最新美股收黑台積電ADR下挫美企業財報牽動台股走勢熱門中國1月100大城市中古屋價續跌跌幅縮小

更新報價

機光科技 (6729) 興櫃

51.00 ▲+14.78 +40.81% 0.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+14.78	655	49.50	3,000	51.00	3,000	37.85	55.60	37.70	36.22

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:08:15	49.50	51.00	51.00	+14.78	0	655
13:08:05	49.50	51.00	49.50	+13.28	0	655
13:07:23	49.50	51.00	51.00	+14.78	1	655
13:06:28	49.50	51.00	51.00	+14.78	1	654
13:04:57	49.50	51.00	51.00	+14.78	0	653
13:03:48	49.50	51.00	49.50	+13.28	1	653
13:00:43	49.50	51.00	51.00	+14.78	0	652
13:00:40	49.50	50.20	50.20	+13.98	1	652
13:00:28	49.50	50.50	50.50	+14.28	0	651
13:00:22	49.40	50.50	50.50	+14.28	1	651
13:00:22	49.40	50.50	50.50	+14.28	1	650
13:00:20	49.40	51.00	51.00	+14.78	0	649
13:00:11	50.00	51.00	50.00	+13.78	1	649
12:59:30	50.00	51.00	51.00	+14.78	0	648
12:57:13	50.00	51.50	51.50	+15.28	0	648
12:57:06	50.00	51.50	50.00	+13.78	1	648
12:55:54	50.00	51.50	50.00	+13.78	1	647
12:55:28	50.00	51.50	51.50	+15.28	0	646
12:55:20	49.50	51.00	51.00	+14.78	0	646
12:55:04	49.50	51.00	51.00	+14.78	2	646
12:54:41	49.50	51.50	51.50	+15.28	0	644
12:52:15	50.00	52.00	50.00	+13.78	4	644
12:52:15	49.40	50.60	50.60	+14.38	4	640
12:51:46	49.40	51.50	51.50	+15.28	0	636
12:51:38	49.40	51.50	51.50	+15.28	1	636
12:51:37	49.40	52.00	52.00	+15.78	0	635
12:51:32	50.00	52.00	50.00	+13.78	3	635
12:51:22	50.00	51.90	50.00	+13.78	3	632
12:51:06	50.00	51.90	51.90	+15.68	1	629
12:50:49	50.00	51.90	51.90	+15.68	0	628
12:40:49	50.00	51.90	51.90	+15.68	0	628
12:38:57	50.50	52.00	50.50	+14.28	1	628
12:38:53	50.00	51.50	51.50	+15.28	3	627
12:38:28	49.50	51.00	51.00	+14.78	2	624
12:36:32	49.50	51.00	51.00	+14.78	0	622
12:35:08	49.50	51.00	51.00	+14.78	0	622
12:30:09	50.40	52.00	50.40	+14.18	3	622
12:29:38	50.50	52.60	50.50	+14.28	2	619
12:29:06	50.50	52.60	50.50	+14.28	1	617
12:28:30	50.50	53.00	50.50	+14.28	3	616
12:28:22	50.40	52.50	52.50	+16.28	3	613
12:25:42	50.00	52.00	52.00	+15.78	1	610
12:25:20	50.00	52.00	52.00	+15.78	0	609
12:22:23	49.50	52.00	52.00	+15.78	1	609
12:21:10	49.50	52.00	52.00	+15.78	0	608
12:20:37	49.40	50.70	50.70	+14.48	2	608
12:20:31	49.40	51.00	51.00	+14.78	0	606
12:20:20	49.50	52.00	49.50	+13.28	1	606
12:19:38	49.50	52.00	49.50	+13.28	2	605
12:16:32	50.40	52.00	50.40	+14.18	1	603
12:15:36	50.40	52.00	50.40	+14.18	1	602
12:14:54	50.40	52.00	50.40	+14.18	0	601
12:12:10	50.40	52.00	52.00	+15.78	0	601
12:10:33	50.50	51.00	51.00	+14.78	0	601
12:10:33	50.50	51.00	51.00	+14.78	2	601
12:10:25	50.50	52.50	52.50	+16.28	0	599
12:10:23	50.50	52.50	50.50	+14.28	1	599
12:05:45	50.50	52.50	52.50	+16.28	0	598
12:03:58	50.50	52.50	50.50	+14.28	1	598
12:02:34	50.50	52.50	52.50	+16.28	0	597
12:02:22	50.50	52.50	50.50	+14.28	0	597
12:00:55	50.50	52.50	52.50	+16.28	1	597
12:00:08	50.50	52.50	52.50	+16.28	0	596
11:59:44	50.50	52.00	52.00	+15.78	0	596
11:58:29	50.50	52.00	52.00	+15.78	2	596
11:53:36	50.50	52.50	52.50	+16.28	0	594
11:53:26	50.50	52.50	50.50	+14.28	2	594
11:48:35	50.50	52.50	52.50	+16.28	0	592
11:46:36	50.50	51.50	51.50	+15.28	3	592
11:45:41	50.50	52.50	50.50	+14.28	1	589
11:45:29	50.50	52.50	50.50	+14.28	1	588
11:44:31	51.00	52.90	51.00	+14.78	2	587
11:43:40	51.00	52.90	51.00	+14.78	0	585
11:37:04	51.00	52.90	52.90	+16.68	0	585
11:35:25	51.00	52.90	52.90	+16.68	0	585
11:34:42	51.00	52.90	52.90	+16.68	0	585
11:34:02	52.00	52.90	52.00	+15.78	2	585
11:33:51	52.00	52.90	52.00	+15.78	3	583
11:33:51	51.00	52.90	52.90	+16.68	1	580
11:33:42	51.00	52.90	52.90	+16.68	1	579
11:32:59	51.00	52.90	52.90	+16.68	0	578
11:31:21	51.00	52.90	52.90	+16.68	0	578
11:30:33	51.00	52.90	52.90	+16.68	1	578
11:28:44	51.00	52.90	52.90	+16.68	0	577
11:27:37	51.00	52.90	51.00	+14.78	1	577
11:27:01	51.00	52.90	51.00	+14.78	1	576
11:21:40	51.00	52.90	52.90	+16.68	0	575
11:18:27	50.50	52.90	52.90	+16.68	2	575
11:17:26	50.50	52.90	52.90	+16.68	0	573
11:17:14	50.40	52.00	52.00	+15.78	0	573
11:17:12	50.40	52.00	52.00	+15.78	1	573
11:17:01	50.40	52.00	52.00	+15.78	2	572
11:16:57	50.40	52.00	52.00	+15.78	0	570
11:15:29	50.40	51.50	51.50	+15.28	2	570
11:15:29	50.40	51.50	51.50	+15.28	1	568
11:15:20	50.40	53.00	50.40	+14.18	1	567
11:15:13	50.40	53.00	50.40	+14.18	1	566
11:14:43	50.40	53.00	53.00	+16.78	0	565
11:13:57	51.30	53.00	51.30	+15.08	3	565
11:13:40	51.40	53.00	51.40	+15.18	3	562
11:13:32	51.40	53.00	53.00	+16.78	0	559
11:05:38	51.40	53.00	53.00	+16.78	0	559
11:05:31	51.30	52.20	52.20	+15.98	0	559
11:05:24	51.50	52.20	52.20	+15.98	2	559
11:05:17	51.50	53.50	51.50	+15.28	1	557
11:05:14	51.50	53.50	53.50	+17.28	0	556
11:02:55	51.50	53.50	51.50	+15.28	0	556
11:02:06	51.50	53.50	51.50	+15.28	1	556
10:58:51	51.50	53.50	53.50	+17.28	0	555
10:57:47	51.50	53.50	51.50	+15.28	0	555
10:55:32	51.50	53.50	53.50	+17.28	0	555
10:55:19	52.00	52.70	52.00	+15.78	1	555
10:55:19	51.50	52.70	52.70	+16.48	2	554
10:53:53	51.50	53.30	53.30	+17.08	0	552
10:53:01	52.70	53.30	52.70	+16.48	2	552
10:53:01	52.00	53.30	53.30	+17.08	1	550
10:49:27	52.00	53.70	53.70	+17.48	0	549
10:49:10	52.70	54.00	52.70	+16.48	3	549
10:49:00	51.50	53.30	53.30	+17.08	2	546
10:47:42	51.50	53.30	53.30	+17.08	0	544
10:47:09	52.70	53.30	52.70	+16.48	1	544
10:47:09	51.40	53.30	53.30	+17.08	1	543
10:46:51	51.40	53.50	53.50	+17.28	1	542
10:44:33	51.40	53.50	53.50	+17.28	0	541
10:44:13	52.40	54.00	52.40	+16.18	1	541
10:44:09	52.20	54.00	52.20	+15.98	2	540
10:44:01	51.40	53.30	53.30	+17.08	3	538
10:42:22	51.30	53.30	53.30	+17.08	0	535
10:41:19	51.30	53.30	53.30	+17.08	1	535
10:41:19	51.30	53.30	53.30	+17.08	1	534
10:41:10	52.20	53.40	52.20	+15.98	1	533
10:41:06	52.20	53.40	52.20	+15.98	2	532
10:41:00	52.00	54.00	52.00	+15.78	1	530
10:41:00	51.30	53.40	53.40	+17.18	3	529
10:40:27	51.00	53.30	53.30	+17.08	2	526
10:40:18	51.00	53.30	53.30	+17.08	0	524
10:40:10	51.90	53.30	53.30	+17.08	0	524
10:39:58	51.90	53.30	51.90	+15.68	1	524
10:39:58	51.90	53.30	51.90	+15.68	0	523
10:39:56	51.80	53.30	51.80	+15.58	1	523
10:39:53	51.50	53.30	51.50	+15.28	1	522
10:39:50	51.00	53.00	53.00	+16.78	1	521
10:39:44	51.00	53.00	53.00	+16.78	1	520
10:39:22	51.00	53.00	53.00	+16.78	0	519
10:38:23	51.00	52.40	52.40	+16.18	0	519
10:38:02	50.50	52.40	52.40	+16.18	1	519
10:37:42	50.00	52.00	52.00	+15.78	1	518
10:36:02	50.00	52.40	52.40	+16.18	0	517
10:35:43	50.00	52.40	52.40	+16.18	0	517
10:35:14	50.00	52.40	52.40	+16.18	1	517
10:35:03	50.00	52.40	52.40	+16.18	0	516
10:33:51	50.00	52.00	52.00	+15.78	0	516
10:33:21	50.00	52.00	52.00	+15.78	0	516
10:32:37	51.10	52.00	51.10	+14.88	3	516
10:32:34	50.00	51.90	51.90	+15.68	1	513
10:32:16	50.00	51.90	51.90	+15.68	1	512
10:32:04	50.00	51.90	51.90	+15.68	0	511
10:31:38	51.00	51.90	51.00	+14.78	1	511
10:31:30	51.00	51.90	51.00	+14.78	1	510
10:31:30	51.00	51.90	51.00	+14.78	1	509
10:31:30	50.90	51.90	51.90	+15.68	1	508
10:31:20	50.90	51.90	51.90	+15.68	1	507
10:31:05	50.90	51.90	51.90	+15.68	0	506
10:31:02	50.90	51.90	50.90	+14.68	1	506
10:30:39	50.90	51.90	50.90	+14.68	1	505
10:30:14	50.00	51.90	51.90	+15.68	0	504
10:29:57	50.50	51.90	51.90	+15.68	1	504
10:29:49	50.50	52.00	50.50	+14.28	1	503
10:29:43	49.50	51.90	51.90	+15.68	2	502
10:29:22	49.50	51.90	51.90	+15.68	0	500
10:29:19	49.50	51.90	51.90	+15.68	0	500
10:29:08	50.00	52.00	52.00	+15.78	0	500
10:29:07	50.00	52.00	50.00	+13.78	1	500
10:29:07	50.00	52.00	50.00	+13.78	1	499
10:28:48	49.50	50.70	50.70	+14.48	1	498
10:28:43	49.50	50.70	50.70	+14.48	1	497
10:28:42	49.50	50.70	49.50	+13.28	0	496
10:28:40	49.40	50.70	50.70	+14.48	0	496
10:28:39	49.40	50.70	49.40	+13.18	0	496
10:28:33	48.20	50.50	50.50	+14.28	2	496
10:28:21	48.20	50.50	50.50	+14.28	0	494
10:28:13	48.20	50.50	50.50	+14.28	0	494
10:28:04	48.00	50.00	50.00	+13.78	0	494
10:28:02	48.00	50.00	48.00	+11.78	1	494
10:27:58	48.00	50.00	50.00	+13.78	0	493
10:27:46	48.00	50.00	50.00	+13.78	0	493
10:27:40	48.00	50.00	50.00	+13.78	2	493
10:27:25	48.00	50.00	48.00	+11.78	1	491
10:26:46	48.00	50.00	50.00	+13.78	0	490
10:26:38	47.50	49.25	49.25	+13.03	0	490
10:26:31	47.50	49.25	49.25	+13.03	1	490
10:26:28	47.50	49.25	49.25	+13.03	0	489
10:26:19	48.40	49.25	49.25	+13.03	1	489
10:25:44	48.95	50.00	50.00	+13.78	0	488
10:25:38	48.95	51.50	51.50	+15.28	0	488
10:25:30	48.95	50.00	50.00	+13.78	1	488
10:25:24	48.95	51.50	51.50	+15.28	0	487
10:25:09	49.40	50.00	50.00	+13.78	1	487
10:25:01	50.20	51.80	50.20	+13.98	1	486
10:24:49	50.20	51.80	50.20	+13.98	1	485
10:24:36	50.20	51.80	50.20	+13.98	1	484
10:23:37	50.20	51.80	51.80	+15.58	0	483
10:23:37	50.20	51.80	51.80	+15.58	1	483
10:23:35	50.40	52.00	52.00	+15.78	2	482
10:23:17	50.40	52.80	52.80	+16.58	2	480
10:22:22	51.80	53.00	51.80	+15.58	3	478
10:21:52	51.80	53.00	53.00	+16.78	0	475
10:20:45	51.80	53.00	53.00	+16.78	1	475
10:20:43	51.80	53.10	53.10	+16.88	1	474
10:20:37	52.00	54.30	52.00	+15.78	3	473
10:19:47	52.80	54.50	52.80	+16.58	1	470
10:19:40	52.80	54.50	52.80	+16.58	1	469
10:17:32	52.80	53.80	53.80	+17.58	2	468
10:17:29	53.00	55.00	53.00	+16.78	2	466
10:17:15	53.00	55.00	53.00	+16.78	1	464
10:16:48	53.00	55.00	55.00	+18.78	0	463
10:16:43	53.90	55.00	53.90	+17.68	2	463
10:16:43	53.90	55.00	53.90	+17.68	0	461
10:15:38	53.00	55.00	55.00	+18.78	1	461
10:15:24	53.00	55.00	55.00	+18.78	1	460
10:13:49	53.50	55.40	55.40	+19.18	0	459
10:13:24	52.80	55.00	55.00	+18.78	1	459
10:12:54	52.80	55.00	55.00	+18.78	1	458
10:11:47	52.80	55.00	55.00	+18.78	0	457
10:11:27	53.00	55.40	55.40	+19.18	0	457
10:11:21	54.00	55.40	54.00	+17.78	3	457
10:11:19	53.00	55.40	55.40	+19.18	1	454
10:11:06	53.00	55.40	55.40	+19.18	1	453
10:10:59	53.00	55.40	55.40	+19.18	0	452
10:10:55	53.00	55.40	53.00	+16.78	1	452
10:10:25	53.00	55.40	55.40	+19.18	0	451
10:10:19	53.00	55.40	55.40	+19.18	0	451
10:10:08	54.00	55.40	54.00	+17.78	2	451
10:10:08	54.00	55.40	54.00	+17.78	1	449
10:10:06	53.80	55.40	53.80	+17.58	0	448
10:10:05	52.80	55.00	55.00	+18.78	0	448
10:10:02	52.80	55.00	52.80	+16.58	1	448
10:09:48	53.20	55.00	55.00	+18.78	1	447
10:09:43	53.20	55.00	53.20	+16.98	0	446
10:09:40	53.20	55.00	55.00	+18.78	1	446
10:09:23	--	55.60	55.60	+19.38	0	445
10:09:20	53.00	55.60	53.00	+16.78	3	445
10:09:19	52.90	55.60	52.90	+16.68	2	442
10:09:18	52.90	55.60	52.90	+16.68	1	440
10:09:15	51.20	53.80	53.80	+17.58	3	439
10:09:02	52.50	55.20	52.50	+16.28	3	436
10:08:59	51.20	53.80	53.80	+17.58	3	433
10:08:59	51.20	53.60	53.60	+17.38	2	430
10:08:53	51.20	53.60	53.60	+17.38	0	428
10:08:38	51.20	53.80	51.20	+14.98	2	428
10:08:38	52.00	53.80	52.00	+15.78	1	426
10:08:36	52.00	53.80	52.00	+15.78	0	425
10:08:33	52.00	53.80	52.00	+15.78	1	425
10:08:31	51.20	52.60	52.60	+16.38	0	424
10:08:25	51.20	52.60	52.60	+16.38	1	424
10:08:12	51.00	52.60	52.60	+16.38	1	423
10:08:08	51.00	52.80	51.00	+14.78	2	422
10:08:05	51.00	52.80	51.00	+14.78	1	420
10:08:05	51.00	52.80	51.00	+14.78	2	419
10:08:05	50.20	52.80	52.80	+16.58	0	417
10:08:05	50.00	52.80	52.80	+16.58	2	417
10:08:01	50.00	52.60	52.60	+16.38	3	415
10:07:57	51.20	52.60	51.20	+14.98	3	412
10:07:52	50.00	52.60	50.00	+13.78	2	409
10:07:47	50.20	52.80	50.20	+13.98	3	407
10:07:41	51.00	53.60	51.00	+14.78	3	404
10:07:32	50.00	52.60	50.00	+13.78	1	401
10:07:32	50.00	52.60	50.00	+13.78	2	400
10:07:30	48.80	52.00	52.00	+15.78	2	398
10:07:26	48.80	50.60	50.60	+14.38	3	396
10:07:25	48.80	--	48.80	+12.58	2	393
10:07:25	47.50	51.30	51.30	+15.08	3	391
10:07:23	47.50	50.00	50.00	+13.78	2	388
10:07:16	47.50	50.00	50.00	+13.78	0	386
10:07:09	48.00	50.50	48.00	+11.78	1	386
10:07:05	46.40	--	46.40	+10.18	2	385
10:07:03	46.40	48.80	48.80	+12.58	3	383
10:07:03	46.40	48.00	48.00	+11.78	2	380
10:07:02	47.00	48.00	48.00	+11.78	1	378
10:06:55	47.00	49.45	47.00	+10.78	1	377
10:06:52	46.80	49.25	46.80	+10.58	1	376
10:06:49	46.30	48.40	46.30	+10.08	1	375
10:06:47	46.20	48.40	46.20	+9.98	1	374
10:06:47	46.20	48.40	46.20	+9.98	1	373
10:06:45	46.00	48.40	46.00	+9.78	1	372
10:06:43	45.50	47.80	47.80	+11.58	3	371
10:06:43	45.50	47.50	47.50	+11.28	1	368
10:06:39	45.45	47.50	47.50	+11.28	2	367
10:06:37	46.00	47.80	46.00	+9.78	1	365
10:06:37	46.00	47.80	46.00	+9.78	2	364
10:06:37	45.50	47.50	47.50	+11.28	3	362
10:06:32	45.50	47.50	47.50	+11.28	1	359
10:06:31	45.50	47.50	47.50	+11.28	1	358
10:06:24	45.50	47.50	47.50	+11.28	0	357
10:06:15	45.50	47.50	47.50	+11.28	0	357
10:06:02	45.50	47.50	47.50	+11.28	0	357
10:05:55	46.00	47.50	46.00	+9.78	2	357
10:05:55	46.00	47.50	46.00	+9.78	1	355
10:05:54	45.50	47.50	47.50	+11.28	0	354
10:05:54	45.50	47.50	47.50	+11.28	1	354
10:05:45	45.50	47.50	47.50	+11.28	1	353
10:05:41	45.50	47.50	47.50	+11.28	0	352
10:05:20	45.50	46.30	46.30	+10.08	1	352
10:05:18	45.50	46.30	46.30	+10.08	0	351
10:05:10	45.50	46.30	45.50	+9.28	2	351
10:05:07	44.50	46.20	46.20	+9.98	2	349
10:04:48	44.50	46.20	46.20	+9.98	0	347
10:04:40	44.00	46.30	46.30	+10.08	0	347
10:04:36	45.50	46.30	45.50	+9.28	3	347
10:04:30	44.50	46.20	46.20	+9.98	2	344
10:04:16	44.50	46.20	46.20	+9.98	0	342
10:04:04	45.50	46.30	45.50	+9.28	2	342
10:04:04	45.50	46.30	45.50	+9.28	1	340
10:04:01	44.50	46.30	46.30	+10.08	1	339
10:03:57	44.50	46.20	46.20	+9.98	1	338
10:03:52	44.50	46.20	46.20	+9.98	2	337
10:03:33	44.70	46.30	46.30	+10.08	0	335
10:03:23	45.30	46.30	45.30	+9.08	1	335
10:03:23	45.30	46.30	45.30	+9.08	1	334
10:03:23	45.30	46.30	45.30	+9.08	1	333
10:03:18	45.00	46.20	46.20	+9.98	2	332
10:02:27	45.00	46.20	46.20	+9.98	0	330
10:01:48	45.00	46.00	45.00	+8.78	3	330
10:01:48	44.50	46.00	46.00	+9.78	1	327
10:01:45	44.50	46.00	46.00	+9.78	2	326
10:00:35	44.50	46.00	46.00	+9.78	0	324
10:00:26	44.50	46.10	44.50	+8.28	1	324
10:00:18	44.50	46.10	44.50	+8.28	1	323
09:59:46	44.50	46.10	46.10	+9.88	0	322
09:59:31	45.00	46.80	45.00	+8.78	2	322
09:59:31	45.00	46.80	45.00	+8.78	1	320
09:59:29	45.00	46.80	45.00	+8.78	1	319
09:59:29	45.00	46.80	45.00	+8.78	1	318
09:59:29	45.00	46.80	45.00	+8.78	1	317
09:59:26	45.00	46.10	45.00	+8.78	2	316
09:59:26	45.00	46.10	45.00	+8.78	1	314
09:59:23	44.50	46.10	46.10	+9.88	2	313
09:59:23	44.50	46.10	46.10	+9.88	1	311
09:59:19	45.00	46.80	45.00	+8.78	2	310
09:59:19	45.00	46.80	45.00	+8.78	1	308
09:59:19	44.60	46.10	46.10	+9.88	3	307
09:59:15	44.60	46.10	46.10	+9.88	3	304
09:58:55	45.00	46.10	45.00	+8.78	1	301
09:58:55	45.00	46.10	45.00	+8.78	1	300
09:58:55	45.00	46.10	45.00	+8.78	1	299
09:58:52	44.60	46.10	46.10	+9.88	3	298
09:58:30	45.00	46.10	45.00	+8.78	1	295
09:58:30	45.00	46.10	45.00	+8.78	2	294
09:58:30	44.50	46.10	46.10	+9.88	1	292
09:58:25	44.50	46.10	46.10	+9.88	1	291
09:58:10	44.50	46.10	46.10	+9.88	1	290
09:56:53	44.50	46.10	46.10	+9.88	0	289
09:55:58	45.00	46.10	45.00	+8.78	3	289
09:55:57	44.50	46.10	46.10	+9.88	1	286
09:55:47	44.50	46.10	46.10	+9.88	2	285
09:55:32	44.90	46.20	46.20	+9.98	0	283
09:55:16	44.90	46.20	44.90	+8.68	1	283
09:55:10	44.00	45.40	45.40	+9.18	0	282
09:55:01	44.00	45.40	45.40	+9.18	2	282
09:54:21	44.00	45.50	45.50	+9.28	0	280
09:54:07	44.30	45.50	44.30	+8.08	1	280
09:54:07	44.30	45.50	44.30	+8.08	3	279
09:54:06	44.00	45.30	45.30	+9.08	1	276
09:53:52	44.00	45.30	45.30	+9.08	2	275
09:53:32	43.25	45.50	45.50	+9.28	1	273
09:53:31	44.30	45.50	44.30	+8.08	3	272
09:53:21	44.00	45.30	45.30	+9.08	3	269
09:52:48	44.30	45.50	44.30	+8.08	3	266
09:52:40	44.00	45.30	45.30	+9.08	2	263
09:51:41	44.00	45.30	45.30	+9.08	0	261
09:50:57	44.00	45.30	44.00	+7.78	0	261
09:50:15	44.00	45.30	45.30	+9.08	0	261
09:49:47	44.00	45.30	45.30	+9.08	0	261
09:49:27	44.50	45.50	44.50	+8.28	1	261
09:49:23	43.50	45.00	45.00	+8.78	2	260
09:48:53	43.50	45.00	45.00	+8.78	1	258
09:47:22	43.50	45.30	45.30	+9.08	0	257
09:47:20	43.50	45.30	43.50	+7.28	1	257
09:46:38	43.50	45.30	43.50	+7.28	0	256
09:46:03	43.25	45.30	45.30	+9.08	1	256
09:46:02	44.60	45.30	44.60	+8.38	3	255
09:45:47	43.70	45.30	45.30	+9.08	2	252
09:45:42	43.70	45.30	45.30	+9.08	0	250
09:45:41	43.70	45.30	45.30	+9.08	0	250
09:45:06	43.70	45.30	45.30	+9.08	0	250
09:44:44	44.55	45.30	44.55	+8.33	1	250
09:44:36	44.00	45.30	44.00	+7.78	1	249
09:44:36	43.70	45.30	45.30	+9.08	2	248
09:44:34	43.70	45.30	45.30	+9.08	1	246
09:44:21	43.70	45.30	45.30	+9.08	1	245
09:44:15	43.70	45.30	45.30	+9.08	0	244
09:44:04	44.50	45.50	44.50	+8.28	3	244
09:44:01	43.30	45.30	45.30	+9.08	1	241
09:43:54	43.30	45.30	45.30	+9.08	1	240
09:43:32	43.30	45.30	45.30	+9.08	0	239
09:43:13	44.00	45.30	44.00	+7.78	1	239
09:43:09	43.25	45.00	45.00	+8.78	0	238
09:43:02	43.25	45.00	45.00	+8.78	1	238
09:42:24	43.25	45.00	45.00	+8.78	1	237
09:42:04	43.70	45.00	45.00	+8.78	0	236
09:41:50	43.00	44.75	44.75	+8.53	0	236
09:41:41	44.00	44.75	44.00	+7.78	1	236
09:41:41	44.00	44.75	44.00	+7.78	1	235
09:41:40	44.00	44.75	44.00	+7.78	2	234
09:41:40	44.00	44.75	44.00	+7.78	1	232
09:41:39	43.00	44.70	44.70	+8.48	0	231
09:41:37	43.00	44.70	44.70	+8.48	2	231
09:41:36	43.00	44.70	44.70	+8.48	0	229
09:41:15	43.55	44.75	43.55	+7.33	1	229
09:41:11	42.60	44.70	44.70	+8.48	2	228
09:40:57	42.60	44.70	44.70	+8.48	0	226
09:40:49	42.60	44.75	44.75	+8.53	0	226
09:40:43	43.50	44.75	43.50	+7.28	3	226
09:40:40	42.60	44.50	44.50	+8.28	1	223
09:40:36	42.60	44.50	44.50	+8.28	1	222
09:40:16	42.60	44.50	44.50	+8.28	0	221
09:40:08	42.60	44.00	44.00	+7.78	2	221
09:40:04	42.60	44.50	42.60	+6.38	0	219
09:39:41	42.60	44.50	44.50	+8.28	0	219
09:39:27	42.75	44.55	44.55	+8.33	0	219
09:39:24	42.75	44.55	44.55	+8.33	0	219
09:39:03	42.75	44.55	44.55	+8.33	1	219
09:38:50	42.75	45.00	45.00	+8.78	0	218
09:38:40	43.55	45.00	43.55	+7.33	2	218
09:38:39	43.55	45.00	45.00	+8.78	0	216
09:38:36	43.55	45.00	43.55	+7.33	1	216
09:38:21	44.00	45.00	44.00	+7.78	0	215
09:38:21	43.50	45.00	45.00	+8.78	1	215
09:38:20	43.50	45.75	43.50	+7.28	2	214
09:38:19	42.75	45.80	45.80	+9.58	0	212
09:38:19	42.75	45.80	45.80	+9.58	1	212
09:38:17	42.75	45.00	45.00	+8.78	1	211
09:38:16	43.55	45.00	43.55	+7.33	1	210
09:38:16	43.55	45.00	43.55	+7.33	2	209
09:38:16	43.20	45.00	45.00	+8.78	1	207
09:38:14	43.20	45.00	45.00	+8.78	1	206
09:38:02	43.50	45.45	43.50	+7.28	1	205
09:37:57	43.45	45.45	45.45	+9.23	0	204
09:37:57	43.45	45.45	43.45	+7.23	0	204
09:37:54	43.20	45.45	43.20	+6.98	1	204
09:37:51	43.25	44.00	44.00	+7.78	3	203
09:37:47	43.20	45.45	43.20	+6.98	2	200
09:37:47	43.20	45.45	43.20	+6.98	1	198
09:37:43	43.25	43.90	43.90	+7.68	2	197
09:37:37	43.25	43.90	43.25	+7.03	1	195
09:37:37	43.25	43.90	43.25	+7.03	1	194
09:37:37	43.25	43.90	43.25	+7.03	0	193
09:37:35	41.80	43.90	43.90	+7.68	0	193
09:37:27	41.80	44.00	44.00	+7.78	0	193
09:37:26	43.00	44.00	43.00	+6.78	1	193
09:37:26	43.00	44.00	43.00	+6.78	1	192
09:37:26	43.00	44.00	43.00	+6.78	1	191
09:37:25	43.00	--	43.00	+6.78	4	190
09:37:25	41.80	44.00	44.00	+7.78	4	186
09:37:22	41.80	44.00	44.00	+7.78	1	182
09:37:16	42.70	44.00	44.00	+7.78	2	181
09:37:15	42.70	44.90	44.90	+8.68	0	179
09:37:13	42.70	44.90	42.70	+6.48	2	179
09:37:11	42.35	44.00	44.00	+7.78	3	177
09:37:09	42.35	44.00	42.35	+6.13	1	174
09:37:03	41.80	43.50	43.50	+7.28	1	173
09:36:55	41.35	43.50	43.50	+7.28	0	172
09:36:49	42.30	43.50	42.30	+6.08	2	172
09:36:48	42.30	43.50	43.50	+7.28	1	170
09:36:43	42.30	43.50	43.50	+7.28	0	169
09:36:40	42.30	43.50	42.30	+6.08	1	169
09:36:40	42.30	43.50	43.50	+7.28	0	168
09:36:31	42.00	43.00	42.00	+5.78	1	168
09:36:25	42.00	43.00	42.00	+5.78	1	167
09:36:25	42.00	43.00	42.00	+5.78	1	166
09:36:23	40.85	43.00	43.00	+6.78	0	165
09:36:22	40.85	42.50	42.50	+6.28	3	165
09:36:12	41.90	43.00	43.00	+6.78	1	162
09:36:09	41.90	43.00	41.90	+5.68	1	161
09:36:09	40.85	43.00	43.00	+6.78	0	160
09:36:04	40.85	43.00	43.00	+6.78	1	160
09:36:04	41.50	42.50	42.50	+6.28	3	159
09:36:04	41.50	43.00	43.00	+6.78	0	156
09:36:03	41.50	43.20	43.20	+6.98	1	156
09:36:00	41.50	43.20	41.50	+5.28	1	155
09:35:56	41.05	43.00	43.00	+6.78	1	154
09:35:56	41.05	43.00	43.00	+6.78	1	153
09:35:55	41.05	43.20	43.20	+6.98	0	152
09:35:53	41.50	43.20	41.50	+5.28	2	152
09:35:53	41.50	43.20	41.50	+5.28	1	150
09:35:51	41.05	42.50	42.50	+6.28	0	149
09:35:44	41.05	42.50	42.50	+6.28	2	149
09:35:34	41.05	43.20	43.20	+6.98	0	147
09:35:30	41.50	43.20	41.50	+5.28	2	147
09:35:30	41.50	43.20	41.50	+5.28	1	145
09:35:25	41.05	42.00	42.00	+5.78	1	144
09:35:21	41.00	42.00	42.00	+5.78	0	143
09:35:20	41.00	42.00	41.00	+4.78	2	143
09:35:08	41.00	42.00	42.00	+5.78	1	141
09:35:08	41.00	43.15	43.15	+6.93	0	140
09:35:05	41.50	43.15	41.50	+5.28	3	140
09:35:00	39.80	41.80	41.80	+5.58	1	137
09:35:00	39.80	41.80	41.80	+5.58	2	136
09:34:58	39.80	43.15	43.15	+6.93	0	134
09:34:55	41.00	43.15	41.00	+4.78	3	134
09:34:51	39.80	41.80	41.80	+5.58	2	131
09:34:47	39.80	41.80	41.80	+5.58	0	129
09:34:44	41.00	41.85	41.85	+5.63	2	129
09:34:43	41.00	41.85	41.00	+4.78	2	127
09:34:41	39.80	41.85	41.85	+5.63	1	125
09:34:41	39.80	41.80	41.80	+5.58	1	124
09:34:39	39.80	41.80	41.80	+5.58	2	123
09:34:22	39.90	42.00	42.00	+5.78	0	121
09:34:20	41.00	41.50	41.00	+4.78	3	121
09:34:19	39.90	41.50	41.50	+5.28	1	118
09:34:10	39.90	42.00	42.00	+5.78	0	117
09:34:06	40.00	42.00	40.00	+3.78	1	117
09:34:06	39.90	42.00	42.00	+5.78	1	116
09:34:02	39.90	42.00	42.00	+5.78	3	115
09:34:02	39.90	42.00	42.00	+5.78	2	112
09:33:42	39.90	42.00	42.00	+5.78	1	110
09:33:39	41.50	42.00	41.50	+5.28	1	109
09:33:39	41.50	42.00	41.50	+5.28	2	108
09:33:39	41.50	42.00	41.50	+5.28	3	106
09:33:34	39.90	42.00	42.00	+5.78	3	103
09:33:29	41.00	42.10	42.10	+5.88	0	100
09:33:26	41.00	42.10	41.00	+4.78	1	100
09:33:26	41.00	42.10	41.00	+4.78	1	99
09:33:21	40.50	42.00	40.50	+4.28	1	98
09:33:21	39.90	42.00	42.00	+5.78	3	97
09:33:20	39.90	42.00	42.00	+5.78	2	94
09:33:16	39.90	42.00	42.00	+5.78	0	92
09:33:05	40.00	42.10	40.00	+3.78	0	92
09:33:05	40.00	42.10	42.10	+5.88	0	92
09:32:58	40.00	42.10	40.00	+3.78	1	92
09:32:58	40.00	41.00	41.00	+4.78	3	91
09:32:50	40.00	40.50	40.50	+4.28	1	88
09:32:48	40.00	40.50	40.00	+3.78	1	87
09:32:48	40.00	40.50	40.00	+3.78	0	86
09:32:48	40.00	40.50	40.00	+3.78	0	86
09:32:48	40.00	40.50	40.00	+3.78	1	86
09:32:37	38.95	40.50	40.50	+4.28	1	85
09:32:26	38.95	40.50	40.50	+4.28	0	84
09:32:26	38.95	40.50	40.50	+4.28	0	84
09:32:18	39.60	41.00	39.60	+3.38	1	84
09:32:15	39.50	41.00	39.50	+3.28	1	83
09:32:15	39.50	41.00	39.50	+3.28	1	82
09:32:12	38.95	41.00	41.00	+4.78	1	81
09:32:10	38.95	41.00	41.00	+4.78	1	80
09:32:10	38.95	41.00	41.00	+4.78	2	79
09:32:03	38.95	41.00	41.00	+4.78	0	77
09:31:59	39.30	41.00	41.00	+4.78	0	77
09:31:54	39.30	41.55	39.30	+3.08	1	77
09:31:54	39.30	41.55	39.30	+3.08	0	76
09:31:54	39.30	41.55	39.30	+3.08	1	76
09:31:54	38.95	40.30	40.30	+4.08	3	75
09:31:47	39.50	41.00	39.50	+3.28	1	72
09:31:47	39.50	41.00	39.50	+3.28	1	71
09:31:47	39.50	41.00	39.50	+3.28	1	70
09:31:44	38.30	41.00	41.00	+4.78	0	69
09:30:57	37.75	40.00	40.00	+3.78	2	69
09:30:51	39.00	41.05	39.00	+2.78	1	67
09:30:51	39.00	41.05	39.00	+2.78	1	66
09:30:51	39.00	41.05	39.00	+2.78	1	65
09:30:43	37.75	39.70	39.70	+3.48	1	64
09:30:43	37.75	39.60	39.60	+3.38	2	63
09:30:24	37.75	39.60	39.60	+3.38	0	61
09:30:07	37.75	39.70	39.70	+3.48	1	61
09:30:04	37.75	39.70	39.70	+3.48	1	60
09:30:01	37.75	39.60	39.60	+3.38	1	59
09:30:00	37.75	39.60	39.60	+3.38	1	58
09:29:48	37.75	39.60	39.60	+3.38	0	57
09:29:30	38.50	39.70	38.50	+2.28	2	57
09:29:30	38.50	39.70	38.50	+2.28	1	55
09:29:28	37.75	39.50	39.50	+3.28	0	54
09:29:22	37.75	39.50	39.50	+3.28	1	54
09:29:22	37.75	39.50	39.50	+3.28	1	53
09:28:51	37.75	39.50	39.50	+3.28	0	52
09:27:03	38.50	39.70	38.50	+2.28	1	52
09:27:03	38.50	39.70	38.50	+2.28	2	51
09:26:54	37.80	39.50	39.50	+3.28	1	49
09:26:19	37.80	39.50	39.50	+3.28	1	48
09:23:25	37.80	39.50	39.50	+3.28	0	47
09:23:13	38.50	39.70	38.50	+2.28	2	47
09:23:13	38.50	39.70	38.50	+2.28	1	45
09:23:04	37.80	39.30	39.30	+3.08	1	44
09:22:26	37.75	39.30	39.30	+3.08	1	43
09:18:35	37.60	39.30	39.30	+3.08	0	42
09:15:24	37.60	39.30	39.30	+3.08	0	42
09:11:41	37.60	38.70	38.70	+2.48	1	42
09:09:26	37.50	39.45	39.45	+3.23	0	41
09:08:22	37.20	38.70	38.70	+2.48	0	41
09:00:42	36.30	37.85	37.85	+1.63	1	41
09:00:05	36.30	37.85	37.85	+1.63	1	40
09:00:04	36.30	37.85	37.85	+1.63	0	39

　

其他人也逛...

App Store Card $ 3000 - 數位序號

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

麥當勞四塊麥克鷄塊即享券

寶可夢集換式卡牌遊戲超級進化特別組合超級噴火龍Y

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

MyCard 2000點虛擬點數卡

麥當勞勁辣鷄腿堡好禮即享券

MyCard 10000點虛擬點數卡

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

麥當勞大麥克好禮即享券

北方-石墨烯陶瓷遙控電暖器(PTC155S)

【盤前焦點】美股收黑台積電ADR...

黃仁勳高喊2026年再創紀錄承諾...

台積電鴻海國巨南亞科聯電力積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 TPU概念股 PCB概念股股市新聞 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

‧新台幣午盤大貶1.9角暫收31.658元
‧【台股盤中】台積電跌、記憶體...
‧精誠策略聯盟日本伊藤忠商事加...

加密貨幣

比特幣BTC	75781.05	-2,845.08	-3.62%
以太幣ETH	2235.03	-210.04	-8.59%
瑞波幣XRP	1.57	-0.08	-4.59%
比特幣現金BCH	509.81	3.72	0.74%
萊特幣LTC	57.88	-1.55	-2.61%
卡達幣ADA	0.284328	-0.01	-3.12%
波場幣TRX	0.282944	0.00	-1.22%
恆星幣XLM	0.172164	-0.01	-4.80%

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。