東生華  (8432) 生技醫療 上櫃 東洋集團

44.40 ▲+4.00 +9.90% 0.35
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+4.00 828 44.40 48 -- -- 41.40 44.40 41.40 40.40
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0044.40--44.40+4.001828
13:30:0044.40--44.40+4.009827
13:23:58市價--44.40+4.001818
13:15:58市價--44.40+4.004817
13:14:36市價--44.40+4.004813
13:14:20市價--44.40+4.001809
13:11:20市價--44.40+4.001808
13:08:07市價--44.40+4.001807
13:05:52市價--44.40+4.001806
13:02:40市價--44.40+4.001805
12:57:42市價--44.40+4.001804
12:56:54市價--44.40+4.001803
12:56:26市價--44.40+4.001802
12:55:22市價--44.40+4.005801
12:53:11市價--44.40+4.007796
12:50:19市價--44.40+4.001789
12:43:45市價--44.40+4.001788
12:43:34市價--44.40+4.002787
12:43:24市價--44.40+4.001785
12:43:14市價--44.40+4.001784
12:42:49市價--44.40+4.001783
12:42:34市價--44.40+4.001782
12:42:30市價--44.40+4.001781
12:42:16市價--44.40+4.001780
12:42:14市價--44.40+4.0010779
12:42:10市價--44.40+4.001769
12:42:06市價--44.40+4.001768
12:41:3144.1044.4044.40+4.009767
12:41:3144.1044.4044.40+4.003758
12:41:3144.1044.4044.40+4.0020755
12:41:3044.1044.4044.40+4.0045735
12:41:2944.1044.4044.40+4.001690
12:41:2644.0544.3544.35+3.951689
12:41:1644.0544.3544.35+3.951688
12:41:1644.0544.3544.35+3.951687
12:41:0344.1044.3544.35+3.951686
12:40:4844.1044.3544.35+3.953685
12:39:5244.0544.3544.35+3.951682
12:39:2944.0544.3044.35+3.951681
12:39:2944.0544.3044.30+3.901680
12:39:2244.0544.2044.20+3.801679
12:39:0344.1044.3044.30+3.901678
12:38:4944.3044.3544.30+3.903677
12:38:4944.1044.3044.30+3.903674
12:38:4444.1044.3044.10+3.701671
12:38:0844.0544.3044.30+3.901670
12:37:4744.0544.3044.30+3.901669
12:37:2444.0544.3044.30+3.901668
12:37:1044.0544.3044.30+3.901667
12:36:5144.2044.3544.20+3.802666
12:36:4544.2544.3544.25+3.851664
12:36:4044.0044.2544.25+3.851663
12:36:1444.2044.3544.20+3.801662
12:36:1143.8044.2044.20+3.801661
12:35:5543.8044.1044.10+3.702660
12:35:3543.7544.1044.10+3.701658
12:35:0344.1044.3544.10+3.701657
12:34:4843.6544.0044.00+3.601656
12:34:3544.0044.3544.00+3.601655
12:34:1943.6544.2044.20+3.801654
12:34:0543.6544.2544.25+3.851653
12:33:5343.6544.0044.00+3.601652
12:33:3443.6044.0044.00+3.601651
12:33:3243.6044.0044.00+3.601650
12:33:2044.3544.4044.35+3.951649
12:33:2043.6044.3544.35+3.959648
12:32:5944.0044.3544.00+3.601639
12:32:5543.6044.3044.30+3.902638
12:32:3943.6044.3044.30+3.902636
12:32:2443.5544.0044.30+3.903634
12:32:2443.5544.0044.00+3.602631
12:32:0943.5544.2044.20+3.801629
12:31:5843.5044.2544.25+3.851628
12:31:4843.5044.2044.25+3.851627
12:31:4843.5044.2044.20+3.801626
12:31:3643.5044.2044.20+3.801625
12:31:2643.5044.2544.25+3.851624
12:30:5943.5044.3044.30+3.901623
12:30:4543.5044.3044.30+3.901622
12:30:2043.5044.3044.30+3.903621
12:30:1543.5044.3044.30+3.901618
12:30:0743.5044.2544.25+3.851617
12:30:0343.5044.2544.25+3.851616
12:29:1743.2044.0544.05+3.651615
12:29:1343.2043.7544.00+3.606614
12:29:1343.2043.7543.95+3.551608
12:29:1343.2043.7543.90+3.503607
12:29:1343.2043.7543.85+3.452604
12:29:1343.2043.7543.80+3.403602
12:29:1343.2043.7543.75+3.355599
12:28:2743.7543.8043.75+3.352594
12:28:2743.2043.7543.75+3.353592
12:28:2143.2043.7043.70+3.302589
12:28:0543.2043.7043.70+3.301587
12:27:4343.2043.7043.70+3.301586
12:27:3843.2043.6043.70+3.301585
12:27:3843.2043.6043.65+3.252584
12:27:3843.2043.6043.60+3.202582
12:27:2343.1043.6043.60+3.201580
12:27:1743.1043.5043.50+3.101579
12:26:5243.1043.5043.50+3.109578
12:26:5243.1043.5043.50+3.103569
12:26:5043.1043.4043.50+3.1018566
12:26:5043.1043.4043.40+3.002548
12:26:4943.1043.2043.40+3.002546
12:26:4943.1043.2043.30+2.9011544
12:26:4943.1043.2043.25+2.853533
12:26:4943.1043.2043.20+2.804530
12:26:4643.0543.1043.10+2.703526
12:26:4543.0543.1043.05+2.651523
12:24:4843.0043.0543.05+2.651522
12:24:2943.0043.0543.00+2.601521
12:24:1643.0043.0543.00+2.601520
12:23:0943.0043.0543.00+2.601519
12:17:4742.9043.0043.00+2.601518
12:17:3042.9043.0043.00+2.601517
12:13:2342.8043.0043.00+2.601516
12:12:3342.8042.9042.90+2.501515
12:10:2442.8042.8542.85+2.451514
12:08:4342.8042.8542.80+2.401513
12:00:4942.5542.8042.80+2.402512
11:58:1042.5542.8042.80+2.401510
11:57:1342.5542.8042.80+2.401509
11:57:1342.5542.8042.80+2.401508
11:55:0242.5542.7542.75+2.351507
11:54:0542.5542.7542.75+2.352506
11:53:1042.7542.8042.75+2.351504
11:40:5642.7542.8042.75+2.351503
11:40:5642.8042.8542.80+2.401502
11:36:2442.8543.0042.85+2.451501
11:29:5242.9043.1042.90+2.501500
11:26:0542.9543.1042.95+2.551499
11:22:1842.9543.1042.95+2.553498
11:17:3142.9543.0043.00+2.601495
11:14:4443.0043.2043.00+2.604494
11:10:2542.9043.2043.20+2.801490
11:08:3642.9043.2043.20+2.805489
11:08:3043.1543.2043.20+2.802484
11:08:1042.9043.0043.10+2.7010482
11:08:1042.9043.0043.05+2.652472
11:08:1042.9043.0043.00+2.601470
11:04:1542.9043.1042.90+2.503469
11:04:1542.9043.1042.90+2.502466
11:03:5042.9043.1543.15+2.751464
11:03:1642.9043.1043.10+2.701463
11:02:4442.9043.1543.15+2.752462
11:00:4342.9043.1543.20+2.802460
11:00:4342.9043.1543.15+2.752458
11:00:1042.9043.0543.05+2.651456
10:59:1942.8043.0043.00+2.602455
10:56:0342.8043.0542.80+2.402453
10:54:2342.8043.1543.15+2.751451
10:52:1142.8043.2043.20+2.803450
10:51:5442.8043.1543.15+2.751447
10:51:4642.8043.0043.00+2.601446
10:51:2842.8043.1043.10+2.702445
10:49:5243.0043.1043.00+2.601443
10:49:2142.7043.0043.00+2.603442
10:49:0242.7043.0043.00+2.601439
10:47:4042.7042.9042.90+2.502438
10:46:0742.6042.7042.70+2.302436
10:45:5442.5542.7042.70+2.302434
10:44:3242.5542.6042.65+2.252432
10:44:3242.5542.6042.60+2.201430
10:41:5742.5542.6042.55+2.151429
10:41:4542.5542.6042.55+2.151428
10:41:2042.4042.6042.60+2.201427
10:41:0842.4042.5542.55+2.151426
10:40:0742.4042.5042.50+2.101425
10:39:5542.4042.5042.50+2.101424
10:39:5542.4042.5042.50+2.102423
10:39:1042.3542.5042.50+2.102421
10:38:1942.3542.5042.50+2.101419
10:35:3042.3542.5042.35+1.951418
10:35:0442.3042.5042.30+1.901417
10:34:0642.3542.5042.35+1.954416
10:33:3742.4042.5042.40+2.001412
10:32:4642.3542.5542.55+2.151411
10:31:0342.3542.6042.35+1.951410
10:29:2842.3042.6042.30+1.901409
10:28:0042.3042.3542.35+1.951408
10:27:4742.3042.6542.30+1.901407
10:27:4242.3542.6542.35+1.951406
10:27:1842.3542.7042.35+1.951405
10:27:1442.4042.7042.40+2.002404
10:26:2942.4542.5042.45+2.051402
10:26:2342.5042.7042.50+2.107401
10:26:0442.5542.7042.55+2.152394
10:25:3642.6042.7042.60+2.202392
10:25:2642.6542.7042.65+2.251390
10:25:1642.6542.7042.70+2.301389
10:19:2842.7042.9542.70+2.301388
10:19:2442.7042.9542.70+2.301387
10:19:2342.7042.9542.70+2.303386
10:19:0342.7042.9542.70+2.305383
10:17:0342.7043.0042.70+2.303378
10:17:0242.7543.0042.75+2.351375
10:16:0042.7543.0042.75+2.351374
10:15:5442.7543.0042.75+2.351373
10:15:5342.7543.0042.75+2.354372
10:15:5142.7543.0042.75+2.351368
10:15:2942.8043.0042.80+2.403367
10:15:1042.9043.1042.85+2.452364
10:15:1042.9043.1042.90+2.501362
10:14:3743.0043.1043.00+2.601361
10:12:5943.0043.1043.10+2.701360
10:12:4643.0043.1043.10+2.701359
10:10:2542.8543.1043.10+2.701358
10:10:0542.8543.0543.10+2.701357
10:10:0542.8543.0543.05+2.651356
10:09:5142.8042.8542.85+2.451355
10:09:4142.8042.8542.85+2.453354
10:09:4142.8042.8542.85+2.454351
10:09:1342.8543.1042.85+2.452347
10:09:0842.8543.0043.00+2.601345
10:08:5042.9543.0043.00+2.602344
10:08:4342.9543.0043.00+2.601342
10:08:2842.9543.0043.00+2.603341
10:07:3642.8543.0043.00+2.601338
10:07:2042.8543.0043.00+2.602337
10:06:1642.8543.0043.00+2.601335
10:06:1142.8542.9542.95+2.551334
10:04:3642.8542.9542.95+2.551333
10:04:1342.8043.0043.00+2.601332
10:04:1242.8043.0043.00+2.601331
10:04:0242.8043.0043.00+2.601330
10:04:0242.8042.9543.00+2.601329
10:04:0242.8042.9542.95+2.551328
10:02:2542.8043.0043.00+2.601327
10:02:1242.8043.0043.00+2.602326
10:01:5942.7542.9042.90+2.501324
10:00:4142.8042.9042.80+2.401323
09:59:4942.7542.9042.90+2.501322
09:59:2442.8042.9042.80+2.401321
09:58:0242.7542.8042.75+2.351320
09:57:4242.8042.9042.80+2.402319
09:57:3642.8042.9042.80+2.401317
09:53:3742.8543.0042.80+2.403316
09:53:3742.8543.0042.85+2.4511313
09:53:3142.8542.9042.90+2.501302
09:53:3142.8542.9042.90+2.502301
09:52:2442.8542.9542.95+2.551299
09:52:0442.8542.9542.85+2.451298
09:51:2842.8042.9542.80+2.401297
09:49:4742.7542.9542.95+2.551296
09:46:1242.7042.9042.90+2.501295
09:44:2042.7543.0042.75+2.351294
09:43:5242.8043.0042.80+2.401293
09:43:5242.7543.0042.75+2.351292
09:43:1342.7543.0042.75+2.355291
09:43:0142.8043.0042.80+2.402286
09:42:0642.8042.9542.80+2.401284
09:40:4542.8042.9542.80+2.403283
09:40:2142.8042.9542.95+2.551280
09:38:1542.9043.0042.90+2.501279
09:36:1043.0043.1543.00+2.603278
09:36:0343.0043.1543.00+2.601275
09:35:5143.0043.1543.00+2.601274
09:34:4643.0043.1543.00+2.601273
09:34:4343.0043.1543.15+2.751272
09:34:4343.0043.1043.10+2.701271
09:33:5743.0043.1043.10+2.703270
09:33:4842.8043.1043.10+2.701267
09:31:5643.0043.1543.00+2.601266
09:31:5643.0043.1043.10+2.702265
09:31:2542.8043.0543.05+2.651263
09:31:1143.0043.0543.00+2.603262
09:30:3542.8043.0043.00+2.601259
09:29:5842.8043.0043.00+2.601258
09:29:0942.8543.0042.85+2.451257
09:28:5643.0043.0543.00+2.601256
09:28:2842.8543.0043.00+2.601255
09:26:3442.8043.0042.80+2.401254
09:26:3442.8043.0042.80+2.401253
09:26:1542.8543.0042.80+2.401252
09:26:1542.8543.0042.85+2.454251
09:26:0943.0043.0543.00+2.602247
09:25:3243.0043.1543.00+2.601245
09:25:1443.0543.1543.05+2.651244
09:24:3843.0043.0543.05+2.651243
09:24:2443.0543.2043.05+2.652242
09:23:4943.0543.2543.25+2.851240
09:22:2743.0043.3043.30+2.901239
09:21:4843.0043.3043.30+2.901238
09:21:2642.8543.4043.40+3.001237
09:21:2042.8543.3543.40+3.001236
09:21:2042.8543.3543.35+2.951235
09:21:0442.8543.4043.40+3.001234
09:20:4542.8543.3543.35+2.951233
09:20:3642.8543.4043.40+3.001232
09:20:1642.8043.4043.40+3.001231
09:20:1143.1543.4043.15+2.752230
09:20:1043.1543.4043.15+2.751228
09:20:0443.1543.4043.15+2.751227
09:19:5542.8043.1543.15+2.751226
09:19:5442.8043.1543.15+2.751225
09:19:3343.1543.4543.15+2.756224
09:17:5642.4042.7042.70+2.301218
09:17:5642.7543.6542.70+2.303217
09:17:5642.7543.6542.75+2.351214
09:17:5342.7043.6043.60+3.201213
09:17:5142.7043.6043.60+3.201212
09:17:4842.7043.7043.70+3.301211
09:17:4243.5043.7043.50+3.101210
09:17:2743.5043.5543.65+3.251209
09:17:2743.5043.5543.55+3.151208
09:17:2742.7043.2043.50+3.102207
09:17:2742.7043.2043.45+3.051205
09:17:2742.7043.2043.40+3.003204
09:17:2742.7043.2043.35+2.951201
09:17:2742.7043.2043.30+2.901200
09:17:2742.7043.2043.20+2.801199
09:17:0442.7543.3042.75+2.351198
09:17:0342.7543.0043.00+2.601197
09:16:5142.7043.0042.70+2.301196
09:16:3842.8543.0042.75+2.351195
09:16:3842.8543.0042.80+2.401194
09:16:3842.8543.0042.85+2.451193
09:15:5942.8043.0042.75+2.351192
09:15:5942.8043.0042.80+2.401191
09:15:5742.8543.0042.85+2.451190
09:15:4543.0043.3043.00+2.603189
09:15:3843.0043.3043.00+2.608186
09:15:3543.0043.2543.25+2.851178
09:13:4642.8543.1043.10+2.702177
09:13:0442.7543.2043.20+2.801175
09:12:3142.7043.4543.45+3.051174
09:12:2643.3043.4543.30+2.901173
09:12:2442.7543.4542.75+2.351172
09:12:2143.0043.4543.00+2.601171
09:11:5243.2043.4543.20+2.801170
09:11:3143.2543.4543.25+2.851169
09:11:1842.9043.3043.30+2.901168
09:11:0542.8543.3043.30+2.905167
09:11:0043.2543.3043.25+2.851162
09:10:4842.8543.2543.25+2.851161
09:10:3442.8043.3043.30+2.901160
09:10:2642.8043.2543.25+2.851159
09:10:1442.7043.2543.25+2.851158
09:09:5542.6043.8542.60+2.202157
09:09:5342.6043.5543.55+3.151155
09:09:5142.6043.5543.55+3.151154
09:09:4842.6043.6043.80+3.401153
09:09:4842.6043.6043.60+3.201152
09:09:4542.6043.6043.60+3.2010151
09:09:4042.6043.6043.60+3.205141
09:09:3842.5042.6043.10+2.701136
09:09:3842.5042.6042.80+2.404135
09:09:3842.5042.6042.70+2.302131
09:09:3842.5042.6042.60+2.201129
09:09:3342.5042.6042.60+2.201128
09:09:3342.1042.5042.50+2.101127
09:09:2742.1042.4042.50+2.104126
09:09:2742.1042.4042.45+2.054122
09:09:2742.1042.4042.40+2.002118
09:09:2242.3042.4042.30+1.901116
09:09:2242.1042.3042.30+1.901115
09:08:4142.1042.5042.50+2.101114
09:08:3742.1042.4542.45+2.055113
09:08:3442.1042.4042.45+2.051108
09:08:3442.1042.4042.40+2.002107
09:08:2742.1042.3042.30+1.901105
09:07:5642.1042.4042.40+2.001104
09:07:3542.0042.4042.00+1.601103
09:07:1842.4042.4542.40+2.001102
09:07:0742.0042.4042.40+2.001101
09:06:5642.0042.4042.40+2.001100
09:06:3941.9542.4542.45+2.05199
09:06:2142.4042.4542.40+2.00198
09:06:1742.4042.5042.40+2.00197
09:06:1542.4042.4542.45+2.05496
09:06:1542.4042.4542.45+2.05392
09:06:1542.4042.4542.45+2.05189
09:06:0941.9042.3042.40+2.00188
09:06:0941.9042.3042.35+1.95487
09:06:0941.9042.3042.30+1.90883
09:05:5641.9542.3541.95+1.55175
09:05:5141.9542.3042.30+1.90374
09:05:4841.9542.2542.25+1.85171
09:05:4841.9542.2042.20+1.80370
09:03:5141.8542.3041.85+1.45167
09:03:4141.8542.3041.85+1.45166
09:02:2741.8042.3041.80+1.40265
09:02:0941.8042.3541.80+1.40163
09:02:0641.8042.3042.30+1.90262
09:01:5041.5542.3042.30+1.90260
09:01:4041.7042.3541.70+1.30158
09:01:1441.5042.3542.35+1.95157
09:00:5241.4042.3042.40+2.00156
09:00:5241.4042.3042.35+1.95155
09:00:5241.4042.3042.30+1.90354
09:00:4742.3042.4042.30+1.90251
09:00:3941.4042.2042.20+1.80149
09:00:3442.3042.4542.30+1.90448
09:00:3442.3042.4542.30+1.90444
09:00:3442.3042.4542.30+1.90140
09:00:3041.4042.2542.25+1.85139
09:00:2641.3542.3042.30+1.90338
09:00:2441.4042.3041.40+1.00135
09:00:1941.4041.6042.30+1.90234
09:00:1941.4041.6042.20+1.80132
09:00:1941.4041.6042.10+1.70131
09:00:1941.4041.6041.60+1.20130
09:00:1441.3541.5041.50+1.10329
09:00:1341.3541.4041.40+1.00326
09:00:1141.4041.5041.40+1.00223
09:00:10----41.40+1.002121
 
加密貨幣
比特幣BTC 66498.19 4,472.11 7.21%
以太幣ETH 4047.60 298.84 7.97%
瑞波幣XRP 1.14 0.06 5.18%
比特幣現金BCH 636.40 25.23 4.13%
萊特幣LTC 198.47 12.91 6.96%
卡達幣ADA 2.20 0.07 3.37%
波場幣TRX 0.104021 0.01 5.99%
恆星幣XLM 0.383478 0.00 0.96%
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。