三商壽  (2867) 金融保險 上市 三商行集團

5.09 ▲+0.01 +0.20% 0.27
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.01 5,448 5.09 101 5.10 52 5.05 5.14 5.03 5.08
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:005.095.105.09+0.01885448
13:24:515.095.115.09+0.0115360
13:24:255.095.115.09+0.0115359
13:24:255.105.115.10+0.0225358
13:24:205.105.115.10+0.0245356
13:23:595.095.115.09+0.0115352
13:23:465.085.115.08095351
13:23:465.105.115.0801315342
13:23:465.105.115.09+0.01135211
13:23:465.105.115.10+0.02235198
13:23:415.105.115.11+0.0315175
13:23:395.105.115.11+0.0315174
13:23:315.105.115.11+0.0315173
13:23:255.105.115.10+0.0275172
13:23:145.105.115.11+0.0315165
13:22:395.105.115.11+0.0315164
13:22:255.095.105.10+0.02345163
13:21:405.095.105.10+0.0215129
13:21:295.095.105.09+0.0125128
13:20:455.095.105.10+0.0255126
13:17:195.095.105.09+0.01205121
13:16:275.095.105.09+0.0115101
13:16:235.105.115.10+0.0235100
13:15:495.095.115.09+0.0115097
13:15:495.095.115.11+0.0355096
13:15:015.095.115.09+0.01105091
13:11:385.095.115.11+0.0355081
13:11:115.095.115.09+0.0115076
13:11:115.095.115.11+0.0355075
13:09:355.095.115.11+0.0355070
13:09:205.105.115.10+0.0255065
13:08:345.095.105.10+0.02185060
13:06:525.095.105.10+0.0215042
13:03:165.095.105.09+0.0185041
13:03:085.095.105.10+0.0215033
13:02:555.095.105.10+0.0255032
13:02:275.095.105.10+0.0215027
13:01:375.105.115.10+0.02235026
13:01:005.095.115.11+0.0315003
13:00:185.095.105.10+0.0225002
13:00:075.095.105.10+0.0225000
13:00:025.095.105.10+0.0224998
12:57:485.095.105.10+0.0244996
12:56:455.095.105.10+0.0224992
12:56:165.095.105.10+0.0214990
12:55:525.095.105.09+0.0114989
12:54:335.095.105.09+0.0114988
12:54:085.095.105.09+0.0184987
12:54:075.105.115.10+0.0284979
12:53:565.095.105.10+0.02134971
12:53:555.095.105.09+0.0124958
12:52:315.095.105.09+0.0144956
12:51:565.105.115.10+0.02104952
12:51:535.095.115.09+0.0114942
12:51:095.095.105.10+0.0224941
12:51:065.095.105.10+0.02204939
12:50:525.095.105.09+0.0134919
12:50:505.095.105.10+0.0254916
12:49:395.095.105.10+0.0214911
12:48:455.095.105.10+0.0214910
12:44:435.095.105.09+0.0114909
12:42:055.095.105.09+0.0114908
12:41:495.095.105.09+0.0154907
12:41:325.095.105.10+0.0214902
12:39:155.095.105.10+0.0254901
12:38:375.095.105.09+0.0114896
12:38:375.095.105.09+0.0184895
12:38:115.095.105.09+0.0124887
12:38:085.095.105.10+0.0234885
12:34:465.095.105.09+0.0124882
12:32:235.095.105.09+0.0134880
12:28:155.095.105.09+0.0114877
12:27:575.095.105.09+0.0114876
12:27:435.095.105.09+0.0134875
12:24:465.095.105.09+0.0114872
12:24:295.095.105.09+0.0194871
12:24:095.095.105.09+0.0114862
12:24:095.095.105.09+0.0114861
12:24:095.095.105.09+0.0134860
12:24:095.085.095.09+0.01284857
12:24:095.095.105.09+0.01224829
12:21:495.095.105.09+0.0114807
12:21:255.095.105.10+0.0214806
12:21:195.095.105.10+0.02154805
12:21:195.095.105.09+0.01204790
12:20:475.095.105.09+0.0124770
12:20:395.105.115.10+0.0254768
12:15:175.105.115.10+0.0244763
12:15:135.095.105.10+0.0244759
12:15:105.095.115.09+0.0124755
12:15:085.095.105.10+0.0254753
12:15:085.095.105.10+0.02334748
12:15:085.105.115.10+0.02674715
12:12:075.105.115.10+0.0214648
12:12:065.115.125.11+0.03134647
12:08:125.115.125.11+0.0344634
12:04:335.115.125.11+0.0314630
12:04:315.115.125.11+0.0354629
12:00:055.115.125.11+0.0324624
11:59:105.115.125.11+0.0324622
11:57:395.105.115.11+0.0324620
11:57:075.105.125.10+0.02114618
11:55:045.105.125.12+0.0454607
11:53:295.105.125.12+0.0414602
11:52:205.105.125.12+0.04804601
11:52:045.105.115.11+0.03304521
11:51:335.105.125.10+0.0234491
11:50:545.105.125.10+0.02144488
11:50:135.105.115.11+0.03104474
11:50:135.115.125.11+0.03104464
11:49:395.115.125.11+0.0314454
11:45:475.115.125.12+0.0414453
11:45:285.115.125.11+0.0364452
11:42:285.115.125.11+0.0394446
11:41:515.115.125.12+0.0414437
11:38:585.115.125.12+0.0414436
11:34:155.125.135.12+0.0434435
11:33:415.125.145.12+0.0434432
11:33:225.125.145.14+0.0684429
11:33:185.125.135.13+0.0584421
11:33:165.125.135.13+0.0584413
11:33:125.115.125.12+0.0414405
11:33:125.115.125.12+0.041584404
11:32:555.105.125.12+0.04154246
11:30:545.105.115.11+0.0374231
11:29:455.105.115.11+0.0314224
11:29:195.105.115.11+0.0334223
11:29:195.105.115.11+0.0324220
11:28:335.105.115.11+0.0314218
11:28:335.105.115.11+0.0384217
11:28:335.115.125.11+0.03124209
11:28:035.115.125.11+0.0314197
11:26:335.115.125.11+0.0314196
11:24:005.105.115.11+0.0364195
11:23:555.115.125.11+0.0344189
11:21:345.115.125.11+0.0314185
11:18:585.105.115.11+0.0354184
11:18:585.115.125.11+0.0354179
11:17:075.105.115.11+0.03304174
11:16:455.105.115.11+0.0314144
11:16:175.105.115.11+0.0314143
11:16:155.105.115.11+0.0314142
11:16:155.105.115.11+0.0334141
11:12:545.105.125.10+0.0244138
11:12:085.105.115.11+0.0354134
11:12:085.105.115.10+0.02154129
11:11:555.115.125.11+0.0354114
11:11:375.115.125.11+0.0324109
11:10:135.105.115.11+0.0314107
11:07:215.105.115.11+0.0314106
11:07:195.105.115.11+0.0364105
11:07:195.105.115.11+0.0334099
11:06:445.105.115.11+0.0314096
11:06:095.105.115.11+0.03104095
11:05:235.105.115.11+0.0354085
11:02:405.105.115.10+0.0214080
11:02:065.105.115.10+0.0224079
11:01:595.105.115.10+0.0244077
11:01:015.105.115.10+0.0244073
11:00:475.105.115.10+0.0234069
11:00:175.105.115.11+0.0314066
10:58:005.105.115.10+0.02104065
10:56:235.105.125.10+0.0284055
10:56:185.105.115.11+0.0354047
10:55:345.105.115.10+0.0214042
10:55:345.105.115.11+0.0314041
10:55:135.105.115.10+0.0254040
10:55:075.105.115.11+0.0324035
10:54:505.105.115.11+0.0354033
10:54:435.105.115.11+0.0314028
10:54:365.105.115.11+0.0314027
10:54:315.105.115.11+0.0314026
10:54:005.105.125.12+0.0424025
10:53:325.105.115.11+0.0384023
10:53:255.105.115.11+0.0314015
10:53:185.105.115.11+0.0354014
10:52:465.105.115.11+0.0314009
10:52:465.105.115.11+0.03144008
10:52:435.105.115.11+0.03383994
10:52:435.095.105.10+0.02643956
10:52:435.095.105.10+0.02203892
10:52:305.095.105.09+0.0123872
10:50:535.085.095.09+0.0113870
10:50:525.085.095.09+0.0143869
10:50:345.085.095.09+0.0133865
10:50:335.085.095.09+0.0183862
10:50:335.095.105.09+0.0123854
10:49:055.095.105.09+0.0133852
10:48:595.095.105.09+0.0113849
10:45:365.085.095.09+0.0123848
10:45:345.085.095.09+0.0113846
10:45:345.095.105.09+0.0143845
10:44:215.095.105.09+0.0113841
10:42:545.095.105.09+0.0113840
10:42:225.095.105.09+0.01103839
10:34:015.095.105.09+0.0123829
10:30:595.085.095.09+0.0113827
10:30:595.085.095.09+0.01123826
10:29:255.085.095.09+0.0113814
10:29:255.095.105.09+0.0133813
10:28:545.085.095.09+0.0113810
10:28:495.085.095.09+0.0113809
10:28:495.085.095.09+0.0173808
10:28:495.095.105.09+0.0133801
10:28:385.095.105.09+0.0113798
10:28:155.085.095.09+0.0183797
10:28:155.085.095.09+0.0113789
10:28:155.095.105.09+0.0113788
10:28:125.095.105.09+0.0113787
10:27:345.095.105.09+0.0123786
10:24:195.085.105.08013784
10:23:225.095.105.08063783
10:23:225.095.105.09+0.01193777
10:22:255.095.105.10+0.0253758
10:21:515.095.105.10+0.0213753
10:21:325.095.105.10+0.02123752
10:20:175.095.105.09+0.0113740
10:17:005.085.095.09+0.0123739
10:16:575.095.105.09+0.0113737
10:16:245.085.095.09+0.011293736
10:16:245.085.095.08013607
10:15:445.085.095.080203606
10:13:535.075.085.080293586
10:13:025.075.085.080503557
10:11:515.075.085.080103507
10:09:585.075.085.08053497
10:07:055.075.085.08013492
10:06:565.075.085.07-0.0153491
10:05:545.075.085.080983486
10:05:175.075.085.08013388
10:04:335.075.085.08013387
10:04:285.075.085.080203386
10:04:215.075.085.07-0.0153366
10:04:045.075.095.09+0.0153361
10:03:555.085.095.08013356
10:02:275.075.085.08023355
10:02:085.075.085.08013353
10:02:085.075.085.080173352
10:02:085.075.085.080873335
10:02:085.065.075.07-0.011983248
10:02:085.065.075.07-0.01103050
10:01:515.065.075.07-0.0123040
10:01:395.065.075.07-0.01103038
10:01:075.065.075.07-0.0113028
09:59:075.055.075.07-0.0143027
09:59:055.055.075.07-0.0163023
09:59:025.055.075.07-0.0123017
09:58:595.055.075.07-0.0153015
09:58:575.055.075.07-0.0113010
09:58:565.055.075.07-0.0133009
09:58:555.055.075.07-0.01203006
09:58:465.065.085.05-0.03742986
09:58:465.065.085.06-0.02262912
09:57:515.065.085.08052886
09:57:365.065.085.08012881
09:57:365.075.085.07-0.0112880
09:57:365.075.085.07-0.0122879
09:56:175.065.085.08022877
09:55:495.065.075.07-0.0122875
09:55:495.065.075.07-0.0112873
09:55:435.065.075.07-0.01102872
09:55:145.075.085.07-0.0122862
09:55:065.065.075.07-0.0152860
09:55:045.065.085.08022855
09:54:335.065.075.07-0.0132853
09:53:495.065.075.07-0.0152850
09:53:435.065.085.08052845
09:53:075.065.075.07-0.0112840
09:53:075.065.075.07-0.0112839
09:53:065.065.075.07-0.0122838
09:52:405.055.075.07-0.0182836
09:52:405.075.085.05-0.03262828
09:52:405.075.085.06-0.02902802
09:52:405.075.085.07-0.01842712
09:51:425.075.085.07-0.0142628
09:50:055.075.085.07-0.01502624
09:49:025.075.085.07-0.01252574
09:48:575.075.085.07-0.01102549
09:48:175.085.095.08012539
09:48:115.085.095.08012538
09:47:455.085.095.080102537
09:46:565.085.095.08072527
09:46:545.085.095.08032520
09:46:535.085.095.08022517
09:46:535.085.095.08082515
09:45:585.085.095.080102507
09:42:525.085.095.08012497
09:42:145.085.095.080502496
09:41:135.085.095.09+0.0122446
09:41:135.085.095.08012444
09:41:135.085.095.08032443
09:39:095.085.105.080112440
09:38:155.095.105.09+0.0112429
09:38:155.095.105.09+0.0112428
09:38:145.095.105.09+0.01162427
09:38:145.095.105.09+0.0132411
09:38:145.085.095.09+0.01812408
09:38:055.085.095.09+0.0112327
09:37:245.085.095.09+0.0112326
09:35:555.085.095.09+0.0112325
09:35:245.085.095.09+0.0112324
09:35:065.085.095.09+0.0112323
09:34:575.085.095.09+0.0152322
09:34:315.085.095.09+0.0112317
09:34:155.085.095.09+0.01202316
09:34:025.085.095.09+0.01102296
09:33:215.085.095.08022286
09:33:125.085.095.08052284
09:31:285.085.095.08012279
09:29:595.075.085.0801062278
09:29:595.075.085.080502172
09:29:325.075.085.08012122
09:28:375.075.085.08022121
09:27:505.075.085.080782119
09:26:045.075.085.080102041
09:25:325.065.075.07-0.011072031
09:22:345.065.085.06-0.0211924
09:22:285.055.065.06-0.0281923
09:22:285.065.075.06-0.0221915
09:22:165.065.075.06-0.0221913
09:20:185.045.065.06-0.0261911
09:20:105.065.085.04-0.041491905
09:20:105.065.085.05-0.031111756
09:20:105.065.085.06-0.02401645
09:19:575.065.075.07-0.0131605
09:19:355.065.075.07-0.0111602
09:19:075.065.075.07-0.0111601
09:18:505.065.075.07-0.0141600
09:17:515.075.085.05-0.03311596
09:17:515.075.085.06-0.02531565
09:17:515.075.085.07-0.01161512
09:16:245.085.095.07-0.0111496
09:16:245.085.095.08011495
09:16:245.085.095.08021494
09:15:285.075.085.08011492
09:14:435.075.095.07-0.0111491
09:14:355.065.085.080261490
09:14:235.055.075.07-0.0111464
09:14:225.055.075.07-0.0191463
09:14:225.055.075.07-0.0151454
09:14:005.055.075.07-0.0181449
09:13:595.065.085.04-0.041461441
09:13:595.065.085.05-0.03351295
09:13:595.065.085.06-0.02191260
09:12:235.055.075.07-0.0111241
09:12:235.075.085.07-0.0111240
09:12:185.055.075.07-0.0111239
09:12:015.055.075.07-0.01341238
09:12:015.055.075.07-0.0111204
09:11:165.055.075.07-0.01121203
09:11:165.075.085.04-0.041851191
09:11:165.075.085.05-0.03751006
09:11:165.075.085.06-0.0231931
09:11:165.075.085.07-0.019900
09:09:555.075.085.0805891
09:09:455.075.085.0806886
09:09:305.085.095.08010880
09:08:395.085.095.08010870
09:08:135.085.095.09+0.014860
09:08:105.085.095.09+0.012856
09:07:465.085.095.09+0.011854
09:07:405.085.095.0805853
09:07:035.065.085.0804848
09:06:565.055.085.080140844
09:06:565.055.075.07-0.0124704
09:05:415.065.085.0801680
09:05:385.085.095.05-0.0323679
09:05:385.085.095.06-0.023656
09:05:385.085.095.07-0.0116653
09:05:385.085.095.0808637
09:05:235.085.095.09+0.012629
09:04:275.075.085.0806627
09:04:135.075.085.0805621
09:03:275.065.085.08026616
09:03:275.055.075.07-0.018590
09:03:215.055.075.05-0.0350582
09:02:365.055.075.05-0.032532
09:02:245.065.085.05-0.0348530
09:02:245.065.085.06-0.022482
09:01:425.065.085.05-0.031480
09:01:425.065.085.06-0.022479
09:00:525.045.055.05-0.034477
09:00:525.045.055.05-0.0310473
09:00:375.065.075.06-0.021463
09:00:175.035.075.07-0.011462
09:00:175.055.075.03-0.05307461
09:00:175.055.075.04-0.0430154
09:00:175.055.075.05-0.0363124
09:00:14----5.05-0.036161
 
加密貨幣
比特幣BTC 105967.79 -4,294.01 -3.89%
以太幣ETH 2642.36 -171.38 -6.09%
瑞波幣XRP 2.19 -0.12 -5.00%
比特幣現金BCH 427.26 -10.72 -2.45%
萊特幣LTC 86.28 -6.99 -7.49%
卡達幣ADA 0.660102 -0.06 -7.80%
波場幣TRX 0.271681 -0.02 -6.94%
恆星幣XLM 0.268210 -0.01 -4.29%
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。