炎 洲  (4306) 塑膠工業 上市 炎洲集團

18.35 ▼-0.60 -3.17% 0.47
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.60 2,576 18.35 107 18.40 29 18.70 18.70 18.30 18.95
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0018.3518.4018.35-0.601082576
13:24:5118.3518.4018.35-0.6012468
13:24:4818.3518.4018.40-0.55122467
13:24:3418.3518.4018.35-0.6012455
13:24:3018.3518.4018.35-0.6032454
13:24:3018.3518.4018.35-0.6052451
13:24:2618.3518.4018.40-0.5512446
13:24:0818.3518.4018.35-0.6012445
13:24:0718.3518.4018.40-0.5512444
13:23:4318.3518.4018.35-0.6012443
13:22:5118.3518.4018.35-0.6022442
13:21:3718.3518.4018.35-0.6052440
13:19:5718.3518.4018.40-0.5532435
13:19:3218.3518.4018.40-0.5512432
13:19:3118.3518.4018.40-0.5512431
13:19:0218.3518.4018.35-0.6022430
13:17:5718.3518.4018.35-0.6022428
13:17:5418.3518.4018.35-0.6012426
13:16:5818.3518.4018.35-0.6012425
13:16:1518.3518.4018.35-0.6022424
13:12:4418.3518.4018.35-0.6052422
13:12:2018.3518.4018.35-0.6022417
13:11:3218.3518.4018.35-0.6012415
13:11:1818.3518.4018.35-0.6012414
13:10:5418.3518.4018.40-0.5522413
13:08:2818.4018.4518.40-0.5532411
13:08:2218.4018.4518.40-0.55152408
13:07:0218.4018.4518.45-0.5022393
13:06:1918.4018.4518.40-0.5532391
13:06:1518.4018.4518.40-0.5512388
13:06:1518.4018.4518.40-0.5552387
13:06:1018.4018.4518.40-0.5512382
13:05:4718.4018.4518.40-0.5512381
13:05:4418.4018.4518.40-0.55282380
13:05:4018.4018.4518.40-0.5522352
13:05:3518.4018.4518.40-0.5552350
13:05:1618.4018.4518.40-0.5512345
13:03:5718.4018.4518.40-0.5512344
13:02:5318.4018.4518.45-0.5012343
13:01:4618.4018.4518.45-0.5012342
13:01:4018.4018.4518.45-0.5022341
13:01:2318.4018.4518.45-0.5022339
12:58:1918.4018.4518.45-0.5052337
12:55:1818.4018.4518.40-0.5512332
12:54:4518.4018.4518.40-0.5522331
12:54:3518.4018.4518.40-0.5512329
12:54:1318.4018.4518.40-0.5532328
12:53:3518.4018.4518.40-0.55102325
12:50:5018.4018.4518.40-0.5512315
12:50:4818.4018.4518.40-0.55202314
12:42:4818.4018.4518.40-0.5512294
12:37:5518.4018.4518.40-0.5522293
12:34:3818.4018.4518.40-0.5512291
12:32:2318.4018.4518.45-0.5052290
12:31:4118.4018.4518.45-0.5012285
12:31:2618.4018.4518.45-0.50202284
12:30:5518.4018.4518.45-0.5022264
12:27:4318.4018.4518.45-0.5052262
12:25:5318.4018.4518.45-0.5052257
12:25:3818.4018.4518.45-0.5052252
12:22:4218.4018.4518.45-0.5012247
12:21:2818.4018.4518.45-0.5012246
12:15:4718.4018.4518.45-0.5012245
12:15:2118.4018.4518.45-0.5012244
12:13:1718.4018.4518.40-0.5592243
12:12:4818.4018.4518.40-0.5522234
12:11:5618.4018.4518.40-0.5522232
12:11:1418.4018.4518.45-0.5012230
12:11:0618.4018.4518.45-0.5022229
12:10:0718.4018.4518.45-0.5052227
12:08:5118.4018.4518.45-0.5052222
12:06:3418.4018.4518.40-0.5522217
12:04:5218.4018.4518.45-0.50112215
12:04:4518.4018.4518.45-0.5022204
12:03:1518.4018.4518.45-0.5022202
12:00:4918.4018.4518.45-0.5052200
11:56:5218.4018.4518.40-0.5512195
11:55:5218.4018.4518.45-0.5052194
11:55:2118.4018.4518.40-0.5552189
11:54:4418.4018.4518.40-0.5552184
11:53:3718.4018.4518.40-0.5512179
11:49:5918.4018.4518.40-0.5522178
11:49:3818.4018.4518.45-0.5012176
11:49:3218.4018.4518.45-0.50312175
11:48:5318.4018.4518.45-0.5022144
11:46:0518.4018.4518.40-0.55132142
11:44:5318.4018.4518.40-0.5512129
11:41:0818.4018.4518.40-0.5552128
11:40:1118.3518.4018.40-0.55122123
11:39:3718.3518.4018.40-0.5522111
11:38:3418.3518.4018.40-0.5512109
11:36:1318.3518.4018.40-0.5512108
11:36:0718.3518.4018.40-0.5522107
11:35:5018.3518.4018.40-0.5512105
11:35:3018.3518.4018.40-0.5512104
11:35:2618.3518.4018.40-0.5522103
11:35:2518.3518.4018.40-0.55102101
11:34:3618.3518.4018.40-0.5552091
11:32:5318.3518.4018.40-0.55102086
11:32:2418.3518.4018.40-0.5512076
11:31:4218.3518.4018.40-0.5512075
11:30:5118.3518.4018.40-0.5512074
11:29:0418.3518.4018.40-0.5512073
11:27:1918.3518.4018.40-0.5592072
11:27:1718.3518.4018.40-0.5512063
11:25:1018.3518.4018.40-0.5512062
11:18:5918.3518.4018.40-0.5512061
11:16:3618.3518.4018.35-0.6012060
11:12:1818.3518.4018.35-0.60102059
11:10:1518.3518.4018.40-0.5552049
11:09:5618.3518.4018.35-0.6022044
11:04:4918.3518.4018.35-0.6012042
11:02:0118.3518.4018.35-0.60102041
11:01:2518.3518.4018.35-0.6052031
10:56:0218.3518.4018.35-0.6062026
10:55:2018.3518.4018.35-0.6012020
10:53:5118.3518.4018.35-0.6042019
10:53:4318.3518.4018.35-0.6012015
10:53:4318.3518.4018.35-0.6012014
10:53:4318.3518.4018.35-0.6082013
10:53:4318.3518.4018.35-0.6082005
10:53:4318.3518.4018.35-0.6051997
10:53:4318.3518.4018.35-0.6011992
10:53:4318.3518.4018.35-0.60621991
10:53:4118.3518.4018.40-0.55201929
10:51:2918.3518.4018.40-0.5511909
10:51:2818.3518.4018.40-0.5511908
10:50:5818.3518.4018.40-0.5511907
10:49:4918.3518.4018.40-0.5521906
10:49:0518.3518.4018.40-0.5551904
10:48:2718.3518.4018.40-0.5511899
10:48:1318.3518.4018.40-0.55501898
10:47:5418.3518.4018.40-0.5511848
10:47:3918.3518.4018.40-0.5511847
10:47:3318.3518.4018.40-0.5551846
10:47:1618.3518.4018.40-0.55101841
10:46:5918.3518.4018.40-0.55101831
10:46:3718.3518.4018.40-0.5521821
10:46:0918.3518.4018.40-0.5511819
10:45:5718.3518.4018.40-0.5511818
10:45:4718.3518.4018.40-0.5531817
10:44:1718.3518.4018.35-0.6011814
10:42:3218.3518.4018.35-0.6031813
10:38:3418.4018.4518.40-0.55141810
10:37:3018.4018.4518.40-0.5511796
10:37:2218.4018.4518.45-0.5011795
10:37:2218.4018.4518.40-0.5511794
10:37:2218.3518.4018.40-0.5551793
10:37:0618.3518.4018.35-0.6031788
10:35:5118.3518.4018.40-0.5511785
10:35:2918.3518.4018.40-0.5511784
10:34:3318.3518.4018.40-0.5511783
10:33:5718.3518.4018.35-0.6031782
10:33:3518.3518.4018.40-0.5511779
10:33:1218.3518.4018.40-0.5511778
10:31:2118.3518.4018.35-0.6011777
10:29:0518.3518.4018.40-0.5511776
10:29:0418.3518.4018.40-0.5521775
10:28:0018.4018.4518.40-0.5531773
10:27:2718.3518.4018.40-0.5531770
10:27:2718.3518.4018.40-0.55151767
10:27:2418.3518.4018.40-0.5511752
10:24:2718.3518.4018.35-0.6011751
10:24:2718.3018.3518.35-0.6011750
10:24:0318.3018.3518.35-0.6011749
10:23:4618.3018.3518.35-0.6011748
10:23:4518.3018.3518.35-0.6021747
10:23:1918.3018.3518.35-0.6011745
10:23:0418.3018.3518.35-0.6021744
10:23:0218.3018.3518.35-0.6011742
10:23:0118.3018.3518.35-0.60101741
10:22:5718.3018.3518.35-0.60101731
10:22:3618.3018.3518.35-0.6011721
10:21:5418.3018.3518.35-0.6011720
10:21:4518.3018.3518.35-0.6011719
10:21:4218.3018.3518.35-0.6011718
10:21:2118.3018.3518.35-0.6011717
10:20:3218.3018.3518.30-0.65191716
10:20:2918.3018.3518.30-0.6511697
10:20:0918.3018.3518.35-0.60101696
10:19:3718.3018.3518.30-0.6551686
10:19:3518.3018.3518.30-0.6551681
10:19:1218.3018.3518.30-0.65241676
10:18:1118.3018.3518.35-0.6011652
10:17:5318.3018.3518.35-0.6011651
10:17:5318.3518.4018.35-0.601111650
10:17:5318.3518.4018.35-0.6031539
10:17:5318.3518.4018.35-0.60281536
10:17:3418.3518.4018.40-0.5511508
10:16:5918.3518.4018.40-0.5511507
10:16:1518.3518.4018.40-0.5511506
10:15:0718.3518.4018.35-0.6011505
10:14:4418.3518.4018.40-0.5531504
10:14:3118.3518.4018.40-0.5511501
10:13:2118.3518.4018.40-0.5511500
10:12:2318.3518.4018.40-0.5521499
10:11:5018.3518.4018.35-0.60101497
10:10:2418.3518.4018.35-0.6021487
10:10:2218.3518.4018.35-0.6081485
10:09:3718.3518.4018.35-0.6021477
10:08:4418.3518.4018.35-0.6051475
10:07:4218.3518.4018.40-0.5511470
10:07:1618.3518.4018.40-0.5521469
10:06:5818.3518.4018.40-0.5551467
10:06:5318.3518.4018.40-0.55101462
10:06:2318.3518.4018.40-0.5521452
10:06:2218.3518.4018.40-0.5511450
10:06:0018.3518.4018.40-0.5521449
10:05:5518.3518.4018.40-0.5511447
10:05:4718.3518.4018.40-0.5521446
10:04:5718.3518.4018.40-0.55201444
10:04:0518.3518.4018.40-0.5511424
10:04:0218.3518.4018.35-0.6031423
10:01:1718.3518.4018.40-0.5511420
09:58:0018.3518.4018.40-0.5511419
09:57:2218.3518.4018.40-0.5511418
09:56:5618.3518.4018.40-0.5511417
09:56:4918.3518.4018.35-0.6011416
09:56:4618.3518.4018.40-0.5521415
09:56:3818.3518.4018.40-0.5511413
09:56:3618.3518.4018.40-0.5511412
09:55:5518.3518.4018.40-0.5521411
09:55:2718.3518.4018.35-0.6041409
09:55:1618.3518.4018.40-0.5511405
09:54:3418.3518.4018.40-0.5551404
09:53:3718.3518.4018.40-0.5511399
09:53:1718.3518.4018.40-0.5521398
09:53:0318.3518.4018.40-0.5511396
09:52:5818.3518.4018.40-0.5551395
09:52:3218.3518.4018.40-0.5531390
09:52:0018.3518.4018.40-0.55101387
09:51:5718.3518.4018.35-0.60211377
09:51:4118.3518.4018.40-0.5511356
09:51:4118.4018.4518.40-0.5581355
09:51:4118.4018.4518.40-0.5511347
09:51:4118.4018.4518.40-0.5571346
09:51:4118.4018.4518.40-0.55271339
09:51:4118.4018.4518.40-0.5581312
09:51:4118.4018.4518.40-0.55171304
09:51:4118.4018.4518.40-0.55181287
09:51:4118.4018.4518.40-0.5511269
09:51:4118.4018.4518.40-0.5521268
09:51:4118.4018.4518.40-0.5571266
09:51:4118.4018.4518.40-0.55301259
09:51:4118.4018.4518.40-0.5551229
09:50:1218.4018.4518.45-0.5011224
09:49:3818.4018.4518.45-0.5011223
09:49:3818.4018.4518.45-0.50101222
09:48:5418.4018.4518.45-0.5021212
09:47:1918.4518.5018.45-0.50141210
09:44:2718.4018.4518.45-0.5071196
09:44:1518.4018.4518.45-0.5051189
09:44:0818.4018.4518.45-0.5011184
09:43:5518.4018.4518.45-0.50101183
09:43:0018.4018.4518.45-0.5011173
09:42:5118.4018.4518.45-0.5021172
09:42:2618.4518.5018.45-0.5011170
09:42:2618.4518.5018.45-0.5081169
09:41:5518.4018.4518.45-0.50161161
09:41:3918.4018.4518.45-0.5011145
09:41:3918.4018.4518.45-0.5021144
09:41:2018.4018.4518.45-0.5041142
09:41:0418.4018.4518.45-0.5011138
09:40:5318.4018.4518.45-0.5011137
09:40:3818.4018.4518.45-0.5011136
09:40:1518.4018.4518.45-0.5011135
09:40:1418.4018.4518.40-0.5511134
09:39:5818.3518.4018.40-0.5591133
09:39:4318.3518.4018.40-0.5511124
09:39:3718.3518.4018.40-0.5511123
09:39:3718.3518.4018.40-0.5511122
09:39:3318.3518.4018.40-0.5521121
09:39:1718.4018.4518.40-0.5591119
09:39:0218.4018.4518.40-0.5511110
09:39:0218.3518.4018.40-0.5541109
09:39:0218.3518.4018.40-0.5521105
09:38:5118.3518.4018.40-0.5551103
09:38:4818.3518.4018.40-0.5521098
09:38:4718.3518.4018.40-0.5521096
09:38:0618.3518.4018.40-0.5511094
09:37:5718.3518.4018.40-0.5521093
09:37:5018.3518.4018.40-0.5511091
09:37:3618.3518.4018.40-0.5531090
09:37:2618.3518.4018.40-0.5511087
09:37:2418.3518.4018.40-0.5521086
09:37:1318.3518.4018.40-0.5551084
09:37:0818.3518.4018.40-0.5521079
09:37:0618.3518.4018.40-0.5511077
09:37:0618.3518.4018.40-0.5551076
09:36:5718.3518.4018.40-0.5511071
09:36:4918.3518.4018.40-0.5511070
09:36:4218.3518.4018.40-0.55101069
09:36:1618.3518.4018.40-0.5511059
09:36:1218.3518.4018.40-0.5511058
09:36:1218.3518.4018.40-0.5531057
09:35:2518.3518.4018.40-0.5521054
09:34:5918.3518.4018.40-0.5511052
09:34:5318.3518.4018.40-0.5521051
09:34:3318.3518.4018.40-0.5511049
09:34:2318.3518.4018.40-0.5551048
09:34:1618.3518.4018.40-0.5551043
09:34:0818.3518.4018.35-0.6011038
09:33:3018.3518.4018.35-0.6021037
09:33:1618.3518.4018.35-0.6021035
09:33:0918.3518.4018.35-0.6041033
09:33:0118.3518.4018.40-0.5511029
09:32:4818.3518.4018.40-0.5511028
09:32:3318.3518.4018.40-0.5511027
09:32:0718.3518.4018.35-0.60131026
09:32:0718.4018.4518.40-0.5591013
09:32:0518.4018.4518.40-0.5531004
09:32:0518.4018.4518.40-0.5511001
09:32:0518.4018.4518.40-0.55161000
09:32:0518.4018.4518.40-0.552984
09:32:0518.4018.4518.40-0.5511982
09:32:0518.4018.4518.40-0.5514971
09:32:0518.4018.4518.40-0.5553957
09:32:0518.4018.4518.40-0.5521904
09:31:3618.4018.4518.45-0.505883
09:31:3518.4018.4518.45-0.5010878
09:31:3418.4018.4518.40-0.553868
09:31:3418.4018.4518.45-0.502865
09:31:1018.4018.4518.45-0.501863
09:31:0618.4018.4518.45-0.505862
09:30:5318.4018.4518.45-0.501857
09:30:4118.4018.4518.45-0.501856
09:30:3118.4018.4518.45-0.501855
09:30:2918.4018.4518.45-0.501854
09:30:2918.4018.4518.45-0.502853
09:30:2618.4018.4518.40-0.551851
09:30:2418.4018.4518.45-0.505850
09:30:1818.4518.5018.45-0.5021845
09:30:0618.4518.5018.45-0.5065824
09:30:0118.4518.5018.45-0.502759
09:30:0018.4518.5018.50-0.452757
09:29:3918.5018.5518.50-0.4580755
09:29:3918.5018.5518.50-0.453675
09:28:4218.5518.6018.55-0.401672
09:28:2918.5518.6018.55-0.4010671
09:28:2418.5518.6018.55-0.402661
09:28:2418.5518.6018.55-0.401659
09:28:2418.5518.6018.55-0.407658
09:27:3318.5518.6018.55-0.4054651
09:27:3318.5518.6018.55-0.401597
09:25:4218.6018.6518.60-0.351596
09:25:2818.5518.6018.60-0.358595
09:25:2818.5518.6018.60-0.3510587
09:24:3918.5518.6018.60-0.355577
09:23:5618.5518.6018.60-0.353572
09:23:2218.5518.6018.60-0.351569
09:23:1618.5518.6018.60-0.351568
09:23:1118.5518.6018.60-0.351567
09:23:0118.5518.6018.60-0.351566
09:22:4918.5518.6018.60-0.3520565
09:22:2818.5518.6018.60-0.351545
09:21:4418.5518.6018.60-0.355544
09:21:3818.5018.5518.55-0.4045539
09:21:0318.5018.5518.55-0.401494
09:20:5818.5018.5518.55-0.401493
09:20:2918.5018.5518.55-0.402492
09:20:1718.5018.5518.55-0.401490
09:20:1418.5018.5518.55-0.402489
09:19:2518.5018.5518.50-0.4513487
09:19:2418.5018.5518.50-0.451474
09:19:2318.5018.5518.55-0.401473
09:18:2418.5018.5518.55-0.403472
09:17:3118.5018.5518.55-0.401469
09:17:2318.5018.5518.55-0.401468
09:17:1318.5018.5518.55-0.4020467
09:17:0718.5018.5518.55-0.401447
09:16:5918.5018.5518.55-0.4010446
09:16:0318.5018.5518.55-0.403436
09:15:5418.5018.5518.55-0.408433
09:15:5318.5018.5518.55-0.402425
09:15:5118.5018.5518.55-0.4010423
09:15:3118.5018.5518.50-0.453413
09:15:0918.5018.6018.50-0.453410
09:14:4318.5518.6018.55-0.4015407
09:14:1118.5018.5518.55-0.401392
09:13:3718.5518.6018.55-0.4012391
09:13:0418.5018.5518.55-0.401379
09:13:0418.5018.5518.55-0.405378
09:13:0418.5018.5518.55-0.401373
09:13:0418.5018.5518.55-0.4010372
09:13:0018.5018.5518.55-0.405362
09:12:5618.5018.5518.55-0.405357
09:12:5118.5018.5518.50-0.4513352
09:12:5118.5018.5518.55-0.405339
09:12:1718.5018.5518.55-0.405334
09:12:0118.5018.5518.55-0.401329
09:12:0118.5018.5518.55-0.401328
09:11:2318.5018.5518.55-0.401327
09:11:1518.5018.5518.50-0.451326
09:10:2518.5018.5518.50-0.453325
09:10:1918.5018.5518.55-0.4010322
09:10:1718.5018.5518.50-0.455312
09:10:1118.5518.6018.55-0.4019307
09:10:1118.5518.6018.55-0.4020288
09:09:5518.5518.6018.55-0.402268
09:09:4118.5518.6018.55-0.403266
09:08:5718.5518.6018.55-0.401263
09:08:0718.6018.6518.50-0.459262
09:08:0718.6018.6518.55-0.4026253
09:08:0718.6018.6518.60-0.3515227
09:07:5518.6018.6518.60-0.3513212
09:07:5418.6018.6518.60-0.355199
09:07:3918.6518.7018.65-0.3017194
09:07:3918.6518.7018.65-0.304177
09:07:3918.6518.7018.65-0.3032173
09:07:0118.6518.7018.70-0.255141
09:06:1918.6518.7018.70-0.251136
09:06:1018.6518.7018.70-0.252135
09:05:4618.6518.7018.70-0.251133
09:05:4518.6518.7018.70-0.255132
09:05:2418.7018.7518.70-0.251127
09:05:2418.7018.7518.70-0.255126
09:05:1418.7018.7518.70-0.253121
09:04:4418.6518.7018.70-0.252118
09:04:3518.7018.7518.70-0.251116
09:04:3118.7018.7518.70-0.251115
09:04:0418.7018.7518.70-0.251114
09:04:0318.7018.7518.70-0.251113
09:03:5518.7018.7518.70-0.252112
09:03:3818.6518.7018.70-0.255110
09:03:3618.6518.7018.70-0.251105
09:03:2918.6518.7018.70-0.251104
09:03:2618.6518.7018.70-0.251103
09:03:1418.6518.7018.70-0.255102
09:03:0418.6518.7018.70-0.25597
09:03:0318.6518.7018.70-0.25192
09:03:0318.6518.7018.65-0.30191
09:02:2018.6518.7018.70-0.25290
09:01:5918.6518.7018.70-0.25288
09:01:5118.7018.7518.70-0.25286
09:01:4718.6518.7018.70-0.25184
09:01:4718.6518.7018.70-0.25183
09:01:4718.6518.7018.70-0.25282
09:01:4118.6518.7018.70-0.25380
09:01:4118.6518.7018.70-0.25677
09:01:3618.6518.7018.65-0.30171
09:01:3318.6518.7018.65-0.30170
09:00:1118.6518.7018.65-0.30169
09:00:08----18.70-0.256868
 
加密貨幣
比特幣BTC 88203.38 7,731.97 9.61%
以太幣ETH 3267.93 76.27 2.39%
瑞波幣XRP 0.728945 0.14 23.68%
比特幣現金BCH 438.48 -3.66 -0.83%
萊特幣LTC 77.53 1.01 1.32%
卡達幣ADA 0.577971 -0.01 -2.09%
波場幣TRX 0.186965 0.02 13.95%
恆星幣XLM 0.137113 0.03 26.40%
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。