最新Gogoro疑涉洗產地違反補助申請經部9月底審查熱門中國地方債務壓力大籌錢狠招百出甚至恐嚇民企

更新報價

久　威 (6114) 電子零組件業上櫃

40.65 ▲+1.40 +3.57% 1.06億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	2,532	40.65	20	40.75	27	39.95	43.15	39.70	39.25

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	40.65	40.75	40.65	+1.40	2	2532
13:30:00	40.65	40.75	40.65	+1.40	66	2530
13:24:45	40.70	40.80	40.80	+1.55	1	2464
13:24:27	40.70	40.85	40.70	+1.45	1	2463
13:24:12	40.80	40.85	40.75	+1.50	1	2462
13:24:12	40.80	40.85	40.80	+1.55	3	2461
13:24:09	40.80	40.85	40.85	+1.60	1	2458
13:23:46	40.75	40.85	40.75	+1.50	1	2457
13:20:50	40.60	40.90	40.90	+1.65	1	2456
13:20:21	40.55	40.90	40.90	+1.65	1	2455
13:20:18	40.55	40.60	40.60	+1.35	1	2454
13:20:09	40.55	40.60	40.60	+1.35	1	2453
13:20:09	40.55	40.60	40.60	+1.35	1	2452
13:19:57	40.60	40.90	40.60	+1.35	2	2451
13:19:19	40.60	40.90	40.60	+1.35	1	2449
13:18:49	40.60	40.90	40.60	+1.35	1	2448
13:16:20	40.70	41.00	40.60	+1.35	6	2447
13:16:20	40.70	41.00	40.65	+1.40	2	2441
13:16:20	40.70	41.00	40.70	+1.45	2	2439
13:16:02	40.75	41.00	40.75	+1.50	1	2437
13:15:52	40.75	41.00	40.75	+1.50	3	2436
13:14:59	41.00	41.05	41.00	+1.75	1	2433
13:14:11	40.85	41.10	40.70	+1.45	2	2432
13:14:11	40.85	41.10	40.75	+1.50	1	2430
13:14:11	40.85	41.10	40.85	+1.60	1	2429
13:13:57	40.90	41.15	41.15	+1.90	1	2428
13:13:57	40.85	41.00	41.00	+1.75	10	2427
13:13:57	40.85	40.90	41.00	+1.75	1	2417
13:13:57	40.85	40.90	40.95	+1.70	3	2416
13:13:57	40.85	40.90	40.90	+1.65	9	2413
13:13:52	40.70	40.85	40.85	+1.60	1	2404
13:13:42	40.70	40.85	40.85	+1.60	2	2403
13:13:42	40.70	40.75	40.75	+1.50	1	2401
13:13:41	40.70	40.80	40.80	+1.55	4	2400
13:12:43	40.65	40.70	40.70	+1.45	1	2396
13:12:02	40.65	40.70	40.65	+1.40	1	2395
13:10:05	40.75	40.80	40.75	+1.50	1	2394
13:09:48	40.70	40.80	40.70	+1.45	1	2393
13:09:45	40.70	40.75	40.75	+1.50	1	2392
13:08:48	40.75	40.80	40.75	+1.50	1	2391
13:07:27	40.55	40.75	40.75	+1.50	1	2390
13:07:27	40.55	40.75	40.75	+1.50	1	2389
13:07:27	40.55	40.60	40.60	+1.35	1	2388
13:07:25	40.55	40.70	40.70	+1.45	10	2387
13:07:25	40.55	40.65	40.65	+1.40	3	2377
13:07:25	40.55	40.65	40.65	+1.40	2	2374
13:07:22	40.55	40.60	40.60	+1.35	1	2372
13:07:17	40.50	40.60	40.60	+1.35	1	2371
13:07:17	40.50	40.60	40.60	+1.35	1	2370
13:04:56	40.55	40.60	40.60	+1.35	1	2369
13:04:41	40.45	40.55	40.55	+1.30	2	2368
13:04:41	40.45	40.55	40.55	+1.30	1	2366
13:01:55	40.40	40.45	40.45	+1.20	5	2365
13:01:44	40.40	40.45	40.40	+1.15	1	2360
13:01:44	40.40	40.45	40.40	+1.15	1	2359
13:01:34	40.45	40.50	40.45	+1.20	2	2358
13:01:04	40.45	40.50	40.45	+1.20	1	2356
13:01:04	40.45	40.50	40.45	+1.20	1	2355
13:01:03	40.45	40.50	40.45	+1.20	3	2354
12:59:27	40.50	40.55	40.50	+1.25	6	2351
12:57:32	40.60	40.75	40.55	+1.30	2	2345
12:57:32	40.60	40.75	40.60	+1.35	1	2343
12:57:12	40.60	40.80	40.60	+1.35	1	2342
12:56:17	40.65	40.80	40.65	+1.40	2	2341
12:53:38	40.70	40.80	40.70	+1.45	1	2339
12:52:42	40.75	40.80	40.75	+1.50	1	2338
12:52:34	40.70	40.80	40.80	+1.55	1	2337
12:52:14	40.70	40.80	40.80	+1.55	2	2336
12:51:31	40.70	40.80	40.70	+1.45	1	2334
12:51:30	40.70	40.80	40.80	+1.55	1	2333
12:47:07	40.65	40.70	40.70	+1.45	1	2332
12:47:07	40.65	40.70	40.70	+1.45	1	2331
12:46:06	40.55	40.65	40.65	+1.40	1	2330
12:42:16	40.55	40.65	40.65	+1.40	1	2329
12:41:53	40.50	40.60	40.60	+1.35	2	2328
12:41:53	40.50	40.60	40.60	+1.35	1	2326
12:41:41	40.50	40.60	40.50	+1.25	1	2325
12:41:28	40.55	40.60	40.55	+1.30	2	2324
12:36:14	40.55	40.75	40.50	+1.25	1	2322
12:36:14	40.55	40.75	40.55	+1.30	2	2321
12:36:11	40.55	40.75	40.55	+1.30	1	2319
12:35:12	40.50	40.75	40.50	+1.25	2	2318
12:34:37	40.60	40.75	40.60	+1.35	3	2316
12:33:44	40.60	40.70	40.70	+1.45	2	2313
12:33:44	40.60	40.70	40.70	+1.45	3	2311
12:31:02	40.60	40.70	40.70	+1.45	1	2308
12:30:47	40.60	40.70	40.70	+1.45	1	2307
12:29:16	40.65	40.70	40.65	+1.40	1	2306
12:26:05	40.50	40.65	40.65	+1.40	2	2305
12:25:52	40.55	40.65	40.55	+1.30	1	2303
12:25:44	40.55	40.65	40.55	+1.30	1	2302
12:22:14	40.55	40.70	40.55	+1.30	2	2301
12:21:49	40.60	40.70	40.60	+1.35	1	2299
12:18:49	40.50	40.70	40.70	+1.45	2	2298
12:17:39	40.60	40.70	40.60	+1.35	3	2296
12:13:42	40.65	40.80	40.65	+1.40	2	2293
12:13:42	40.65	40.80	40.65	+1.40	4	2291
12:12:42	40.70	40.85	40.70	+1.45	2	2287
12:12:42	40.80	40.85	40.80	+1.55	1	2285
12:12:32	40.80	40.85	40.85	+1.60	1	2284
12:12:17	40.80	40.85	40.85	+1.60	1	2283
12:08:22	40.70	40.80	40.80	+1.55	1	2282
12:07:35	40.70	40.80	40.80	+1.55	4	2281
12:07:08	40.65	40.80	40.80	+1.55	1	2277
12:05:48	40.50	40.75	40.80	+1.55	2	2276
12:05:48	40.50	40.75	40.75	+1.50	1	2274
12:03:45	40.55	40.80	40.55	+1.30	1	2273
12:02:06	40.55	40.80	40.55	+1.30	1	2272
12:02:06	40.60	40.80	40.60	+1.35	1	2271
12:01:16	40.60	40.70	40.80	+1.55	4	2270
12:01:16	40.60	40.70	40.75	+1.50	3	2266
12:01:16	40.60	40.70	40.70	+1.45	2	2263
12:00:56	40.60	40.65	40.65	+1.40	1	2261
12:00:40	40.55	40.60	40.60	+1.35	1	2260
11:58:43	40.50	40.60	40.50	+1.25	1	2259
11:57:35	40.45	40.55	40.55	+1.30	1	2258
11:54:04	40.50	40.60	40.50	+1.25	2	2257
11:53:20	40.50	40.60	40.50	+1.25	1	2255
11:53:19	40.50	40.60	40.50	+1.25	1	2254
11:53:10	40.50	40.60	40.50	+1.25	5	2253
11:53:01	40.55	40.60	40.55	+1.30	1	2248
11:52:03	40.55	40.65	40.55	+1.30	2	2247
11:50:42	40.55	40.60	40.60	+1.35	1	2245
11:46:26	40.65	40.70	40.65	+1.40	2	2244
11:46:25	40.65	40.70	40.65	+1.40	1	2242
11:42:33	40.55	40.70	40.70	+1.45	1	2241
11:41:37	40.55	40.65	40.70	+1.45	1	2240
11:41:37	40.55	40.65	40.65	+1.40	1	2239
11:41:11	40.65	40.75	40.65	+1.40	1	2238
11:39:40	40.55	40.75	40.55	+1.30	1	2237
11:39:22	40.55	40.75	40.75	+1.50	2	2236
11:38:33	40.60	40.75	40.60	+1.35	1	2234
11:38:33	40.70	40.75	40.70	+1.45	2	2233
11:35:53	40.65	40.70	40.70	+1.45	1	2231
11:35:43	40.60	40.70	40.70	+1.45	1	2230
11:34:53	40.60	40.70	40.70	+1.45	1	2229
11:34:21	40.60	40.70	40.70	+1.45	1	2228
11:33:39	40.55	40.60	40.60	+1.35	1	2227
11:30:49	40.50	40.60	40.60	+1.35	1	2226
11:30:18	40.50	40.60	40.50	+1.25	1	2225
11:25:42	40.50	40.65	40.50	+1.25	9	2224
11:25:25	40.50	40.65	40.50	+1.25	1	2215
11:25:25	40.50	40.65	40.50	+1.25	1	2214
11:25:25	40.50	40.65	40.50	+1.25	1	2213
11:25:25	40.50	40.65	40.50	+1.25	1	2212
11:25:03	40.55	40.70	40.55	+1.30	1	2211
11:24:53	40.60	40.70	40.60	+1.35	7	2210
11:23:23	40.60	40.70	40.70	+1.45	1	2203
11:22:42	40.60	40.75	40.75	+1.50	1	2202
11:21:15	40.55	40.70	40.70	+1.45	1	2201
11:20:36	40.55	40.70	40.55	+1.30	1	2200
11:20:36	40.55	40.70	40.55	+1.30	3	2199
11:20:31	40.55	40.70	40.70	+1.45	1	2196
11:20:25	40.60	40.70	40.60	+1.35	2	2195
11:20:25	40.65	40.70	40.65	+1.40	1	2193
11:20:25	40.65	40.70	40.65	+1.40	2	2192
11:17:29	40.60	40.65	40.65	+1.40	2	2190
11:16:56	40.55	40.65	40.65	+1.40	1	2188
11:15:25	40.55	40.65	40.55	+1.30	3	2187
11:12:04	40.50	40.65	40.50	+1.25	1	2184
11:12:04	40.55	40.65	40.55	+1.30	2	2183
11:11:40	40.55	40.65	40.65	+1.40	1	2181
11:09:42	40.50	40.65	40.50	+1.25	4	2180
11:08:50	40.55	40.65	40.55	+1.30	2	2176
11:07:24	40.55	40.65	40.55	+1.30	1	2174
11:07:02	40.50	40.60	40.60	+1.35	2	2173
11:07:02	40.50	40.60	40.60	+1.35	1	2171
11:05:26	40.50	40.65	40.50	+1.25	1	2170
11:05:25	40.55	40.65	40.55	+1.30	1	2169
11:04:43	40.55	40.60	40.60	+1.35	1	2168
11:03:16	40.40	40.60	40.60	+1.35	2	2167
11:03:14	40.40	40.60	40.60	+1.35	1	2165
11:03:14	40.40	40.60	40.60	+1.35	2	2164
11:03:14	40.40	40.60	40.60	+1.35	1	2162
11:03:12	40.40	40.60	40.60	+1.35	1	2161
11:02:56	40.40	40.60	40.60	+1.35	3	2160
11:02:56	40.50	40.60	40.50	+1.25	1	2157
11:02:49	40.50	40.55	40.55	+1.30	1	2156
11:02:49	40.50	40.55	40.55	+1.30	1	2155
11:02:41	40.50	40.55	40.55	+1.30	1	2154
11:02:15	40.35	40.50	40.50	+1.25	2	2153
11:01:50	40.40	40.50	40.40	+1.15	3	2151
11:01:41	40.35	40.50	40.35	+1.10	1	2148
11:01:27	40.40	40.50	40.40	+1.15	2	2147
10:59:12	40.30	40.35	40.35	+1.10	1	2145
10:59:12	40.30	40.35	40.35	+1.10	1	2144
10:57:16	40.20	40.35	40.20	+0.95	13	2143
10:57:10	40.20	40.35	40.35	+1.10	1	2130
10:57:10	40.25	40.35	40.25	+1.00	11	2129
10:57:00	40.30	40.35	40.30	+1.05	4	2118
10:56:35	40.35	40.55	40.35	+1.10	2	2114
10:54:48	40.35	40.65	40.35	+1.10	5	2112
10:54:45	40.40	40.65	40.40	+1.15	5	2107
10:54:17	40.40	40.55	40.55	+1.30	1	2102
10:54:17	40.40	40.55	40.55	+1.30	1	2101
10:53:35	40.40	40.50	40.50	+1.25	1	2100
10:53:06	40.35	40.40	40.40	+1.15	1	2099
10:52:49	40.40	40.55	40.40	+1.15	1	2098
10:51:42	40.35	40.55	40.55	+1.30	1	2097
10:51:11	40.35	40.55	40.30	+1.05	3	2096
10:51:11	40.35	40.55	40.35	+1.10	2	2093
10:51:09	40.35	40.50	40.50	+1.25	1	2091
10:51:09	40.35	40.50	40.50	+1.25	3	2090
10:51:04	40.35	40.50	40.50	+1.25	1	2087
10:50:41	40.30	40.50	40.50	+1.25	1	2086
10:50:30	40.35	40.50	40.30	+1.05	3	2085
10:50:30	40.35	40.50	40.35	+1.10	2	2082
10:50:02	40.40	40.55	40.40	+1.15	1	2080
10:49:51	40.30	40.50	40.50	+1.25	1	2079
10:49:35	40.35	40.40	40.25	+1.00	2	2078
10:49:35	40.35	40.40	40.30	+1.05	2	2076
10:49:35	40.35	40.40	40.35	+1.10	1	2074
10:49:25	40.50	40.55	40.50	+1.25	1	2073
10:49:02	40.25	40.50	40.50	+1.25	1	2072
10:48:56	40.30	40.50	40.30	+1.05	2	2071
10:48:50	40.30	40.35	40.35	+1.10	1	2069
10:48:42	40.30	40.50	40.30	+1.05	2	2068
10:48:03	40.25	40.50	40.25	+1.00	1	2066
10:47:51	40.25	40.55	40.25	+1.00	3	2065
10:47:36	40.25	40.50	40.50	+1.25	1	2062
10:47:25	40.15	40.20	40.20	+0.95	2	2061
10:47:25	40.20	40.50	40.20	+0.95	2	2059
10:47:15	40.30	40.50	40.25	+1.00	2	2057
10:47:15	40.30	40.50	40.30	+1.05	2	2055
10:47:13	40.35	40.55	40.30	+1.05	3	2053
10:47:13	40.35	40.55	40.35	+1.10	2	2050
10:47:04	40.30	40.40	40.40	+1.15	1	2048
10:47:00	40.30	40.35	40.35	+1.10	1	2047
10:46:57	40.25	40.30	40.30	+1.05	1	2046
10:46:57	40.25	40.30	40.30	+1.05	2	2045
10:46:57	40.25	40.30	40.30	+1.05	1	2043
10:46:55	40.30	40.40	40.30	+1.05	2	2042
10:46:50	40.35	40.40	40.30	+1.05	1	2040
10:46:50	40.35	40.40	40.35	+1.10	1	2039
10:46:37	40.35	40.55	40.35	+1.10	1	2038
10:46:36	40.40	40.55	40.35	+1.10	2	2037
10:46:36	40.40	40.55	40.40	+1.15	1	2035
10:46:36	40.45	40.55	40.40	+1.15	2	2034
10:46:36	40.45	40.55	40.45	+1.20	3	2032
10:46:36	40.50	40.55	40.45	+1.20	1	2029
10:46:36	40.50	40.55	40.50	+1.25	4	2028
10:46:13	40.55	40.75	40.55	+1.30	5	2024
10:46:04	40.50	40.55	40.55	+1.30	2	2019
10:45:58	40.55	40.75	40.55	+1.30	1	2017
10:45:55	40.55	40.80	40.55	+1.30	2	2016
10:45:43	40.50	40.55	40.55	+1.30	1	2014
10:45:43	40.50	40.55	40.55	+1.30	1	2013
10:45:32	40.50	40.55	40.50	+1.25	1	2012
10:45:21	40.55	40.65	40.55	+1.30	1	2011
10:45:18	40.55	40.65	40.55	+1.30	2	2010
10:45:00	40.60	40.65	40.60	+1.35	1	2008
10:44:45	40.60	40.75	40.60	+1.35	1	2007
10:44:04	40.65	40.80	40.65	+1.40	1	2006
10:44:04	40.65	40.80	40.65	+1.40	1	2005
10:44:03	40.70	40.80	40.70	+1.45	1	2004
10:44:03	40.70	40.80	40.70	+1.45	1	2003
10:44:03	40.70	40.80	40.70	+1.45	1	2002
10:44:02	40.70	40.90	40.70	+1.45	1	2001
10:42:48	40.70	40.80	40.80	+1.55	1	2000
10:42:48	40.75	40.80	40.75	+1.50	2	1999
10:42:40	40.80	40.90	40.80	+1.55	1	1997
10:42:34	40.80	40.95	40.80	+1.55	1	1996
10:42:16	40.90	41.00	40.90	+1.65	1	1995
10:42:12	40.90	41.00	40.90	+1.65	1	1994
10:41:51	40.90	41.05	40.90	+1.65	1	1993
10:41:36	40.95	41.00	40.95	+1.70	1	1992
10:41:25	40.90	41.05	41.05	+1.80	1	1991
10:41:21	41.00	41.05	41.00	+1.75	1	1990
10:41:18	40.90	41.00	41.00	+1.75	1	1989
10:41:17	40.95	41.00	40.95	+1.70	1	1988
10:41:12	40.95	41.00	40.95	+1.70	1	1987
10:41:12	41.00	41.05	41.00	+1.75	2	1986
10:40:49	40.80	40.95	40.95	+1.70	1	1984
10:40:49	40.80	40.90	40.90	+1.65	1	1983
10:40:49	40.80	40.90	40.90	+1.65	1	1982
10:40:13	40.80	40.85	40.70	+1.45	1	1981
10:40:13	40.80	40.85	40.80	+1.55	1	1980
10:40:05	40.65	40.70	40.70	+1.45	1	1979
10:40:04	40.65	40.80	40.80	+1.55	1	1978
10:40:01	40.70	40.80	40.65	+1.40	2	1977
10:40:01	40.70	40.80	40.70	+1.45	3	1975
10:39:07	40.55	40.65	40.65	+1.40	1	1972
10:38:54	40.55	40.60	40.60	+1.35	1	1971
10:38:54	40.60	40.70	40.60	+1.35	2	1970
10:38:54	40.60	40.65	40.65	+1.40	1	1968
10:38:54	40.60	40.65	40.65	+1.40	1	1967
10:38:54	40.60	40.65	40.65	+1.40	1	1966
10:38:46	40.65	40.70	40.65	+1.40	1	1965
10:38:29	40.65	40.80	40.60	+1.35	1	1964
10:38:29	40.65	40.80	40.65	+1.40	2	1963
10:38:21	40.70	40.80	40.70	+1.45	2	1961
10:38:18	40.75	40.85	40.75	+1.50	1	1959
10:38:15	40.80	40.85	40.80	+1.55	1	1958
10:37:52	40.75	40.85	40.75	+1.50	2	1957
10:37:36	40.70	40.85	40.65	+1.40	1	1955
10:37:36	40.70	40.85	40.70	+1.45	2	1954
10:37:29	40.60	40.65	40.65	+1.40	1	1952
10:37:22	40.60	40.65	40.65	+1.40	1	1951
10:37:08	40.60	40.65	40.65	+1.40	1	1950
10:37:07	40.65	40.85	40.65	+1.40	1	1949
10:37:07	40.65	40.70	40.70	+1.45	1	1948
10:37:07	40.80	40.90	40.70	+1.45	1	1947
10:37:07	40.80	40.90	40.80	+1.55	1	1946
10:37:07	40.80	40.90	40.80	+1.55	1	1945
10:37:07	40.85	40.90	40.85	+1.60	1	1944
10:36:40	40.90	40.95	40.90	+1.65	1	1943
10:36:19	40.95	41.25	40.95	+1.70	8	1942
10:36:19	40.95	41.25	40.95	+1.70	4	1934
10:36:11	41.00	41.10	41.00	+1.75	1	1930
10:36:11	41.00	41.10	41.00	+1.75	5	1929
10:35:56	41.00	41.10	41.00	+1.75	1	1924
10:35:56	41.05	41.10	41.00	+1.75	2	1923
10:35:56	41.05	41.10	41.05	+1.80	6	1921
10:35:51	41.15	41.25	41.15	+1.90	1	1915
10:35:50	41.10	41.25	41.10	+1.85	4	1914
10:35:22	41.10	41.30	41.10	+1.85	1	1910
10:35:21	41.15	41.30	41.10	+1.85	1	1909
10:35:21	41.15	41.30	41.15	+1.90	2	1908
10:35:21	41.20	41.30	41.20	+1.95	5	1906
10:35:20	41.25	41.30	41.20	+1.95	1	1901
10:35:20	41.25	41.30	41.25	+2.00	4	1900
10:35:12	41.35	41.50	41.30	+2.05	4	1896
10:35:12	41.35	41.50	41.35	+2.10	3	1892
10:34:01	41.35	41.65	41.35	+2.10	1	1889
10:33:49	41.50	41.65	41.50	+2.25	5	1888
10:33:49	41.55	41.65	41.55	+2.30	1	1883
10:30:39	41.50	41.65	41.50	+2.25	1	1882
10:30:39	41.35	41.50	41.50	+2.25	1	1881
10:30:32	41.40	41.50	41.40	+2.15	1	1880
10:29:28	41.40	41.50	41.50	+2.25	1	1879
10:26:26	41.40	41.50	41.40	+2.15	1	1878
10:26:10	41.45	41.65	41.45	+2.20	1	1877
10:25:08	41.50	41.65	41.50	+2.25	1	1876
10:23:07	41.40	41.90	41.35	+2.10	1	1875
10:23:07	41.40	41.90	41.40	+2.15	1	1874
10:22:53	41.30	41.55	41.55	+2.30	1	1873
10:22:50	41.25	41.50	41.50	+2.25	1	1872
10:22:50	41.25	41.45	41.45	+2.20	2	1871
10:22:50	41.25	41.40	41.40	+2.15	1	1869
10:22:19	41.30	41.40	41.30	+2.05	2	1868
10:21:47	41.30	41.40	41.25	+2.00	1	1866
10:21:47	41.30	41.40	41.30	+2.05	4	1865
10:21:21	41.35	41.40	41.35	+2.10	1	1861
10:21:11	41.40	41.45	41.40	+2.15	1	1860
10:21:04	41.40	41.45	41.40	+2.15	1	1859
10:20:56	41.40	41.45	41.40	+2.15	1	1858
10:19:26	41.25	41.40	41.40	+2.15	1	1857
10:19:17	41.30	41.75	41.30	+2.05	1	1856
10:18:35	41.50	41.95	41.25	+2.00	2	1855
10:18:35	41.50	41.95	41.30	+2.05	1	1853
10:18:35	41.50	41.95	41.50	+2.25	2	1852
10:18:34	41.60	41.95	41.50	+2.25	2	1850
10:18:34	41.60	41.95	41.55	+2.30	1	1848
10:18:34	41.60	41.95	41.60	+2.35	2	1847
10:17:48	41.70	41.95	41.70	+2.45	2	1845
10:17:48	41.70	41.95	41.70	+2.45	5	1843
10:17:35	41.75	41.95	41.75	+2.50	2	1838
10:16:57	41.80	41.95	41.80	+2.55	1	1836
10:16:57	41.80	41.95	41.80	+2.55	5	1835
10:16:08	41.85	41.95	41.85	+2.60	1	1830
10:14:53	41.80	42.00	41.80	+2.55	2	1829
10:14:30	41.85	42.00	41.80	+2.55	3	1827
10:14:30	41.85	42.00	41.85	+2.60	4	1824
10:12:42	41.85	42.00	41.85	+2.60	6	1820
10:11:17	41.85	42.00	41.85	+2.60	1	1814
10:10:49	41.80	42.00	41.80	+2.55	1	1813
10:10:12	41.95	42.00	41.95	+2.70	1	1812
10:10:11	41.90	42.00	41.90	+2.65	2	1811
10:08:55	41.95	42.00	41.95	+2.70	2	1809
10:08:55	41.70	41.95	41.95	+2.70	5	1807
10:08:35	41.90	41.95	41.90	+2.65	11	1802
10:08:35	41.90	41.95	41.90	+2.65	2	1791
10:08:25	41.70	41.90	41.90	+2.65	1	1789
10:08:12	41.75	41.90	41.75	+2.50	1	1788
10:07:20	41.70	41.90	41.70	+2.45	1	1787
10:07:18	41.70	41.80	41.80	+2.55	1	1786
10:07:14	41.70	41.80	41.70	+2.45	2	1785
10:06:33	41.70	41.80	41.70	+2.45	1	1783
10:05:10	41.70	41.80	41.70	+2.45	1	1782
10:04:53	41.70	41.80	41.70	+2.45	2	1781
10:04:52	41.70	41.80	41.80	+2.55	5	1779
10:04:32	41.70	41.80	41.70	+2.45	6	1774
10:04:32	41.70	41.80	41.70	+2.45	2	1768
10:04:32	41.70	41.80	41.70	+2.45	1	1766
10:04:14	41.70	41.75	41.70	+2.45	1	1765
10:04:12	41.75	41.80	41.75	+2.50	1	1764
10:03:59	41.75	41.80	41.75	+2.50	1	1763
10:03:59	41.80	41.90	41.80	+2.55	3	1762
10:03:49	41.80	41.85	41.85	+2.60	1	1759
10:02:37	41.80	41.90	41.80	+2.55	2	1758
10:02:19	41.80	41.90	41.80	+2.55	2	1756
10:02:06	41.80	41.90	41.80	+2.55	1	1754
10:02:01	41.80	41.90	41.80	+2.55	1	1753
10:01:25	41.80	41.90	41.80	+2.55	1	1752
10:01:16	41.80	41.85	41.80	+2.55	1	1751
10:01:09	41.80	41.85	41.80	+2.55	3	1750
10:01:09	41.80	41.85	41.80	+2.55	1	1747
10:01:01	41.80	41.90	41.80	+2.55	1	1746
10:00:40	41.70	41.80	41.80	+2.55	1	1745
10:00:40	41.70	41.80	41.80	+2.55	1	1744
10:00:40	41.70	41.80	41.80	+2.55	1	1743
10:00:34	41.70	41.75	41.75	+2.50	1	1742
10:00:34	41.60	41.65	41.65	+2.40	1	1741
10:00:32	41.60	41.65	41.65	+2.40	2	1740
10:00:28	41.60	41.65	41.60	+2.35	5	1738
10:00:28	41.35	41.60	41.60	+2.35	2	1733
10:00:27	41.35	41.60	41.30	+2.05	2	1731
10:00:27	41.35	41.60	41.35	+2.10	1	1729
10:00:26	41.55	41.60	41.50	+2.25	4	1728
10:00:26	41.55	41.60	41.55	+2.30	1	1724
10:00:15	41.60	41.75	41.60	+2.35	1	1723
10:00:12	41.65	41.80	41.65	+2.40	1	1722
10:00:12	41.70	41.80	41.70	+2.45	1	1721
10:00:11	41.80	42.00	41.80	+2.55	6	1720
10:00:11	41.90	42.00	41.90	+2.65	1	1714
10:00:10	42.00	42.10	42.00	+2.75	30	1713
10:00:10	42.00	42.10	42.00	+2.75	31	1683
10:00:10	42.00	42.10	42.00	+2.75	6	1652
10:00:03	42.10	42.35	42.10	+2.85	1	1646
09:59:54	42.00	42.35	42.00	+2.75	1	1645
09:59:50	42.05	42.40	42.05	+2.80	18	1644
09:59:50	42.05	42.40	42.05	+2.80	1	1626
09:59:50	42.05	42.40	42.05	+2.80	1	1625
09:59:50	42.05	42.40	42.05	+2.80	1	1624
09:59:50	42.05	42.40	42.05	+2.80	1	1623
09:59:50	42.05	42.40	42.05	+2.80	1	1622
09:59:50	42.05	42.40	42.05	+2.80	1	1621
09:59:50	42.05	42.40	42.05	+2.80	1	1620
09:59:50	42.05	42.40	42.05	+2.80	1	1619
09:59:50	42.10	42.40	42.10	+2.85	40	1618
09:59:42	42.15	42.45	42.15	+2.90	20	1578
09:58:55	42.15	42.20	42.20	+2.95	3	1558
09:58:55	42.20	42.45	42.20	+2.95	2	1555
09:57:20	42.20	42.50	42.20	+2.95	12	1553
09:57:10	42.20	42.50	42.50	+3.25	1	1541
09:55:43	42.25	42.50	42.50	+3.25	1	1540
09:54:46	42.20	42.50	42.50	+3.25	1	1539
09:53:57	42.20	42.50	42.50	+3.25	1	1538
09:53:46	42.20	42.50	42.50	+3.25	1	1537
09:53:38	42.30	42.50	42.25	+3.00	2	1536
09:53:38	42.30	42.50	42.30	+3.05	3	1534
09:52:49	42.25	42.35	42.25	+3.00	1	1531
09:52:25	42.20	42.25	42.25	+3.00	1	1530
09:52:13	42.20	42.25	42.25	+3.00	1	1529
09:52:06	42.20	42.25	42.25	+3.00	1	1528
09:51:47	42.20	42.25	42.25	+3.00	1	1527
09:50:46	42.20	42.25	42.20	+2.95	1	1526
09:49:39	42.20	42.25	42.20	+2.95	1	1525
09:49:20	42.15	42.20	42.20	+2.95	1	1524
09:49:16	42.15	42.20	42.20	+2.95	1	1523
09:49:07	42.15	42.20	42.15	+2.90	2	1522
09:49:07	42.15	42.20	42.15	+2.90	6	1520
09:49:00	42.20	42.25	42.20	+2.95	1	1514
09:48:53	42.20	42.35	42.20	+2.95	2	1513
09:48:53	42.20	42.35	42.20	+2.95	10	1511
09:48:50	42.25	42.35	42.25	+3.00	1	1501
09:48:17	42.20	42.25	42.25	+3.00	2	1500
09:48:12	42.20	42.25	42.20	+2.95	1	1498
09:47:39	42.25	42.50	42.25	+3.00	1	1497
09:46:51	42.20	42.55	42.20	+2.95	1	1496
09:46:33	42.25	42.55	42.25	+3.00	5	1495
09:46:33	42.25	42.55	42.25	+3.00	5	1490
09:46:33	42.35	42.55	42.25	+3.00	2	1485
09:46:33	42.35	42.55	42.35	+3.10	3	1483
09:46:32	42.30	42.55	42.30	+3.05	5	1480
09:46:31	42.35	42.55	42.35	+3.10	1	1475
09:46:01	42.35	42.55	42.35	+3.10	1	1474
09:45:52	42.35	42.55	42.35	+3.10	1	1473
09:45:38	42.30	42.35	42.35	+3.10	1	1472
09:45:14	42.35	42.55	42.35	+3.10	4	1471
09:44:54	42.35	42.55	42.55	+3.30	1	1467
09:44:05	42.25	42.55	42.55	+3.30	1	1466
09:44:02	42.25	42.50	42.50	+3.25	2	1465
09:43:55	42.25	42.50	42.50	+3.25	1	1463
09:43:14	42.25	42.50	42.25	+3.00	1	1462
09:42:53	42.25	42.55	42.25	+3.00	1	1461
09:41:56	42.25	42.55	42.25	+3.00	1	1460
09:41:56	42.25	42.55	42.25	+3.00	10	1459
09:41:16	42.20	42.55	42.20	+2.95	3	1449
09:41:13	42.20	42.25	42.25	+3.00	1	1446
09:41:08	42.20	42.55	42.20	+2.95	4	1445
09:40:41	42.25	42.55	42.25	+3.00	1	1441
09:40:28	42.25	42.55	42.25	+3.00	10	1440
09:40:21	42.25	42.55	42.25	+3.00	1	1430
09:40:03	42.25	42.55	42.25	+3.00	10	1429
09:39:38	42.25	42.60	42.25	+3.00	1	1419
09:39:32	42.30	42.60	42.30	+3.05	10	1418
09:38:43	42.30	42.60	42.30	+3.05	1	1408
09:38:43	42.55	42.60	42.55	+3.30	1	1407
09:38:29	42.30	42.45	42.45	+3.20	2	1406
09:38:06	42.30	42.45	42.30	+3.05	4	1404
09:38:06	42.30	42.45	42.30	+3.05	2	1400
09:37:55	42.30	42.45	42.30	+3.05	1	1398
09:37:54	42.35	42.45	42.35	+3.10	2	1397
09:37:45	42.35	42.45	42.45	+3.20	2	1395
09:37:25	42.30	42.45	42.30	+3.05	2	1393
09:37:11	42.35	42.45	42.35	+3.10	1	1391
09:36:45	42.30	42.45	42.45	+3.20	1	1390
09:36:44	42.30	42.45	42.30	+3.05	1	1389
09:36:44	42.30	42.45	42.30	+3.05	1	1388
09:36:11	42.30	42.45	42.30	+3.05	1	1387
09:36:07	42.30	42.45	42.45	+3.20	1	1386
09:36:04	42.40	42.45	42.40	+3.15	1	1385
09:35:46	42.35	42.45	42.35	+3.10	1	1384
09:35:30	42.35	42.45	42.35	+3.10	1	1383
09:35:25	42.35	42.45	42.35	+3.10	1	1382
09:35:09	42.35	42.45	42.35	+3.10	3	1381
09:34:21	42.35	42.45	42.35	+3.10	1	1378
09:34:08	42.35	42.45	42.35	+3.10	1	1377
09:33:59	42.35	42.45	42.35	+3.10	1	1376
09:33:40	42.30	42.45	42.30	+3.05	1	1375
09:33:39	42.35	42.45	42.30	+3.05	2	1374
09:33:39	42.35	42.45	42.35	+3.10	1	1372
09:33:39	42.35	42.45	42.35	+3.10	1	1371
09:33:30	42.35	42.45	42.45	+3.20	1	1370
09:33:23	42.40	42.70	42.40	+3.15	1	1369
09:33:09	42.45	42.75	42.45	+3.20	11	1368
09:33:09	42.45	42.75	42.45	+3.20	5	1357
09:33:09	42.50	42.75	42.50	+3.25	8	1352
09:33:09	42.50	42.75	42.50	+3.25	5	1344
09:33:08	42.55	42.75	42.55	+3.30	5	1339
09:33:08	42.60	42.75	42.60	+3.35	1	1334
09:33:08	42.60	42.75	42.60	+3.35	5	1333
09:33:05	42.65	42.75	42.65	+3.40	1	1328
09:33:05	42.65	42.75	42.65	+3.40	1	1327
09:33:05	42.65	42.75	42.65	+3.40	2	1326
09:33:05	42.65	42.75	42.65	+3.40	1	1324
09:32:34	42.65	42.70	42.70	+3.45	1	1323
09:31:58	42.65	42.70	42.70	+3.45	1	1322
09:31:53	42.65	42.70	42.70	+3.45	1	1321
09:31:48	42.65	42.70	42.70	+3.45	1	1320
09:31:48	42.65	42.70	42.70	+3.45	1	1319
09:31:48	42.65	42.70	42.70	+3.45	1	1318
09:31:11	42.65	42.70	42.65	+3.40	1	1317
09:31:07	42.65	42.70	42.65	+3.40	1	1316
09:31:02	42.65	42.70	42.65	+3.40	1	1315
09:31:00	42.60	42.65	42.65	+3.40	1	1314
09:30:47	42.65	42.75	42.65	+3.40	1	1313
09:30:43	42.65	42.75	42.65	+3.40	1	1312
09:30:22	42.70	42.75	42.70	+3.45	1	1311
09:30:21	42.70	42.75	42.75	+3.50	1	1310
09:30:00	42.65	42.80	42.80	+3.55	1	1309
09:29:59	42.85	42.90	42.80	+3.55	2	1308
09:29:59	42.85	42.90	42.85	+3.60	1	1306
09:29:43	42.65	42.90	42.90	+3.65	2	1305
09:29:41	42.80	42.90	42.80	+3.55	2	1303
09:29:36	42.85	42.90	42.85	+3.60	1	1301
09:29:36	42.85	42.90	42.85	+3.60	1	1300
09:29:18	42.85	42.90	42.90	+3.65	1	1299
09:29:10	42.95	43.00	42.90	+3.65	2	1298
09:29:10	42.95	43.00	42.95	+3.70	2	1296
09:29:03	42.95	43.05	43.05	+3.80	4	1294
09:29:03	42.95	43.05	43.05	+3.80	4	1290
09:29:03	43.00	43.05	42.95	+3.70	1	1286
09:29:03	43.00	43.05	43.00	+3.75	1	1285
09:28:53	43.00	43.05	43.00	+3.75	1	1284
09:28:51	43.00	43.05	43.05	+3.80	1	1283
09:28:48	43.00	43.05	43.05	+3.80	2	1282
09:28:39	42.95	43.05	43.05	+3.80	4	1280
09:28:27	43.00	43.05	43.00	+3.75	1	1276
09:28:24	42.90	43.00	43.00	+3.75	1	1275
09:28:22	42.95	43.05	42.95	+3.70	2	1274
09:28:20	43.00	43.05	43.00	+3.75	1	1272
09:28:18	43.00	43.05	43.00	+3.75	1	1271
09:28:11	43.00	43.10	43.00	+3.75	1	1270
09:28:11	43.00	43.10	43.00	+3.75	1	1269
09:28:11	43.00	43.10	43.00	+3.75	1	1268
09:28:11	43.00	43.10	43.00	+3.75	1	1267
09:28:11	43.00	43.10	43.00	+3.75	1	1266
09:28:11	43.00	43.10	43.00	+3.75	1	1265
09:28:11	43.05	43.10	43.05	+3.80	1	1264
09:28:03	43.00	43.05	43.10	+3.85	1	1263
09:28:03	43.00	43.05	43.05	+3.80	1	1262
09:27:54	43.00	43.05	43.05	+3.80	1	1261
09:27:49	43.00	43.05	43.05	+3.80	1	1260
09:27:41	43.00	43.05	43.05	+3.80	1	1259
09:27:38	43.00	43.05	43.05	+3.80	1	1258
09:27:24	42.95	43.00	43.00	+3.75	1	1257
09:27:17	42.95	43.05	43.05	+3.80	5	1256
09:27:13	42.90	43.05	43.05	+3.80	2	1251
09:27:10	42.90	43.05	43.05	+3.80	1	1249
09:27:01	42.85	43.05	42.80	+3.55	1	1248
09:27:01	42.85	43.05	42.85	+3.60	1	1247
09:26:55	42.65	43.00	43.05	+3.80	2	1246
09:26:55	42.65	43.00	43.00	+3.75	1	1244
09:26:50	42.85	43.05	42.85	+3.60	1	1243
09:26:49	43.00	43.05	43.00	+3.75	4	1242
09:26:49	42.85	43.00	43.00	+3.75	6	1238
09:26:39	42.80	43.00	42.65	+3.40	1	1232
09:26:39	42.80	43.00	42.70	+3.45	1	1231
09:26:39	42.80	43.00	42.80	+3.55	2	1230
09:26:27	42.75	43.05	43.05	+3.80	1	1228
09:26:23	42.75	43.10	43.10	+3.85	20	1227
09:26:20	42.65	43.05	43.10	+3.85	1	1207
09:26:20	42.65	43.05	43.05	+3.80	1	1206
09:26:15	42.65	43.05	43.05	+3.80	1	1205
09:26:15	42.70	43.05	42.70	+3.45	1	1204
09:26:12	43.00	43.10	43.00	+3.75	1	1203
09:26:12	43.00	43.10	43.00	+3.75	1	1202
09:26:11	42.60	43.10	43.10	+3.85	5	1201
09:26:10	42.65	43.15	42.65	+3.40	1	1196
09:26:07	42.60	43.05	43.15	+3.90	15	1195
09:26:07	42.60	43.05	43.10	+3.85	1	1180
09:26:07	42.60	43.05	43.05	+3.80	4	1179
09:26:06	42.50	43.00	43.05	+3.80	1	1175
09:26:06	42.50	43.00	43.00	+3.75	1	1174
09:25:58	42.85	43.05	42.45	+3.20	1	1173
09:25:58	42.85	43.05	42.80	+3.55	1	1172
09:25:58	42.85	43.05	42.85	+3.60	1	1171
09:25:58	42.85	42.95	42.95	+3.70	38	1170
09:25:58	市價	--	43.15	+3.90	78	1132
09:25:57	市價	--	43.15	+3.90	1	1054
09:25:57	市價	--	43.15	+3.90	1	1053
09:25:57	市價	--	43.15	+3.90	6	1052
09:25:56	市價	--	43.15	+3.90	5	1046
09:25:50	市價	--	43.15	+3.90	1	1041
09:25:50	市價	--	43.15	+3.90	1	1040
09:25:47	市價	--	43.15	+3.90	1	1039
09:25:45	市價	--	43.15	+3.90	1	1038
09:25:45	市價	--	43.15	+3.90	1	1037
09:25:45	市價	--	43.15	+3.90	1	1036
09:25:43	市價	--	43.15	+3.90	1	1035
09:25:43	市價	--	43.15	+3.90	1	1034
09:25:43	市價	--	43.15	+3.90	20	1033
09:25:43	市價	--	43.15	+3.90	20	1013
09:25:42	市價	--	43.15	+3.90	20	993
09:25:41	市價	--	43.15	+3.90	15	973
09:25:40	市價	--	43.15	+3.90	5	958
09:25:40	市價	--	43.15	+3.90	1	953
09:25:40	市價	--	43.15	+3.90	4	952
09:25:39	市價	--	43.15	+3.90	1	948
09:25:38	市價	--	43.15	+3.90	1	947
09:25:37	市價	--	43.15	+3.90	2	946
09:25:37	市價	--	43.15	+3.90	2	944
09:25:33	42.85	43.15	43.15	+3.90	2	942
09:25:33	42.85	43.15	43.15	+3.90	12	940
09:25:33	42.85	43.15	43.15	+3.90	31	928
09:25:33	42.85	43.15	43.15	+3.90	2	897
09:25:33	42.85	43.15	43.15	+3.90	10	895
09:25:33	42.85	43.15	43.15	+3.90	3	885
09:25:33	42.85	43.15	43.15	+3.90	18	882
09:25:33	42.85	43.15	43.15	+3.90	25	864
09:25:33	42.85	43.00	43.15	+3.90	4	839
09:25:33	42.85	43.00	43.10	+3.85	49	835
09:25:33	42.85	43.00	43.05	+3.80	25	786
09:25:33	42.85	43.00	43.00	+3.75	22	761
09:25:31	42.85	43.00	43.00	+3.75	4	739
09:25:27	42.90	42.95	42.95	+3.70	1	735
09:25:27	42.85	42.95	42.85	+3.60	1	734
09:25:26	42.85	42.95	42.95	+3.70	4	733
09:25:24	42.85	42.90	42.90	+3.65	5	729
09:25:17	42.85	42.90	42.90	+3.65	4	724
09:25:13	42.85	42.90	42.90	+3.65	2	720
09:25:10	42.80	42.90	42.80	+3.55	1	718
09:25:08	42.85	42.90	42.85	+3.60	1	717
09:25:04	42.80	42.90	42.90	+3.65	1	716
09:25:02	42.80	42.90	42.90	+3.65	3	715
09:25:00	42.80	42.85	42.85	+3.60	1	712
09:25:00	42.80	42.85	42.85	+3.60	1	711
09:25:00	42.80	42.85	42.85	+3.60	1	710
09:25:00	42.80	42.85	42.85	+3.60	1	709
09:25:00	42.80	42.85	42.85	+3.60	1	708
09:25:00	42.80	42.85	42.85	+3.60	1	707
09:25:00	42.80	42.85	42.85	+3.60	1	706
09:25:00	42.80	42.85	42.85	+3.60	1	705
09:25:00	42.80	42.85	42.85	+3.60	1	704
09:25:00	42.80	42.85	42.85	+3.60	1	703
09:25:00	42.80	42.85	42.85	+3.60	1	702
09:25:00	42.80	42.85	42.85	+3.60	1	701
09:25:00	42.60	42.75	42.80	+3.55	15	700
09:25:00	42.60	42.75	42.75	+3.50	9	685
09:24:59	42.60	42.75	42.60	+3.35	1	676
09:24:44	42.55	42.60	42.60	+3.35	1	675
09:24:41	42.55	42.70	42.75	+3.50	4	674
09:24:41	42.55	42.70	42.70	+3.45	1	670
09:24:38	42.50	42.55	42.55	+3.30	4	669
09:24:38	42.50	42.55	42.55	+3.30	1	665
09:24:33	42.50	42.65	42.70	+3.45	1	664
09:24:33	42.50	42.65	42.65	+3.40	1	663
09:24:23	42.55	42.65	42.55	+3.30	1	662
09:23:57	42.50	42.80	42.50	+3.25	1	661
09:23:56	42.50	42.80	42.80	+3.55	1	660
09:23:41	42.65	42.75	42.75	+3.50	1	659
09:23:36	42.65	42.75	42.80	+3.55	8	658
09:23:36	42.65	42.75	42.75	+3.50	1	650
09:23:33	42.75	42.80	42.75	+3.50	2	649
09:23:32	42.75	42.80	42.80	+3.55	1	647
09:23:24	42.65	42.80	42.80	+3.55	10	646
09:23:24	42.65	42.75	42.75	+3.50	3	636
09:23:14	42.65	42.75	42.75	+3.50	1	633
09:23:13	42.65	42.75	42.75	+3.50	5	632
09:23:13	42.65	42.75	42.75	+3.50	5	627
09:23:10	42.65	42.75	42.75	+3.50	2	622
09:23:07	42.65	42.75	42.65	+3.40	1	620
09:23:05	42.65	42.70	42.70	+3.45	1	619
09:23:05	42.65	42.70	42.70	+3.45	1	618
09:23:05	42.65	42.70	42.70	+3.45	1	617
09:23:05	42.65	42.70	42.70	+3.45	1	616
09:23:05	42.65	42.70	42.70	+3.45	1	615
09:23:05	42.65	42.70	42.70	+3.45	1	614
09:23:05	42.65	42.70	42.70	+3.45	1	613
09:23:05	42.65	42.70	42.70	+3.45	1	612
09:23:05	42.65	42.70	42.70	+3.45	5	611
09:23:05	42.40	42.65	42.70	+3.45	3	606
09:23:05	42.40	42.65	42.65	+3.40	2	603
09:22:45	42.55	42.60	42.60	+3.35	1	601
09:22:45	42.55	42.60	42.60	+3.35	1	600
09:22:45	42.55	42.60	42.60	+3.35	1	599
09:22:45	42.55	42.60	42.60	+3.35	3	598
09:22:43	42.30	42.55	42.55	+3.30	4	595
09:22:39	42.30	42.50	42.50	+3.25	1	591
09:22:13	42.25	42.45	42.55	+3.30	4	590
09:22:13	42.25	42.45	42.45	+3.20	1	586
09:22:07	42.25	42.45	42.25	+3.00	1	585
09:22:02	42.25	42.50	42.50	+3.25	2	584
09:21:59	42.35	42.50	42.25	+3.00	9	582
09:21:59	42.35	42.50	42.35	+3.10	5	573
09:21:28	42.35	42.55	42.35	+3.10	1	568
09:21:22	42.25	42.55	42.25	+3.00	3	567
09:21:22	42.25	42.55	42.25	+3.00	3	564
09:21:14	42.30	42.55	42.30	+3.05	1	561
09:20:52	42.30	42.35	42.35	+3.10	1	560
09:20:52	42.35	42.60	42.35	+3.10	1	559
09:20:47	42.30	42.65	42.30	+3.05	1	558
09:20:40	42.25	42.40	42.60	+3.35	2	557
09:20:40	42.25	42.40	42.55	+3.30	2	555
09:20:40	42.25	42.40	42.50	+3.25	1	553
09:20:40	42.25	42.40	42.45	+3.20	2	552
09:20:40	42.25	42.40	42.40	+3.15	1	550
09:20:24	42.35	42.40	42.35	+3.10	1	549
09:20:01	42.20	42.50	42.20	+2.95	1	548
09:19:50	42.45	42.65	42.15	+2.90	1	547
09:19:50	42.45	42.65	42.40	+3.15	3	546
09:19:50	42.45	42.65	42.45	+3.20	1	543
09:19:47	42.50	42.70	42.50	+3.25	1	542
09:19:46	42.45	42.60	42.60	+3.35	2	541
09:19:46	42.45	42.60	42.60	+3.35	8	539
09:19:45	42.45	42.60	42.45	+3.20	2	531
09:19:45	42.45	42.50	42.50	+3.25	1	529
09:19:41	42.50	42.60	42.50	+3.25	1	528
09:19:41	42.55	42.60	42.55	+3.30	1	527
09:19:35	42.50	42.60	42.50	+3.25	2	526
09:19:34	42.50	42.70	42.70	+3.45	2	524
09:19:34	42.50	42.70	42.70	+3.45	5	522
09:19:30	42.45	42.70	42.70	+3.45	2	517
09:19:30	42.45	42.70	42.70	+3.45	1	515
09:19:30	42.50	42.70	42.50	+3.25	4	514
09:19:23	42.50	42.80	42.80	+3.55	2	510
09:19:23	42.50	42.80	42.80	+3.55	4	508
09:19:22	42.45	42.80	42.80	+3.55	2	504
09:19:21	42.40	42.75	42.80	+3.55	1	502
09:19:21	42.40	42.75	42.75	+3.50	1	501
09:19:18	42.50	42.80	42.50	+3.25	1	500
09:19:18	42.45	42.80	42.45	+3.20	1	499
09:19:13	42.30	42.80	42.80	+3.55	2	498
09:19:13	42.30	42.50	42.50	+3.25	1	496
09:19:10	42.45	42.50	42.45	+3.20	1	495
09:19:10	42.45	42.70	42.70	+3.45	1	494
09:19:07	42.50	42.80	42.50	+3.25	1	493
09:19:06	42.60	42.80	42.60	+3.35	1	492
09:19:06	42.60	42.80	42.60	+3.35	1	491
09:19:06	42.60	42.80	42.60	+3.35	1	490
09:19:06	42.60	42.80	42.60	+3.35	1	489
09:19:06	42.60	42.80	42.60	+3.35	1	488
09:19:06	42.70	42.80	42.70	+3.45	1	487
09:18:55	42.60	42.85	42.60	+3.35	1	486
09:18:53	42.75	42.90	42.75	+3.50	1	485
09:18:53	42.75	42.90	42.75	+3.50	1	484
09:18:53	42.75	42.90	42.75	+3.50	1	483
09:18:53	42.75	42.90	42.75	+3.50	1	482
09:18:53	42.75	42.90	42.75	+3.50	1	481
09:18:52	42.75	42.95	42.95	+3.70	1	480
09:18:49	42.70	42.90	42.70	+3.45	2	479
09:18:48	42.60	42.90	43.00	+3.75	6	477
09:18:48	42.60	42.90	42.95	+3.70	1	471
09:18:48	42.60	42.90	42.90	+3.65	1	470
09:18:48	42.65	42.90	42.65	+3.40	1	469
09:18:47	42.65	42.95	42.95	+3.70	1	468
09:18:47	42.70	42.95	42.70	+3.45	1	467
09:18:46	42.70	42.95	42.70	+3.45	1	466
09:18:42	42.65	42.90	42.90	+3.65	1	465
09:18:42	42.70	42.90	42.70	+3.45	8	464
09:18:41	42.95	43.00	42.95	+3.70	1	456
09:18:41	42.70	42.85	42.85	+3.60	1	455
09:18:39	42.65	42.95	43.00	+3.75	3	454
09:18:39	42.65	42.95	42.95	+3.70	1	451
09:18:37	42.65	42.90	42.95	+3.70	4	450
09:18:37	42.65	42.90	42.90	+3.65	1	446
09:18:32	42.55	42.95	43.00	+3.75	2	445
09:18:32	42.55	42.95	42.95	+3.70	1	443
09:18:29	42.55	43.05	43.05	+3.80	2	442
09:18:29	42.55	43.00	43.00	+3.75	5	440
09:18:29	42.55	42.90	43.00	+3.75	4	435
09:18:29	42.55	42.90	42.90	+3.65	1	431
09:18:28	42.50	43.00	42.50	+3.25	1	430
09:18:25	42.50	43.00	43.00	+3.75	2	429
09:18:24	42.45	43.00	43.00	+3.75	5	427
09:18:24	42.40	42.55	43.00	+3.75	3	422
09:18:24	42.40	42.55	42.95	+3.70	1	419
09:18:24	42.40	42.55	42.55	+3.30	1	418
09:18:21	42.15	42.80	42.90	+3.65	1	417
09:18:21	42.15	42.80	42.80	+3.55	3	416
09:18:21	42.15	42.70	42.80	+3.55	1	413
09:18:21	42.15	42.70	42.70	+3.45	4	412
09:18:20	42.05	42.60	42.70	+3.45	1	408
09:18:20	42.05	42.60	42.60	+3.35	2	407
09:18:20	42.00	42.45	42.45	+3.20	1	405
09:18:20	42.00	42.60	42.60	+3.35	1	404
09:18:19	42.00	42.50	42.55	+3.30	2	403
09:18:19	42.00	42.50	42.50	+3.25	1	401
09:18:19	42.00	42.50	42.50	+3.25	4	400
09:18:18	41.95	42.50	41.95	+2.70	1	396
09:18:17	41.95	42.40	42.55	+3.30	2	395
09:18:17	41.95	42.40	42.40	+3.15	5	393
09:18:13	42.50	42.55	42.50	+3.25	4	388
09:18:13	42.50	42.55	42.50	+3.25	3	384
09:18:13	41.95	42.40	42.50	+3.25	2	381
09:18:13	41.95	42.40	42.40	+3.15	1	379
09:18:08	41.95	42.50	42.50	+3.25	1	378
09:18:06	41.95	42.40	42.50	+3.25	4	377
09:18:06	41.95	42.40	42.40	+3.15	1	373
09:18:02	41.95	42.50	42.50	+3.25	1	372
09:17:59	41.90	42.45	42.50	+3.25	1	371
09:17:59	41.90	42.45	42.45	+3.20	1	370
09:17:57	41.90	42.50	41.90	+2.65	1	369
09:17:57	41.85	42.40	42.40	+3.15	4	368
09:17:54	41.85	42.40	42.40	+3.15	1	364
09:17:54	41.80	42.40	42.40	+3.15	5	363
09:17:53	41.80	42.30	42.40	+3.15	2	358
09:17:53	41.80	42.30	42.30	+3.05	3	356
09:17:53	41.75	42.25	42.30	+3.05	2	353
09:17:53	41.75	42.25	42.25	+3.00	3	351
09:17:52	41.75	42.00	42.25	+3.00	1	348
09:17:52	41.75	42.00	42.20	+2.95	1	347
09:17:52	41.75	42.00	42.00	+2.75	3	346
09:17:52	41.70	42.00	42.00	+2.75	5	343
09:17:51	41.70	41.90	42.00	+2.75	3	338
09:17:51	41.70	41.90	41.95	+2.70	1	335
09:17:51	41.70	41.90	41.90	+2.65	1	334
09:17:42	41.70	42.00	41.70	+2.45	1	333
09:17:41	41.80	42.00	41.80	+2.55	1	332
09:17:40	41.65	41.95	41.95	+2.70	1	331
09:17:38	41.75	41.95	41.75	+2.50	1	330
09:17:37	41.70	41.95	41.70	+2.45	1	329
09:17:37	41.70	41.95	41.70	+2.45	1	328
09:17:37	41.85	41.95	41.85	+2.60	1	327
09:17:32	41.80	41.95	41.80	+2.55	1	326
09:17:32	41.85	41.95	41.85	+2.60	1	325
09:17:29	41.65	41.90	41.90	+2.65	2	324
09:17:28	41.65	41.90	41.90	+2.65	1	322
09:17:27	41.70	41.90	41.70	+2.45	2	321
09:17:27	41.80	41.90	41.80	+2.55	1	319
09:17:27	41.80	41.90	41.80	+2.55	1	318
09:17:27	41.80	41.90	41.80	+2.55	1	317
09:17:27	41.85	41.90	41.85	+2.60	1	316
09:17:27	41.85	41.90	41.85	+2.60	1	315
09:17:27	41.85	41.90	41.85	+2.60	1	314
09:17:22	41.85	42.25	41.85	+2.60	1	313
09:17:22	41.90	42.30	41.90	+2.65	1	312
09:17:19	41.85	42.35	42.40	+3.15	1	311
09:17:19	41.85	42.35	42.35	+3.10	1	310
09:17:19	42.00	42.40	42.00	+2.75	1	309
09:17:16	41.85	42.35	42.40	+3.15	1	308
09:17:16	41.85	42.35	42.35	+3.10	1	307
09:17:15	41.85	42.40	42.40	+3.15	1	306
09:17:11	41.85	42.30	42.30	+3.05	1	305
09:17:08	41.85	42.45	42.50	+3.25	1	304
09:17:08	41.85	42.45	42.45	+3.20	1	303
09:17:07	41.90	42.45	41.90	+2.65	1	302
09:17:05	41.85	42.10	42.10	+2.85	2	301
09:17:05	41.85	42.10	42.10	+2.85	3	299
09:17:03	41.80	42.05	42.40	+3.15	1	296
09:17:03	41.80	42.05	42.35	+3.10	1	295
09:17:03	41.80	42.05	42.20	+2.95	5	294
09:17:03	41.80	42.05	42.05	+2.80	1	289
09:16:52	41.75	41.90	41.90	+2.65	1	288
09:16:49	41.75	42.40	42.50	+3.25	1	287
09:16:49	41.75	42.40	42.40	+3.15	1	286
09:16:49	41.75	42.25	42.50	+3.25	8	285
09:16:49	41.75	42.25	42.40	+3.15	1	277
09:16:49	41.75	42.25	42.35	+3.10	1	276
09:16:49	41.75	42.25	42.25	+3.00	1	275
09:16:49	41.75	42.20	42.25	+3.00	3	274
09:16:49	41.75	42.20	42.20	+2.95	1	271
09:16:49	41.70	41.95	42.00	+2.75	9	270
09:16:49	41.70	41.95	41.95	+2.70	1	261
09:16:47	41.85	41.95	41.85	+2.60	1	260
09:16:46	41.85	41.95	41.85	+2.60	1	259
09:16:44	41.60	41.80	41.95	+2.70	3	258
09:16:44	41.60	41.80	41.85	+2.60	1	255
09:16:44	41.60	41.80	41.80	+2.55	1	254
09:16:44	41.70	41.80	41.70	+2.45	3	253
09:16:40	41.70	41.85	41.85	+2.60	1	250
09:16:36	41.70	41.80	41.80	+2.55	1	249
09:16:29	41.80	41.85	41.80	+2.55	1	248
09:16:29	41.60	41.80	41.80	+2.55	1	247
09:16:29	41.60	41.80	41.80	+2.55	1	246
09:16:23	41.50	41.70	41.80	+2.55	1	245
09:16:23	41.50	41.70	41.70	+2.45	1	244
09:16:18	41.60	41.70	41.60	+2.35	1	243
09:16:14	41.50	41.60	41.60	+2.35	2	242
09:16:13	41.50	41.60	41.50	+2.25	1	240
09:16:09	41.50	41.60	41.60	+2.35	1	239
09:16:05	41.45	41.50	41.50	+2.25	1	238
09:16:01	41.45	41.50	41.50	+2.25	1	237
09:15:57	41.45	41.50	41.50	+2.25	1	236
09:15:46	41.40	41.60	41.40	+2.15	1	235
09:15:44	41.40	41.60	41.40	+2.15	1	234
09:15:39	41.40	41.60	41.40	+2.15	1	233
09:15:39	41.40	41.50	41.50	+2.25	1	232
09:15:39	41.40	41.50	41.50	+2.25	1	231
09:15:39	41.40	41.50	41.50	+2.25	1	230
09:15:39	41.40	41.50	41.50	+2.25	1	229
09:15:39	41.40	41.50	41.50	+2.25	1	228
09:15:39	41.40	41.50	41.50	+2.25	1	227
09:15:39	41.40	41.50	41.50	+2.25	1	226
09:15:39	41.40	41.45	41.45	+2.20	1	225
09:15:39	41.40	41.45	41.45	+2.20	4	224
09:15:33	41.30	41.40	41.40	+2.15	2	220
09:15:33	41.30	41.40	41.30	+2.05	2	218
09:15:20	41.30	41.40	41.30	+2.05	1	216
09:15:20	41.30	41.40	41.30	+2.05	1	215
09:15:17	41.05	41.30	41.30	+2.05	1	214
09:15:16	41.20	41.30	41.20	+1.95	1	213
09:15:16	41.20	41.30	41.20	+1.95	2	212
09:15:15	41.20	41.40	41.20	+1.95	1	210
09:15:11	41.20	41.30	41.30	+2.05	1	209
09:15:08	41.30	41.40	41.30	+2.05	1	208
09:15:07	41.30	41.45	41.30	+2.05	1	207
09:15:00	41.30	41.45	41.30	+2.05	2	206
09:14:50	41.15	41.20	41.20	+1.95	2	204
09:14:50	41.10	41.20	41.20	+1.95	1	202
09:14:50	41.10	41.30	41.30	+2.05	1	201
09:14:50	41.10	41.30	41.30	+2.05	1	200
09:14:50	41.10	41.25	41.25	+2.00	2	199
09:14:50	41.10	41.25	41.25	+2.00	2	197
09:14:50	41.10	41.20	41.20	+1.95	1	195
09:14:50	41.10	41.20	41.20	+1.95	1	194
09:14:46	40.95	41.10	41.10	+1.85	2	193
09:14:46	40.95	41.10	41.10	+1.85	5	191
09:14:46	41.00	41.10	41.00	+1.75	1	186
09:14:44	40.90	41.00	41.10	+1.85	14	185
09:14:44	40.90	41.00	41.00	+1.75	6	171
09:14:42	40.90	40.95	40.95	+1.70	1	165
09:14:38	40.90	40.95	40.95	+1.70	1	164
09:14:38	40.90	40.95	40.90	+1.65	1	163
09:14:37	40.90	40.95	40.95	+1.70	6	162
09:14:34	40.65	40.70	40.90	+1.65	9	156
09:14:34	40.65	40.70	40.85	+1.60	1	147
09:14:34	40.65	40.70	40.70	+1.45	5	146
09:14:26	40.55	40.70	40.70	+1.45	3	141
09:14:13	40.65	40.70	40.65	+1.40	1	138
09:14:12	40.50	40.70	40.50	+1.25	4	137
09:14:04	40.40	40.50	40.50	+1.25	2	133
09:14:04	40.40	40.50	40.50	+1.25	1	131
09:14:04	40.40	40.50	40.50	+1.25	2	130
09:14:04	40.40	40.45	40.45	+1.20	1	128
09:14:04	40.40	40.45	40.45	+1.20	1	127
09:14:04	40.40	40.45	40.45	+1.20	1	126
09:14:04	40.40	40.45	40.45	+1.20	1	125
09:13:55	40.35	40.40	40.40	+1.15	1	124
09:13:55	40.35	40.40	40.40	+1.15	1	123
09:13:47	40.30	40.35	40.35	+1.10	1	122
09:13:45	40.30	40.35	40.35	+1.10	2	121
09:13:42	40.25	40.30	40.30	+1.05	1	119
09:13:35	40.25	40.30	40.30	+1.05	1	118
09:12:50	40.00	40.25	40.25	+1.00	1	117
09:12:42	40.00	40.20	40.25	+1.00	1	116
09:12:42	40.00	40.20	40.20	+0.95	1	115
09:12:23	40.00	40.15	40.15	+0.90	3	114
09:12:01	40.05	40.15	40.05	+0.80	1	111
09:10:36	40.05	40.15	40.00	+0.75	2	110
09:10:36	40.05	40.15	40.05	+0.80	1	108
09:09:37	40.00	40.15	40.00	+0.75	1	107
09:09:36	40.00	40.15	40.15	+0.90	1	106
09:09:29	40.00	40.15	40.15	+0.90	1	105
09:09:12	40.10	40.15	40.10	+0.85	1	104
09:09:10	40.15	40.25	40.15	+0.90	1	103
09:09:10	40.15	40.25	40.15	+0.90	3	102
09:08:23	40.15	40.30	40.15	+0.90	1	99
09:08:21	40.15	40.25	40.25	+1.00	1	98
09:08:13	40.15	40.25	40.25	+1.00	1	97
09:08:11	40.20	40.25	40.20	+0.95	1	96
09:07:50	40.15	40.20	40.20	+0.95	1	95
09:07:48	40.15	40.20	40.20	+0.95	1	94
09:07:46	40.15	40.20	40.20	+0.95	1	93
09:07:41	40.15	40.20	40.20	+0.95	2	92
09:07:20	40.00	40.10	40.10	+0.85	1	90
09:07:20	40.00	40.10	40.10	+0.85	1	89
09:07:20	40.00	40.05	40.05	+0.80	2	88
09:07:03	39.85	40.00	40.00	+0.75	1	86
09:06:48	39.85	40.00	40.00	+0.75	1	85
09:06:28	39.85	40.00	39.85	+0.60	1	84
09:04:58	39.85	40.00	39.80	+0.55	2	83
09:04:58	39.85	40.00	39.85	+0.60	1	81
09:03:27	39.75	39.95	39.75	+0.50	1	80
09:03:05	39.70	40.00	39.70	+0.45	9	79
09:02:54	39.80	40.00	39.80	+0.55	1	70
09:02:45	39.85	40.00	39.85	+0.60	3	69
09:02:34	39.95	40.00	39.95	+0.70	2	66
09:02:26	39.95	40.00	40.00	+0.75	2	64
09:02:03	39.95	40.00	39.95	+0.70	1	62
09:02:03	39.95	40.00	39.95	+0.70	1	61
09:02:03	40.00	40.05	40.00	+0.75	1	60
09:02:03	40.05	40.10	40.05	+0.80	3	59
09:01:54	40.05	40.10	40.10	+0.85	1	56
09:01:40	40.10	40.25	40.10	+0.85	3	55
09:01:27	40.20	40.35	40.20	+0.95	2	52
09:01:25	40.20	40.35	40.20	+0.95	1	50
09:01:06	40.20	40.35	40.35	+1.10	1	49
09:01:03	40.20	40.35	40.35	+1.10	1	48
09:01:00	40.35	40.40	40.35	+1.10	1	47
09:00:54	40.35	40.40	40.40	+1.15	1	46
09:00:54	40.35	40.40	40.40	+1.15	1	45
09:00:44	40.05	40.35	40.35	+1.10	1	44
09:00:34	40.00	40.35	40.35	+1.10	1	43
09:00:30	40.35	40.40	40.35	+1.10	1	42
09:00:29	40.35	40.40	40.35	+1.10	1	41
09:00:29	39.95	40.35	40.35	+1.10	1	40
09:00:22	39.95	40.05	40.05	+0.80	3	39
09:00:22	39.95	40.00	40.00	+0.75	4	36
09:00:22	39.70	39.95	39.95	+0.70	1	32
09:00:17	39.70	39.95	39.70	+0.45	1	31
09:00:11	--	--	39.95	+0.70	30	30

　

其他人也逛...

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值1,000元

統一超商10000元虛擬商品卡

SAMSUNG Galaxy S24 Ultra (12G/256G)

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

揪愛儲值-儲值5,000元送50加碼金

PChome 購物儲值50,000元

PChome 購物儲值30,000元

LaPO 超進化八合一 10000mAh 無線快充行動電源 WT-08

7-ELEVEN 200元數位商品禮券

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【Nintendo 任天堂】Switch OLED 白主機台灣公司貨

MyCard 2000點虛擬點數卡

台新金：中信金任意宣布第2階段...

iPhone 16到貨量Pro Max最少透...

我的自選股

即時重大訊息

‧【台股盤中】電子暫歇傳產接棒 ...
‧電信三雄iPhone首賣會9/20登場 ...
‧【盤前焦點】降息預期促美股多...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。