最新[公告] 東森:公告本公司處分同一有價證券金額達『公開發行公司取得或處分資產處理準則』第三十一條之規定熱門日圓一度升至151大關美元因就業數不佳走貶

更新報價

京　鼎 (3413) 半導體業上市鴻海集團

297.50 ▲+6.50 +2.23% 4.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.50	1,459	297.50	1	298.00	8	294.00	304.00	294.00	291.00

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	297.50	298.00	297.50	+6.50	5	1459
13:30:00	296.00	297.00	297.50	+6.50	63	1454
13:24:52	296.00	296.50	296.50	+5.50	1	1391
13:24:16	296.00	296.50	296.50	+5.50	3	1390
13:23:07	295.50	297.00	295.50	+4.50	1	1387
13:23:00	295.50	297.00	295.50	+4.50	1	1386
13:22:47	295.50	297.00	295.50	+4.50	2	1385
13:22:45	296.00	297.00	296.00	+5.00	1	1383
13:22:44	296.50	297.00	296.00	+5.00	1	1382
13:22:44	296.50	297.00	296.50	+5.50	1	1381
13:22:44	297.00	297.50	297.00	+6.00	1	1380
13:22:21	297.00	297.50	297.00	+6.00	1	1379
13:22:21	297.00	297.50	297.50	+6.50	2	1378
13:22:04	296.00	297.50	297.50	+6.50	2	1376
13:21:37	296.00	297.00	297.00	+6.00	1	1374
13:21:31	296.50	297.50	296.50	+5.50	1	1373
13:21:13	296.50	297.50	296.50	+5.50	1	1372
13:20:23	296.00	297.50	296.00	+5.00	1	1371
13:20:23	296.00	297.50	296.00	+5.00	2	1370
13:20:23	297.00	297.50	297.00	+6.00	9	1368
13:20:08	297.50	298.50	297.50	+6.50	1	1359
13:18:42	297.00	298.50	298.50	+7.50	2	1358
13:18:33	297.00	298.50	297.00	+6.00	2	1356
13:18:33	297.00	298.50	297.00	+6.00	1	1354
13:18:33	297.00	297.50	298.50	+7.50	11	1353
13:18:33	297.00	297.50	298.00	+7.00	7	1342
13:18:33	297.00	297.50	297.50	+6.50	2	1335
13:18:25	297.00	297.50	297.50	+6.50	1	1333
13:18:24	297.00	297.50	297.00	+6.00	1	1332
13:18:19	297.00	297.50	297.50	+6.50	1	1331
13:18:09	297.00	298.00	298.00	+7.00	2	1330
13:18:02	297.50	298.00	297.50	+6.50	2	1328
13:17:52	297.50	298.00	298.00	+7.00	1	1326
13:17:41	297.00	297.50	297.50	+6.50	1	1325
13:17:38	297.00	297.50	297.50	+6.50	1	1324
13:17:34	297.00	297.50	297.50	+6.50	1	1323
13:17:02	297.00	297.50	297.50	+6.50	1	1322
13:17:02	297.00	297.50	297.50	+6.50	10	1321
13:17:01	296.50	297.00	297.50	+6.50	7	1311
13:17:01	296.50	297.00	297.00	+6.00	3	1304
13:16:55	296.50	297.00	296.50	+5.50	3	1301
13:16:50	296.50	297.00	297.00	+6.00	5	1298
13:16:05	296.50	297.00	297.00	+6.00	3	1293
13:15:31	296.50	297.00	297.00	+6.00	2	1290
13:15:16	296.50	297.00	297.00	+6.00	5	1288
13:15:04	296.50	297.00	297.00	+6.00	2	1283
13:14:51	296.00	296.50	296.50	+5.50	3	1281
13:14:51	296.00	296.50	296.50	+5.50	3	1278
13:14:38	295.50	296.00	296.00	+5.00	7	1275
13:14:38	295.00	296.00	296.00	+5.00	5	1268
13:14:35	295.00	295.50	295.50	+4.50	2	1263
13:14:28	295.50	296.00	295.50	+4.50	1	1261
13:14:25	295.50	296.00	295.50	+4.50	5	1260
13:14:13	295.50	296.00	296.00	+5.00	2	1255
13:13:56	295.50	296.00	295.50	+4.50	2	1253
13:13:51	295.50	296.00	296.00	+5.00	5	1251
13:13:42	295.50	296.00	295.50	+4.50	10	1246
13:13:06	295.00	296.00	296.00	+5.00	1	1236
13:13:05	295.00	296.00	296.00	+5.00	5	1235
13:12:41	295.00	296.00	296.00	+5.00	10	1230
13:12:05	295.00	296.00	296.00	+5.00	1	1220
13:11:25	295.00	296.00	296.00	+5.00	2	1219
13:11:02	295.00	295.50	295.50	+4.50	8	1217
13:11:02	295.00	295.50	295.50	+4.50	1	1209
13:10:35	295.00	295.50	295.50	+4.50	1	1208
13:10:18	295.00	295.50	295.50	+4.50	2	1207
13:09:55	295.50	296.00	295.50	+4.50	3	1205
13:08:38	295.00	295.50	295.50	+4.50	1	1202
13:08:37	295.00	295.50	295.50	+4.50	7	1201
13:08:37	295.00	295.50	295.50	+4.50	1	1194
13:07:47	295.00	295.50	295.50	+4.50	2	1193
13:06:23	295.00	295.50	295.50	+4.50	2	1191
13:06:20	295.00	295.50	295.00	+4.00	1	1189
13:05:42	295.00	295.50	295.00	+4.00	1	1188
13:04:08	295.00	296.00	295.00	+4.00	1	1187
13:04:08	295.00	295.50	295.50	+4.50	3	1186
13:04:08	295.00	295.50	295.50	+4.50	2	1183
13:02:37	295.00	295.50	295.50	+4.50	1	1181
13:02:36	295.00	295.50	295.50	+4.50	1	1180
13:02:27	294.50	295.50	295.50	+4.50	1	1179
13:02:27	294.50	295.50	295.50	+4.50	2	1178
13:00:30	294.50	295.50	295.50	+4.50	2	1176
13:00:15	294.50	295.00	295.00	+4.00	8	1174
13:00:15	294.50	295.00	295.00	+4.00	1	1166
13:00:05	294.50	295.00	294.50	+3.50	1	1165
12:59:45	294.50	295.00	294.50	+3.50	1	1164
12:59:16	294.50	295.00	295.00	+4.00	1	1163
12:58:32	294.50	295.00	295.00	+4.00	2	1162
12:58:23	295.00	295.50	295.00	+4.00	2	1160
12:57:49	295.00	295.50	295.00	+4.00	1	1158
12:56:51	294.50	295.50	295.50	+4.50	1	1157
12:56:51	294.50	295.50	295.50	+4.50	2	1156
12:56:50	294.50	295.50	294.50	+3.50	1	1154
12:56:50	294.50	295.00	295.00	+4.00	4	1153
12:56:50	294.50	295.00	295.00	+4.00	1	1149
12:55:15	295.00	295.50	295.00	+4.00	1	1148
12:54:36	294.50	295.00	295.00	+4.00	8	1147
12:54:36	294.50	295.00	295.00	+4.00	2	1139
12:54:07	294.50	295.00	295.00	+4.00	1	1137
12:53:55	294.50	295.00	295.00	+4.00	1	1136
12:53:12	294.50	295.00	295.00	+4.00	2	1135
12:52:08	294.50	295.00	295.00	+4.00	1	1133
12:52:08	294.50	295.00	294.50	+3.50	1	1132
12:52:08	294.50	295.00	295.00	+4.00	1	1131
12:52:08	295.00	296.00	295.00	+4.00	20	1130
12:51:42	295.50	296.00	295.50	+4.50	1	1110
12:50:41	295.00	296.00	296.00	+5.00	2	1109
12:49:34	295.00	296.00	296.00	+5.00	4	1107
12:49:34	295.00	296.00	296.00	+5.00	2	1103
12:48:37	295.50	296.00	295.00	+4.00	1	1101
12:48:37	295.50	296.00	295.50	+4.50	2	1100
12:46:46	295.00	296.00	296.50	+5.50	1	1098
12:46:46	295.00	296.00	296.00	+5.00	1	1097
12:46:43	295.50	296.00	295.50	+4.50	3	1096
12:45:55	295.50	296.00	296.00	+5.00	2	1093
12:44:54	295.50	296.00	295.50	+4.50	1	1091
12:44:49	295.50	296.00	295.50	+4.50	3	1090
12:43:22	295.50	296.50	295.50	+4.50	1	1087
12:43:22	295.50	296.00	296.00	+5.00	2	1086
12:42:55	295.50	297.00	295.50	+4.50	3	1084
12:42:50	295.50	296.50	297.00	+6.00	1	1081
12:42:50	295.50	296.50	296.50	+5.50	1	1080
12:42:17	295.50	296.50	296.50	+5.50	1	1079
12:42:17	295.50	296.50	296.50	+5.50	2	1078
12:41:42	295.50	296.50	296.50	+5.50	1	1076
12:41:01	296.00	296.50	296.00	+5.00	3	1075
12:39:59	296.00	296.50	296.50	+5.50	7	1072
12:39:06	295.50	296.50	295.50	+4.50	3	1065
12:38:55	295.50	296.50	296.50	+5.50	2	1062
12:38:38	295.50	296.50	296.50	+5.50	2	1060
12:38:05	295.50	296.50	295.50	+4.50	1	1058
12:38:04	295.50	296.00	296.00	+5.00	1	1057
12:37:34	295.50	296.50	295.50	+4.50	5	1056
12:37:13	295.50	296.50	295.50	+4.50	3	1051
12:36:55	295.50	296.50	296.50	+5.50	1	1048
12:35:19	295.50	297.00	295.50	+4.50	3	1047
12:35:00	295.50	296.50	296.50	+5.50	8	1044
12:35:00	295.50	296.00	296.50	+5.50	1	1036
12:35:00	295.50	296.00	296.00	+5.00	1	1035
12:35:00	295.50	296.00	296.00	+5.00	2	1034
12:33:45	295.50	296.50	295.50	+4.50	1	1032
12:33:33	295.00	296.00	296.00	+5.00	1	1031
12:33:33	295.00	296.00	296.00	+5.00	1	1030
12:33:25	295.00	296.00	295.00	+4.00	1	1029
12:33:25	295.50	296.00	295.50	+4.50	3	1028
12:32:34	295.50	296.00	296.00	+5.00	8	1025
12:32:18	295.00	296.00	296.00	+5.00	2	1017
12:31:54	295.00	296.00	295.00	+4.00	1	1015
12:31:31	295.00	296.00	295.00	+4.00	3	1014
12:31:04	295.00	296.00	296.00	+5.00	2	1011
12:29:40	295.50	296.00	296.00	+5.00	2	1009
12:29:37	295.50	296.00	295.50	+4.50	3	1007
12:28:44	295.50	296.00	296.00	+5.00	2	1004
12:27:43	295.50	296.50	295.50	+4.50	3	1002
12:27:09	295.50	296.50	296.50	+5.50	2	999
12:25:49	295.50	297.00	295.50	+4.50	3	997
12:25:09	295.50	297.00	297.00	+6.00	2	994
12:24:01	296.00	297.00	296.00	+5.00	1	992
12:23:55	296.00	297.00	296.00	+5.00	3	991
12:23:13	296.00	297.00	297.00	+6.00	2	988
12:22:01	296.00	297.00	297.00	+6.00	1	986
12:22:01	296.00	297.00	296.00	+5.00	3	985
12:21:34	296.00	297.00	297.00	+6.00	2	982
12:20:07	296.00	297.50	296.00	+5.00	3	980
12:19:18	296.00	297.00	297.50	+6.50	1	977
12:19:18	296.00	297.00	297.00	+6.00	1	976
12:18:12	296.00	297.50	296.00	+5.00	3	975
12:18:00	296.00	297.50	297.50	+6.50	2	972
12:16:19	296.50	297.50	296.00	+5.00	1	970
12:16:19	296.50	297.50	296.50	+5.50	2	969
12:15:23	296.00	297.00	297.00	+6.00	2	967
12:14:26	296.00	297.00	296.00	+5.00	1	965
12:14:25	296.50	297.00	296.00	+5.00	2	964
12:14:25	296.50	297.00	296.50	+5.50	1	962
12:14:25	296.50	297.00	297.00	+6.00	2	961
12:13:02	296.00	296.50	296.50	+5.50	1	959
12:12:33	296.50	297.50	296.00	+5.00	2	958
12:12:33	296.50	297.50	296.50	+5.50	1	956
12:11:27	296.50	297.50	298.00	+7.00	1	955
12:11:27	296.50	297.50	297.50	+6.50	1	954
12:10:50	296.00	297.50	297.50	+6.50	2	953
12:10:39	296.50	297.50	296.50	+5.50	3	951
12:09:47	296.50	298.00	296.50	+5.50	2	948
12:08:46	296.50	298.00	296.50	+5.50	3	946
12:07:32	296.50	298.00	298.00	+7.00	2	943
12:07:15	296.50	298.00	298.00	+7.00	2	941
12:06:53	296.50	298.00	296.50	+5.50	3	939
12:05:10	297.00	298.00	297.00	+6.00	3	936
12:03:41	297.00	298.00	298.00	+7.00	2	933
12:03:36	297.00	297.50	297.50	+6.50	2	931
12:02:30	297.00	297.50	297.00	+6.00	2	929
12:00:06	297.00	298.00	298.00	+7.00	2	927
12:00:00	297.50	298.00	297.50	+6.50	1	925
12:00:00	297.50	298.00	297.50	+6.50	2	924
12:00:00	297.50	298.00	297.50	+6.50	1	922
11:59:41	297.50	298.00	298.00	+7.00	2	921
11:58:08	297.50	298.00	298.00	+7.00	1	919
11:56:34	297.50	298.00	297.50	+6.50	1	918
11:56:31	297.50	298.00	298.00	+7.00	2	917
11:56:04	297.50	298.00	297.50	+6.50	1	915
11:55:46	297.50	298.00	298.00	+7.00	2	914
11:52:56	297.50	298.00	298.50	+7.50	1	912
11:52:56	297.50	298.00	298.00	+7.00	1	911
11:52:34	297.50	298.00	298.00	+7.00	1	910
11:52:34	297.50	298.00	298.00	+7.00	1	909
11:51:50	297.50	298.00	298.00	+7.00	2	908
11:49:22	297.50	298.50	298.50	+7.50	2	906
11:47:55	297.50	298.50	298.50	+7.50	2	904
11:45:47	297.50	298.50	298.50	+7.50	2	902
11:44:29	298.00	298.50	298.00	+7.00	3	900
11:44:29	298.00	298.50	298.00	+7.00	1	897
11:44:00	298.00	298.50	298.50	+7.50	2	896
11:42:47	297.50	298.00	298.00	+7.00	3	894
11:42:47	297.50	298.00	298.00	+7.00	1	891
11:42:12	297.50	298.00	298.00	+7.00	2	890
11:41:54	297.50	298.00	298.00	+7.00	1	888
11:40:04	297.00	298.00	298.00	+7.00	2	887
11:39:45	297.00	297.50	297.50	+6.50	1	885
11:38:37	297.00	298.00	298.00	+7.00	2	884
11:36:09	297.00	298.00	298.00	+7.00	2	882
11:35:29	297.00	298.00	297.00	+6.00	1	880
11:35:03	297.00	298.00	298.00	+7.00	2	879
11:34:18	297.50	298.00	297.50	+6.50	1	877
11:32:37	297.50	298.00	297.50	+6.50	1	876
11:32:14	298.00	298.50	298.00	+7.00	2	875
11:32:13	298.00	298.50	298.50	+7.50	2	873
11:31:28	298.00	298.50	298.50	+7.50	2	871
11:28:18	297.50	299.00	299.00	+8.00	2	869
11:27:53	297.50	299.00	299.00	+8.00	2	867
11:24:23	297.50	298.50	299.00	+8.00	1	865
11:24:23	297.50	298.50	298.50	+7.50	1	864
11:24:18	297.50	298.50	298.50	+7.50	2	863
11:24:09	298.00	298.50	298.00	+7.00	1	861
11:23:57	298.50	299.00	298.50	+7.50	1	860
11:23:41	298.00	298.50	298.50	+7.50	1	859
11:23:41	298.50	299.00	298.50	+7.50	4	858
11:23:01	298.50	299.00	298.50	+7.50	1	854
11:22:02	298.50	299.00	299.00	+8.00	1	853
11:20:44	298.50	299.00	299.00	+8.00	2	852
11:20:27	298.50	299.00	299.00	+8.00	2	850
11:20:21	298.50	299.00	298.50	+7.50	2	848
11:19:00	298.00	298.50	298.50	+7.50	1	846
11:17:20	298.00	298.50	298.50	+7.50	1	845
11:17:09	298.00	299.00	299.00	+8.00	2	844
11:16:32	297.50	299.00	299.00	+8.00	2	842
11:13:34	297.50	299.00	299.00	+8.00	2	840
11:12:36	297.50	299.00	299.00	+8.00	2	838
11:10:00	297.50	299.00	299.00	+8.00	2	836
11:09:46	297.50	298.50	298.50	+7.50	1	834
11:08:41	297.50	299.00	299.00	+8.00	2	833
11:07:36	297.50	298.00	298.00	+7.00	2	831
11:06:44	298.50	299.00	298.00	+7.00	2	829
11:06:44	298.50	299.00	298.50	+7.50	2	827
11:06:25	298.00	298.50	299.00	+8.00	1	825
11:06:25	298.00	298.50	298.50	+7.50	1	824
11:04:46	298.00	299.00	299.00	+8.00	2	823
11:03:18	298.50	299.00	298.50	+7.50	2	821
11:03:18	298.50	299.00	298.50	+7.50	1	819
11:02:50	298.50	299.00	299.00	+8.00	2	818
11:01:52	298.00	299.00	299.00	+8.00	1	816
11:00:50	298.00	299.00	299.00	+8.00	2	815
11:00:21	298.00	298.50	298.50	+7.50	1	813
11:00:21	298.00	298.50	298.50	+7.50	1	812
11:00:19	298.00	298.50	298.50	+7.50	1	811
10:59:15	298.00	298.50	298.50	+7.50	2	810
10:57:41	298.00	298.50	298.50	+7.50	1	808
10:56:55	298.00	298.50	298.50	+7.50	2	807
10:55:41	297.50	298.00	298.50	+7.50	1	805
10:55:41	297.50	298.00	298.00	+7.00	1	804
10:55:14	297.50	298.00	297.50	+6.50	1	803
10:54:50	298.00	298.50	298.00	+7.00	3	802
10:53:19	298.00	298.50	298.50	+7.50	4	799
10:53:00	297.50	298.50	298.50	+7.50	2	795
10:52:16	297.00	298.00	298.00	+7.00	1	793
10:52:06	297.00	298.00	298.00	+7.00	2	792
10:50:13	297.00	297.50	297.50	+6.50	1	790
10:49:15	297.00	297.50	297.50	+6.50	1	789
10:49:04	297.00	297.50	297.50	+6.50	2	788
10:49:00	297.00	297.50	297.00	+6.00	2	786
10:48:31	297.00	297.50	297.50	+6.50	2	784
10:48:09	297.00	297.50	297.00	+6.00	1	782
10:47:51	297.00	297.50	297.00	+6.00	1	781
10:47:42	297.50	298.00	297.50	+6.50	8	780
10:47:10	297.50	298.00	297.50	+6.50	1	772
10:45:32	297.50	298.50	297.50	+6.50	2	771
10:45:09	297.50	298.00	298.00	+7.00	4	769
10:45:09	297.50	298.00	298.00	+7.00	2	765
10:44:57	298.00	299.00	298.00	+7.00	10	763
10:44:56	298.00	299.00	299.00	+8.00	2	753
10:44:55	298.00	299.00	298.00	+7.00	1	751
10:41:51	299.00	299.50	299.00	+8.00	2	750
10:41:22	299.00	300.00	300.00	+9.00	2	748
10:41:13	299.00	299.50	299.50	+8.50	2	746
10:41:10	299.00	299.50	299.00	+8.00	1	744
10:39:50	299.00	300.00	299.00	+8.00	1	743
10:38:10	299.00	300.00	300.00	+9.00	1	742
10:37:47	299.00	300.00	300.00	+9.00	2	741
10:37:18	299.00	300.00	300.00	+9.00	2	739
10:35:04	299.00	300.00	299.00	+8.00	1	737
10:34:12	298.50	300.00	300.00	+9.00	2	736
10:34:11	298.50	299.00	299.00	+8.00	3	734
10:34:03	298.50	299.00	299.00	+8.00	1	731
10:33:28	298.50	299.00	299.00	+8.00	1	730
10:33:23	298.50	299.00	299.00	+8.00	2	729
10:30:54	299.00	300.00	299.00	+8.00	1	727
10:30:38	299.00	300.00	300.00	+9.00	2	726
10:29:27	299.00	299.50	299.50	+8.50	2	724
10:27:03	299.00	299.50	300.00	+9.00	1	722
10:27:03	299.00	299.50	299.50	+8.50	1	721
10:26:36	299.00	299.50	299.50	+8.50	1	720
10:26:30	299.00	299.50	299.00	+8.00	1	719
10:25:34	299.00	300.00	299.00	+8.00	1	718
10:25:32	299.00	299.50	299.50	+8.50	2	717
10:25:01	299.00	299.50	299.00	+8.00	1	715
10:24:01	299.00	300.00	299.00	+8.00	1	714
10:23:28	299.00	300.00	300.00	+9.00	2	713
10:23:13	299.00	300.00	299.00	+8.00	1	711
10:21:43	299.00	300.00	299.00	+8.00	1	710
10:21:36	299.00	300.00	300.00	+9.00	2	709
10:21:25	299.00	300.00	299.00	+8.00	1	707
10:20:02	299.00	300.00	299.00	+8.00	1	706
10:19:53	299.00	300.00	300.00	+9.00	2	705
10:19:13	298.50	299.00	299.00	+8.00	1	703
10:18:25	299.00	300.00	299.00	+8.00	2	702
10:17:41	299.00	300.00	300.00	+9.00	2	700
10:16:18	299.00	300.00	300.00	+9.00	2	698
10:14:52	300.00	300.50	300.00	+9.00	5	696
10:14:37	300.00	300.50	300.50	+9.50	1	691
10:14:09	299.50	300.00	300.00	+9.00	19	690
10:13:48	298.50	299.50	299.50	+8.50	4	671
10:13:46	298.50	299.50	299.50	+8.50	2	667
10:12:44	298.50	299.50	299.50	+8.50	2	665
10:09:50	298.50	299.50	299.50	+8.50	2	663
10:09:09	298.50	299.00	299.00	+8.00	2	661
10:09:09	298.50	299.00	299.00	+8.00	2	659
10:08:25	298.50	299.00	298.50	+7.50	1	657
10:07:30	298.50	299.00	298.50	+7.50	1	656
10:06:32	299.00	299.50	299.00	+8.00	3	655
10:05:58	299.00	299.50	299.00	+8.00	1	652
10:05:55	299.00	299.50	299.50	+8.50	2	651
10:05:34	299.00	300.00	300.00	+9.00	2	649
10:04:29	299.50	300.00	299.50	+8.50	1	647
10:04:26	299.50	300.00	299.50	+8.50	1	646
10:02:28	299.50	300.00	300.00	+9.00	1	645
10:02:27	300.00	300.50	300.00	+9.00	4	644
10:02:12	299.50	300.00	300.00	+9.00	13	640
10:02:00	299.00	300.00	300.00	+9.00	1	627
10:02:00	299.00	300.00	300.00	+9.00	1	626
10:01:40	299.00	300.00	299.00	+8.00	1	625
10:01:40	299.00	299.50	299.50	+8.50	6	624
10:00:41	299.00	299.50	299.00	+8.00	1	618
10:00:10	299.00	299.50	299.00	+8.00	10	617
09:58:51	299.50	300.00	299.50	+8.50	1	607
09:58:51	299.50	300.00	299.50	+8.50	2	606
09:55:31	299.50	301.00	299.50	+8.50	3	604
09:55:29	299.00	300.00	300.00	+9.00	10	601
09:55:29	299.00	299.50	299.50	+8.50	1	591
09:54:08	299.00	299.50	299.50	+8.50	1	590
09:53:11	299.00	299.50	299.50	+8.50	1	589
09:51:40	299.50	300.00	300.00	+9.00	1	588
09:51:40	300.00	301.00	300.00	+9.00	1	587
09:51:27	300.00	301.00	300.00	+9.00	2	586
09:51:20	300.00	301.00	300.00	+9.00	1	584
09:50:32	300.00	301.00	300.00	+9.00	1	583
09:49:29	299.50	300.00	300.00	+9.00	1	582
09:47:17	300.50	301.00	300.50	+9.50	1	581
09:47:16	299.50	300.50	300.50	+9.50	7	580
09:47:16	300.50	301.00	300.50	+9.50	8	573
09:46:54	300.50	301.00	300.50	+9.50	1	565
09:46:40	300.50	301.00	301.00	+10.00	1	564
09:46:36	300.50	301.00	301.00	+10.00	1	563
09:46:18	301.00	301.50	301.00	+10.00	1	562
09:45:32	301.00	301.50	301.50	+10.50	1	561
09:45:14	301.00	301.50	301.00	+10.00	1	560
09:44:50	300.50	301.00	301.00	+10.00	4	559
09:44:37	300.50	301.00	300.50	+9.50	1	555
09:44:22	300.50	301.00	300.50	+9.50	1	554
09:44:18	301.00	301.50	301.00	+10.00	1	553
09:44:15	301.00	301.50	301.00	+10.00	1	552
09:44:14	301.00	301.50	301.00	+10.00	1	551
09:44:00	301.00	301.50	301.00	+10.00	1	550
09:43:47	301.00	301.50	301.00	+10.00	1	549
09:42:49	301.50	302.00	301.50	+10.50	9	548
09:42:49	301.50	302.00	301.50	+10.50	1	539
09:42:31	301.50	302.00	301.50	+10.50	1	538
09:42:14	301.50	302.00	302.00	+11.00	1	537
09:42:03	301.50	302.00	302.00	+11.00	2	536
09:41:36	301.00	302.00	302.00	+11.00	1	534
09:41:35	301.00	301.50	301.50	+10.50	2	533
09:41:35	300.50	301.50	301.50	+10.50	8	531
09:41:27	300.50	301.00	301.00	+10.00	1	523
09:40:22	300.50	301.00	300.50	+9.50	1	522
09:40:21	300.50	301.00	301.00	+10.00	1	521
09:39:49	300.00	300.50	300.50	+9.50	1	520
09:39:35	299.00	300.00	300.00	+9.00	7	519
09:39:34	298.50	299.50	299.50	+8.50	2	512
09:39:24	298.50	299.50	299.50	+8.50	1	510
09:39:09	299.00	299.50	299.00	+8.00	1	509
09:39:03	299.00	299.50	299.00	+8.00	1	508
09:38:03	299.00	299.50	299.00	+8.00	3	507
09:37:24	299.00	299.50	299.00	+8.00	1	504
09:36:14	299.00	299.50	299.00	+8.00	2	503
09:35:37	299.00	299.50	299.50	+8.50	1	501
09:35:24	299.00	299.50	299.00	+8.00	2	500
09:35:02	299.00	299.50	299.50	+8.50	1	498
09:34:48	299.50	300.00	299.50	+8.50	2	497
09:34:41	299.00	300.00	299.00	+8.00	1	495
09:34:35	299.00	299.50	299.50	+8.50	4	494
09:34:25	298.50	299.00	299.00	+8.00	1	490
09:33:18	298.50	299.00	299.00	+8.00	3	489
09:30:57	298.50	299.50	298.50	+7.50	1	486
09:30:42	298.50	299.00	299.00	+8.00	4	485
09:29:39	298.50	299.00	298.50	+7.50	1	481
09:26:16	298.50	299.00	299.00	+8.00	1	480
09:26:16	299.00	299.50	299.00	+8.00	1	479
09:25:04	298.00	299.00	299.00	+8.00	2	478
09:24:35	298.00	298.50	298.50	+7.50	1	476
09:24:30	298.00	298.50	298.50	+7.50	2	475
09:24:30	298.50	299.00	298.50	+7.50	3	473
09:24:17	298.50	299.00	298.50	+7.50	1	470
09:23:55	298.00	298.50	298.50	+7.50	1	469
09:23:48	298.00	298.50	298.00	+7.00	1	468
09:23:43	298.50	299.00	298.50	+7.50	1	467
09:22:52	298.50	299.50	298.50	+7.50	2	466
09:22:43	298.50	299.50	298.50	+7.50	1	464
09:22:43	298.00	299.00	299.00	+8.00	9	463
09:21:47	299.00	299.50	299.00	+8.00	4	454
09:20:23	299.50	300.00	299.50	+8.50	4	450
09:18:27	299.50	300.00	299.50	+8.50	1	446
09:17:45	298.50	300.00	298.50	+7.50	1	445
09:17:31	298.50	300.00	298.50	+7.50	1	444
09:17:08	299.00	300.50	299.00	+8.00	2	443
09:17:04	299.00	301.00	299.00	+8.00	1	441
09:17:01	300.00	301.50	300.00	+9.00	3	440
09:16:58	300.50	301.50	300.50	+9.50	2	437
09:16:43	300.50	301.50	300.50	+9.50	1	435
09:16:43	300.50	301.50	300.50	+9.50	1	434
09:16:05	300.50	301.00	301.00	+10.00	1	433
09:16:03	300.50	301.50	300.50	+9.50	1	432
09:15:59	300.50	301.00	301.00	+10.00	1	431
09:15:41	300.50	301.50	300.50	+9.50	1	430
09:15:32	301.00	301.50	301.00	+10.00	1	429
09:15:21	300.50	301.50	301.50	+10.50	1	428
09:15:14	301.50	302.00	301.00	+10.00	4	427
09:15:14	301.50	302.00	301.50	+10.50	6	423
09:15:00	301.50	302.00	301.50	+10.50	1	417
09:14:31	302.00	302.50	302.00	+11.00	2	416
09:14:31	302.00	302.50	302.00	+11.00	1	414
09:14:22	302.00	302.50	302.00	+11.00	1	413
09:14:22	302.00	302.50	302.00	+11.00	1	412
09:14:19	302.00	302.50	302.00	+11.00	1	411
09:14:12	302.00	302.50	302.00	+11.00	1	410
09:13:42	302.50	303.00	302.50	+11.50	1	409
09:13:37	302.50	303.00	302.50	+11.50	1	408
09:13:31	302.00	302.50	302.50	+11.50	2	407
09:13:20	302.50	303.00	302.50	+11.50	2	405
09:13:19	302.50	303.00	302.50	+11.50	1	403
09:12:57	302.50	303.00	302.50	+11.50	1	402
09:12:50	302.50	303.50	302.50	+11.50	1	401
09:12:50	302.50	303.50	302.50	+11.50	1	400
09:12:50	303.00	303.50	303.00	+12.00	1	399
09:12:50	303.00	303.50	303.00	+12.00	1	398
09:12:38	302.50	303.00	303.00	+12.00	1	397
09:12:23	302.50	303.50	302.50	+11.50	1	396
09:12:22	302.50	303.00	303.00	+12.00	7	395
09:12:22	302.50	303.00	303.00	+12.00	5	388
09:12:22	302.50	303.00	303.00	+12.00	1	383
09:12:22	302.50	303.00	303.00	+12.00	9	382
09:12:21	302.50	303.00	303.00	+12.00	2	373
09:12:21	302.50	303.00	303.00	+12.00	1	371
09:12:21	302.50	303.00	303.00	+12.00	5	370
09:12:21	302.50	303.00	303.00	+12.00	13	365
09:12:21	302.00	302.50	302.50	+11.50	3	352
09:12:17	302.00	302.50	302.50	+11.50	1	349
09:12:16	302.50	303.00	302.50	+11.50	1	348
09:12:14	302.50	303.00	302.50	+11.50	1	347
09:12:03	302.50	303.00	302.50	+11.50	1	346
09:12:01	302.00	302.50	302.50	+11.50	1	345
09:12:00	302.50	303.00	302.50	+11.50	1	344
09:12:00	302.50	303.00	302.50	+11.50	2	343
09:11:44	302.50	303.00	302.50	+11.50	1	341
09:11:43	302.50	303.00	302.50	+11.50	1	340
09:11:41	302.50	303.00	302.50	+11.50	1	339
09:11:40	302.50	303.00	302.50	+11.50	2	338
09:11:37	302.50	303.00	302.50	+11.50	1	336
09:11:35	302.50	303.00	302.50	+11.50	3	335
09:11:30	302.50	303.00	302.50	+11.50	2	332
09:11:24	302.50	303.00	302.50	+11.50	1	330
09:10:36	302.00	302.50	302.50	+11.50	3	329
09:10:36	302.00	302.50	302.50	+11.50	2	326
09:10:25	301.50	302.00	302.00	+11.00	7	324
09:10:23	300.50	301.50	301.50	+10.50	5	317
09:10:23	300.50	301.50	300.50	+9.50	1	312
09:10:22	300.50	301.00	301.00	+10.00	1	311
09:10:22	301.00	301.50	301.00	+10.00	2	310
09:10:01	300.50	301.00	301.00	+10.00	1	308
09:09:52	301.00	301.50	301.00	+10.00	2	307
09:09:49	301.00	301.50	301.50	+10.50	1	305
09:09:36	301.50	302.00	301.50	+10.50	2	304
09:09:16	302.00	302.50	302.00	+11.00	2	302
09:09:16	302.00	302.50	302.00	+11.00	1	300
09:09:09	302.00	302.50	302.00	+11.00	1	299
09:08:38	302.00	303.00	302.00	+11.00	1	298
09:08:35	302.00	302.50	302.50	+11.50	1	297
09:08:34	302.00	302.50	302.50	+11.50	1	296
09:08:24	302.50	303.00	302.50	+11.50	1	295
09:08:05	303.00	303.50	303.00	+12.00	1	294
09:08:05	303.00	303.50	303.00	+12.00	1	293
09:08:04	303.50	304.00	303.50	+12.50	1	292
09:08:02	303.50	304.00	303.50	+12.50	2	291
09:07:50	303.50	304.00	303.50	+12.50	1	289
09:07:39	303.50	304.00	304.00	+13.00	1	288
09:07:38	303.50	304.00	304.00	+13.00	1	287
09:07:37	303.50	304.00	303.50	+12.50	1	286
09:07:29	303.50	304.00	304.00	+13.00	1	285
09:07:28	303.50	304.00	304.00	+13.00	8	284
09:07:28	303.00	303.50	303.50	+12.50	1	276
09:07:20	302.50	303.50	303.50	+12.50	1	275
09:07:20	303.00	303.50	303.00	+12.00	1	274
09:07:12	302.50	303.50	303.50	+12.50	6	273
09:07:12	302.50	303.50	303.50	+12.50	1	267
09:07:11	302.50	303.50	302.50	+11.50	1	266
09:07:11	302.00	302.50	302.50	+11.50	1	265
09:07:11	302.00	302.50	302.00	+11.00	1	264
09:07:11	302.00	303.00	303.00	+12.00	10	263
09:07:11	302.00	302.50	302.50	+11.50	1	253
09:07:09	302.00	303.00	303.00	+12.00	1	252
09:07:09	302.50	303.00	302.50	+11.50	1	251
09:07:09	302.50	303.00	302.50	+11.50	1	250
09:06:55	302.50	303.00	302.50	+11.50	2	249
09:06:54	302.50	303.00	302.50	+11.50	4	247
09:06:34	302.50	303.00	303.00	+12.00	1	243
09:06:25	302.50	303.00	303.00	+12.00	1	242
09:06:09	303.00	303.50	303.00	+12.00	1	241
09:06:03	303.50	304.00	303.50	+12.50	1	240
09:06:03	303.50	304.00	303.50	+12.50	1	239
09:06:02	303.50	304.00	303.50	+12.50	1	238
09:05:58	303.00	303.50	303.50	+12.50	1	237
09:05:57	303.00	303.50	303.50	+12.50	1	236
09:05:56	303.00	303.50	303.00	+12.00	1	235
09:05:55	303.00	304.00	303.00	+12.00	3	234
09:05:53	303.00	303.50	303.50	+12.50	1	231
09:05:51	303.00	303.50	303.50	+12.50	1	230
09:05:49	303.00	303.50	303.00	+12.00	2	229
09:05:46	303.00	303.50	303.50	+12.50	1	227
09:05:43	303.00	303.50	303.50	+12.50	1	226
09:05:42	303.00	303.50	303.50	+12.50	1	225
09:05:42	302.50	303.00	303.00	+12.00	9	224
09:05:41	302.50	303.00	302.50	+11.50	1	215
09:05:32	302.00	303.00	303.00	+12.00	1	214
09:05:31	302.00	303.00	303.00	+12.00	4	213
09:05:31	302.00	302.50	302.50	+11.50	1	209
09:05:25	302.00	302.50	302.50	+11.50	1	208
09:05:24	302.00	302.50	302.50	+11.50	1	207
09:05:24	302.00	302.50	302.00	+11.00	1	206
09:05:23	302.50	303.00	302.50	+11.50	1	205
09:05:23	302.50	303.00	302.50	+11.50	1	204
09:05:11	302.00	303.00	302.00	+11.00	1	203
09:05:10	302.00	303.00	303.00	+12.00	1	202
09:05:10	302.00	302.50	303.00	+12.00	1	201
09:05:10	302.00	302.50	302.50	+11.50	2	200
09:05:09	302.00	303.00	303.00	+12.00	5	198
09:05:09	302.50	303.00	302.50	+11.50	3	193
09:05:09	302.50	303.00	302.50	+11.50	5	190
09:05:08	302.50	303.00	303.00	+12.00	1	185
09:05:03	302.50	303.00	303.00	+12.00	1	184
09:05:02	302.50	303.00	303.00	+12.00	1	183
09:05:00	302.00	303.00	303.00	+12.00	1	182
09:05:00	302.00	303.00	302.00	+11.00	1	181
09:05:00	302.00	302.50	302.50	+11.50	1	180
09:04:55	302.00	302.50	302.50	+11.50	1	179
09:04:54	302.00	302.50	302.50	+11.50	1	178
09:04:50	302.00	302.50	302.50	+11.50	1	177
09:04:49	302.00	303.00	303.00	+12.00	5	176
09:04:49	302.00	302.50	302.50	+11.50	1	171
09:04:40	302.00	302.50	302.50	+11.50	1	170
09:04:39	301.50	302.00	302.00	+11.00	1	169
09:04:39	301.50	302.00	302.00	+11.00	2	168
09:04:39	301.50	302.00	302.00	+11.00	1	166
09:04:38	301.50	302.00	302.00	+11.00	1	165
09:04:36	301.50	302.00	302.00	+11.00	2	164
09:04:35	301.50	302.00	301.50	+10.50	1	162
09:04:35	301.50	302.00	302.00	+11.00	1	161
09:04:35	301.50	302.00	302.00	+11.00	1	160
09:04:32	301.50	302.00	302.00	+11.00	1	159
09:04:31	301.50	302.00	301.50	+10.50	1	158
09:04:25	301.50	302.00	302.00	+11.00	5	157
09:04:25	301.00	301.50	301.50	+10.50	3	152
09:04:16	300.00	301.00	301.00	+10.00	1	149
09:04:15	300.00	301.00	300.00	+9.00	1	148
09:04:13	300.00	301.00	301.00	+10.00	1	147
09:04:12	300.00	301.00	301.00	+10.00	1	146
09:04:12	300.00	300.50	300.50	+9.50	4	145
09:04:12	299.50	300.00	300.00	+9.00	13	141
09:04:08	299.50	300.00	299.50	+8.50	1	128
09:04:04	299.50	300.00	299.50	+8.50	1	127
09:04:02	299.50	300.00	299.50	+8.50	2	126
09:04:00	299.50	300.00	299.50	+8.50	1	124
09:03:46	299.50	300.00	300.00	+9.00	1	123
09:03:36	299.50	300.00	300.00	+9.00	1	122
09:03:31	299.50	300.00	299.50	+8.50	1	121
09:03:30	299.50	300.00	300.00	+9.00	2	120
09:03:29	299.50	300.00	299.50	+8.50	1	118
09:03:29	299.50	300.00	299.50	+8.50	1	117
09:03:22	299.50	300.00	299.50	+8.50	1	116
09:03:20	299.00	300.00	300.00	+9.00	1	115
09:03:18	299.00	300.00	299.00	+8.00	1	114
09:03:13	299.50	300.00	299.50	+8.50	1	113
09:03:11	299.00	300.00	300.00	+9.00	3	112
09:03:11	299.00	300.00	300.00	+9.00	1	109
09:03:09	299.00	300.00	300.00	+9.00	1	108
09:03:08	299.00	299.50	299.50	+8.50	3	107
09:03:08	299.00	299.50	299.50	+8.50	2	104
09:03:08	299.00	299.50	299.50	+8.50	3	102
09:03:08	298.50	299.00	299.00	+8.00	1	99
09:03:00	298.50	299.50	298.50	+7.50	1	98
09:02:59	299.00	299.50	299.00	+8.00	1	97
09:02:54	298.50	299.50	298.50	+7.50	1	96
09:02:53	298.50	299.00	299.00	+8.00	1	95
09:02:52	298.50	299.00	299.00	+8.00	1	94
09:02:52	298.00	299.00	299.00	+8.00	3	93
09:02:51	298.00	299.00	299.00	+8.00	1	90
09:02:49	298.00	299.00	299.00	+8.00	1	89
09:02:49	298.50	299.00	298.00	+7.00	1	88
09:02:49	298.50	299.00	298.50	+7.50	4	87
09:02:48	298.50	299.00	299.00	+8.00	1	83
09:02:39	298.50	299.00	299.00	+8.00	1	82
09:02:37	298.50	299.00	299.00	+8.00	1	81
09:02:33	298.50	299.00	299.00	+8.00	4	80
09:02:33	298.00	298.50	298.50	+7.50	4	76
09:02:18	298.00	298.50	298.50	+7.50	1	72
09:02:13	298.00	298.50	298.50	+7.50	1	71
09:01:55	298.00	298.50	298.00	+7.00	1	70
09:01:47	298.00	298.50	298.50	+7.50	1	69
09:01:47	298.00	298.50	298.50	+7.50	1	68
09:01:45	298.00	298.50	298.50	+7.50	1	67
09:01:41	297.50	298.50	298.50	+7.50	1	66
09:01:40	297.00	298.00	298.00	+7.00	1	65
09:01:40	297.00	298.00	298.00	+7.00	10	64
09:01:39	297.50	298.00	297.50	+6.50	1	54
09:01:38	297.00	297.50	297.50	+6.50	6	53
09:01:38	296.50	297.50	297.50	+6.50	1	47
09:01:37	296.00	297.00	297.00	+6.00	5	46
09:01:37	296.00	296.50	296.50	+5.50	4	41
09:01:15	296.00	296.50	296.50	+5.50	1	37
09:01:14	296.00	296.50	296.50	+5.50	1	36
09:01:08	295.50	296.00	296.00	+5.00	1	35
09:01:01	295.50	296.00	296.00	+5.00	1	34
09:00:55	295.50	296.50	296.50	+5.50	1	33
09:00:51	296.00	296.50	296.00	+5.00	2	32
09:00:51	296.00	296.50	296.00	+5.00	1	30
09:00:49	296.00	296.50	296.00	+5.00	1	29
09:00:43	296.00	296.50	296.00	+5.00	1	28
09:00:42	296.00	296.50	296.50	+5.50	1	27
09:00:41	296.00	296.50	296.50	+5.50	1	26
09:00:32	296.00	296.50	296.50	+5.50	1	25
09:00:28	296.00	296.50	296.00	+5.00	1	24
09:00:23	295.00	296.00	296.00	+5.00	6	23
09:00:20	294.00	296.00	296.00	+5.00	1	17
09:00:14	294.00	295.00	295.00	+4.00	8	16
09:00:09	--	--	294.00	+3.00	8	8

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值25, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome 購物儲值50, 000元

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

MyCard 3000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

MyCard 10000點虛擬點數卡

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值3, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

華新：第2季不銹鋼、線纜及資源...

日月光投控ADR2日上漲0.25美元...

我的自選股

即時重大訊息

‧【美股盤後】就業趨緩引發降息...
‧台美貿易倡議2階段談判落幕雙...
‧房仲：大同區茶廠賣4億北市古...

加密貨幣

比特幣BTC	62862.85	3,739.42	6.32%
以太幣ETH	3114.19	126.02	4.22%
瑞波幣XRP	0.534559	0.02	3.13%
比特幣現金BCH	453.24	23.27	5.41%
萊特幣LTC	81.99	1.87	2.33%
卡達幣ADA	0.467833	0.01	2.08%
波場幣TRX	0.123650	0.00	1.11%
恆星幣XLM	0.111925	0.00	1.42%

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。