大世科 (8099) 資訊服務業上櫃大同集團

70.10 ▲+2.40 +3.55% 0.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.40	1,296	69.60	10	70.10	8	66.60	70.40	66.40	67.70

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	69.60	70.10	70.10	+2.40	1	1296
13:30:00	69.60	70.10	70.10	+2.40	44	1295
13:24:33	69.20	69.80	69.80	+2.10	1	1251
13:24:25	69.50	69.80	69.50	+1.80	2	1250
13:24:25	69.50	69.70	69.70	+2.00	1	1248
13:24:18	69.50	69.60	69.60	+1.90	1	1247
13:23:23	69.20	69.60	69.20	+1.50	1	1246
13:23:06	69.20	69.60	69.20	+1.50	2	1245
13:23:06	69.30	69.60	69.60	+1.90	1	1243
13:22:49	69.30	69.60	69.30	+1.60	2	1242
13:22:49	69.30	69.70	69.70	+2.00	1	1240
13:21:38	69.10	69.70	69.70	+2.00	1	1239
13:21:23	69.20	69.70	69.20	+1.50	4	1238
13:21:23	69.20	69.70	69.70	+2.00	1	1234
13:21:10	69.10	69.60	69.60	+1.90	1	1233
13:21:01	69.20	69.70	69.20	+1.50	1	1232
13:21:01	69.10	69.60	69.80	+2.10	1	1231
13:21:01	69.10	69.60	69.70	+2.00	1	1230
13:21:01	69.10	69.60	69.60	+1.90	1	1229
13:20:53	69.10	69.60	69.60	+1.90	1	1228
13:20:45	69.10	69.60	69.60	+1.90	1	1227
13:20:15	69.00	69.50	69.50	+1.80	1	1226
13:19:17	69.10	69.60	69.10	+1.40	1	1225
13:19:17	69.10	69.60	69.60	+1.90	1	1224
13:19:12	69.00	69.50	69.50	+1.80	1	1223
13:18:51	69.00	69.40	69.40	+1.70	1	1222
13:18:25	69.00	69.40	69.00	+1.30	2	1221
13:18:25	69.00	69.40	69.40	+1.70	1	1219
13:18:08	68.90	69.30	69.30	+1.60	1	1218
13:16:17	68.90	69.20	69.20	+1.50	1	1217
13:16:05	68.90	69.30	68.90	+1.20	2	1216
13:15:52	68.80	69.10	69.30	+1.60	1	1214
13:15:52	68.80	69.10	69.10	+1.40	1	1213
13:15:46	68.80	69.10	69.10	+1.40	1	1212
13:15:41	68.80	69.10	69.10	+1.40	1	1211
13:15:37	68.80	69.10	69.10	+1.40	1	1210
13:15:32	68.80	69.10	69.10	+1.40	2	1209
13:15:22	68.80	69.10	68.80	+1.10	2	1207
13:14:51	68.80	68.90	68.90	+1.20	1	1205
13:14:50	68.90	69.10	68.90	+1.20	2	1204
13:14:35	68.90	69.10	68.90	+1.20	2	1202
13:14:06	69.00	69.40	69.00	+1.30	1	1200
13:13:36	68.80	69.30	69.30	+1.60	1	1199
13:12:59	68.70	69.20	69.20	+1.50	1	1198
13:12:50	68.60	69.20	69.20	+1.50	1	1197
13:12:45	68.60	69.10	69.10	+1.40	1	1196
13:12:00	68.50	68.90	68.90	+1.20	1	1195
13:11:38	68.60	68.80	68.60	+0.90	1	1194
13:11:38	68.70	68.90	68.70	+1.00	3	1193
13:08:37	68.90	69.40	68.90	+1.20	2	1190
13:08:25	68.80	69.50	69.50	+1.80	1	1188
13:08:05	68.80	69.40	69.40	+1.70	2	1187
13:07:10	68.60	69.40	69.40	+1.70	1	1185
13:06:41	69.00	69.50	69.00	+1.30	2	1184
13:06:41	69.00	69.60	69.00	+1.30	1	1182
13:06:37	69.00	69.60	69.60	+1.90	1	1181
13:06:33	69.20	69.70	69.20	+1.50	1	1180
13:06:29	69.10	69.90	69.10	+1.40	1	1179
13:06:29	69.10	69.90	69.10	+1.40	1	1178
13:05:56	69.10	69.90	69.10	+1.40	3	1177
13:05:56	69.20	70.00	69.20	+1.50	3	1174
13:05:56	69.30	70.00	69.30	+1.60	3	1171
13:05:56	69.40	70.10	69.40	+1.70	2	1168
13:05:56	69.50	70.10	69.50	+1.80	4	1166
13:05:56	69.60	70.30	69.60	+1.90	2	1162
13:05:32	69.60	70.40	70.40	+2.70	1	1160
13:05:16	69.50	70.00	70.10	+2.40	3	1159
13:05:16	69.50	70.00	70.00	+2.30	1	1156
13:02:30	69.60	70.10	70.10	+2.40	1	1155
13:02:24	70.00	70.10	70.00	+2.30	10	1154
13:02:03	69.50	70.20	69.50	+1.80	1	1144
13:02:03	70.00	70.30	70.00	+2.30	1	1143
13:02:03	69.30	69.70	70.00	+2.30	4	1142
13:02:03	69.30	69.70	69.90	+2.20	1	1138
13:02:03	69.30	69.70	69.80	+2.10	2	1137
13:02:03	69.30	69.70	69.70	+2.00	1	1135
12:59:51	69.00	69.50	69.70	+2.00	2	1134
12:59:51	69.00	69.50	69.50	+1.80	5	1132
12:59:41	68.90	69.50	69.50	+1.80	2	1127
12:59:28	68.70	69.30	69.50	+1.80	1	1125
12:59:28	68.70	69.30	69.40	+1.70	2	1124
12:59:28	68.70	69.30	69.30	+1.60	1	1122
12:55:05	68.80	69.50	69.50	+1.80	1	1121
12:53:14	68.90	69.60	68.90	+1.20	2	1120
12:53:07	68.60	69.40	69.50	+1.80	5	1118
12:53:07	68.60	69.40	69.40	+1.70	2	1113
12:52:36	68.30	68.90	69.00	+1.30	7	1111
12:52:36	68.30	68.90	68.90	+1.20	2	1104
12:49:48	68.30	69.00	69.00	+1.30	3	1102
12:49:36	68.20	68.80	68.80	+1.10	1	1099
12:48:32	68.60	68.80	68.60	+0.90	1	1098
12:48:30	67.90	68.20	68.20	+0.50	1	1097
12:47:43	67.90	68.20	68.20	+0.50	2	1096
12:47:43	67.90	68.20	68.20	+0.50	1	1094
12:47:15	67.70	68.00	68.00	+0.30	5	1093
12:46:31	67.50	68.00	68.00	+0.30	8	1088
12:46:31	67.50	67.90	67.90	+0.20	3	1080
12:45:58	67.40	67.80	67.80	+0.10	1	1077
12:45:58	67.30	67.80	67.80	+0.10	1	1076
12:45:50	67.30	67.70	67.70	0	1	1075
12:44:20	67.30	67.70	67.70	0	1	1074
12:44:10	67.10	67.60	67.60	-0.10	1	1073
12:44:10	67.10	67.50	67.50	-0.20	4	1072
12:44:10	67.10	67.50	67.50	-0.20	1	1068
12:44:04	67.10	67.40	67.40	-0.30	4	1067
12:43:56	67.00	67.30	67.30	-0.40	4	1063
12:43:56	67.00	67.30	67.30	-0.40	1	1059
12:43:43	67.00	67.30	67.30	-0.40	1	1058
12:38:12	67.00	67.10	67.10	-0.60	2	1057
12:38:12	67.00	67.10	67.10	-0.60	1	1055
12:16:52	66.60	66.90	67.10	-0.60	1	1054
12:16:52	66.60	66.90	67.00	-0.70	2	1053
12:16:52	66.60	66.90	66.90	-0.80	1	1051
12:16:28	66.60	66.90	66.60	-1.10	10	1050
12:16:10	66.40	66.60	66.60	-1.10	10	1040
12:16:10	66.60	66.90	66.60	-1.10	10	1030
12:16:03	66.40	66.60	66.60	-1.10	10	1020
12:16:03	66.60	67.00	66.60	-1.10	10	1010
12:15:55	66.40	66.60	66.60	-1.10	18	1000
12:15:55	66.70	67.00	66.60	-1.10	10	982
12:15:55	66.70	67.00	66.70	-1.00	2	972
12:15:46	66.50	66.60	66.60	-1.10	38	970
12:15:46	66.70	67.00	66.60	-1.10	10	932
12:15:46	66.70	67.00	66.70	-1.00	2	922
12:15:35	66.60	66.70	66.70	-1.00	1	920
12:15:35	66.40	66.60	66.60	-1.10	38	919
12:15:35	66.60	67.00	66.60	-1.10	12	881
12:15:29	66.40	66.60	66.60	-1.10	36	869
12:15:28	66.60	67.00	66.60	-1.10	14	833
12:15:20	66.40	66.60	66.60	-1.10	18	819
12:15:20	66.60	67.00	66.60	-1.10	12	801
12:15:11	66.60	66.80	66.80	-0.90	2	789
12:15:11	66.60	67.00	66.60	-1.10	10	787
12:14:51	66.40	66.50	66.50	-1.20	26	777
12:10:51	66.40	66.50	66.50	-1.20	2	751
12:09:21	66.40	66.50	66.50	-1.20	1	749
12:08:58	66.60	66.90	66.50	-1.20	5	748
12:08:58	66.60	66.90	66.60	-1.10	4	743
12:06:16	66.50	66.80	66.80	-0.90	3	739
12:05:19	66.40	66.50	66.50	-1.20	12	736
12:05:19	66.40	66.50	66.50	-1.20	15	724
12:05:19	66.50	66.90	66.50	-1.20	6	709
12:04:41	66.50	66.90	66.90	-0.80	2	703
12:04:40	66.40	66.50	66.50	-1.20	1	701
12:04:40	66.70	67.20	66.50	-1.20	3	700
12:04:40	66.70	67.20	66.60	-1.10	2	697
12:04:40	66.70	67.20	66.70	-1.00	4	695
12:04:29	66.60	67.30	66.50	-1.20	15	691
12:04:29	66.60	67.30	66.60	-1.10	20	676
12:04:17	67.10	67.40	66.60	-1.10	17	656
12:04:17	67.10	67.40	66.70	-1.00	9	639
12:04:17	67.10	67.40	66.80	-0.90	2	630
12:04:17	67.10	67.40	67.00	-0.70	4	628
12:04:17	67.10	67.40	67.10	-0.60	4	624
12:00:15	67.00	67.30	67.30	-0.40	1	620
12:00:15	67.10	67.40	67.00	-0.70	71	619
12:00:15	67.10	67.40	67.10	-0.60	4	548
12:00:15	67.10	67.30	67.30	-0.40	1	544
12:00:15	67.00	67.20	67.20	-0.50	10	543
12:00:15	67.00	67.10	67.10	-0.60	12	533
11:59:48	66.80	67.00	67.10	-0.60	1	521
11:59:48	66.80	67.00	67.00	-0.70	1	520
11:59:41	67.00	67.10	66.80	-0.90	1	519
11:59:41	67.00	67.10	66.90	-0.80	2	518
11:59:41	67.00	67.10	67.00	-0.70	1	516
11:56:53	66.90	67.00	67.00	-0.70	4	515
11:28:05	66.90	67.00	67.00	-0.70	1	511
11:27:09	66.90	67.00	67.00	-0.70	5	510
11:12:46	66.60	67.00	67.10	-0.60	1	505
11:12:46	66.60	67.00	67.00	-0.70	1	504
11:12:39	66.70	67.10	66.70	-1.00	4	503
11:11:09	66.60	67.00	67.10	-0.60	1	499
11:11:09	66.60	67.00	67.00	-0.70	10	498
11:10:02	66.70	67.10	66.70	-1.00	4	488
11:09:45	66.70	67.00	67.00	-0.70	4	484
11:09:09	66.70	67.10	66.70	-1.00	4	480
11:08:52	66.80	67.00	67.00	-0.70	2	476
11:08:52	66.70	66.90	66.90	-0.80	3	474
11:08:14	66.70	67.00	66.70	-1.00	4	471
11:08:01	66.70	67.00	66.70	-1.00	5	467
11:07:36	66.70	67.00	66.70	-1.00	4	462
11:07:20	66.70	67.00	66.70	-1.00	4	458
11:05:17	66.60	67.00	67.00	-0.70	2	454
11:05:11	66.70	67.00	66.70	-1.00	2	452
10:50:09	66.60	67.00	67.00	-0.70	2	450
10:50:02	66.70	67.00	66.70	-1.00	3	448
10:43:21	66.60	67.00	67.00	-0.70	2	445
10:43:15	66.90	67.00	66.70	-1.00	4	443
10:43:15	66.90	67.00	66.90	-0.80	1	439
10:40:39	66.70	66.90	66.90	-0.80	1	438
10:05:05	66.60	67.00	67.00	-0.70	1	437
10:05:00	66.60	66.80	66.80	-0.90	1	436
09:56:05	66.50	66.90	66.90	-0.80	2	435
09:55:55	66.30	66.70	66.70	-1.00	100	433
09:55:51	66.60	66.70	66.60	-1.10	2	333
09:53:33	66.60	67.00	66.60	-1.10	9	331
09:53:25	66.40	66.60	66.60	-1.10	18	322
09:53:25	66.60	67.00	66.60	-1.10	12	304
09:53:13	66.40	66.60	66.60	-1.10	20	292
09:53:13	66.60	67.00	66.60	-1.10	10	272
09:53:03	66.40	66.60	66.60	-1.10	10	262
09:53:03	66.60	67.00	66.60	-1.10	10	252
09:52:55	66.30	66.60	66.60	-1.10	8	242
09:52:55	66.60	67.00	66.60	-1.10	12	234
09:52:47	66.40	66.60	66.60	-1.10	38	222
09:52:47	66.60	67.00	66.60	-1.10	12	184
09:52:37	66.50	66.60	66.60	-1.10	37	172
09:52:37	66.60	67.00	66.60	-1.10	13	135
09:52:28	66.40	66.60	66.60	-1.10	8	122
09:52:28	66.60	67.00	66.60	-1.10	12	114
09:52:17	66.50	66.60	66.60	-1.10	7	102
09:52:17	66.70	67.00	66.60	-1.10	12	95
09:52:17	66.70	67.00	66.70	-1.00	1	83
09:52:07	66.40	66.60	66.60	-1.10	8	82
09:52:07	66.60	67.00	66.60	-1.10	12	74
09:51:55	66.60	66.80	66.80	-0.90	1	62
09:51:55	66.30	66.60	66.60	-1.10	10	61
09:51:55	66.60	66.90	66.60	-1.10	10	51
09:51:43	66.30	66.60	66.60	-1.10	7	41
09:47:50	66.40	66.60	66.40	-1.30	1	34
09:47:45	66.60	66.80	66.60	-1.10	5	33
09:43:19	66.60	66.80	66.80	-0.90	1	28
09:32:10	66.80	67.00	66.80	-0.90	2	27
09:31:01	66.90	67.00	66.90	-0.80	1	25
09:30:26	66.90	67.00	66.90	-0.80	2	24
09:30:26	66.90	67.00	66.90	-0.80	1	22
09:24:53	67.00	67.20	67.00	-0.70	1	21
09:24:44	67.00	67.20	67.00	-0.70	1	20
09:23:49	67.00	67.10	67.00	-0.70	1	19
09:23:45	67.10	67.20	67.10	-0.60	3	18
09:19:20	67.00	67.20	67.20	-0.50	1	15
09:19:02	66.90	67.20	66.90	-0.80	2	14
09:19:02	67.00	67.20	67.00	-0.70	1	12
09:17:08	67.00	67.20	67.00	-0.70	1	11
09:17:08	67.00	67.20	67.00	-0.70	1	10
09:08:18	66.60	67.00	67.00	-0.70	1	9
09:02:50	66.40	66.80	66.80	-0.90	1	8
09:00:03	66.70	67.40	66.70	-1.00	1	7
09:00:03	--	--	66.60	-1.10	6	6

其他人也逛...

Samsung Galaxy S25+ (12G/256G)

大潤發5000元即享券(餘額型)

Roborock 石頭科技石頭掃地機器人 Qrevo C

MyCard 3000點虛擬點數卡

Office 2024 家用版盒裝

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

家樂福5075元好禮即享券(餘額型)

Samsung Galaxy S25 Ultra (12G/512G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MyCard 1000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

ASUS 華碩 Zenfone 12 Ultra 12G+256G

Apple iPhone 17 Pro Max (512G)

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

加密貨幣

比特幣BTC	68747.63	-109.36	-0.16%
以太幣ETH	1954.35	-93.98	-4.59%
瑞波幣XRP	1.47	0.06	4.44%
比特幣現金BCH	556.41	-7.83	-1.39%
萊特幣LTC	54.82	-0.26	-0.47%
卡達幣ADA	0.280402	0.01	2.83%
波場幣TRX	0.280213	0.00	-0.66%
恆星幣XLM	0.168609	0.00	2.43%

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。

大世科 (8099) 資訊服務業 上櫃 大同集團

大世科 (8099) 資訊服務業上櫃大同集團