恩 德  (1528) 電機機械 上市 事欣集團

11.20 ▲+0.15 +1.36% 0.27
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 2,463 11.15 17 11.20 12 11.05 11.35 10.95 11.05
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0011.1511.2011.20+0.1582463
13:30:0011.1511.2011.20+0.15462455
13:24:5511.2011.2511.20+0.1512409
13:24:0111.1511.2011.20+0.1522408
13:23:5111.1511.2011.20+0.1532406
13:23:4711.1511.2011.20+0.1512403
13:23:4511.1511.2011.20+0.1512402
13:23:3511.1511.2011.20+0.1512401
13:23:2311.1511.2011.20+0.1512400
13:23:0711.1511.2011.20+0.1512399
13:21:3511.2011.2511.20+0.1532398
13:21:1711.2011.2511.20+0.1512395
13:21:0011.2011.2511.20+0.15302394
13:20:4111.2011.2511.20+0.1512364
13:19:4811.2011.2511.20+0.1552363
13:19:3311.2511.3011.25+0.20232358
13:18:5711.2511.3011.30+0.2552335
13:18:3711.2511.3011.30+0.2552330
13:17:2811.2511.3011.30+0.2512325
13:17:0111.2511.3011.30+0.2512324
13:16:5111.2511.3011.25+0.2012323
13:16:3611.2511.3011.30+0.25102322
13:16:3011.2511.3011.30+0.2512312
13:16:2611.2511.3011.30+0.2512311
13:16:0511.2511.3011.30+0.25102310
13:15:1611.2511.3011.30+0.25252300
13:14:4711.2511.3011.30+0.2512275
13:14:2311.2511.3011.30+0.2522274
13:12:0811.2511.3011.30+0.2552272
13:11:5811.2511.3011.30+0.2512267
13:11:3311.2511.3011.30+0.2552266
13:10:4211.2511.3011.30+0.2512261
13:08:3911.3011.3511.30+0.2512260
13:08:3511.3011.3511.30+0.2552259
13:08:1611.3011.3511.30+0.2512254
13:07:3511.3011.3511.30+0.2512253
13:07:0811.3011.3511.30+0.25122252
13:07:0411.3011.3511.35+0.3012240
13:07:0211.3011.3511.30+0.2512239
13:06:0311.3011.3511.35+0.3012238
13:05:5011.3011.4011.30+0.2552237
13:05:3611.2511.3011.35+0.30192232
13:05:3611.2511.3011.30+0.2512213
13:05:3511.3011.3511.30+0.2512212
13:05:2211.3011.3511.30+0.2552211
13:04:3311.3011.3511.30+0.2512206
13:04:2411.3011.3511.35+0.3012205
13:04:1711.3011.3511.30+0.2512204
13:04:0111.2511.3011.30+0.25102203
13:04:0111.2511.3011.30+0.2532193
13:04:0111.2511.3011.30+0.2522190
13:04:0111.2511.3011.30+0.25132188
13:04:0111.2511.3011.30+0.2512175
13:04:0111.2511.3011.30+0.2512174
13:03:4911.2511.3011.30+0.2522173
13:02:3411.2011.2511.25+0.20212171
13:02:3411.2511.3511.25+0.2092150
13:02:3311.2511.3011.30+0.2552141
13:02:3311.2511.3011.30+0.25452136
13:02:1911.2511.3011.25+0.2032091
13:01:5111.2511.3011.25+0.2012088
13:01:1711.2011.2511.25+0.2012087
13:00:5511.2011.2511.25+0.2012086
13:00:0011.2011.3011.20+0.1532085
12:59:5311.2011.2511.25+0.2012082
12:59:5311.2011.2511.25+0.20402081
12:59:3411.2011.2511.20+0.1512041
12:58:4711.1511.2011.20+0.15122040
12:58:4711.1511.2011.20+0.1552028
12:56:5111.2011.2511.20+0.1512023
12:56:3011.1511.2011.20+0.1542022
12:56:2811.2011.2511.20+0.1562018
12:56:1611.2011.2511.20+0.15102012
12:54:4711.2011.2511.20+0.15102002
12:54:3211.2011.2511.25+0.2021992
12:53:3911.2011.2511.20+0.1521990
12:53:1111.2011.2511.25+0.2021988
12:52:4011.2011.2511.20+0.15101986
12:51:5411.2011.2511.20+0.1511976
12:51:0811.2011.2511.20+0.1511975
12:50:5411.2011.2511.20+0.1521974
12:50:3411.2011.2511.20+0.1511972
12:49:4611.2011.2511.20+0.1511971
12:49:3411.2011.2511.20+0.1521970
12:48:5211.2011.2511.20+0.1551968
12:47:4411.2011.2511.20+0.15151963
12:47:1311.1511.2011.20+0.1561948
12:46:3111.2011.2511.20+0.1541942
12:45:5911.2011.2511.20+0.1521938
12:45:2411.2011.2511.20+0.1511936
12:44:0611.1511.2011.20+0.1511935
12:43:5911.1511.2011.20+0.1511934
12:43:0611.1511.2011.20+0.1511933
12:43:0011.2011.2511.20+0.1511932
12:42:0711.2011.2511.20+0.1511931
12:41:5711.2011.2511.20+0.1511930
12:41:5411.2011.2511.20+0.1551929
12:41:4211.2011.2511.20+0.1531924
12:41:4011.2011.2511.25+0.2021921
12:41:3911.2011.2511.20+0.1511919
12:40:3411.2011.2511.25+0.2011918
12:40:0111.2011.2511.25+0.20201917
12:39:5911.2011.2511.20+0.1511897
12:39:4111.2011.2511.20+0.1551896
12:39:3811.2011.2511.20+0.1521891
12:38:4911.1511.2011.20+0.1561889
12:38:3911.1511.2011.20+0.1551883
12:38:0311.1511.2011.20+0.1521878
12:36:3511.1511.2011.20+0.1521876
12:36:3511.1511.2011.20+0.1521874
12:36:1711.2011.2511.20+0.1551872
12:35:5111.1511.2011.20+0.1511867
12:35:2311.1511.2011.20+0.1511866
12:35:2311.1511.2011.20+0.1511865
12:35:1711.2011.2511.20+0.1541864
12:35:1311.2011.2511.20+0.1521860
12:35:1211.2011.2511.20+0.1511858
12:35:0911.2011.2511.20+0.15101857
12:34:5711.2011.2511.20+0.1511847
12:34:5511.2011.2511.20+0.1521846
12:33:5611.1011.2011.20+0.1531844
12:33:5611.1011.2011.20+0.15601841
12:33:4811.1511.2011.15+0.1031781
12:33:3811.1011.1511.15+0.10191778
12:31:0611.0511.1011.10+0.0581759
12:31:0611.0511.1011.10+0.0511751
12:29:2911.1011.1511.10+0.0551750
12:29:2711.1011.1511.10+0.05101745
12:27:4611.1011.1511.10+0.0561735
12:26:2611.1011.1511.15+0.1011729
12:26:2111.1011.1511.10+0.0511728
12:25:5911.1011.1511.15+0.1051727
12:25:4911.1511.2011.15+0.1021722
12:25:3911.1511.2011.15+0.1021720
12:25:3011.1511.2011.15+0.1021718
12:25:2611.1511.2011.15+0.1051716
12:25:0411.1011.1511.15+0.10151711
12:24:5611.1011.1511.15+0.1021696
12:24:1111.1011.1511.15+0.1021694
12:23:5211.1511.2011.10+0.0521692
12:23:5211.1511.2011.15+0.1081690
12:23:5111.1011.1511.15+0.10321682
12:23:3711.1011.1511.10+0.0511650
12:22:3111.0511.1011.10+0.0521649
12:22:1411.0511.1011.10+0.0521647
12:22:0511.0511.1011.10+0.0521645
12:21:5611.0511.1011.10+0.05211643
12:20:5411.0511.1011.10+0.0531622
12:19:5111.1011.1511.10+0.0581619
12:19:4411.1011.1511.10+0.0531611
12:17:1311.1011.1511.10+0.0521608
12:16:4911.1011.1511.10+0.0511606
12:16:0211.1011.1511.10+0.0511605
12:15:5511.0511.1011.10+0.05261604
12:15:0511.0011.0511.05011578
12:13:2611.0511.1011.00-0.05181577
12:13:2611.0511.1011.050221559
12:13:2111.0511.1011.10+0.05101537
12:13:0811.0511.1011.10+0.0511527
12:12:0911.0011.1011.10+0.0551526
12:11:3211.0011.0511.05011521
12:11:3211.0011.0511.050401520
12:11:2011.0011.0511.00-0.0521480
12:10:3811.0011.0511.00-0.0561478
12:09:5110.9511.0011.00-0.0521472
12:08:1310.9511.0010.95-0.1011470
12:03:3710.9511.0010.95-0.1051469
12:03:3710.9511.0010.95-0.10501464
12:02:1311.0011.0511.00-0.0551414
12:01:4911.0011.0511.00-0.05101409
12:01:1011.0011.0511.00-0.0511399
12:00:3311.0011.0511.00-0.05301398
11:59:4911.0011.0511.00-0.0511368
11:59:4710.9511.0011.00-0.0511367
11:59:3910.9511.0011.00-0.0511366
11:59:0711.0011.0511.00-0.0531365
11:58:2911.0011.0511.00-0.05201362
11:58:0111.0011.0511.05051342
11:56:2811.0011.0511.00-0.0511337
11:56:0611.0011.0511.00-0.05201336
11:54:5711.0011.0511.05011316
11:53:3411.0011.0511.050101315
11:53:2511.0011.0511.05011305
11:53:1311.0011.0511.05051304
11:53:1011.0011.0511.00-0.05101299
11:52:3011.0011.0511.050101289
11:52:2311.0011.0511.05051279
11:51:1311.0011.0511.00-0.0521274
11:50:1811.0011.0511.00-0.0511272
11:49:3910.9511.0011.00-0.0511271
11:46:4710.9511.0011.00-0.05201270
11:46:4710.9511.0011.00-0.05401250
11:45:0410.9511.0010.95-0.1031210
11:43:3810.9511.0010.95-0.10201207
11:37:5510.9511.0010.95-0.1011187
11:36:2110.9511.0010.95-0.1041186
11:36:0310.9511.0010.95-0.1031182
11:35:0610.9511.0010.95-0.1051179
11:34:5110.9511.0010.95-0.1051174
11:34:1110.9511.0010.95-0.1011169
11:31:4610.9511.0011.00-0.0511168
11:30:0610.9511.0010.95-0.10101167
11:29:5910.9511.0010.95-0.1021157
11:29:2410.9511.0010.95-0.1011155
11:29:2410.9511.0010.95-0.10101154
11:29:0010.9511.0010.95-0.1011144
11:27:3210.9511.0010.95-0.1011143
11:27:2010.9511.0010.95-0.10101142
11:27:2010.9511.0010.95-0.10801132
11:26:2310.9511.0010.95-0.1011052
11:25:1510.9511.0011.00-0.0531051
11:19:2011.0011.0511.00-0.0581048
11:19:0411.0011.0511.00-0.0551040
11:18:1011.0011.0511.00-0.0511035
11:17:2511.0011.0511.00-0.0521034
11:17:1611.0011.0511.00-0.05151032
11:13:1910.9511.0011.00-0.0531017
11:10:5811.0011.0511.00-0.0591014
11:10:5111.0011.0511.00-0.0521005
11:10:2211.0011.0511.00-0.0521003
11:06:3111.0011.0511.00-0.0511001
11:04:5111.0011.0511.00-0.0521000
11:02:4111.0011.0511.00-0.052998
11:02:3311.0011.0511.00-0.0510996
11:01:1411.0011.0511.00-0.053986
11:00:1311.0011.0511.00-0.051983
10:59:2310.9511.0011.00-0.0528982
10:58:4010.9511.0011.00-0.051954
10:57:2210.9010.9510.95-0.107953
10:55:5310.9511.0010.95-0.1028946
10:55:1010.9511.0010.95-0.1020918
10:54:5510.9511.0010.95-0.1035898
10:50:1810.9511.0010.95-0.105863
10:47:3910.9511.0010.95-0.102858
10:44:1610.9511.0011.00-0.051856
10:42:5210.9511.0011.00-0.051855
10:41:5510.9511.0010.95-0.102854
10:40:0610.9511.0010.95-0.102852
10:39:1610.9511.0010.95-0.1010850
10:38:0610.9511.0010.95-0.102840
10:37:4010.9511.0011.00-0.055838
10:37:1310.9511.0011.00-0.052833
10:36:1310.9511.0011.00-0.051831
10:35:2210.9511.0511.0501830
10:34:4611.0011.0511.00-0.0519829
10:33:5511.0011.0511.00-0.052810
10:31:5511.0011.0511.00-0.057808
10:30:1411.0011.0511.0501801
10:28:4611.0011.0511.0501800
10:28:3311.0011.0511.0509799
10:27:1911.0011.0511.0501790
10:26:3911.0011.0511.0501789
10:26:2910.9511.0511.0501788
10:26:1610.9511.0011.05019787
10:26:1610.9511.0011.00-0.0526768
10:25:5310.9511.0011.00-0.054742
10:25:2310.9511.0010.95-0.102738
10:25:0010.9511.0011.00-0.052736
10:23:2410.9511.0011.00-0.051734
10:22:0710.9511.0010.95-0.102733
10:21:3910.9511.0010.95-0.105731
10:20:2510.9511.0010.95-0.103726
10:19:5910.9511.0011.00-0.051723
10:19:3810.9511.0010.95-0.102722
10:18:3910.9511.0010.95-0.1010720
10:18:2510.9511.0010.95-0.102710
10:18:1910.9511.0010.95-0.105708
10:14:1410.9511.0010.95-0.105703
10:11:4310.9511.0010.95-0.101698
10:10:2110.9511.0010.95-0.1010697
10:09:2710.9511.0011.00-0.051687
10:09:1410.9511.0011.00-0.052686
10:08:3110.9511.0011.00-0.053684
10:07:5110.9511.0011.00-0.051681
10:07:2810.9511.0011.00-0.0510680
10:07:2110.9511.0011.00-0.052670
10:06:3210.9511.0011.00-0.053668
10:05:0310.9511.0011.00-0.051665
10:03:1710.9511.0011.00-0.051664
10:02:5710.9511.0010.95-0.102663
10:02:1810.9511.0010.95-0.101661
10:01:0810.9511.0010.95-0.102660
09:58:0410.9511.0011.00-0.051658
09:57:4310.9511.0011.00-0.052657
09:57:4011.0011.0511.00-0.057655
09:57:3911.0011.0511.00-0.052648
09:57:2311.0011.0511.00-0.052646
09:57:0310.9511.0011.00-0.051644
09:56:3610.9511.0011.00-0.051643
09:56:3010.9511.0510.95-0.1020642
09:56:2910.9511.0011.00-0.057622
09:56:0710.9511.0011.00-0.051615
09:55:1410.9511.0010.95-0.105614
09:54:5110.9511.0010.95-0.102609
09:53:3610.9511.0010.95-0.101607
09:46:0411.0011.0511.00-0.054606
09:45:0510.9511.0011.00-0.0515602
09:43:5910.9511.0011.00-0.055587
09:42:5310.9511.0011.00-0.053582
09:40:2310.9511.0011.00-0.052579
09:39:3511.0011.0510.95-0.103577
09:39:3511.0011.0511.00-0.0517574
09:38:5210.9511.0011.00-0.056557
09:36:5511.0011.0511.00-0.0535551
09:33:5511.0011.0511.00-0.052516
09:33:3111.0011.0511.00-0.052514
09:33:2111.0011.0511.00-0.057512
09:33:1511.0011.0511.00-0.0515505
09:33:0211.0011.0511.00-0.0510490
09:32:5011.0011.0511.0501480
09:31:1111.0011.0511.0505479
09:30:5611.0011.0511.0505474
09:30:5511.0011.0511.0501469
09:30:3211.0011.0511.00-0.052468
09:30:3011.0011.0511.05010466
09:30:1211.0011.0511.00-0.058456
09:29:5711.0011.0511.00-0.052448
09:29:4611.0011.0511.00-0.051446
09:29:3711.0011.0511.00-0.052445
09:29:1611.0011.0511.00-0.0510443
09:28:2111.0511.1011.0503433
09:28:2111.0511.1011.05030430
09:25:3811.1011.1511.10+0.052400
09:25:3811.1011.1511.10+0.053398
09:25:2311.0511.1011.10+0.055395
09:25:2011.0511.1011.10+0.055390
09:25:1611.0511.1011.10+0.052385
09:24:1211.0511.1011.10+0.052383
09:23:5911.0511.1011.10+0.051381
09:23:2911.0511.1011.10+0.053380
09:22:5911.0511.1011.10+0.051377
09:22:5411.0511.1011.10+0.0510376
09:21:1111.0511.1011.10+0.052366
09:18:1311.0511.1011.10+0.054364
09:17:3411.0511.1011.10+0.0510360
09:17:0511.0511.1011.10+0.052350
09:16:1011.0511.1011.10+0.0510348
09:15:5811.0511.1011.10+0.051338
09:14:5911.0011.1011.10+0.052337
09:14:5611.0011.0511.0501335
09:14:5611.0011.0511.05010334
09:14:3911.0011.0511.0502324
09:14:0211.0011.0511.0501322
09:13:5911.0011.0511.0501321
09:13:4911.0011.0511.0501320
09:13:4911.0011.0511.00-0.054319
09:13:3711.0011.0511.0502315
09:13:1911.0011.0511.0501313
09:13:1011.0011.0511.00-0.052312
09:13:0411.0011.0511.0501310
09:12:1811.0011.0511.0502309
09:11:4711.0011.0511.00-0.053307
09:11:0511.0011.0511.00-0.051304
09:10:4611.0011.0511.00-0.053303
09:10:2810.9511.0011.00-0.051300
09:10:0710.9511.0011.00-0.058299
09:10:0710.9511.0011.00-0.0520291
09:09:1110.9511.0011.00-0.052271
09:08:5110.9511.0011.00-0.052269
09:07:3110.9511.0010.95-0.101267
09:07:2210.9511.0010.95-0.102266
09:07:1010.9511.0011.00-0.051264
09:07:0710.9511.0010.95-0.104263
09:06:4110.9511.0010.95-0.101259
09:06:3310.9511.0010.95-0.104258
09:06:3010.9511.0010.95-0.101254
09:06:0610.9511.0010.95-0.103253
09:05:4210.9511.0011.00-0.054250
09:05:4210.9511.0011.00-0.055246
09:05:1310.9511.0011.00-0.051241
09:04:5311.0011.0511.00-0.051240
09:04:5211.0011.0511.00-0.0513239
09:04:5211.0011.0511.00-0.0510226
09:04:4511.0011.0511.00-0.051216
09:04:4311.0011.0511.00-0.051215
09:04:1911.0011.0511.00-0.053214
09:04:1711.0011.0511.00-0.0510211
09:04:1311.0011.0511.00-0.052201
09:04:1211.0011.1011.00-0.0520199
09:04:0811.0511.1011.05010179
09:03:5011.0511.1011.05010169
09:03:2011.0511.1011.0503159
09:02:4611.0511.1011.10+0.051156
09:02:0411.0511.1011.10+0.0510155
09:02:0311.0511.1011.0505145
09:02:0011.0511.1011.0502140
09:01:5111.0511.1011.0502138
09:01:4011.0511.1011.0501136
09:01:2611.0511.1011.0503135
09:01:1711.0011.1011.10+0.052132
09:01:0411.0511.1011.0501130
09:01:0411.0511.1011.0502129
09:00:5511.0511.1011.05020127
09:00:5511.0511.1011.05020107
09:00:3011.0511.1011.10+0.05287
09:00:17----11.0508585
 
加密貨幣
比特幣BTC 62058.11 -1,255.90 -1.98%
以太幣ETH 2461.48 -57.64 -2.29%
瑞波幣XRP 1.65 -0.12 -6.57%
比特幣現金BCH 1076.63 208.47 24.01%
萊特幣LTC 310.84 24.25 8.46%
卡達幣ADA 1.44 -0.04 -2.81%
波場幣TRX 0.161859 0.00 -1.69%
恆星幣XLM 0.615265 -0.03 -4.02%
投資訊息
相關網站
股市服務區
行動版 電腦版
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。