09:22:4315.0015.0515.05+0.301834
09:22:4014.9515.0515.05+0.301833
09:22:0514.9515.0515.05+0.301832
09:22:0414.9515.0015.00+0.252831
09:22:0414.9515.0015.00+0.252829
09:21:4315.0015.0515.00+0.2511827
09:21:4315.0015.0515.00+0.252816
09:20:1815.0015.0515.00+0.251814
09:20:0115.0015.0515.00+0.251813
09:18:4615.0015.0515.00+0.255812
09:18:4515.0015.0515.00+0.251807
09:18:2315.0015.0515.00+0.253806
09:17:2215.0015.0515.00+0.251803
09:17:1415.0015.0515.00+0.251802
09:16:4415.0015.0515.00+0.2510801
09:16:4115.0015.0515.05+0.303791
09:16:1615.0515.1015.05+0.301788
09:16:0915.0015.0515.05+0.301787
09:16:0815.0015.0515.05+0.301786
09:16:0715.0515.1015.05+0.302785
09:15:5715.0515.1015.05+0.301783
09:15:5315.0515.1015.05+0.305782
09:15:4815.0015.1015.10+0.3510777
09:15:4715.0015.1015.10+0.3510767
09:15:4715.0015.1015.10+0.359757
09:15:4415.0015.0515.05+0.3010748
09:15:4215.0015.1015.10+0.3510738
09:15:4215.0015.1015.10+0.351728
09:15:3615.0515.1015.00+0.2525727
09:15:3615.0515.1015.05+0.3012702
09:15:3315.0015.0515.05+0.3032690
09:15:3215.0015.0515.05+0.306658
09:15:2815.0015.0515.05+0.3010652
09:15:2815.0015.0515.05+0.302642
09:15:2315.0015.0515.05+0.301640
09:15:1215.0015.0515.00+0.2515639
09:15:0515.0015.0515.00+0.2510624
09:14:2914.9515.0015.00+0.2522614
09:14:0914.9515.0015.00+0.2510592
09:14:0814.9515.0015.00+0.2510582
09:14:0814.9515.0015.00+0.2531572
09:13:5114.9014.9514.95+0.2010541
09:13:1014.9014.9514.95+0.201531
09:13:0714.9014.9514.95+0.201530
09:11:0414.9014.9514.90+0.151529
09:10:4014.9014.9514.90+0.155528
09:10:3114.9014.9514.90+0.152523
09:10:2214.9014.9514.90+0.151521
09:10:0614.9014.9514.90+0.151520
09:10:0114.9014.9514.90+0.151519
09:09:5914.9014.9514.95+0.203518
09:09:5814.9014.9514.90+0.151515
09:09:0514.9014.9514.95+0.202514
09:08:4214.9515.0014.95+0.2029512
09:08:4214.9515.0014.95+0.203483
09:08:4214.9515.0014.95+0.2030480
09:08:4214.9515.0014.95+0.204450
09:08:3914.9515.0014.95+0.2010446
09:08:3814.9515.0014.95+0.2010436
09:08:3814.9515.0014.95+0.2010426
09:08:3714.9515.0014.95+0.2010416
09:08:3714.9515.0014.95+0.2010406
09:08:3614.9515.0014.95+0.201396
09:08:1914.9515.0015.00+0.253395
09:07:5514.9515.0015.00+0.253392
09:07:4414.9515.0015.00+0.251389
09:07:3814.9515.0514.95+0.201388
09:07:1914.9515.0015.00+0.251387
09:07:0414.9515.0015.00+0.252386
09:07:0414.9515.0015.00+0.251384
09:07:0414.9515.0015.00+0.253383
09:06:5514.9515.0015.00+0.252380
09:06:5515.0015.0515.00+0.2519378
09:06:4815.0515.1015.05+0.301359
09:06:4515.0015.0515.05+0.301358
09:06:4515.0015.0515.00+0.257357
09:06:3615.0015.0515.05+0.301350
09:06:3615.0015.0515.00+0.2510349
09:06:3015.0015.0515.05+0.301339
09:06:3015.0015.0515.00+0.2510338
09:06:2615.0015.0515.00+0.255328
09:06:2515.0015.0515.05+0.301323
09:06:2515.0015.0515.05+0.302322
09:06:0915.0015.1015.00+0.255320
09:05:5815.0015.1015.10+0.352315
09:05:5715.0015.1015.00+0.255313
09:05:5715.0015.0515.05+0.304308
09:05:5715.0015.0515.05+0.3020304
09:05:5215.0015.0515.05+0.302284
09:05:4315.0015.0515.05+0.301282
09:05:3515.0015.0515.05+0.302281
09:05:3115.0015.0515.00+0.252279
09:05:1115.0015.0515.00+0.251277
09:05:0614.9515.0515.05+0.301276
09:05:0614.9515.0515.05+0.301275
09:05:0514.9515.0515.05+0.302274
09:05:0514.9515.0015.00+0.2532272
09:05:0514.9515.0015.00+0.254240
09:04:5914.9515.0015.00+0.256236
09:04:5914.9515.0015.00+0.256230
09:04:5714.9515.0015.00+0.251224
09:04:5714.9515.0015.00+0.2530223
09:04:5114.9515.0015.00+0.2520193
09:04:2814.9515.0014.95+0.203173
09:04:2114.9515.0015.00+0.251170
09:04:2014.9515.0015.00+0.252169
09:03:4214.9015.0015.00+0.251167
09:03:4214.9015.0015.00+0.2510166
09:03:3114.9515.0014.95+0.204156
09:03:3114.9515.0014.95+0.205152
09:03:2014.9515.0014.95+0.202147
09:03:0714.9515.0014.95+0.205145
09:02:5914.9515.0015.00+0.253140
09:02:5814.9515.0015.00+0.253137
09:02:5314.9515.0014.95+0.201134
09:02:5114.9515.0015.00+0.258133
09:02:4814.9014.9515.00+0.2511125
09:02:4814.9014.9514.95+0.209114
09:02:4514.9014.9514.95+0.206105
09:02:2614.9015.0015.00+0.25299
09:02:2414.9515.0014.90+0.15197
09:02:2414.9515.0014.95+0.201096
09:02:2114.9014.9514.95+0.202886
09:02:2114.9014.9514.95+0.20158
09:02:0914.9014.9514.90+0.15257
09:01:3314.9014.9514.90+0.15955
09:01:3114.8514.9014.90+0.15546
09:01:2114.8514.9014.90+0.151041
09:01:1814.8514.9014.90+0.15131
09:00:5214.8514.9014.90+0.15130
09:00:20----14.85+0.102929
 
加密貨幣
比特幣BTC 11810.14 41.27 0.35%
以太幣ETH 432.78 -4.62 -1.06%
瑞波幣XRP 0.296252 0.00 -1.37%
比特幣現金BCH 295.27 1.87 0.64%
萊特幣LTC 57.25 0.50 0.88%
卡達幣ADA 0.138242 0.00 -0.07%
波場幣TRX 0.024003 0.00 -3.02%
恆星幣XLM 0.104017 0.00 -0.91%
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。