最新大陸工程：美伊戰事推升原物料鋼筋混凝土上漲逾6%熱門穩住外來投資中國推出13個重大外資計畫逾4200億元

更新報價

精　測 (6510) 半導體業上櫃中華電信集團

3735.00 ▼-40.00 -1.06% 29.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-40.00	772	3735.00	1	3750.00	2	3860.00	3950.00	3710.00	3775.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	3730.00	3750.00	3735.00	-40.00	55	772
13:24:52	3745.00	3755.00	3755.00	-20.00	1	717
13:24:51	3745.00	3760.00	3745.00	-30.00	1	716
13:24:41	3750.00	3760.00	3750.00	-25.00	2	715
13:24:30	3760.00	3770.00	3755.00	-20.00	1	713
13:24:30	3760.00	3770.00	3760.00	-15.00	1	712
13:24:29	3760.00	3770.00	3760.00	-15.00	1	711
13:24:22	3760.00	3770.00	3760.00	-15.00	1	710
13:24:17	3760.00	3770.00	3760.00	-15.00	1	709
13:24:16	3760.00	3765.00	3765.00	-10.00	1	708
13:24:09	3755.00	3765.00	3765.00	-10.00	7	707
13:24:08	3755.00	3760.00	3760.00	-15.00	1	700
13:23:30	3755.00	3760.00	3760.00	-15.00	1	699
13:23:27	3755.00	3760.00	3760.00	-15.00	1	698
13:23:12	3755.00	3765.00	3755.00	-20.00	1	697
13:22:29	3760.00	3770.00	3760.00	-15.00	1	696
13:22:17	3760.00	3770.00	3760.00	-15.00	1	695
13:22:00	3755.00	3765.00	3765.00	-10.00	1	694
13:21:59	3755.00	3760.00	3760.00	-15.00	1	693
13:21:59	3755.00	3760.00	3760.00	-15.00	1	692
13:21:59	3755.00	3760.00	3760.00	-15.00	4	691
13:21:19	3750.00	3755.00	3755.00	-20.00	1	687
13:21:13	3750.00	3755.00	3755.00	-20.00	1	686
13:21:12	3750.00	3755.00	3755.00	-20.00	2	685
13:20:48	3750.00	3755.00	3755.00	-20.00	1	683
13:20:43	3750.00	3760.00	3750.00	-25.00	1	682
13:20:43	3750.00	3760.00	3750.00	-25.00	2	681
13:20:43	3750.00	3755.00	3755.00	-20.00	1	679
13:20:22	3750.00	3755.00	3755.00	-20.00	1	678
13:20:00	3750.00	3760.00	3750.00	-25.00	1	677
13:18:44	3750.00	3755.00	3755.00	-20.00	1	676
13:18:40	3750.00	3760.00	3750.00	-25.00	1	675
13:18:38	3750.00	3755.00	3755.00	-20.00	1	674
13:18:38	3750.00	3755.00	3755.00	-20.00	1	673
13:17:48	3750.00	3755.00	3755.00	-20.00	1	672
13:17:30	3750.00	3755.00	3755.00	-20.00	1	671
13:15:35	3755.00	3760.00	3760.00	-15.00	1	670
13:15:10	3750.00	3760.00	3760.00	-15.00	4	669
13:14:47	3750.00	3755.00	3755.00	-20.00	1	665
13:14:33	3750.00	3760.00	3750.00	-25.00	1	664
13:14:00	3750.00	3760.00	3760.00	-15.00	2	663
13:14:00	3750.00	3760.00	3760.00	-15.00	1	661
13:13:34	3750.00	3760.00	3760.00	-15.00	1	660
13:13:21	3760.00	3765.00	3760.00	-15.00	1	659
13:13:17	3760.00	3765.00	3760.00	-15.00	2	658
13:12:15	3760.00	3765.00	3765.00	-10.00	4	656
13:12:11	3750.00	3760.00	3760.00	-15.00	3	652
13:11:48	3750.00	3760.00	3760.00	-15.00	5	649
13:11:42	3750.00	3755.00	3755.00	-20.00	1	644
13:11:16	3745.00	3755.00	3755.00	-20.00	3	643
13:11:00	3750.00	3755.00	3750.00	-25.00	1	640
13:10:09	3750.00	3755.00	3755.00	-20.00	1	639
13:07:16	3745.00	3765.00	3765.00	-10.00	1	638
13:07:16	3745.00	3755.00	3755.00	-20.00	1	637
13:07:09	3745.00	3750.00	3750.00	-25.00	2	636
13:06:56	3735.00	3745.00	3745.00	-30.00	5	634
13:05:30	3725.00	3740.00	3740.00	-35.00	1	629
13:05:16	3725.00	3735.00	3735.00	-40.00	4	628
13:05:05	3720.00	3735.00	3735.00	-40.00	1	624
13:05:04	3720.00	3730.00	3730.00	-45.00	3	623
13:05:04	3720.00	3725.00	3725.00	-50.00	1	620
13:05:04	3725.00	3730.00	3725.00	-50.00	1	619
13:04:37	3725.00	3730.00	3730.00	-45.00	1	618
13:04:30	3725.00	3730.00	3730.00	-45.00	3	617
13:04:11	3725.00	3735.00	3725.00	-50.00	1	614
13:03:00	3725.00	3735.00	3735.00	-40.00	1	613
13:01:56	3725.00	3730.00	3730.00	-45.00	1	612
13:01:21	3720.00	3725.00	3725.00	-50.00	3	611
13:00:47	3730.00	3735.00	3730.00	-45.00	1	608
12:58:48	3740.00	3745.00	3740.00	-35.00	1	607
12:53:02	3740.00	3745.00	3740.00	-35.00	1	606
12:52:07	3725.00	3730.00	3730.00	-45.00	1	605
12:52:07	3725.00	3730.00	3730.00	-45.00	1	604
12:52:07	3725.00	3730.00	3730.00	-45.00	8	603
12:52:00	3725.00	3740.00	3740.00	-35.00	2	595
12:52:00	3725.00	3740.00	3740.00	-35.00	1	593
12:51:12	3730.00	3740.00	3730.00	-45.00	1	592
12:50:22	3725.00	3735.00	3735.00	-40.00	1	591
12:50:21	3725.00	3735.00	3735.00	-40.00	1	590
12:50:21	3720.00	3730.00	3730.00	-45.00	4	589
12:50:21	3720.00	3730.00	3730.00	-45.00	1	585
12:49:08	3720.00	3725.00	3725.00	-50.00	1	584
12:48:40	3720.00	3725.00	3725.00	-50.00	2	583
12:48:39	3720.00	3725.00	3720.00	-55.00	1	581
12:47:32	3720.00	3725.00	3725.00	-50.00	1	580
12:47:03	3720.00	3725.00	3725.00	-50.00	3	579
12:44:03	3715.00	3720.00	3720.00	-55.00	4	576
12:43:53	3715.00	3720.00	3715.00	-60.00	1	572
12:42:30	3715.00	3720.00	3720.00	-55.00	1	571
12:41:00	3715.00	3725.00	3725.00	-50.00	1	570
12:38:49	3715.00	3725.00	3725.00	-50.00	2	569
12:38:43	3715.00	3720.00	3720.00	-55.00	1	567
12:38:43	3720.00	3730.00	3720.00	-55.00	1	566
12:37:14	3715.00	3720.00	3720.00	-55.00	1	565
12:37:14	3715.00	3725.00	3725.00	-50.00	1	564
12:37:14	3720.00	3725.00	3720.00	-55.00	1	563
12:37:14	3720.00	3725.00	3720.00	-55.00	1	562
12:36:17	3715.00	3725.00	3725.00	-50.00	1	561
12:36:12	3715.00	3720.00	3720.00	-55.00	1	560
12:36:12	3720.00	3725.00	3720.00	-55.00	1	559
12:36:12	3720.00	3725.00	3720.00	-55.00	1	558
12:34:59	3720.00	3725.00	3720.00	-55.00	1	557
12:34:59	3720.00	3725.00	3720.00	-55.00	1	556
12:32:19	3730.00	3735.00	3730.00	-45.00	1	555
12:31:10	3730.00	3740.00	3730.00	-45.00	1	554
12:25:07	3725.00	3740.00	3740.00	-35.00	6	553
12:24:39	3720.00	3735.00	3735.00	-40.00	2	547
12:20:10	3730.00	3735.00	3730.00	-45.00	1	545
12:20:10	3730.00	3735.00	3730.00	-45.00	1	544
12:20:10	3730.00	3735.00	3730.00	-45.00	1	543
12:20:04	3735.00	3740.00	3735.00	-40.00	1	542
12:14:35	3720.00	3730.00	3730.00	-45.00	1	541
12:14:23	3720.00	3725.00	3725.00	-50.00	3	540
12:14:23	3715.00	3720.00	3720.00	-55.00	5	537
12:14:07	3710.00	3715.00	3715.00	-60.00	6	532
12:13:55	3710.00	3715.00	3715.00	-60.00	1	526
12:12:05	3710.00	3720.00	3710.00	-65.00	1	525
12:11:40	3715.00	3720.00	3715.00	-60.00	1	524
12:11:36	3715.00	3720.00	3715.00	-60.00	1	523
12:11:23	3715.00	3720.00	3715.00	-60.00	1	522
12:11:15	3715.00	3720.00	3715.00	-60.00	1	521
12:09:16	3720.00	3725.00	3720.00	-55.00	3	520
12:08:43	3720.00	3725.00	3720.00	-55.00	1	517
12:08:31	3720.00	3725.00	3720.00	-55.00	1	516
12:08:26	3720.00	3725.00	3720.00	-55.00	1	515
12:06:25	3720.00	3725.00	3720.00	-55.00	1	514
12:05:54	3720.00	3725.00	3720.00	-55.00	1	513
12:05:54	3720.00	3725.00	3720.00	-55.00	1	512
12:04:22	3720.00	3725.00	3720.00	-55.00	1	511
12:04:18	3720.00	3725.00	3720.00	-55.00	1	510
12:02:25	3720.00	3725.00	3720.00	-55.00	1	509
12:02:20	3720.00	3725.00	3720.00	-55.00	1	508
12:02:20	3720.00	3725.00	3720.00	-55.00	1	507
12:01:14	3725.00	3730.00	3725.00	-50.00	1	506
12:00:06	3725.00	3730.00	3725.00	-50.00	1	505
12:00:06	3725.00	3730.00	3725.00	-50.00	1	504
11:59:46	3730.00	3735.00	3730.00	-45.00	1	503
11:59:43	3730.00	3735.00	3730.00	-45.00	1	502
11:59:43	3730.00	3735.00	3730.00	-45.00	1	501
11:59:35	3735.00	3740.00	3735.00	-40.00	1	500
11:59:31	3735.00	3740.00	3735.00	-40.00	1	499
11:59:20	3735.00	3740.00	3735.00	-40.00	1	498
11:59:14	3735.00	3740.00	3735.00	-40.00	1	497
11:55:13	3745.00	3750.00	3745.00	-30.00	1	496
11:53:04	3740.00	3745.00	3745.00	-30.00	2	495
11:51:28	3740.00	3745.00	3740.00	-35.00	1	493
11:51:09	3745.00	3750.00	3745.00	-30.00	1	492
11:51:09	3745.00	3750.00	3745.00	-30.00	1	491
11:50:25	3745.00	3750.00	3745.00	-30.00	1	490
11:49:01	3755.00	3760.00	3755.00	-20.00	1	489
11:49:01	3755.00	3760.00	3755.00	-20.00	1	488
11:39:10	3750.00	3760.00	3760.00	-15.00	1	487
11:39:03	3750.00	3760.00	3760.00	-15.00	1	486
11:39:01	3745.00	3765.00	3765.00	-10.00	3	485
11:38:51	3745.00	3760.00	3760.00	-15.00	1	482
11:38:51	3760.00	3765.00	3760.00	-15.00	1	481
11:38:27	3760.00	3770.00	3760.00	-15.00	1	480
11:37:06	3755.00	3770.00	3770.00	-5.00	3	479
11:30:50	3755.00	3770.00	3770.00	-5.00	1	476
11:30:50	3750.00	3770.00	3770.00	-5.00	1	475
11:29:43	3770.00	3775.00	3770.00	-5.00	1	474
11:27:04	3770.00	3775.00	3770.00	-5.00	1	473
11:27:04	3770.00	3775.00	3770.00	-5.00	1	472
11:26:25	3770.00	3780.00	3780.00	+5.00	1	471
11:26:01	3770.00	3780.00	3780.00	+5.00	1	470
11:22:29	3770.00	3780.00	3780.00	+5.00	1	469
11:20:49	3770.00	3780.00	3780.00	+5.00	3	468
11:20:49	3770.00	3775.00	3775.00	0	1	465
11:20:30	3760.00	3775.00	3775.00	0	1	464
11:17:53	3775.00	3780.00	3775.00	0	1	463
11:16:28	3780.00	3785.00	3780.00	+5.00	1	462
11:15:57	3780.00	3785.00	3780.00	+5.00	1	461
11:15:43	3770.00	3780.00	3780.00	+5.00	1	460
11:15:43	3775.00	3780.00	3780.00	+5.00	1	459
11:15:26	3775.00	3780.00	3780.00	+5.00	1	458
11:14:43	3765.00	3775.00	3775.00	0	2	457
11:14:43	3765.00	3770.00	3770.00	-5.00	5	455
11:14:43	3765.00	3770.00	3770.00	-5.00	1	450
11:13:49	3750.00	3765.00	3765.00	-10.00	1	449
11:13:35	3750.00	3760.00	3760.00	-15.00	1	448
11:13:35	3745.00	3755.00	3755.00	-20.00	5	447
11:12:22	3750.00	3755.00	3750.00	-25.00	1	442
11:09:21	3770.00	3775.00	3770.00	-5.00	1	441
11:09:21	3770.00	3775.00	3770.00	-5.00	1	440
11:08:07	3775.00	3780.00	3775.00	0	1	439
11:06:39	3775.00	3780.00	3780.00	+5.00	1	438
11:06:14	3770.00	3775.00	3775.00	0	1	437
11:06:07	3770.00	3780.00	3780.00	+5.00	1	436
11:05:36	3775.00	3780.00	3775.00	0	1	435
11:04:45	3765.00	3775.00	3775.00	0	2	434
11:04:34	3765.00	3770.00	3770.00	-5.00	1	432
11:03:06	3755.00	3770.00	3770.00	-5.00	1	431
11:02:36	3770.00	3775.00	3770.00	-5.00	1	430
11:02:33	3765.00	3770.00	3770.00	-5.00	2	429
11:02:24	3750.00	3765.00	3765.00	-10.00	1	427
11:01:38	3745.00	3765.00	3765.00	-10.00	1	426
11:01:16	3755.00	3765.00	3765.00	-10.00	3	425
11:01:16	3755.00	3760.00	3760.00	-15.00	2	422
11:01:16	3745.00	3750.00	3755.00	-20.00	2	420
11:01:16	3745.00	3750.00	3750.00	-25.00	1	418
11:00:23	3745.00	3750.00	3750.00	-25.00	1	417
11:00:06	3750.00	3755.00	3750.00	-25.00	1	416
10:57:03	3745.00	3765.00	3765.00	-10.00	1	415
10:56:45	3755.00	3765.00	3765.00	-10.00	1	414
10:56:45	3755.00	3760.00	3760.00	-15.00	2	413
10:56:32	3740.00	3755.00	3755.00	-20.00	4	411
10:53:02	3735.00	3750.00	3750.00	-25.00	2	407
10:52:01	3750.00	3755.00	3750.00	-25.00	1	405
10:51:56	3740.00	3745.00	3745.00	-30.00	2	404
10:51:51	3720.00	3740.00	3740.00	-35.00	1	402
10:51:47	3720.00	3740.00	3740.00	-35.00	1	401
10:51:27	3715.00	3735.00	3735.00	-40.00	4	400
10:51:26	3710.00	3730.00	3730.00	-45.00	2	396
10:51:24	3715.00	3725.00	3725.00	-50.00	1	394
10:50:48	3715.00	3725.00	3725.00	-50.00	1	393
10:50:38	3710.00	3720.00	3720.00	-55.00	2	392
10:50:19	3705.00	3710.00	3710.00	-65.00	1	390
10:50:19	3710.00	3720.00	3710.00	-65.00	2	389
10:50:14	3710.00	3720.00	3710.00	-65.00	1	387
10:50:01	3710.00	3715.00	3715.00	-60.00	1	386
10:50:01	3710.00	3715.00	3715.00	-60.00	1	385
10:50:01	3710.00	3715.00	3715.00	-60.00	1	384
10:48:39	3710.00	3715.00	3710.00	-65.00	1	383
10:48:39	3710.00	3715.00	3710.00	-65.00	1	382
10:47:26	3710.00	3715.00	3715.00	-60.00	1	381
10:45:39	3715.00	3720.00	3715.00	-60.00	1	380
10:45:09	3715.00	3720.00	3715.00	-60.00	1	379
10:45:07	3715.00	3720.00	3720.00	-55.00	1	378
10:44:15	3715.00	3720.00	3720.00	-55.00	1	377
10:44:08	3710.00	3720.00	3710.00	-65.00	2	376
10:44:00	3715.00	3720.00	3715.00	-60.00	1	374
10:43:34	3720.00	3725.00	3720.00	-55.00	1	373
10:41:15	3725.00	3735.00	3725.00	-50.00	1	372
10:41:15	3725.00	3735.00	3725.00	-50.00	1	371
10:40:04	3725.00	3740.00	3725.00	-50.00	1	370
10:38:43	3730.00	3735.00	3730.00	-45.00	1	369
10:38:39	3730.00	3735.00	3735.00	-40.00	1	368
10:36:12	3735.00	3740.00	3735.00	-40.00	1	367
10:35:11	3730.00	3735.00	3735.00	-40.00	1	366
10:35:11	3730.00	3735.00	3735.00	-40.00	2	365
10:34:59	3730.00	3735.00	3730.00	-45.00	1	363
10:33:32	3730.00	3735.00	3730.00	-45.00	1	362
10:33:32	3730.00	3735.00	3730.00	-45.00	1	361
10:32:34	3725.00	3730.00	3730.00	-45.00	1	360
10:32:34	3720.00	3725.00	3725.00	-50.00	2	359
10:32:16	3725.00	3730.00	3725.00	-50.00	1	357
10:32:16	3725.00	3730.00	3725.00	-50.00	1	356
10:31:15	3735.00	3750.00	3735.00	-40.00	3	355
10:31:15	3740.00	3750.00	3740.00	-35.00	3	352
10:31:15	3740.00	3750.00	3740.00	-35.00	1	349
10:30:54	3745.00	3750.00	3745.00	-30.00	3	348
10:28:02	3745.00	3755.00	3745.00	-30.00	1	345
10:27:22	3745.00	3755.00	3745.00	-30.00	1	344
10:27:22	3750.00	3760.00	3750.00	-25.00	1	343
10:27:22	3755.00	3760.00	3755.00	-20.00	4	342
10:27:22	3755.00	3760.00	3755.00	-20.00	1	338
10:27:22	3755.00	3760.00	3755.00	-20.00	7	337
10:25:47	3760.00	3765.00	3760.00	-15.00	1	330
10:25:21	3755.00	3760.00	3760.00	-15.00	1	329
10:25:20	3755.00	3760.00	3760.00	-15.00	1	328
10:24:43	3755.00	3760.00	3760.00	-15.00	1	327
10:24:26	3755.00	3760.00	3760.00	-15.00	1	326
10:23:53	3755.00	3760.00	3760.00	-15.00	1	325
10:22:00	3755.00	3760.00	3760.00	-15.00	1	324
10:19:05	3755.00	3760.00	3750.00	-25.00	1	323
10:19:05	3755.00	3760.00	3755.00	-20.00	1	322
10:18:16	3750.00	3755.00	3755.00	-20.00	1	321
10:18:16	3750.00	3755.00	3755.00	-20.00	1	320
10:18:14	3750.00	3755.00	3755.00	-20.00	1	319
10:17:10	3750.00	3755.00	3755.00	-20.00	1	318
10:15:50	3750.00	3755.00	3750.00	-25.00	1	317
10:15:50	3750.00	3755.00	3750.00	-25.00	1	316
10:13:28	3740.00	3755.00	3755.00	-20.00	1	315
10:12:47	3750.00	3755.00	3750.00	-25.00	1	314
10:11:41	3745.00	3760.00	3745.00	-30.00	1	313
10:11:41	3750.00	3765.00	3750.00	-25.00	4	312
10:11:25	3755.00	3765.00	3755.00	-20.00	1	308
10:08:36	3745.00	3750.00	3750.00	-25.00	1	307
10:08:34	3740.00	3760.00	3760.00	-15.00	1	306
10:08:29	3740.00	3765.00	3740.00	-35.00	1	305
10:08:09	3740.00	3745.00	3745.00	-30.00	1	304
10:08:09	3740.00	3745.00	3740.00	-35.00	1	303
10:08:05	3740.00	3745.00	3740.00	-35.00	1	302
10:08:05	3740.00	3745.00	3740.00	-35.00	1	301
10:07:56	3745.00	3750.00	3745.00	-30.00	1	300
10:07:52	3750.00	3755.00	3750.00	-25.00	2	299
10:07:52	3750.00	3755.00	3750.00	-25.00	1	297
10:07:51	3750.00	3755.00	3750.00	-25.00	1	296
10:07:49	3750.00	3755.00	3750.00	-25.00	1	295
10:07:49	3750.00	3755.00	3750.00	-25.00	1	294
10:07:25	3755.00	3760.00	3755.00	-20.00	4	293
10:07:08	3755.00	3770.00	3755.00	-20.00	1	289
10:07:00	3755.00	3770.00	3755.00	-20.00	1	288
10:06:29	3760.00	3775.00	3760.00	-15.00	1	287
10:04:09	3755.00	3775.00	3755.00	-20.00	1	286
10:04:09	3755.00	3780.00	3755.00	-20.00	1	285
10:04:09	3760.00	3780.00	3760.00	-15.00	6	284
10:04:03	3765.00	3795.00	3765.00	-10.00	1	278
10:03:40	3765.00	3775.00	3775.00	0	1	277
10:03:02	3765.00	3775.00	3775.00	0	1	276
10:02:22	3760.00	3765.00	3765.00	-10.00	1	275
10:02:16	3760.00	3765.00	3760.00	-15.00	1	274
10:02:16	3760.00	3765.00	3760.00	-15.00	1	273
10:02:05	3765.00	3775.00	3765.00	-10.00	1	272
10:01:32	3765.00	3775.00	3765.00	-10.00	1	271
10:01:32	3765.00	3775.00	3765.00	-10.00	2	270
10:01:26	3770.00	3785.00	3770.00	-5.00	3	268
10:01:26	3775.00	3790.00	3775.00	0	1	265
10:01:11	3775.00	3790.00	3775.00	0	1	264
10:01:10	3780.00	3790.00	3780.00	+5.00	1	263
10:01:08	3780.00	3790.00	3780.00	+5.00	2	262
10:00:09	3780.00	3790.00	3780.00	+5.00	1	260
09:59:13	3775.00	3790.00	3775.00	0	1	259
09:59:13	3780.00	3790.00	3780.00	+5.00	1	258
09:58:25	3790.00	3805.00	3790.00	+15.00	1	257
09:58:12	3800.00	3810.00	3800.00	+25.00	1	256
09:58:11	3800.00	3815.00	3800.00	+25.00	1	255
09:56:01	3810.00	3820.00	3810.00	+35.00	1	254
09:54:38	3795.00	3825.00	3830.00	+55.00	2	253
09:54:38	3795.00	3825.00	3825.00	+50.00	1	251
09:54:26	3790.00	3815.00	3815.00	+40.00	1	250
09:54:13	3800.00	3815.00	3800.00	+25.00	1	249
09:54:13	3805.00	3815.00	3805.00	+30.00	1	248
09:53:28	3800.00	3815.00	3815.00	+40.00	1	247
09:53:06	3840.00	3845.00	3840.00	+65.00	1	246
09:52:56	3835.00	3840.00	3840.00	+65.00	1	245
09:52:30	3825.00	3835.00	3835.00	+60.00	1	244
09:52:30	3820.00	3830.00	3830.00	+55.00	4	243
09:52:30	3820.00	3825.00	3825.00	+50.00	1	239
09:51:39	3825.00	3830.00	3825.00	+50.00	1	238
09:51:39	3825.00	3830.00	3825.00	+50.00	1	237
09:51:30	3825.00	3830.00	3825.00	+50.00	1	236
09:50:59	3820.00	3825.00	3825.00	+50.00	1	235
09:50:41	3820.00	3825.00	3825.00	+50.00	1	234
09:50:07	3805.00	3810.00	3810.00	+35.00	1	233
09:50:06	3805.00	3810.00	3810.00	+35.00	1	232
09:50:01	3805.00	3810.00	3810.00	+35.00	1	231
09:49:46	3790.00	3805.00	3805.00	+30.00	1	230
09:49:46	3790.00	3805.00	3805.00	+30.00	1	229
09:48:43	3770.00	3790.00	3790.00	+15.00	2	228
09:48:26	3760.00	3775.00	3775.00	0	1	226
09:48:11	3755.00	3760.00	3760.00	-15.00	1	225
09:48:11	3760.00	3770.00	3760.00	-15.00	1	224
09:47:06	3755.00	3760.00	3760.00	-15.00	1	223
09:47:06	3755.00	3760.00	3760.00	-15.00	1	222
09:47:06	3760.00	3775.00	3760.00	-15.00	1	221
09:47:06	3760.00	3775.00	3760.00	-15.00	1	220
09:46:52	3770.00	3775.00	3770.00	-5.00	1	219
09:46:02	3770.00	3775.00	3770.00	-5.00	1	218
09:45:37	3755.00	3770.00	3770.00	-5.00	1	217
09:45:17	3775.00	3790.00	3775.00	0	1	216
09:45:17	3780.00	3790.00	3780.00	+5.00	3	215
09:45:12	3785.00	3795.00	3785.00	+10.00	2	212
09:45:04	3790.00	3800.00	3790.00	+15.00	1	210
09:44:57	3790.00	3800.00	3790.00	+15.00	1	209
09:44:47	3795.00	3815.00	3795.00	+20.00	1	208
09:44:33	3815.00	3820.00	3815.00	+40.00	1	207
09:44:28	3800.00	3820.00	3800.00	+25.00	2	206
09:44:25	3805.00	3825.00	3805.00	+30.00	1	204
09:44:25	3805.00	3830.00	3805.00	+30.00	1	203
09:44:17	3815.00	3835.00	3815.00	+40.00	2	202
09:44:17	3820.00	3835.00	3820.00	+45.00	1	200
09:44:16	3815.00	3820.00	3820.00	+45.00	1	199
09:44:16	3815.00	3820.00	3820.00	+45.00	1	198
09:43:59	3820.00	3835.00	3820.00	+45.00	1	197
09:43:35	3840.00	3845.00	3840.00	+65.00	1	196
09:43:27	3820.00	3840.00	3840.00	+65.00	1	195
09:43:20	3840.00	3845.00	3840.00	+65.00	1	194
09:41:03	3835.00	3850.00	3835.00	+60.00	1	193
09:39:58	3855.00	3865.00	3855.00	+80.00	1	192
09:39:58	3860.00	3865.00	3860.00	+85.00	2	191
09:39:58	3860.00	3870.00	3870.00	+95.00	1	189
09:39:53	3865.00	3870.00	3865.00	+90.00	1	188
09:39:42	3865.00	3870.00	3865.00	+90.00	1	187
09:39:41	3860.00	3870.00	3860.00	+85.00	1	186
09:39:40	3865.00	3870.00	3865.00	+90.00	1	185
09:39:40	3865.00	3870.00	3865.00	+90.00	1	184
09:39:39	3865.00	3870.00	3865.00	+90.00	1	183
09:39:39	3860.00	3865.00	3865.00	+90.00	1	182
09:39:39	3860.00	3865.00	3865.00	+90.00	1	181
09:39:32	3855.00	3860.00	3860.00	+85.00	3	180
09:39:32	3850.00	3855.00	3855.00	+80.00	1	177
09:39:17	3840.00	3850.00	3850.00	+75.00	2	176
09:39:17	3840.00	3845.00	3845.00	+70.00	1	174
09:38:47	3825.00	3835.00	3835.00	+60.00	1	173
09:38:47	3825.00	3835.00	3835.00	+60.00	1	172
09:38:21	3820.00	3830.00	3830.00	+55.00	1	171
09:38:20	3820.00	3825.00	3825.00	+50.00	1	170
09:37:51	3830.00	3835.00	3830.00	+55.00	1	169
09:37:47	3815.00	3830.00	3830.00	+55.00	1	168
09:37:22	3810.00	3830.00	3830.00	+55.00	1	167
09:37:21	3825.00	3830.00	3825.00	+50.00	1	166
09:37:08	3810.00	3825.00	3825.00	+50.00	2	165
09:37:08	3805.00	3820.00	3820.00	+45.00	1	163
09:37:08	3805.00	3815.00	3815.00	+40.00	2	162
09:37:08	3800.00	3810.00	3810.00	+35.00	2	160
09:36:44	3805.00	3810.00	3805.00	+30.00	1	158
09:36:26	3805.00	3810.00	3805.00	+30.00	1	157
09:36:19	3800.00	3805.00	3805.00	+30.00	1	156
09:35:38	3800.00	3805.00	3805.00	+30.00	1	155
09:35:25	3795.00	3800.00	3800.00	+25.00	1	154
09:35:25	3795.00	3800.00	3800.00	+25.00	1	153
09:35:19	3795.00	3800.00	3800.00	+25.00	1	152
09:35:00	3780.00	3795.00	3795.00	+20.00	2	151
09:35:00	3780.00	3790.00	3790.00	+15.00	3	149
09:35:00	3780.00	3785.00	3785.00	+10.00	1	146
09:33:38	3780.00	3795.00	3780.00	+5.00	2	145
09:33:33	3785.00	3800.00	3785.00	+10.00	2	143
09:33:33	3790.00	3800.00	3790.00	+15.00	2	141
09:32:24	3790.00	3805.00	3790.00	+15.00	1	139
09:32:12	3795.00	3810.00	3795.00	+20.00	1	138
09:32:12	3800.00	3810.00	3800.00	+25.00	1	137
09:32:11	3800.00	3815.00	3800.00	+25.00	1	136
09:32:01	3800.00	3815.00	3800.00	+25.00	1	135
09:32:01	3805.00	3815.00	3805.00	+30.00	2	134
09:32:01	3810.00	3815.00	3810.00	+35.00	1	132
09:32:01	3810.00	3815.00	3810.00	+35.00	1	131
09:32:01	3810.00	3815.00	3810.00	+35.00	1	130
09:29:53	3810.00	3820.00	3810.00	+35.00	1	129
09:29:44	3815.00	3825.00	3815.00	+40.00	3	128
09:29:38	3815.00	3820.00	3820.00	+45.00	1	125
09:29:20	3820.00	3825.00	3820.00	+45.00	1	124
09:29:05	3820.00	3825.00	3820.00	+45.00	1	123
09:28:37	3815.00	3825.00	3825.00	+50.00	1	122
09:28:15	3820.00	3830.00	3820.00	+45.00	1	121
09:27:36	3805.00	3810.00	3810.00	+35.00	1	120
09:27:11	3810.00	3825.00	3810.00	+35.00	1	119
09:26:25	3820.00	3840.00	3820.00	+45.00	10	118
09:26:16	3810.00	3835.00	3810.00	+35.00	2	108
09:26:16	3815.00	3840.00	3815.00	+40.00	1	106
09:24:50	3825.00	3850.00	3825.00	+50.00	1	105
09:24:42	3830.00	3850.00	3830.00	+55.00	3	104
09:24:42	3835.00	3850.00	3835.00	+60.00	2	101
09:24:33	3840.00	3855.00	3840.00	+65.00	1	99
09:24:33	3845.00	3860.00	3845.00	+70.00	2	98
09:23:59	3845.00	3870.00	3845.00	+70.00	1	96
09:23:39	3870.00	3880.00	3870.00	+95.00	1	95
09:22:50	3870.00	3875.00	3875.00	+100.00	1	94
09:22:40	3860.00	3870.00	3870.00	+95.00	1	93
09:22:40	3850.00	3860.00	3860.00	+85.00	1	92
09:22:39	3850.00	3870.00	3870.00	+95.00	1	91
09:22:39	3845.00	3865.00	3865.00	+90.00	1	90
09:19:56	3825.00	3830.00	3830.00	+55.00	1	89
09:19:36	3830.00	3835.00	3830.00	+55.00	1	88
09:19:36	3840.00	3845.00	3840.00	+65.00	1	87
09:19:36	3840.00	3845.00	3840.00	+65.00	2	86
09:19:28	3850.00	3860.00	3850.00	+75.00	1	84
09:19:24	3860.00	3870.00	3860.00	+85.00	2	83
09:19:24	3865.00	3870.00	3865.00	+90.00	1	81
09:18:09	3875.00	3885.00	3875.00	+100.00	1	80
09:16:38	3865.00	3875.00	3875.00	+100.00	1	79
09:16:03	3875.00	3890.00	3875.00	+100.00	1	78
09:15:34	3875.00	3885.00	3875.00	+100.00	2	77
09:15:19	3880.00	3890.00	3880.00	+105.00	1	75
09:14:26	3875.00	3880.00	3880.00	+105.00	1	74
09:14:15	3880.00	3885.00	3880.00	+105.00	2	73
09:13:48	3895.00	3900.00	3895.00	+120.00	2	71
09:13:48	3890.00	3900.00	3890.00	+115.00	1	69
09:12:51	3865.00	3890.00	3890.00	+115.00	1	68
09:11:56	3860.00	3865.00	3865.00	+90.00	1	67
09:10:58	3855.00	3860.00	3860.00	+85.00	1	66
09:09:24	3850.00	3865.00	3850.00	+75.00	2	65
09:08:16	3855.00	3875.00	3850.00	+75.00	2	63
09:08:16	3855.00	3875.00	3855.00	+80.00	1	61
09:05:44	3895.00	3910.00	3895.00	+120.00	2	60
09:05:09	3895.00	3900.00	3900.00	+125.00	1	58
09:05:05	3915.00	3925.00	3915.00	+140.00	1	57
09:04:47	3900.00	3920.00	3900.00	+125.00	1	56
09:04:32	3900.00	3920.00	3900.00	+125.00	1	55
09:04:13	3900.00	3925.00	3900.00	+125.00	1	54
09:03:16	3905.00	3925.00	3905.00	+130.00	1	53
09:02:46	3900.00	3925.00	3900.00	+125.00	1	52
09:02:37	3920.00	3925.00	3920.00	+145.00	2	51
09:02:37	3925.00	3945.00	3925.00	+150.00	1	49
09:01:57	3950.00	3960.00	3950.00	+175.00	1	48
09:01:57	3920.00	3945.00	3945.00	+170.00	1	47
09:01:54	3915.00	3950.00	3950.00	+175.00	2	46
09:01:50	3940.00	3950.00	3940.00	+165.00	1	44
09:01:50	3935.00	3950.00	3935.00	+160.00	1	43
09:01:32	3935.00	3950.00	3935.00	+160.00	1	42
09:01:32	3935.00	3940.00	3940.00	+165.00	1	41
09:01:31	3920.00	3935.00	3935.00	+160.00	1	40
09:01:27	3915.00	3950.00	3950.00	+175.00	1	39
09:01:27	3910.00	3945.00	3945.00	+170.00	1	38
09:01:26	3910.00	3940.00	3940.00	+165.00	3	37
09:01:25	3910.00	3935.00	3935.00	+160.00	1	34
09:01:25	3905.00	3935.00	3935.00	+160.00	1	33
09:01:25	3905.00	3930.00	3930.00	+155.00	1	32
09:01:21	3905.00	3910.00	3910.00	+135.00	1	31
09:01:18	3905.00	3935.00	3935.00	+160.00	1	30
09:01:18	3895.00	3930.00	3930.00	+155.00	1	29
09:01:16	3890.00	3925.00	3925.00	+150.00	1	28
09:01:13	3910.00	3925.00	3910.00	+135.00	1	27
09:01:07	3875.00	3920.00	3920.00	+145.00	1	26
09:01:04	3850.00	3895.00	3895.00	+120.00	1	25
09:00:55	3845.00	3875.00	3875.00	+100.00	1	24
09:00:53	3840.00	3870.00	3870.00	+95.00	2	23
09:00:49	3835.00	3860.00	3860.00	+85.00	1	21
09:00:49	3835.00	3860.00	3860.00	+85.00	1	20
09:00:47	3830.00	3860.00	3860.00	+85.00	1	19
09:00:46	3830.00	3855.00	3855.00	+80.00	1	18
09:00:39	3850.00	3855.00	3850.00	+75.00	1	17
09:00:34	3830.00	3850.00	3850.00	+75.00	1	16
09:00:28	3850.00	3860.00	3850.00	+75.00	1	15
09:00:25	3820.00	3860.00	3860.00	+85.00	1	14
09:00:17	3850.00	3860.00	3850.00	+75.00	1	13
09:00:15	--	--	3860.00	+85.00	6	12

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

App Store Card $ 3000 - 數位序號

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

Boxman純水加蓋厚型濕紙巾80抽*12包

麥當勞大麥克好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值100,000元

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

SONY WF-1000XM6 真無線降噪耳機

MyCard 5000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$10000(餘額型)_電子憑證

小米 Xiaomi 電競曲面螢幕 G34WQi (34 吋/WQHD/180Hz)

Fed決策前夕市場觀望新台幣連2...

半導體今年營收可望突破1兆美元...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧惠譽：中東衝突延宕推升半導體...
‧三大法人買超台股185.39億元
‧穩住外來投資中國推出13個重大...

加密貨幣

比特幣BTC	71573.45	-3,281.85	-4.38%
以太幣ETH	2203.96	-147.17	-6.26%
瑞波幣XRP	1.45	-0.09	-6.06%
比特幣現金BCH	451.59	-27.19	-5.68%
萊特幣LTC	55.91	-2.81	-4.79%
卡達幣ADA	0.272345	-0.02	-6.21%
波場幣TRX	0.302868	0.01	2.41%
恆星幣XLM	0.168536	-0.01	-4.36%

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。