最新中東戰事邁入100天　各面向衝擊一文看懂熱門[公告] 合一:公告本公司受邀參加ADA舉辦之2026年Innovation Hub

更新報價

大研生醫 (7780)* 食品工業上市

18.15 ▲+0.30 +1.68% 0.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	2,492	18.10	725	18.15	25	18.05	18.50	18.00	17.85

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	18.10	18.15	18.15	+0.30	4	2492
13:30:00	18.10	18.15	18.15	+0.30	67	2488
13:24:12	18.10	18.15	18.10	+0.25	1	2421
13:24:07	18.15	18.20	18.15	+0.30	1	2420
13:24:07	18.15	18.20	18.15	+0.30	1	2419
13:24:07	18.15	18.20	18.15	+0.30	10	2418
13:23:54	18.10	18.15	18.15	+0.30	1	2408
13:23:54	18.15	18.20	18.15	+0.30	1	2407
13:23:41	18.10	18.15	18.15	+0.30	1	2406
13:23:35	18.10	18.15	18.15	+0.30	1	2405
13:23:29	18.10	18.15	18.10	+0.25	5	2404
13:23:27	18.10	18.15	18.10	+0.25	2	2399
13:22:49	18.15	18.20	18.15	+0.30	1	2397
13:22:47	18.15	18.20	18.15	+0.30	2	2396
13:22:47	18.15	18.20	18.15	+0.30	2	2394
13:22:30	18.10	18.20	18.10	+0.25	1	2392
13:22:25	18.15	18.20	18.15	+0.30	3	2391
13:22:25	18.10	18.15	18.15	+0.30	7	2388
13:22:23	18.10	18.15	18.15	+0.30	5	2381
13:21:46	18.15	18.20	18.15	+0.30	3	2376
13:21:12	18.15	18.20	18.15	+0.30	10	2373
13:20:44	18.15	18.20	18.15	+0.30	5	2363
13:20:43	18.10	18.15	18.15	+0.30	20	2358
13:20:28	18.10	18.15	18.10	+0.25	9	2338
13:19:41	18.10	18.15	18.15	+0.30	5	2329
13:18:46	18.15	18.20	18.15	+0.30	2	2324
13:18:46	18.15	18.20	18.15	+0.30	2	2322
13:17:45	18.10	18.15	18.15	+0.30	1	2320
13:17:41	18.15	18.20	18.15	+0.30	1	2319
13:17:41	18.15	18.20	18.15	+0.30	1	2318
13:17:37	18.10	18.15	18.15	+0.30	10	2317
13:17:15	18.10	18.15	18.15	+0.30	10	2307
13:16:46	18.10	18.15	18.15	+0.30	1	2297
13:16:25	18.10	18.15	18.15	+0.30	1	2296
13:16:24	18.10	18.15	18.10	+0.25	1	2295
13:15:58	18.10	18.15	18.15	+0.30	1	2294
13:15:51	18.10	18.15	18.10	+0.25	20	2293
13:15:51	18.10	18.15	18.10	+0.25	2	2273
13:15:40	18.10	18.15	18.15	+0.30	1	2271
13:15:06	18.10	18.15	18.15	+0.30	1	2270
13:14:57	18.10	18.15	18.15	+0.30	10	2269
13:14:51	18.10	18.15	18.15	+0.30	1	2259
13:14:10	18.10	18.15	18.15	+0.30	5	2258
13:14:05	18.10	18.15	18.15	+0.30	20	2253
13:13:41	18.10	18.15	18.15	+0.30	10	2233
13:13:25	18.10	18.15	18.15	+0.30	1	2223
13:12:43	18.10	18.15	18.10	+0.25	1	2222
13:12:32	18.10	18.15	18.10	+0.25	7	2221
13:11:55	18.10	18.15	18.15	+0.30	1	2214
13:11:05	18.10	18.15	18.15	+0.30	1	2213
13:10:43	18.10	18.15	18.15	+0.30	2	2212
13:09:43	18.10	18.15	18.15	+0.30	1	2210
13:09:35	18.10	18.15	18.15	+0.30	2	2209
13:09:17	18.10	18.15	18.15	+0.30	4	2207
13:09:08	18.10	18.15	18.15	+0.30	1	2203
13:06:50	18.10	18.15	18.15	+0.30	2	2202
13:06:43	18.10	18.15	18.15	+0.30	4	2200
13:04:57	18.10	18.15	18.15	+0.30	1	2196
13:04:56	18.10	18.15	18.10	+0.25	1	2195
13:04:51	18.10	18.15	18.15	+0.30	10	2194
13:04:38	18.10	18.15	18.15	+0.30	2	2184
13:04:18	18.10	18.15	18.15	+0.30	1	2182
13:03:46	18.10	18.15	18.15	+0.30	10	2181
13:02:48	18.10	18.15	18.15	+0.30	1	2171
13:02:02	18.10	18.15	18.15	+0.30	1	2170
13:01:26	18.10	18.15	18.15	+0.30	1	2169
13:01:04	18.10	18.15	18.15	+0.30	1	2168
13:00:58	18.10	18.15	18.15	+0.30	10	2167
13:00:51	18.10	18.15	18.15	+0.30	2	2157
13:00:30	18.10	18.15	18.15	+0.30	1	2155
13:00:14	18.10	18.15	18.15	+0.30	4	2154
13:00:14	18.10	18.15	18.15	+0.30	18	2150
13:00:05	18.10	18.15	18.10	+0.25	1	2132
12:59:36	18.10	18.15	18.15	+0.30	2	2131
12:59:26	18.10	18.15	18.15	+0.30	5	2129
12:59:26	18.10	18.15	18.15	+0.30	1	2124
12:59:13	18.10	18.15	18.15	+0.30	2	2123
12:57:04	18.10	18.15	18.15	+0.30	1	2121
12:56:40	18.10	18.15	18.15	+0.30	10	2120
12:55:39	18.10	18.15	18.15	+0.30	4	2110
12:55:32	18.10	18.15	18.15	+0.30	9	2106
12:55:14	18.10	18.15	18.15	+0.30	2	2097
12:54:42	18.10	18.15	18.15	+0.30	10	2095
12:54:38	18.10	18.15	18.15	+0.30	1	2085
12:54:25	18.10	18.15	18.10	+0.25	4	2084
12:54:23	18.10	18.15	18.15	+0.30	1	2080
12:52:47	18.10	18.15	18.15	+0.30	1	2079
12:52:41	18.10	18.15	18.15	+0.30	1	2078
12:52:30	18.10	18.15	18.15	+0.30	10	2077
12:52:26	18.10	18.15	18.15	+0.30	1	2067
12:52:10	18.10	18.15	18.15	+0.30	1	2066
12:51:31	18.10	18.15	18.15	+0.30	2	2065
12:50:53	18.10	18.15	18.15	+0.30	1	2063
12:50:32	18.10	18.15	18.15	+0.30	1	2062
12:50:15	18.10	18.15	18.10	+0.25	2	2061
12:48:57	18.10	18.15	18.10	+0.25	1	2059
12:48:44	18.10	18.15	18.15	+0.30	1	2058
12:48:07	18.10	18.15	18.15	+0.30	1	2057
12:46:09	18.10	18.15	18.15	+0.30	1	2056
12:46:07	18.10	18.15	18.15	+0.30	20	2055
12:44:14	18.10	18.15	18.15	+0.30	10	2035
12:43:49	18.10	18.15	18.10	+0.25	6	2025
12:43:47	18.10	18.15	18.10	+0.25	8	2019
12:43:36	18.10	18.15	18.15	+0.30	2	2011
12:43:12	18.10	18.15	18.15	+0.30	2	2009
12:43:07	18.10	18.15	18.15	+0.30	10	2007
12:43:05	18.10	18.15	18.15	+0.30	1	1997
12:40:19	18.10	18.15	18.15	+0.30	1	1996
12:40:14	18.10	18.15	18.15	+0.30	5	1995
12:39:44	18.10	18.15	18.15	+0.30	1	1990
12:39:12	18.10	18.15	18.15	+0.30	3	1989
12:38:21	18.10	18.15	18.15	+0.30	1	1986
12:36:53	18.10	18.15	18.15	+0.30	1	1985
12:36:37	18.10	18.15	18.10	+0.25	10	1984
12:36:33	18.10	18.15	18.10	+0.25	1	1974
12:35:54	18.10	18.15	18.10	+0.25	1	1973
12:35:45	18.10	18.15	18.10	+0.25	1	1972
12:35:05	18.10	18.15	18.15	+0.30	1	1971
12:32:51	18.10	18.20	18.20	+0.35	2	1970
12:31:36	18.10	18.20	18.20	+0.35	1	1968
12:31:13	18.10	18.20	18.20	+0.35	7	1967
12:31:05	18.15	18.20	18.15	+0.30	1	1960
12:29:54	18.15	18.20	18.15	+0.30	1	1959
12:29:08	18.15	18.20	18.15	+0.30	7	1958
12:29:08	18.10	18.15	18.15	+0.30	3	1951
12:28:39	18.10	18.15	18.15	+0.30	1	1948
12:27:43	18.10	18.15	18.15	+0.30	1	1947
12:26:55	18.10	18.15	18.10	+0.25	1	1946
12:24:44	18.10	18.20	18.10	+0.25	1	1945
12:24:29	18.15	18.20	18.15	+0.30	1	1944
12:23:46	18.10	18.20	18.20	+0.35	2	1943
12:22:54	18.10	18.15	18.15	+0.30	2	1941
12:22:49	18.15	18.20	18.15	+0.30	1	1939
12:22:31	18.10	18.15	18.15	+0.30	2	1938
12:22:15	18.10	18.15	18.15	+0.30	2	1936
12:21:54	18.10	18.15	18.15	+0.30	10	1934
12:21:18	18.10	18.15	18.10	+0.25	2	1924
12:21:05	18.10	18.15	18.15	+0.30	2	1922
12:20:12	18.10	18.15	18.15	+0.30	1	1920
12:19:40	18.10	18.15	18.15	+0.30	1	1919
12:17:54	18.10	18.15	18.15	+0.30	8	1918
12:16:33	18.10	18.15	18.15	+0.30	1	1910
12:14:48	18.10	18.15	18.15	+0.30	1	1909
12:14:45	18.10	18.15	18.15	+0.30	2	1908
12:14:21	18.15	18.20	18.15	+0.30	12	1906
12:14:21	18.15	18.20	18.15	+0.30	2	1894
12:10:29	18.15	18.20	18.20	+0.35	1	1892
12:10:08	18.15	18.20	18.20	+0.35	1	1891
12:09:55	18.15	18.20	18.15	+0.30	10	1890
12:09:20	18.15	18.20	18.15	+0.30	10	1880
12:08:22	18.15	18.20	18.20	+0.35	1	1870
12:07:35	18.15	18.20	18.20	+0.35	7	1869
12:06:05	18.15	18.20	18.20	+0.35	2	1862
12:04:24	18.10	18.15	18.15	+0.30	1	1860
12:04:14	18.10	18.15	18.15	+0.30	1	1859
12:04:10	18.10	18.15	18.15	+0.30	11	1858
12:03:42	18.10	18.15	18.15	+0.30	1	1847
12:03:38	18.10	18.15	18.15	+0.30	2	1846
12:03:01	18.10	18.15	18.15	+0.30	1	1844
12:02:58	18.10	18.15	18.15	+0.30	1	1843
12:01:20	18.10	18.15	18.15	+0.30	1	1842
12:00:43	18.15	18.20	18.15	+0.30	4	1841
12:00:31	18.15	18.20	18.20	+0.35	1	1837
11:58:25	18.10	18.20	18.20	+0.35	1	1836
11:58:06	18.10	18.15	18.15	+0.30	1	1835
11:57:10	18.10	18.15	18.15	+0.30	1	1834
11:56:04	18.15	18.20	18.15	+0.30	1	1833
11:55:57	18.15	18.20	18.15	+0.30	5	1832
11:55:50	18.15	18.20	18.15	+0.30	1	1827
11:54:46	18.15	18.20	18.15	+0.30	6	1826
11:54:46	18.10	18.15	18.15	+0.30	4	1820
11:54:44	18.10	18.15	18.15	+0.30	2	1816
11:54:36	18.10	18.15	18.15	+0.30	1	1814
11:53:09	18.10	18.15	18.15	+0.30	2	1813
11:52:47	18.10	18.15	18.15	+0.30	10	1811
11:52:08	18.10	18.15	18.15	+0.30	3	1801
11:51:52	18.10	18.15	18.10	+0.25	2	1798
11:50:46	18.10	18.15	18.15	+0.30	1	1796
11:50:23	18.10	18.15	18.10	+0.25	2	1795
11:50:12	18.10	18.15	18.15	+0.30	5	1793
11:48:40	18.10	18.15	18.15	+0.30	1	1788
11:46:58	18.10	18.15	18.15	+0.30	1	1787
11:44:47	18.10	18.15	18.15	+0.30	1	1786
11:44:43	18.10	18.15	18.10	+0.25	10	1785
11:43:20	18.10	18.15	18.10	+0.25	6	1775
11:43:13	18.10	18.15	18.10	+0.25	10	1769
11:39:40	18.10	18.15	18.10	+0.25	1	1759
11:39:34	18.10	18.15	18.15	+0.30	10	1758
11:37:19	18.10	18.15	18.15	+0.30	3	1748
11:34:27	18.10	18.15	18.15	+0.30	5	1745
11:33:31	18.10	18.15	18.10	+0.25	5	1740
11:33:26	18.10	18.15	18.10	+0.25	5	1735
11:30:41	18.10	18.15	18.15	+0.30	3	1730
11:30:04	18.10	18.15	18.15	+0.30	1	1727
11:28:19	18.10	18.15	18.10	+0.25	1	1726
11:27:22	18.10	18.15	18.10	+0.25	1	1725
11:27:22	18.10	18.15	18.10	+0.25	1	1724
11:26:11	18.10	18.15	18.15	+0.30	5	1723
11:26:06	18.10	18.15	18.15	+0.30	2	1718
11:23:26	18.15	18.20	18.15	+0.30	10	1716
11:23:15	18.15	18.20	18.15	+0.30	1	1706
11:23:15	18.15	18.20	18.15	+0.30	3	1705
11:23:15	18.15	18.20	18.15	+0.30	20	1702
11:22:33	18.15	18.20	18.15	+0.30	2	1682
11:21:18	18.15	18.20	18.15	+0.30	1	1680
11:20:07	18.15	18.20	18.15	+0.30	3	1679
11:20:06	18.15	18.20	18.20	+0.35	2	1676
11:18:17	18.15	18.20	18.20	+0.35	1	1674
11:17:51	18.15	18.20	18.20	+0.35	10	1673
11:17:49	18.15	18.20	18.20	+0.35	1	1663
11:14:56	18.20	18.25	18.20	+0.35	5	1662
11:14:23	18.20	18.25	18.25	+0.40	3	1657
11:14:23	18.20	18.25	18.25	+0.40	2	1654
11:13:57	18.20	18.25	18.25	+0.40	1	1652
11:13:46	18.20	18.25	18.20	+0.35	1	1651
11:13:08	18.20	18.25	18.20	+0.35	1	1650
11:12:57	18.20	18.25	18.25	+0.40	1	1649
11:12:50	18.20	18.25	18.25	+0.40	1	1648
11:12:01	18.20	18.25	18.25	+0.40	1	1647
11:11:56	18.20	18.25	18.25	+0.40	1	1646
11:10:48	18.15	18.20	18.20	+0.35	46	1645
11:10:48	18.10	18.20	18.20	+0.35	17	1599
11:10:27	18.10	18.15	18.15	+0.30	14	1582
11:10:27	18.10	18.15	18.10	+0.25	5	1568
11:09:27	18.05	18.10	18.05	+0.20	1	1563
11:09:26	18.10	18.15	18.10	+0.25	17	1562
11:09:26	18.10	18.15	18.10	+0.25	1	1545
11:08:18	18.10	18.15	18.15	+0.30	2	1544
11:06:10	18.10	18.15	18.15	+0.30	5	1542
11:05:51	18.10	18.15	18.10	+0.25	1	1537
11:05:46	18.10	18.15	18.15	+0.30	10	1536
11:05:38	18.10	18.15	18.10	+0.25	1	1526
11:05:37	18.10	18.15	18.10	+0.25	1	1525
11:05:36	18.10	18.15	18.10	+0.25	1	1524
11:04:36	18.10	18.15	18.10	+0.25	10	1523
11:04:20	18.10	18.15	18.10	+0.25	1	1513
11:00:30	18.15	18.20	18.15	+0.30	2	1512
11:00:30	18.10	18.15	18.15	+0.30	28	1510
10:59:45	18.10	18.15	18.10	+0.25	1	1482
10:59:43	18.05	18.10	18.10	+0.25	2	1481
10:59:40	18.05	18.10	18.05	+0.20	1	1479
10:59:33	18.05	18.10	18.05	+0.20	1	1478
10:59:33	18.05	18.10	18.05	+0.20	20	1477
10:57:53	18.05	18.10	18.05	+0.20	1	1457
10:57:17	18.05	18.10	18.05	+0.20	1	1456
10:57:17	18.05	18.10	18.05	+0.20	1	1455
10:57:15	18.10	18.15	18.10	+0.25	9	1454
10:57:15	18.10	18.15	18.10	+0.25	51	1445
10:54:56	18.10	18.15	18.15	+0.30	2	1394
10:52:42	18.10	18.15	18.15	+0.30	1	1392
10:52:20	18.10	18.15	18.15	+0.30	2	1391
10:52:03	18.10	18.15	18.15	+0.30	1	1389
10:51:27	18.10	18.15	18.15	+0.30	2	1388
10:51:25	18.10	18.15	18.15	+0.30	1	1386
10:50:20	18.10	18.15	18.15	+0.30	5	1385
10:48:45	18.10	18.15	18.10	+0.25	2	1380
10:44:34	18.10	18.20	18.10	+0.25	1	1378
10:44:33	18.10	18.15	18.20	+0.35	5	1377
10:44:33	18.10	18.15	18.15	+0.30	5	1372
10:43:34	18.15	18.20	18.15	+0.30	2	1367
10:43:26	18.15	18.20	18.15	+0.30	4	1365
10:43:21	18.15	18.20	18.20	+0.35	5	1361
10:42:45	18.15	18.20	18.20	+0.35	1	1356
10:42:21	18.15	18.20	18.20	+0.35	1	1355
10:41:47	18.15	18.20	18.20	+0.35	1	1354
10:40:56	18.15	18.20	18.15	+0.30	1	1353
10:40:30	18.10	18.15	18.15	+0.30	4	1352
10:40:24	18.10	18.15	18.15	+0.30	1	1348
10:38:54	18.15	18.20	18.15	+0.30	1	1347
10:38:37	18.15	18.20	18.15	+0.30	1	1346
10:38:30	18.10	18.15	18.15	+0.30	3	1345
10:37:56	18.15	18.20	18.15	+0.30	13	1342
10:37:56	18.15	18.20	18.15	+0.30	2	1329
10:37:56	18.15	18.20	18.15	+0.30	2	1327
10:37:55	18.15	18.20	18.15	+0.30	3	1325
10:37:07	18.10	18.15	18.15	+0.30	20	1322
10:37:06	18.10	18.15	18.15	+0.30	1	1302
10:36:59	18.10	18.15	18.15	+0.30	3	1301
10:34:46	18.10	18.15	18.15	+0.30	3	1298
10:34:05	18.10	18.20	18.10	+0.25	1	1295
10:34:02	18.15	18.20	18.15	+0.30	3	1294
10:34:02	18.15	18.20	18.15	+0.30	7	1291
10:33:44	18.10	18.15	18.15	+0.30	23	1284
10:32:14	18.10	18.15	18.10	+0.25	1	1261
10:31:23	18.10	18.15	18.15	+0.30	2	1260
10:31:06	18.10	18.15	18.10	+0.25	2	1258
10:29:57	18.10	18.15	18.10	+0.25	1	1256
10:28:33	18.10	18.15	18.10	+0.25	1	1255
10:27:20	18.05	18.10	18.10	+0.25	24	1254
10:27:20	18.05	18.10	18.10	+0.25	2	1230
10:27:13	18.05	18.10	18.10	+0.25	2	1228
10:27:07	18.05	18.10	18.10	+0.25	1	1226
10:25:56	18.05	18.10	18.10	+0.25	2	1225
10:25:16	18.05	18.10	18.10	+0.25	1	1223
10:24:54	18.05	18.10	18.10	+0.25	1	1222
10:24:53	18.05	18.10	18.10	+0.25	1	1221
10:24:43	18.05	18.10	18.10	+0.25	1	1220
10:24:40	18.05	18.10	18.10	+0.25	2	1219
10:24:32	18.05	18.10	18.10	+0.25	1	1217
10:22:42	18.05	18.10	18.05	+0.20	1	1216
10:22:25	18.00	18.05	18.05	+0.20	10	1215
10:22:00	18.05	18.10	18.05	+0.20	3	1205
10:22:00	18.00	18.05	18.05	+0.20	2	1202
10:21:45	18.00	18.05	18.05	+0.20	3	1200
10:21:34	18.00	18.05	18.05	+0.20	5	1197
10:21:28	18.00	18.05	18.05	+0.20	2	1192
10:21:22	18.00	18.05	18.05	+0.20	1	1190
10:20:39	18.00	18.05	18.05	+0.20	2	1189
10:20:18	18.00	18.05	18.05	+0.20	5	1187
10:19:37	18.00	18.05	18.05	+0.20	1	1182
10:19:16	18.00	18.05	18.05	+0.20	1	1181
10:18:59	18.00	18.05	18.05	+0.20	10	1180
10:18:59	18.00	18.05	18.05	+0.20	2	1170
10:18:29	18.00	18.05	18.05	+0.20	1	1168
10:18:16	18.00	18.05	18.05	+0.20	1	1167
10:17:42	18.00	18.05	18.05	+0.20	2	1166
10:17:31	18.00	18.05	18.05	+0.20	1	1164
10:17:25	18.00	18.05	18.05	+0.20	1	1163
10:17:19	18.00	18.05	18.05	+0.20	1	1162
10:15:30	18.00	18.05	18.05	+0.20	1	1161
10:14:47	18.00	18.05	18.00	+0.15	4	1160
10:13:41	18.00	18.05	18.05	+0.20	1	1156
10:13:25	18.00	18.05	18.05	+0.20	15	1155
10:13:01	18.00	18.05	18.05	+0.20	1	1140
10:12:56	18.00	18.05	18.00	+0.15	1	1139
10:12:52	18.00	18.05	18.00	+0.15	2	1138
10:12:18	18.00	18.05	18.05	+0.20	1	1136
10:09:59	18.00	18.05	18.05	+0.20	1	1135
10:09:56	18.00	18.05	18.05	+0.20	1	1134
10:09:42	18.00	18.05	18.05	+0.20	1	1133
10:07:29	18.00	18.05	18.05	+0.20	2	1132
10:06:58	18.00	18.05	18.05	+0.20	1	1130
10:06:24	18.00	18.05	18.05	+0.20	1	1129
10:05:44	18.00	18.05	18.05	+0.20	2	1128
10:05:40	18.00	18.05	18.05	+0.20	1	1126
10:05:39	18.00	18.05	18.05	+0.20	1	1125
10:05:16	18.00	18.05	18.05	+0.20	1	1124
10:05:00	18.00	18.05	18.05	+0.20	16	1123
10:05:00	18.00	18.05	18.05	+0.20	1	1107
10:04:37	18.05	18.10	18.05	+0.20	1	1106
10:03:58	18.00	18.05	18.05	+0.20	1	1105
10:03:58	18.00	18.05	18.05	+0.20	1	1104
10:03:55	18.00	18.05	18.00	+0.15	1	1103
10:03:46	18.05	18.10	18.05	+0.20	1	1102
10:03:46	18.05	18.10	18.05	+0.20	1	1101
10:01:36	18.00	18.05	18.05	+0.20	3	1100
10:01:36	18.05	18.10	18.05	+0.20	2	1097
10:01:07	18.05	18.10	18.05	+0.20	3	1095
10:00:33	18.00	18.05	18.05	+0.20	2	1092
10:00:33	18.00	18.05	18.05	+0.20	6	1090
10:00:33	18.05	18.10	18.05	+0.20	13	1084
10:00:33	18.05	18.10	18.05	+0.20	3	1071
10:00:33	18.05	18.10	18.05	+0.20	1	1068
09:59:25	18.05	18.10	18.05	+0.20	10	1067
09:59:15	18.05	18.10	18.05	+0.20	1	1057
09:57:21	18.05	18.10	18.05	+0.20	2	1056
09:56:21	18.05	18.10	18.05	+0.20	3	1054
09:55:48	18.05	18.10	18.05	+0.20	2	1051
09:55:06	18.00	18.05	18.05	+0.20	2	1049
09:54:32	18.00	18.05	18.05	+0.20	1	1047
09:53:49	18.00	18.05	18.00	+0.15	1	1046
09:53:49	18.00	18.05	18.00	+0.15	8	1045
09:53:49	18.00	18.05	18.00	+0.15	14	1037
09:53:49	18.05	18.10	18.05	+0.20	21	1023
09:53:48	18.05	18.10	18.10	+0.25	1	1002
09:52:59	18.05	18.10	18.10	+0.25	1	1001
09:52:49	18.05	18.10	18.10	+0.25	1	1000
09:52:49	18.05	18.10	18.10	+0.25	4	999
09:52:13	18.05	18.10	18.10	+0.25	1	995
09:51:20	18.05	18.10	18.10	+0.25	5	994
09:51:19	18.05	18.10	18.10	+0.25	2	989
09:49:45	18.05	18.10	18.10	+0.25	7	987
09:49:21	18.05	18.10	18.10	+0.25	1	980
09:49:01	18.05	18.10	18.10	+0.25	1	979
09:48:53	18.05	18.10	18.10	+0.25	2	978
09:47:50	18.05	18.10	18.05	+0.20	5	976
09:44:30	18.05	18.10	18.05	+0.20	1	971
09:42:55	18.00	18.05	18.05	+0.20	2	970
09:42:37	18.00	18.05	18.05	+0.20	1	968
09:42:09	18.05	18.10	18.05	+0.20	2	967
09:41:48	18.05	18.10	18.05	+0.20	1	965
09:41:21	18.05	18.10	18.05	+0.20	1	964
09:40:21	18.05	18.10	18.05	+0.20	1	963
09:40:21	18.05	18.10	18.05	+0.20	4	962
09:39:52	18.05	18.10	18.05	+0.20	7	958
09:39:52	18.05	18.10	18.05	+0.20	3	951
09:39:38	18.00	18.10	18.10	+0.25	1	948
09:39:16	18.00	18.10	18.10	+0.25	1	947
09:39:13	18.00	18.10	18.10	+0.25	2	946
09:39:11	18.00	18.10	18.10	+0.25	15	944
09:38:39	18.00	18.10	18.10	+0.25	1	929
09:38:05	18.00	18.10	18.10	+0.25	1	928
09:37:44	18.00	18.05	18.05	+0.20	7	927
09:37:30	18.00	18.05	18.05	+0.20	2	920
09:37:00	18.00	18.05	18.05	+0.20	2	918
09:36:48	18.00	18.05	18.05	+0.20	2	916
09:36:47	18.05	18.10	18.05	+0.20	2	914
09:36:25	18.05	18.10	18.05	+0.20	1	912
09:35:45	18.05	18.10	18.05	+0.20	2	911
09:34:22	18.05	18.10	18.05	+0.20	1	909
09:34:18	18.05	18.10	18.05	+0.20	1	908
09:33:44	18.05	18.10	18.10	+0.25	3	907
09:33:05	18.05	18.10	18.05	+0.20	2	904
09:31:50	18.00	18.05	18.05	+0.20	1	902
09:31:41	18.00	18.05	18.05	+0.20	2	901
09:31:09	18.00	18.05	18.05	+0.20	3	899
09:30:51	18.00	18.05	18.05	+0.20	17	896
09:29:21	18.00	18.05	18.05	+0.20	1	879
09:28:56	18.00	18.05	18.00	+0.15	4	878
09:28:40	18.00	18.05	18.00	+0.15	1	874
09:27:45	18.00	18.05	18.00	+0.15	2	873
09:27:44	18.00	18.05	18.00	+0.15	2	871
09:26:56	18.00	18.05	18.00	+0.15	8	869
09:26:48	18.00	18.05	18.00	+0.15	1	861
09:26:31	18.00	18.05	18.00	+0.15	5	860
09:26:09	18.00	18.05	18.00	+0.15	3	855
09:26:07	18.00	18.05	18.05	+0.20	1	852
09:25:51	18.00	18.05	18.00	+0.15	1	851
09:25:45	18.00	18.05	18.00	+0.15	1	850
09:25:04	18.00	18.05	18.00	+0.15	1	849
09:24:36	18.00	18.05	18.00	+0.15	5	848
09:24:17	18.00	18.05	18.00	+0.15	4	843
09:23:08	18.05	18.10	18.10	+0.25	6	839
09:22:33	18.05	18.10	18.05	+0.20	1	833
09:22:03	18.05	18.10	18.05	+0.20	3	832
09:21:47	18.05	18.10	18.10	+0.25	4	829
09:21:31	18.05	18.10	18.10	+0.25	1	825
09:21:27	18.05	18.10	18.10	+0.25	5	824
09:21:10	18.10	18.15	18.10	+0.25	5	819
09:21:10	18.05	18.10	18.10	+0.25	6	814
09:20:06	18.05	18.10	18.10	+0.25	5	808
09:19:37	18.05	18.10	18.10	+0.25	5	803
09:19:14	18.05	18.10	18.10	+0.25	2	798
09:18:46	18.05	18.10	18.10	+0.25	1	796
09:18:21	18.05	18.10	18.10	+0.25	1	795
09:17:30	18.05	18.10	18.10	+0.25	1	794
09:17:28	18.05	18.10	18.10	+0.25	1	793
09:17:26	18.05	18.10	18.10	+0.25	14	792
09:17:26	18.05	18.10	18.10	+0.25	15	778
09:16:52	18.05	18.10	18.10	+0.25	1	763
09:15:49	18.00	18.05	18.05	+0.20	2	762
09:15:47	18.00	18.05	18.05	+0.20	3	760
09:15:42	18.00	18.05	18.05	+0.20	10	757
09:15:29	18.00	18.05	18.05	+0.20	2	747
09:15:28	18.00	18.05	18.05	+0.20	1	745
09:15:28	18.00	18.05	18.05	+0.20	2	744
09:14:56	18.00	18.05	18.05	+0.20	10	742
09:14:34	18.00	18.05	18.05	+0.20	5	732
09:14:26	18.00	18.05	18.00	+0.15	3	727
09:14:19	18.00	18.05	18.05	+0.20	5	724
09:14:17	18.00	18.05	18.05	+0.20	1	719
09:14:06	18.00	18.05	18.05	+0.20	1	718
09:13:57	18.05	18.10	18.05	+0.20	12	717
09:13:50	18.05	18.10	18.05	+0.20	5	705
09:13:04	18.10	18.15	18.10	+0.25	5	700
09:12:26	18.10	18.15	18.10	+0.25	1	695
09:11:56	18.15	18.20	18.15	+0.30	5	694
09:11:31	18.15	18.20	18.20	+0.35	2	689
09:10:12	18.25	18.30	18.25	+0.40	2	687
09:10:12	18.25	18.30	18.25	+0.40	5	685
09:10:00	18.25	18.30	18.25	+0.40	1	680
09:09:51	18.25	18.30	18.25	+0.40	2	679
09:09:44	18.20	18.25	18.25	+0.40	1	677
09:09:34	18.25	18.30	18.25	+0.40	1	676
09:09:20	18.20	18.25	18.25	+0.40	1	675
09:09:15	18.25	18.30	18.25	+0.40	1	674
09:09:15	18.25	18.30	18.25	+0.40	1	673
09:09:03	18.20	18.25	18.25	+0.40	2	672
09:07:49	18.25	18.30	18.25	+0.40	6	670
09:07:48	18.20	18.25	18.25	+0.40	6	664
09:07:40	18.20	18.25	18.20	+0.35	5	658
09:07:05	18.20	18.25	18.25	+0.40	2	653
09:06:45	18.20	18.25	18.20	+0.35	1	651
09:06:40	18.25	18.30	18.25	+0.40	2	650
09:06:24	18.25	18.30	18.25	+0.40	1	648
09:06:19	18.25	18.30	18.25	+0.40	9	647
09:06:12	18.30	18.35	18.30	+0.45	1	638
09:06:04	18.30	18.35	18.30	+0.45	2	637
09:05:55	18.20	18.30	18.35	+0.50	1	635
09:05:55	18.20	18.30	18.30	+0.45	9	634
09:05:54	18.25	18.30	18.25	+0.40	1	625
09:05:50	18.25	18.30	18.25	+0.40	16	624
09:05:26	18.30	18.35	18.30	+0.45	1	608
09:05:25	18.25	18.30	18.30	+0.45	1	607
09:05:22	18.25	18.30	18.30	+0.45	1	606
09:05:02	18.25	18.35	18.40	+0.55	5	605
09:05:02	18.25	18.35	18.35	+0.50	5	600
09:04:46	18.25	18.30	18.30	+0.45	1	595
09:04:41	18.25	18.30	18.30	+0.45	5	594
09:04:05	18.25	18.30	18.30	+0.45	5	589
09:04:05	18.30	18.40	18.30	+0.45	15	584
09:03:42	18.30	18.35	18.35	+0.50	2	569
09:03:36	18.40	18.45	18.30	+0.45	29	567
09:03:36	18.40	18.45	18.35	+0.50	5	538
09:03:36	18.40	18.45	18.40	+0.55	16	533
09:03:26	18.40	18.45	18.40	+0.55	5	517
09:03:04	18.40	18.45	18.40	+0.55	28	512
09:02:59	18.40	18.45	18.40	+0.55	2	484
09:02:56	18.40	18.45	18.40	+0.55	15	482
09:02:56	18.40	18.45	18.40	+0.55	2	467
09:02:48	18.40	18.45	18.40	+0.55	1	465
09:02:46	18.40	18.45	18.40	+0.55	1	464
09:02:44	18.30	18.40	18.40	+0.55	16	463
09:02:42	18.30	18.40	18.40	+0.55	3	447
09:02:30	18.30	18.40	18.30	+0.45	4	444
09:02:18	18.25	18.35	18.40	+0.55	4	440
09:02:18	18.25	18.35	18.35	+0.50	6	436
09:02:17	18.25	18.30	18.30	+0.45	3	430
09:02:13	18.25	18.30	18.30	+0.45	9	427
09:02:12	18.25	18.30	18.30	+0.45	1	418
09:02:11	18.30	18.35	18.30	+0.45	2	417
09:02:01	18.25	18.30	18.30	+0.45	3	415
09:01:54	18.25	18.30	18.30	+0.45	3	412
09:01:47	18.20	18.30	18.35	+0.50	9	409
09:01:47	18.20	18.30	18.30	+0.45	1	400
09:01:39	18.25	18.35	18.35	+0.50	1	399
09:01:32	18.25	18.35	18.35	+0.50	1	398
09:01:31	18.20	18.25	18.25	+0.40	8	397
09:01:31	18.20	18.25	18.25	+0.40	3	389
09:01:23	18.30	18.40	18.25	+0.40	5	386
09:01:23	18.30	18.40	18.30	+0.45	1	381
09:01:16	18.35	18.40	18.35	+0.50	1	380
09:01:15	18.35	18.40	18.35	+0.50	1	379
09:01:14	18.25	18.35	18.35	+0.50	1	378
09:01:13	18.30	18.40	18.30	+0.45	3	377
09:01:05	18.30	18.40	18.40	+0.55	6	374
09:01:04	18.35	18.45	18.30	+0.45	12	368
09:01:04	18.35	18.45	18.35	+0.50	8	356
09:00:59	18.40	18.45	18.45	+0.60	1	348
09:00:55	18.40	18.45	18.45	+0.60	1	347
09:00:55	18.35	18.45	18.45	+0.60	10	346
09:00:49	18.35	18.45	18.45	+0.60	2	336
09:00:46	18.35	18.45	18.45	+0.60	1	334
09:00:44	18.35	18.45	18.45	+0.60	1	333
09:00:37	18.35	18.45	18.50	+0.65	5	332
09:00:37	18.35	18.45	18.45	+0.60	5	327
09:00:36	18.35	18.50	18.50	+0.65	1	322
09:00:31	18.35	18.45	18.45	+0.60	1	321
09:00:31	18.35	18.45	18.45	+0.60	1	320
09:00:27	18.35	18.45	18.45	+0.60	4	319
09:00:22	18.35	18.45	18.45	+0.60	1	315
09:00:22	18.35	18.40	18.40	+0.55	3	314
09:00:22	18.30	18.35	18.35	+0.50	28	311
09:00:22	18.25	18.30	18.30	+0.45	17	283
09:00:22	18.25	18.30	18.30	+0.45	20	266
09:00:20	18.25	18.30	18.30	+0.45	1	246
09:00:15	18.15	18.25	18.30	+0.45	2	245
09:00:15	18.15	18.25	18.25	+0.40	13	243
09:00:14	18.10	18.20	18.20	+0.35	23	230
09:00:14	18.05	18.15	18.15	+0.30	7	207
09:00:14	18.05	18.10	18.10	+0.25	13	200
09:00:11	18.05	18.10	18.05	+0.20	11	187
09:00:11	--	--	18.05	+0.20	53	176

　

其他人也逛...

OPPO Reno14 6.59吋 12+256GB

麥當勞四塊麥克鷄塊即享券

App Store Card $ 1000 - 數位序號

麥當勞勁辣鷄腿堡好禮即享券

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

家樂福100元好禮即享券(餘額型)

AirTag (2ND GENERATION) 4 PACK

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值3,000元

麥當勞薯條(中)即享券

PChome 購物儲值100,000元

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

中東戰事邁入100天　各面向衝擊...

台化等老牌傳產企業拚轉型　接...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧從記者晉升IT業要角　韓聖淑獲...
‧SpaceX拚史上最大IPO　開放申購...
‧台股加持　金融三業前4月賺5890...

加密貨幣

比特幣BTC	61745.40	820.92	1.35%
以太幣ETH	1620.22	39.34	2.49%
瑞波幣XRP	1.14	0.04	3.97%
比特幣現金BCH	224.20	14.78	7.06%
萊特幣LTC	41.74	-1.50	-3.47%
卡達幣ADA	0.161235	0.00	2.94%
波場幣TRX	0.326999	0.01	2.16%
恆星幣XLM	0.203906	0.00	0.44%

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。