連　訊 (6820) 興櫃

94.00 ▲+12.29 +15.04% 0.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+12.29	240	94.00	1,800	94.80	3,000	82.00	97.20	80.30	81.71

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:41:07	94.00	94.80	94.00	+12.29	0	240
12:40:26	94.00	94.90	94.00	+12.29	1	240
12:40:26	92.30	94.30	94.30	+12.59	2	239
12:39:26	92.30	94.30	94.30	+12.59	1	237
12:37:16	92.30	94.80	94.80	+13.09	0	236
12:33:46	92.30	94.80	92.30	+10.59	1	236
12:33:41	92.30	94.80	92.30	+10.59	1	235
12:32:43	94.00	94.30	94.00	+12.29	2	234
12:32:37	92.40	94.30	94.30	+12.59	2	232
12:32:18	93.20	94.90	93.20	+11.49	0	230
12:32:18	92.30	94.30	94.30	+12.59	3	230
12:27:25	92.30	94.30	94.30	+12.59	0	227
12:25:15	92.40	94.30	94.30	+12.59	0	227
12:14:16	94.40	94.70	94.70	+12.99	1	227
12:14:15	94.40	95.00	94.40	+12.69	2	226
12:14:04	94.40	95.00	94.40	+12.69	0	224
12:11:47	94.40	95.00	95.00	+13.29	1	224
12:11:38	94.40	95.00	95.00	+13.29	0	223
12:11:24	94.50	95.60	94.50	+12.79	2	223
12:09:33	95.00	95.70	95.00	+13.29	1	221
12:07:53	95.00	95.40	95.40	+13.69	1	220
12:07:00	95.00	95.90	95.90	+14.19	0	219
12:04:03	95.20	95.50	95.50	+13.79	1	219
12:04:03	95.20	97.00	95.20	+13.49	2	218
12:03:53	95.20	97.00	95.20	+13.49	0	216
12:01:48	95.00	97.00	95.00	+13.29	0	216
12:01:35	95.00	97.00	95.00	+13.29	1	216
12:00:58	96.00	96.30	96.30	+14.59	1	215
12:00:43	96.00	97.20	96.00	+14.29	1	214
11:59:54	96.00	97.20	97.20	+15.49	0	213
11:59:01	96.00	97.20	97.20	+15.49	1	213
11:56:30	96.00	97.20	97.20	+15.49	0	212
11:56:19	96.80	97.00	96.80	+15.09	2	212
11:56:19	96.80	97.00	96.80	+15.09	0	210
11:56:19	96.80	97.00	96.80	+15.09	0	210
11:56:18	96.70	97.00	96.70	+14.99	1	210
11:56:15	96.40	97.00	97.00	+15.29	0	209
11:56:12	96.70	97.10	96.70	+14.99	2	209
11:56:12	96.70	97.10	96.70	+14.99	1	207
11:56:06	96.60	97.10	96.60	+14.89	0	206
11:56:05	96.40	97.00	97.00	+15.29	1	206
11:54:15	95.00	97.00	97.00	+15.29	1	205
11:52:14	95.00	97.00	97.00	+15.29	0	204
11:51:49	95.00	97.00	95.00	+13.29	0	204
11:51:28	95.00	97.00	97.00	+15.29	0	204
11:51:02	95.00	97.00	95.00	+13.29	0	204
11:50:38	96.40	96.80	96.80	+15.09	1	204
11:50:38	96.40	97.00	96.40	+14.69	0	203
11:50:35	96.40	97.00	97.00	+15.29	0	203
11:50:28	96.40	97.00	96.40	+14.69	2	203
11:49:50	96.30	97.00	97.00	+15.29	0	201
11:49:35	94.40	96.70	96.70	+14.99	2	201
11:47:42	94.40	96.70	96.70	+14.99	0	199
11:47:30	95.70	96.00	96.00	+14.29	1	199
11:47:30	95.70	96.70	96.70	+14.99	0	198
11:47:25	95.70	96.70	95.70	+13.99	2	198
11:43:19	96.00	96.70	96.70	+14.99	0	196
11:43:07	95.20	96.30	96.30	+14.59	1	196
11:43:03	95.20	96.30	96.30	+14.59	1	195
11:41:51	95.20	96.30	96.30	+14.59	0	194
11:41:42	95.20	96.30	95.20	+13.49	1	194
11:41:42	94.20	96.20	96.20	+14.49	1	193
11:41:13	94.20	96.20	96.20	+14.49	0	192
11:38:24	93.00	96.20	96.20	+14.49	1	192
11:37:56	93.00	96.20	96.20	+14.49	0	191
11:34:48	92.30	95.50	95.50	+13.79	0	191
11:32:00	95.80	96.30	95.80	+14.09	0	191
11:31:47	92.20	96.30	96.30	+14.59	0	191
11:31:37	92.20	94.90	94.90	+13.19	0	191
11:31:37	92.20	95.00	95.00	+13.29	0	191
11:31:37	94.20	95.20	94.20	+12.49	1	191
11:31:37	92.20	95.20	95.20	+13.49	0	190
11:28:25	95.30	95.70	95.70	+13.99	1	190
11:28:25	95.40	96.30	95.40	+13.69	3	189
11:28:25	95.50	96.30	95.50	+13.79	3	186
11:28:15	95.60	96.30	95.60	+13.89	3	183
11:27:58	95.50	96.30	96.30	+14.59	0	180
11:27:35	95.50	96.70	96.70	+14.99	0	180
11:25:43	96.20	96.70	96.70	+14.99	0	180
11:25:37	95.40	96.50	96.50	+14.79	2	180
11:25:36	95.60	96.00	96.00	+14.29	2	178
11:25:36	95.70	96.50	95.70	+13.99	3	176
11:25:23	95.70	96.50	96.50	+14.79	0	173
11:23:30	96.00	96.30	96.00	+14.29	1	173
11:23:30	96.00	96.30	96.00	+14.29	0	172
11:23:26	95.40	96.30	96.30	+14.59	2	172
11:22:50	95.00	96.50	96.50	+14.79	0	170
11:22:48	95.60	96.00	96.00	+14.29	0	170
11:22:48	95.60	96.00	96.00	+14.29	0	170
11:22:48	95.70	96.50	95.70	+13.99	2	170
11:22:42	95.70	96.50	95.70	+13.99	1	168
11:22:39	95.70	96.50	95.70	+13.99	1	167
11:20:59	95.00	96.50	96.50	+14.79	1	166
11:20:13	95.10	96.50	96.50	+14.79	0	165
11:19:06	95.00	96.50	96.50	+14.79	0	165
11:19:01	95.00	96.50	96.50	+14.79	0	165
11:18:53	95.00	96.50	96.50	+14.79	0	165
11:17:47	95.70	96.00	96.00	+14.29	1	165
11:17:43	95.00	96.70	96.70	+14.99	0	164
11:16:57	95.00	96.90	96.90	+15.19	1	164
11:16:55	95.00	96.90	96.90	+15.19	0	163
11:16:41	95.30	96.00	95.30	+13.59	0	163
11:16:37	95.10	95.30	95.30	+13.59	0	163
11:16:34	95.10	95.30	95.10	+13.39	0	163
11:16:31	95.00	95.30	95.00	+13.29	2	163
11:16:31	95.00	95.30	95.00	+13.29	1	161
11:16:31	95.00	95.30	95.00	+13.29	1	160
11:16:31	95.00	95.30	95.00	+13.29	1	159
11:16:27	94.00	95.30	95.30	+13.59	0	158
11:16:16	95.00	95.30	95.00	+13.29	1	158
11:16:16	95.00	95.30	95.00	+13.29	1	157
11:16:16	95.00	95.30	95.00	+13.29	1	156
11:16:15	94.90	95.30	95.30	+13.59	0	155
11:16:09	94.80	95.20	94.80	+13.09	0	155
11:16:09	93.60	95.20	95.20	+13.49	1	155
11:16:09	93.60	95.20	95.20	+13.49	2	154
11:14:32	93.70	95.20	95.20	+13.49	0	152
11:13:22	93.50	95.00	95.00	+13.29	0	152
11:13:18	93.50	95.20	95.20	+13.49	0	152
11:13:01	93.00	95.20	95.20	+13.49	0	152
11:12:22	93.80	95.30	93.80	+12.09	0	152
11:12:21	92.80	94.90	94.90	+13.19	1	152
11:12:10	92.80	94.90	94.90	+13.19	1	151
11:11:57	92.80	94.90	94.90	+13.19	0	150
11:10:54	92.80	94.90	94.90	+13.19	0	150
11:10:28	92.80	94.90	94.90	+13.19	0	150
11:10:17	93.20	95.00	93.20	+11.49	1	150
11:10:17	93.20	95.00	93.20	+11.49	1	149
11:10:14	93.00	95.00	93.00	+11.29	1	148
11:10:13	92.80	95.00	95.00	+13.29	0	147
11:10:10	92.80	95.00	92.80	+11.09	0	147
11:10:10	91.00	93.10	93.10	+11.39	3	147
11:10:10	91.00	93.10	93.10	+11.39	2	144
11:09:01	91.00	93.10	93.10	+11.39	1	142
11:08:20	91.00	93.10	93.10	+11.39	1	141
11:06:27	91.00	93.20	93.20	+11.49	0	140
11:06:02	92.70	93.60	93.60	+11.89	0	140
11:05:55	90.60	93.00	93.00	+11.29	1	140
11:05:42	90.60	93.00	93.00	+11.29	0	139
11:05:32	90.60	93.00	93.00	+11.29	0	139
11:04:57	90.60	93.00	93.00	+11.29	1	139
11:02:14	91.60	93.00	93.00	+11.29	0	138
11:02:06	92.00	92.80	92.00	+10.29	1	138
11:02:03	91.60	92.80	92.80	+11.09	0	137
11:00:30	91.60	93.20	93.20	+11.49	0	137
11:00:14	92.50	92.60	92.60	+10.89	0	137
11:00:11	92.50	92.60	92.50	+10.79	1	137
11:00:10	92.40	92.60	92.40	+10.69	1	136
11:00:09	92.30	92.60	92.30	+10.59	1	135
10:59:25	91.60	92.60	92.60	+10.89	1	134
10:59:17	91.60	92.60	92.60	+10.89	0	133
10:59:10	90.00	91.90	91.90	+10.19	1	133
10:58:31	90.00	91.90	91.90	+10.19	1	132
10:58:21	90.00	91.90	91.90	+10.19	0	131
10:58:13	92.00	91.90	92.00	+10.29	0	131
10:58:06	91.80	91.90	91.80	+10.09	1	131
10:58:06	91.80	91.90	91.80	+10.09	0	130
10:57:21	91.30	91.90	91.30	+9.59	1	130
10:56:58	90.00	92.00	92.00	+10.29	1	129
10:56:24	91.30	91.60	91.30	+9.59	1	128
10:55:14	89.00	92.50	92.50	+10.79	0	127
10:54:54	89.00	91.10	91.10	+9.39	0	127
10:54:53	89.00	91.50	91.50	+9.79	0	127
10:53:53	89.10	89.40	89.10	+7.39	1	127
10:53:51	88.80	89.10	88.80	+7.09	1	126
10:53:47	88.70	93.30	88.70	+6.99	1	125
10:53:47	87.60	89.00	89.00	+7.29	3	124
10:53:47	87.60	89.00	89.00	+7.29	3	121
10:53:47	87.60	89.00	89.00	+7.29	3	118
10:53:18	88.00	88.30	88.00	+6.29	1	115
10:53:16	87.50	88.30	88.30	+6.59	0	114
10:53:07	87.50	88.30	88.30	+6.59	0	114
10:53:06	87.50	88.80	88.80	+7.09	0	114
10:52:33	87.50	89.00	89.00	+7.29	0	114
10:52:13	88.00	88.30	88.00	+6.29	1	114
10:52:13	87.50	88.30	88.30	+6.59	1	113
10:51:27	87.50	88.30	88.30	+6.59	1	112
10:51:07	87.50	88.30	88.30	+6.59	1	111
10:50:37	87.50	87.80	87.50	+5.79	1	110
10:50:37	87.50	87.80	87.50	+5.79	1	109
10:50:37	87.30	87.80	87.30	+5.59	0	108
10:50:37	87.00	87.80	87.80	+6.09	1	108
10:49:53	87.00	87.80	87.80	+6.09	0	107
10:49:48	87.00	87.80	87.80	+6.09	1	107
10:49:05	87.00	87.80	87.80	+6.09	0	106
10:48:31	87.00	87.60	87.00	+5.29	1	106
10:48:31	87.00	87.60	87.00	+5.29	0	105
10:48:31	86.10	87.30	87.30	+5.59	3	105
10:48:31	86.10	87.30	87.30	+5.59	1	102
10:48:18	86.10	87.30	87.30	+5.59	1	101
10:43:57	86.10	87.30	87.30	+5.59	0	100
10:43:36	86.10	87.30	87.30	+5.59	0	100
10:40:59	86.80	90.30	86.80	+5.09	1	100
10:40:59	86.00	87.10	87.10	+5.39	3	99
10:40:59	86.00	87.10	87.10	+5.39	3	96
10:39:26	86.10	87.10	86.10	+4.39	0	93
10:39:26	86.00	87.00	87.00	+5.29	1	93
10:36:44	86.00	87.00	87.00	+5.29	0	92
10:34:47	86.00	87.00	87.00	+5.29	0	92
10:34:17	86.00	87.00	87.00	+5.29	0	92
10:32:19	86.00	87.00	87.00	+5.29	0	92
10:32:14	86.00	87.00	87.00	+5.29	0	92
10:30:29	86.00	87.00	87.00	+5.29	1	92
10:30:18	86.00	86.10	86.00	+4.29	1	91
10:30:18	85.00	86.30	86.30	+4.59	2	90
10:30:18	85.00	86.30	86.30	+4.59	3	88
10:30:18	85.00	86.10	86.10	+4.39	1	85
10:30:02	85.70	86.10	86.10	+4.39	1	84
10:29:27	84.70	86.00	86.00	+4.29	1	83
10:29:09	85.50	86.00	86.00	+4.29	1	82
10:28:15	85.50	86.00	86.00	+4.29	0	81
10:27:35	84.70	86.00	86.00	+4.29	0	81
10:27:11	84.70	86.00	86.00	+4.29	0	81
10:17:15	83.70	86.10	86.10	+4.39	0	81
10:17:15	83.70	86.10	86.10	+4.39	0	81
10:16:43	83.70	86.10	86.10	+4.39	0	81
10:16:42	84.80	87.00	84.80	+3.09	1	81
10:15:01	84.80	87.00	84.80	+3.09	2	80
10:10:36	84.00	85.00	85.00	+3.29	2	78
10:10:35	84.00	85.00	85.00	+3.29	0	76
10:10:24	84.00	87.00	84.00	+2.29	1	76
10:07:52	84.00	87.10	84.00	+2.29	0	75
10:05:48	84.00	87.10	84.00	+2.29	1	75
10:05:10	85.20	86.10	85.20	+3.49	0	74
10:05:10	85.20	86.10	86.10	+4.39	0	74
10:05:02	85.20	87.30	85.20	+3.49	1	74
10:04:22	87.00	88.70	87.00	+5.29	0	73
10:04:13	86.00	88.70	88.70	+6.99	1	73
10:04:01	86.70	88.70	88.70	+6.99	0	72
10:03:49	86.70	88.70	86.70	+4.99	0	72
10:02:42	86.70	88.70	88.70	+6.99	0	72
10:01:55	86.70	88.70	88.70	+6.99	0	72
10:01:26	85.40	87.00	87.00	+5.29	1	72
10:01:15	85.40	87.00	87.00	+5.29	1	71
10:01:14	85.40	87.00	87.00	+5.29	0	70
10:01:03	85.80	86.10	85.80	+4.09	1	70
10:00:47	85.30	85.90	85.30	+3.59	1	69
09:59:55	83.20	85.00	85.00	+3.29	1	68
09:59:50	83.20	85.00	85.00	+3.29	1	67
09:58:13	83.00	85.00	85.00	+3.29	0	66
09:57:32	84.60	85.50	84.60	+2.89	0	66
09:55:41	84.20	84.30	84.20	+2.49	1	66
09:55:39	84.00	84.20	84.00	+2.29	1	65
09:55:39	84.00	84.20	84.00	+2.29	1	64
09:55:39	84.00	84.20	84.00	+2.29	2	63
09:55:37	83.70	84.10	83.70	+1.99	0	61
09:55:24	82.50	84.10	84.10	+2.39	1	61
09:51:14	82.20	84.20	84.20	+2.49	0	60
09:45:48	83.70	84.00	84.00	+2.29	1	60
09:45:48	83.70	84.10	83.70	+1.99	2	59
09:45:41	83.70	84.10	83.70	+1.99	1	57
09:44:17	80.90	84.00	84.00	+2.29	1	56
09:42:41	80.90	84.00	84.00	+2.29	1	55
09:38:50	80.70	84.00	84.00	+2.29	0	54
09:38:25	82.00	82.30	82.30	+0.59	1	54
09:38:12	82.00	84.10	82.00	+0.29	2	53
09:34:52	82.00	84.10	82.00	+0.29	1	51
09:34:52	80.70	82.30	82.30	+0.59	2	50
09:33:31	80.70	82.30	82.30	+0.59	0	48
09:26:50	80.70	82.30	82.30	+0.59	0	48
09:26:06	80.70	82.30	82.30	+0.59	1	48
09:25:41	80.70	82.30	82.30	+0.59	0	47
09:13:27	79.90	80.80	80.80	-0.91	1	47
09:13:27	79.90	80.80	80.80	-0.91	1	46
09:13:18	79.90	80.80	80.80	-0.91	0	45
09:07:12	80.50	82.10	80.50	-1.21	3	45
09:07:12	80.60	82.10	80.60	-1.11	1	42
09:07:01	80.60	82.10	80.60	-1.11	1	41
09:04:53	81.80	82.10	81.80	+0.09	1	40
09:03:14	78.40	81.80	81.80	+0.09	1	39
09:03:11	78.40	81.80	81.80	+0.09	1	38
09:02:31	78.40	81.80	81.80	+0.09	0	37
09:01:25	81.70	82.00	82.00	+0.29	1	37
09:01:23	81.70	82.30	81.70	-0.01	1	36
09:01:05	81.70	82.30	81.70	-0.01	0	35
09:01:02	81.70	82.30	81.70	-0.01	1	35
09:00:17	81.70	82.30	82.30	+0.59	2	34
09:00:05	81.70	82.00	82.00	+0.29	1	32
09:00:05	81.70	82.00	82.00	+0.29	1	31
09:00:03	81.70	82.00	82.00	+0.29	1	30

其他人也逛...

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

Google TV Streamer (4K)

羅技 MX Master 4 無線滑鼠

Apple iPhone 17 (256G)

PChome 購物儲值10,000元

POCO F8 Ultra 16GB/512GB

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Apple iPhone 17 Pro Max (256G)

vivo Y39 5G (8G/256G) 兩入組

MyCard 5000點虛擬點數卡

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

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

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

AirTag (2ND GENERATION) 4 PACK

【台股盤中】急殺後跌幅收斂台...

中鴻：今年以獲利為目標看好鋼...

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

‧2月消費者信心指數微跌學者：...
‧美伊戰事效應貨櫃三雄勁揚、航...
‧(啟)碁MWC秀AI-RAN解決方案與...

加密貨幣

比特幣BTC	66809.76	-196.13	-0.29%
以太幣ETH	1973.86	8.47	0.43%
瑞波幣XRP	1.37	-0.01	-0.52%
比特幣現金BCH	449.90	-7.46	-1.63%
萊特幣LTC	54.03	-0.36	-0.66%
卡達幣ADA	0.277225	0.00	-1.56%
波場幣TRX	0.281059	0.00	-0.32%
恆星幣XLM	0.155704	0.00	-2.21%

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。

連 訊 (6820) 興櫃

連　訊 (6820) 興櫃