來思達  (8066) 貿易百貨 上櫃

84.60 ▲+3.70 +4.57% 0.49
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+3.70 590 84.60 3 85.00 5 81.10 86.00 81.10 80.90
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0084.6085.0084.60+3.701590
13:30:0084.6085.0084.60+3.7013589
13:24:3085.0085.1085.00+4.102576
13:24:1084.7085.0085.00+4.105574
13:23:4584.7084.9084.90+4.001569
13:23:0984.6084.9084.90+4.001568
13:22:3984.5084.9084.90+4.001567
13:21:5484.5084.8084.80+3.901566
13:21:4984.5084.7084.70+3.801565
13:21:3484.5084.6084.60+3.701564
13:21:0484.6084.7084.60+3.701563
13:20:5984.6084.7084.60+3.703562
13:20:2484.7084.8084.70+3.801559
13:19:0884.6084.8084.70+3.801558
13:18:4884.7084.8084.70+3.803557
13:16:0384.8085.0084.80+3.902554
13:14:2884.7084.9084.90+4.001552
13:13:5284.7084.8084.80+3.901551
13:11:2184.6084.7084.70+3.801550
13:10:5684.5084.7084.70+3.802549
13:10:4684.5084.6084.60+3.701547
13:09:4684.5084.6084.50+3.601546
13:09:2684.5084.6084.50+3.601545
13:08:1184.5084.6084.50+3.601544
13:07:2584.5084.6084.50+3.601543
13:06:5084.4084.5084.50+3.602542
13:06:3584.5084.6084.50+3.601540
13:06:1584.5084.6084.50+3.601539
13:05:1584.4084.6084.40+3.501538
13:04:0584.5084.6084.50+3.601537
13:02:4484.5084.6084.50+3.601536
13:01:1484.4084.5084.50+3.601535
12:56:5884.4084.6084.40+3.501534
12:56:2284.5084.6084.50+3.601533
12:55:0284.4084.5084.50+3.601532
12:54:1784.4084.5084.40+3.501531
12:54:0284.4084.5084.30+3.401530
12:46:1084.3084.6084.30+3.401529
12:45:5584.3084.6084.30+3.402528
12:44:0984.5084.6084.50+3.601526
12:43:5984.6084.7084.60+3.704525
12:43:1484.3084.6084.60+3.701521
12:42:3384.3084.5084.50+3.601520
12:42:2884.3084.5084.50+3.601519
12:42:1884.3084.5084.50+3.601518
12:40:3384.2084.5084.50+3.601517
12:39:5384.2084.5084.20+3.301516
12:39:4884.2084.4084.40+3.502515
12:39:1884.2084.5084.20+3.301513
12:38:4284.2084.5084.20+3.301512
12:38:3784.2084.3084.40+3.502511
12:38:1284.1084.4084.40+3.501509
12:37:5284.2084.4084.20+3.301508
12:37:4284.2084.3084.30+3.401507
12:36:1784.2084.3084.20+3.302506
12:35:0284.2084.3084.20+3.301504
12:34:1284.3084.4084.30+3.402503
12:30:3584.5084.7084.50+3.604501
12:30:3084.6084.7084.60+3.703497
12:29:1584.8085.0084.80+3.902494
12:28:2985.0085.1085.00+4.101492
12:28:1985.1085.2085.10+4.203491
12:27:5985.2085.5085.20+4.304488
12:26:3985.2085.7085.70+4.801484
12:26:3485.2085.7085.60+4.701483
12:26:2485.2085.6085.60+4.701482
12:24:1485.2085.7085.70+4.801481
12:24:0985.2085.7085.70+4.801480
12:23:2385.2085.7085.70+4.801479
12:22:2385.2085.8085.80+4.901478
12:22:0385.2085.9085.90+5.001477
12:21:5285.2086.0086.00+5.101476
12:21:4785.0086.0086.00+5.102475
12:21:3785.0085.9086.00+5.102473
12:21:3285.0085.9085.90+5.002471
12:21:1785.0085.2085.90+5.0012469
12:21:1284.9085.0085.00+4.1024457
12:21:0784.8084.9084.90+4.006433
12:21:0284.6084.8084.80+3.9010427
12:20:5784.6084.7084.70+3.8010417
12:20:5284.5084.6084.60+3.706407
12:19:1284.5084.6084.50+3.601401
12:16:4684.2084.5084.60+3.701400
12:16:3684.2084.6084.60+3.702399
12:16:2184.2084.5084.50+3.602397
12:16:0184.2084.3084.30+3.402395
12:15:5684.0084.2084.20+3.301393
12:15:5183.9084.0084.00+3.109392
12:15:4183.9084.0084.00+3.103383
12:15:3683.8083.9083.90+3.002380
12:14:4683.8083.9083.80+2.901378
12:07:2983.7083.9083.90+3.004377
12:03:5883.7083.9083.70+2.801373
12:03:3783.7083.8083.80+2.901372
11:59:4183.6083.8083.80+2.901371
11:59:3183.7083.9083.70+2.806370
11:58:3183.7083.8083.80+2.901364
11:58:2183.7083.8083.70+2.801363
11:55:4683.7083.8083.70+2.801362
11:54:4583.8083.9083.80+2.901361
11:54:2083.7083.8083.80+2.901360
11:54:0583.7083.8083.80+2.901359
11:51:4483.7083.8083.70+2.801358
11:44:4883.6083.7083.70+2.801357
11:44:4383.6083.7083.70+2.801356
11:43:4783.6083.7083.60+2.701355
11:43:0783.6083.7083.60+2.701354
11:42:3783.6083.7083.60+2.701353
11:40:0183.6083.7083.70+2.801352
11:39:5683.6083.7083.70+2.801351
11:36:3083.6083.8083.60+2.702350
11:35:3583.7083.8083.70+2.801348
11:33:2483.6083.7083.70+2.801347
11:28:3883.6083.7083.60+2.701346
11:25:3783.5083.6083.60+2.701345
11:23:5183.6083.7083.60+2.702344
11:19:5083.7083.9083.70+2.802342
11:15:1983.7083.8083.80+2.902340
11:14:4483.7083.8083.80+2.901338
11:14:0983.7083.8083.80+2.901337
11:10:2883.7083.8083.70+2.801336
11:10:0383.7083.8083.70+2.801335
11:09:5883.6083.7083.70+2.801334
11:07:5783.6083.8083.60+2.701333
11:07:4283.6083.9083.60+2.701332
11:06:4783.7083.9083.60+2.702331
11:04:5183.6083.7083.70+2.801329
10:57:5983.9084.0083.90+3.001328
10:56:3983.5083.9083.90+3.002327
10:56:2483.8083.9083.80+2.901325
10:56:0483.8084.0083.80+2.901324
10:55:5983.9084.0083.90+3.001323
10:55:4983.9084.0083.90+3.001322
10:51:3783.8084.0084.00+3.101321
10:51:3283.8084.0084.00+3.101320
10:51:1783.8084.0084.00+3.102319
10:51:0783.8084.0084.00+3.102317
10:50:2783.8083.9083.90+3.001315
10:47:0683.8084.0083.80+2.901314
10:45:4183.5083.8083.90+3.001313
10:43:5583.5084.0084.00+3.102312
10:41:2483.5083.9083.90+3.001310
10:39:3983.6083.9083.60+2.702309
10:36:1883.4084.0083.40+2.501307
10:35:2883.4083.7083.70+2.801306
10:35:1883.4083.6083.60+2.702305
10:32:5783.3083.4083.40+2.501303
10:32:3783.4083.7083.40+2.501302
10:32:3283.4083.5083.40+2.501301
10:30:4283.4083.7083.40+2.501300
10:27:0683.3083.4083.30+2.401299
10:27:0183.3083.4083.40+2.501298
10:25:4583.4083.9083.40+2.501297
10:24:3083.5083.9083.50+2.602296
10:24:1583.6083.9083.60+2.702294
10:23:5583.6083.9083.60+2.701292
10:19:3983.7084.0083.70+2.803291
10:18:4883.7083.8083.80+2.901288
10:18:2883.8084.0083.80+2.901287
10:18:2383.8084.0083.80+2.901286
10:17:5883.8084.0083.80+2.902285
10:17:5383.9084.0083.90+3.001283
10:17:4883.9084.0083.90+3.002282
10:16:1884.0084.1084.00+3.102280
10:16:0884.1084.2084.10+3.202278
10:15:5384.1084.2084.10+3.201276
10:14:1284.1084.3084.30+3.401275
10:12:0684.4084.5084.40+3.501274
10:11:5684.0084.1084.40+3.504273
10:10:4183.9084.1084.10+3.201269
10:07:3583.9084.2084.00+3.101268
10:06:5583.9084.1084.10+3.202267
10:06:5083.9084.0084.00+3.101265
10:06:3584.0084.1084.00+3.104264
10:06:3084.1084.3084.10+3.201260
10:06:1084.1084.5084.10+3.201259
10:06:0584.4084.5084.40+3.501258
10:05:5584.3084.4084.30+3.401257
10:05:5084.3084.4084.30+3.401256
10:05:2584.2084.4084.40+3.502255
10:05:2084.3084.4084.30+3.401253
10:04:4584.0084.3084.30+3.401252
10:04:4084.0084.3084.30+3.401251
10:03:4483.9084.0084.00+3.101250
10:02:5983.8084.0084.00+3.101249
10:02:5483.8084.0084.00+3.101248
10:02:3983.9084.0083.90+3.001247
10:02:2984.0084.3084.00+3.105246
10:02:1984.1084.3084.10+3.202241
10:02:0483.7084.0084.00+3.108239
10:01:4984.0084.3084.00+3.101231
10:01:2984.3084.7084.30+3.401230
10:01:1384.3084.7084.30+3.401229
10:01:0384.4084.8084.40+3.501228
10:00:4884.8084.9084.80+3.901227
10:00:3384.4084.9084.90+4.002226
10:00:2884.4084.9084.90+4.001224
10:00:1884.4085.0085.00+4.101223
10:00:1384.4085.0085.00+4.102222
10:00:0884.7085.0085.00+4.102220
10:00:0384.7085.0085.00+4.101218
09:59:5884.7084.9085.00+4.101217
09:59:5384.7084.8084.80+3.902216
09:59:4884.6084.7084.70+3.801214
09:59:4384.4084.6084.60+3.702213
09:59:3884.3084.4084.40+3.504211
09:59:3384.3084.4084.30+3.401207
09:59:2883.5084.3084.30+3.401206
09:59:2384.3084.4084.30+3.401205
09:59:1883.5084.3084.30+3.403204
09:59:0383.9084.3084.30+3.401201
09:58:5883.9084.2084.20+3.301200
09:58:5383.5084.2084.00+3.101199
09:58:4883.5084.0084.00+3.101198
09:58:4383.5084.0084.00+3.101197
09:58:3883.5084.0084.00+3.101196
09:58:3383.5084.0084.00+3.101195
09:58:2883.2084.0084.00+3.101194
09:58:2383.2083.8083.80+2.901193
09:58:1883.2083.7083.70+2.801192
09:58:1383.2083.8083.70+2.801191
09:58:0883.1083.8083.80+2.901190
09:58:0383.0083.8083.80+2.901189
09:57:5883.6083.7083.70+2.801188
09:57:5383.6083.7083.70+2.801187
09:57:4883.7083.8083.70+2.801186
09:57:4383.7083.8083.80+2.901185
09:57:3883.6083.7083.70+2.801184
09:57:2883.4083.5083.50+2.602183
09:57:2383.4083.5083.50+2.601181
09:57:1883.3083.4083.40+2.508180
09:57:1283.0083.3083.30+2.405172
09:56:2782.9083.2083.30+2.401167
09:55:3283.2083.4083.30+2.401166
09:55:2783.2083.4083.40+2.503165
09:55:2283.2083.3083.40+2.506162
09:55:1783.2083.3083.30+2.402156
09:55:0782.8083.2083.20+2.301154
09:55:0283.0083.1083.10+2.201153
09:54:5783.0083.1083.10+2.203152
09:54:5282.9083.0083.00+2.1018149
09:54:4782.7082.9082.90+2.007131
09:54:1282.8082.9082.80+1.901124
09:54:0282.7082.8082.80+1.903123
09:53:4182.3082.7082.70+1.806120
09:52:5182.3082.5082.50+1.601114
09:51:5682.3082.5082.50+1.601113
09:50:5682.3082.5082.50+1.601112
09:50:1582.3082.5082.50+1.602111
09:49:1582.3082.4082.40+1.501109
09:44:1482.3082.4082.30+1.401108
09:43:2882.3082.4082.30+1.401107
09:43:0882.3082.4082.30+1.401106
09:39:3282.2082.5082.20+1.301105
09:39:2282.3082.5082.30+1.402104
09:39:1282.4082.5082.40+1.502102
09:37:0782.5082.8082.50+1.602100
09:35:5282.6082.8082.60+1.70198
09:35:2682.6082.8082.80+1.90197
09:32:3082.6082.8082.80+1.90296
09:29:1482.8082.9082.80+1.90294
09:28:5482.8082.9082.80+1.90192
09:28:4982.5082.8082.80+1.90291
09:28:4482.5082.8082.80+1.90189
09:27:2982.5082.8082.80+1.90188
09:25:2982.4082.8082.80+1.90187
09:25:0482.4082.7082.70+1.80286
09:24:1882.4082.7082.70+1.80384
09:23:0882.4082.6082.60+1.70181
09:18:0682.3082.7082.30+1.40180
09:17:2182.6082.8082.60+1.70179
09:16:1182.6082.8082.80+1.90278
09:15:1182.3082.4082.80+1.901076
09:14:1182.3082.6082.60+1.70166
09:14:0082.6082.7082.60+1.70165
09:13:5082.6082.7082.70+1.80264
09:13:2582.3082.6082.80+1.90162
09:13:2082.6082.9082.60+1.70161
09:13:1582.6082.9082.60+1.70260
09:12:5582.6083.0083.00+2.10158
09:12:5082.6082.8083.00+2.10257
09:12:4582.6082.8082.80+1.90155
09:12:3082.3082.6082.60+1.70354
09:12:2582.5082.6082.50+1.60251
09:12:2082.5082.8082.60+1.70149
09:12:0582.5082.6082.60+1.70148
09:11:5982.5082.6082.50+1.60147
09:11:5482.5082.6082.50+1.60146
09:11:4982.1082.5082.50+1.60145
09:11:4481.9082.3082.30+1.40144
09:11:3982.1082.3082.00+1.10243
09:11:3482.0082.2082.20+1.30141
09:11:2982.0082.1082.10+1.20240
09:11:1982.0082.1082.10+1.20138
09:11:1481.9082.0082.00+1.10237
09:11:0981.8082.0082.00+1.10335
09:11:0481.8081.9081.90+1.00432
09:09:5981.6081.8081.80+0.90128
09:09:0981.5081.6081.70+0.80227
09:07:1881.4081.6081.60+0.70125
09:06:0381.3081.7081.70+0.80124
09:05:2881.4082.0081.70+0.80123
09:05:0881.4081.7081.70+0.80122
09:04:5881.3081.7081.80+0.90521
09:04:5381.3081.7081.70+0.80116
09:04:3381.3081.7081.70+0.80115
09:04:1881.3081.6081.60+0.70214
09:04:0881.3081.5081.50+0.60112
09:03:3281.2081.3081.30+0.40211
09:01:5281.2081.3081.20+0.3019
09:01:2781.0081.2081.20+0.3018
09:00:11----81.10+0.2077
 
加密貨幣
比特幣BTC 7279.27 1.15 0.02%
以太幣ETH 146.32 0.05 0.03%
瑞波幣XRP 0.223201 0.00 -0.95%
比特幣現金BCH 208.38 0.08 0.04%
萊特幣LTC 44.56 -0.08 -0.18%
卡達幣ADA 0.036934 0.00 0.90%
波場幣TRX 0.014277 0.00 0.88%
恆星幣XLM 0.053779 0.00 0.32%
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。