研 華  (2395) 電腦/周邊設備 上市 研華集團

392.50 ▲+3.00 +0.77% 5.09
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+3.00 1,302 392.50 9 394.00 6 388.00 395.00 384.00 389.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00392.50394.00392.50+3.0011302
13:30:00392.50394.00392.50+3.003161301
13:24:46392.00394.00392.00+2.501985
13:24:46392.50394.00392.50+3.001984
13:24:45392.50394.00392.50+3.002983
13:24:42392.50394.00392.50+3.001981
13:24:41392.50394.00394.00+4.501980
13:24:26393.00394.00393.00+3.501979
13:24:21393.00394.00393.00+3.501978
13:24:04393.50394.00393.50+4.001977
13:24:04393.50394.00393.50+4.001976
13:24:03393.50394.00393.50+4.001975
13:24:03393.50394.00393.50+4.001974
13:24:01393.50394.00393.50+4.001973
13:24:01393.50394.00393.50+4.001972
13:23:56393.50394.00393.50+4.001971
13:23:55394.00394.50394.00+4.501970
13:23:51394.00394.50394.00+4.501969
13:23:50394.00394.50394.00+4.501968
13:23:44394.00394.50394.00+4.501967
13:23:44394.00394.50394.00+4.501966
13:23:43394.00394.50394.00+4.501965
13:23:15394.00394.50394.00+4.501964
13:22:59394.00394.50394.00+4.501963
13:22:58394.00394.50394.00+4.501962
13:22:51394.00394.50394.00+4.501961
13:22:51394.00394.50394.00+4.501960
13:22:50394.00394.50394.00+4.501959
13:22:13394.00394.50394.00+4.501958
13:21:40394.00394.50394.00+4.502957
13:21:40394.00394.50394.00+4.505955
13:21:32394.00394.50394.00+4.501950
13:21:30394.00394.50394.00+4.501949
13:20:53394.00394.50394.00+4.501948
13:20:53394.00394.50394.00+4.501947
13:20:22394.00394.50394.00+4.501946
13:20:14394.00394.50394.00+4.501945
13:18:56394.00394.50394.00+4.501944
13:18:00394.00394.50394.00+4.501943
13:17:59394.00394.50394.00+4.501942
13:17:52394.00394.50394.00+4.501941
13:16:18394.00394.50394.00+4.501940
13:15:06394.00394.50394.00+4.501939
13:14:29394.00394.50394.00+4.501938
13:14:26394.00394.50394.00+4.501937
13:13:58394.00394.50394.00+4.501936
13:13:53394.00394.50394.00+4.503935
13:13:53394.00394.50394.00+4.501932
13:13:36394.00394.50394.00+4.501931
13:13:36394.00394.50394.00+4.501930
13:13:36394.00394.50394.00+4.502929
13:13:21394.00394.50394.50+5.001927
13:12:20394.00394.50394.00+4.501926
13:11:49394.00394.50394.50+5.001925
13:10:36394.00394.50394.50+5.001924
13:09:18394.00394.50394.50+5.001923
13:07:43393.50394.00394.00+4.502922
13:07:42393.00393.50393.50+4.002920
13:07:42393.00393.50393.50+4.0016918
13:07:41393.00393.50393.50+4.001902
13:07:40393.00393.50393.00+3.501901
13:06:17393.00393.50393.00+3.501900
13:05:21393.00393.50393.00+3.501899
13:05:17393.00393.50393.00+3.501898
13:04:49393.00393.50393.50+4.001897
13:04:10393.00393.50393.00+3.501896
13:03:06393.00393.50393.00+3.501895
13:02:41393.00393.50393.50+4.003894
13:02:40393.00393.50393.00+3.501891
13:02:40393.00393.50393.00+3.501890
13:02:29393.00393.50393.00+3.501889
13:02:08393.00393.50393.50+4.001888
13:01:44393.00393.50393.00+3.501887
13:01:38393.50394.00393.50+4.001886
13:01:38393.50394.00393.50+4.001885
13:01:38393.50394.00393.50+4.0010884
13:01:38393.50394.00393.50+4.001874
13:01:20393.50394.00394.00+4.501873
13:01:19393.50394.00394.00+4.501872
13:00:09393.50394.00393.50+4.001871
12:59:38393.50394.00394.00+4.501870
12:59:38393.50394.00394.00+4.501869
12:55:50393.50394.00394.00+4.501868
12:54:59393.50394.00394.00+4.501867
12:54:58393.50394.00393.50+4.001866
12:54:44393.50394.00393.50+4.001865
12:54:21393.50394.00394.00+4.501864
12:54:20393.50394.00393.50+4.001863
12:52:00393.50394.00393.50+4.001862
12:51:26393.50394.00394.00+4.501861
12:51:26393.50394.00393.50+4.001860
12:48:30393.50394.00394.00+4.503859
12:48:30393.50394.00393.50+4.001856
12:42:22393.50394.00393.50+4.001855
12:42:21393.50394.00394.00+4.502854
12:42:20393.50394.00394.00+4.507852
12:42:09393.50394.00393.50+4.008845
12:40:21393.00393.50393.50+4.002837
12:40:19393.00393.50393.50+4.0020835
12:39:26393.00393.50393.00+3.501815
12:34:34393.00393.50393.50+4.001814
12:28:32392.50393.00393.00+3.503813
12:28:31392.50393.00393.00+3.502810
12:27:07392.50393.00393.00+3.501808
12:24:34392.50393.00393.00+3.502807
12:23:30392.50393.00392.50+3.001805
12:23:03392.50393.00393.00+3.501804
12:21:08392.50393.00393.00+3.504803
12:21:02392.50393.00392.50+3.001799
12:20:00392.50393.00392.50+3.001798
12:20:00392.50393.00392.50+3.001797
12:19:12392.00392.50392.50+3.001796
12:19:12392.00392.50392.50+3.007795
12:19:12392.00392.50392.50+3.001788
12:19:12392.00392.50392.50+3.003787
12:19:11392.00392.50392.50+3.002784
12:19:02392.00392.50392.50+3.001782
12:17:58392.00392.50392.50+3.001781
12:16:35392.00393.00392.00+2.501780
12:16:00392.00393.00392.00+2.501779
12:14:43392.00393.00393.00+3.504778
12:14:43392.00393.00392.00+2.501774
12:14:42392.00393.00392.00+2.5010773
12:13:13392.00393.00392.00+2.501763
12:12:46392.00392.50392.50+3.001762
12:12:30392.00393.00392.00+2.501761
12:09:43392.00393.00392.00+2.501760
12:09:00392.00393.00392.00+2.501759
12:06:59392.50393.00392.50+3.001758
12:06:59392.00392.50392.50+3.001757
12:06:33392.00392.50392.50+3.001756
12:06:33392.00392.50392.50+3.001755
12:06:33392.00392.50392.50+3.001754
12:06:33392.00392.50392.00+2.501753
12:06:33392.00392.50392.50+3.001752
12:06:22392.00393.00392.00+2.501751
12:06:19392.00393.00392.00+2.501750
12:05:30392.00393.00392.00+2.501749
12:03:51392.00393.00393.00+3.501748
12:03:06392.00393.00392.00+2.501747
12:02:52392.50393.00392.50+3.001746
12:02:00393.00393.50393.00+3.501745
11:59:25393.00393.50393.00+3.502744
11:59:19393.00393.50393.00+3.501742
11:58:52393.00394.00393.00+3.501741
11:58:46393.50394.00393.50+4.002740
11:58:46393.50394.00393.50+4.001738
11:58:00393.50394.00393.50+4.001737
11:56:44393.50394.00393.50+4.001736
11:55:49393.50394.00393.50+4.001735
11:54:38393.50394.00393.50+4.001734
11:54:30393.50394.00393.50+4.001733
11:53:32393.50394.00393.50+4.001732
11:52:22393.50394.00393.50+4.001731
11:51:27393.50394.00393.50+4.001730
11:51:00393.50394.00393.50+4.001729
11:50:48393.50394.00393.50+4.001728
11:50:46393.50394.00393.50+4.001727
11:48:50393.50394.00393.50+4.001726
11:47:30393.50394.00393.50+4.001725
11:45:17393.50394.00393.50+4.001724
11:45:01393.50394.00393.50+4.001723
11:44:26393.50394.00393.50+4.001722
11:44:04393.50394.00393.50+4.001721
11:44:00393.50394.00393.50+4.001720
11:42:20393.50394.00393.50+4.001719
11:41:54393.50394.00393.50+4.001718
11:40:00393.50394.00393.50+4.001717
11:39:31393.50394.00394.00+4.501716
11:39:19393.50394.00393.50+4.001715
11:39:18393.50394.00394.00+4.503714
11:39:18393.50394.00393.50+4.001711
11:39:17393.50394.00393.50+4.001710
11:39:17394.00394.50394.00+4.502709
11:38:23394.00394.50394.00+4.501707
11:38:13394.00394.50394.00+4.501706
11:38:12394.00394.50394.00+4.501705
11:38:12394.00394.50394.00+4.501704
11:38:12394.00394.50394.00+4.501703
11:37:29394.00394.50394.00+4.501702
11:37:16394.00394.50394.00+4.501701
11:37:15394.00394.50394.00+4.501700
11:37:15394.00394.50394.00+4.501699
11:36:30394.00394.50394.00+4.501698
11:36:30394.00394.50394.00+4.501697
11:36:08394.00394.50394.00+4.501696
11:35:45394.00394.50394.00+4.501695
11:35:44394.00394.50394.00+4.501694
11:35:42394.50395.00394.50+5.001693
11:35:40394.50395.00394.50+5.006692
11:35:31394.50395.00394.50+5.001686
11:35:23394.50395.00395.00+5.501685
11:35:12394.50395.00395.00+5.501684
11:35:11394.50395.00394.50+5.001683
11:35:09394.50395.00395.00+5.501682
11:35:08394.50395.00394.50+5.001681
11:35:08394.50395.00394.50+5.004680
11:34:58394.50395.00394.50+5.001676
11:33:42394.50395.00395.00+5.501675
11:33:00394.50395.00394.50+5.001674
11:29:30394.50395.00394.50+5.001673
11:27:20394.50395.00395.00+5.501672
11:26:29394.50395.00394.50+5.001671
11:26:13394.50395.00395.00+5.501670
11:26:00394.50395.00394.50+5.001669
11:25:59394.50395.00394.50+5.003668
11:25:03394.50395.00395.00+5.501665
11:23:49394.50395.00395.00+5.501664
11:22:05393.50394.50394.50+5.005663
11:22:05393.50394.50394.50+5.004658
11:22:05393.00394.00394.00+4.508654
11:22:04393.00394.00394.00+4.502646
11:22:03393.00393.50393.50+4.007644
11:22:03393.00393.50393.50+4.001637
11:22:02393.00393.50393.00+3.501636
11:22:00393.00393.50393.00+3.501635
11:21:34393.00393.50393.50+4.001634
11:21:33393.00393.50393.00+3.501633
11:21:17393.00393.50393.00+3.501632
11:19:17393.00393.50393.50+4.001631
11:18:47393.00393.50393.00+3.501630
11:18:30393.00393.50393.00+3.501629
11:17:56393.00393.50393.00+3.501628
11:15:00393.00393.50393.00+3.501627
11:14:40393.00393.50393.00+3.501626
11:14:09393.00393.50393.00+3.501625
11:13:06393.00393.50393.00+3.501624
11:11:30393.00393.50393.00+3.501623
11:11:22393.00393.50393.00+3.501622
11:08:10393.00393.50393.00+3.501621
11:08:06393.00393.50393.00+3.501620
11:08:00393.00393.50393.00+3.501619
11:06:53393.00393.50393.00+3.501618
11:04:53393.00393.50393.00+3.501617
11:04:00393.00393.50393.00+3.501616
11:04:00393.00393.50393.00+3.501615
11:01:47393.00393.50393.00+3.501614
11:00:30393.00393.50393.00+3.501613
10:58:35393.50394.00393.50+4.001612
10:57:26393.50394.00393.50+4.003611
10:57:00393.50394.00393.50+4.001608
10:55:26393.50394.00393.50+4.001607
10:55:05393.50394.00393.50+4.001606
10:53:31393.50394.00394.00+4.501605
10:53:30393.50394.00393.50+4.001604
10:53:16393.50394.00393.50+4.001603
10:50:00393.50394.00394.00+4.502602
10:50:00393.50394.00393.50+4.002600
10:50:00393.50394.00393.50+4.001598
10:49:29393.50394.00394.00+4.501597
10:47:33393.50394.00394.00+4.501596
10:46:11393.50394.00393.50+4.001595
10:45:44393.50394.00393.50+4.001594
10:45:16393.50394.00394.00+4.501593
10:44:16393.50394.50393.50+4.005592
10:44:15393.50394.00394.00+4.501587
10:44:13393.50394.00394.00+4.501586
10:44:13393.50394.00394.00+4.501585
10:44:12393.50394.00394.00+4.502584
10:44:11393.50394.00394.00+4.505582
10:41:51393.50394.00394.00+4.501577
10:40:55393.50394.00394.00+4.501576
10:40:55393.50394.00394.00+4.501575
10:39:44393.50394.00394.00+4.501574
10:39:05393.00393.50393.50+4.002573
10:39:04393.00393.50393.00+3.501571
10:39:04392.50393.00393.00+3.506570
10:36:23392.50393.00393.00+3.501564
10:34:01392.50393.00393.00+3.504563
10:34:01392.50393.00393.00+3.503559
10:34:00392.00392.50392.50+3.001556
10:34:00391.50392.00392.00+2.5014555
10:31:43391.50392.00391.50+2.001541
10:29:17391.50392.00391.50+2.001540
10:28:55391.50392.00391.50+2.001539
10:28:54391.50392.00392.00+2.501538
10:28:53391.50392.00391.50+2.001537
10:25:30391.00392.50391.00+1.501536
10:25:30392.50393.00392.50+3.001535
10:25:30392.50393.00392.50+3.008534
10:25:15392.50393.00392.50+3.001526
10:22:22392.50393.00393.00+3.501525
10:22:14392.50393.00393.00+3.501524
10:21:21392.50393.00393.00+3.501523
10:20:46392.50393.00393.00+3.502522
10:20:19392.00393.00393.00+3.501520
10:19:53392.00393.00393.00+3.502519
10:19:27392.00393.00393.00+3.501517
10:19:26392.50393.00392.50+3.001516
10:19:26392.00392.50392.50+3.001515
10:19:26392.00392.50392.50+3.003514
10:19:25392.00392.50392.50+3.006511
10:15:02392.00392.50392.50+3.001505
10:13:16392.00393.00393.00+3.502504
10:13:15392.00393.00392.00+2.505502
10:11:23392.00393.00393.00+3.501497
10:11:22392.00393.00393.00+3.501496
10:10:32392.00393.00393.00+3.502495
10:10:29392.00393.00393.00+3.501493
10:10:28392.00392.50392.50+3.001492
10:09:58391.50392.50392.50+3.001491
10:09:57391.50392.00392.00+2.501490
10:08:58391.00392.00392.00+2.501489
10:08:57391.00392.00392.00+2.505488
10:08:35391.00392.00392.00+2.501483
10:08:35391.00392.00392.00+2.501482
10:08:34390.50391.50391.50+2.001481
10:08:33390.50391.00391.00+1.503480
10:08:33390.50391.00391.00+1.5019477
10:07:23390.50391.00391.00+1.501458
10:07:22390.50391.00390.50+1.001457
10:05:46390.50391.00390.50+1.001456
10:04:49390.50391.00390.50+1.001455
10:02:43390.50391.00391.00+1.501454
10:02:14390.50391.00390.50+1.001453
10:00:37390.50391.00390.50+1.001452
10:00:20390.50391.00390.50+1.001451
09:59:12390.50391.00390.50+1.001450
09:59:11390.50391.00391.00+1.501449
09:59:11390.50391.00390.50+1.001448
09:55:20390.00391.00391.00+1.501447
09:54:46390.00391.00390.00+0.501446
09:53:39390.00391.00391.00+1.502445
09:53:13390.00390.50391.00+1.506443
09:53:13390.00390.50390.50+1.0022437
09:52:08389.50391.00389.5001415
09:52:06389.50391.00389.5002414
09:52:04390.50391.00390.50+1.0018412
09:52:03390.50391.50390.50+1.001394
09:52:02390.50391.50390.50+1.001393
09:49:44390.50392.00392.00+2.501392
09:49:43391.00392.00391.00+1.501391
09:47:26390.50392.00392.00+2.501390
09:46:26390.50392.00392.00+2.501389
09:45:54390.50392.00392.00+2.501388
09:45:26390.50392.00392.00+2.501387
09:44:27389.50390.50390.50+1.001386
09:44:27389.00389.50389.5001385
09:44:26389.00390.00390.00+0.501384
09:43:54389.00390.00390.00+0.502383
09:43:34389.00389.50389.5002381
09:43:34389.00389.50389.5001379
09:43:33389.00389.50389.5005378
09:42:58389.00389.50389.5002373
09:42:57389.00389.50389.5008371
09:42:33389.00389.50389.00-0.501363
09:40:48389.00389.50389.5001362
09:40:20389.00389.50389.5001361
09:39:24389.00389.50389.5001360
09:39:20389.00389.50389.5001359
09:38:26389.00389.50389.00-0.501358
09:36:44389.00389.50389.00-0.501357
09:34:01389.50390.00389.5002356
09:33:51390.00390.50390.00+0.508354
09:32:59389.50390.50390.50+1.001346
09:32:58389.50390.50390.50+1.005345
09:32:29389.00390.00390.00+0.501340
09:32:29389.00390.00390.00+0.501339
09:32:29389.00389.50390.00+0.502338
09:32:29389.00389.50389.50021336
09:32:29388.50389.00389.00-0.507315
09:31:40388.00389.00389.00-0.501308
09:30:03388.00389.50389.5001307
09:30:01388.50389.50388.50-1.001306
09:29:14388.00390.00388.00-1.501305
09:29:08389.50390.00389.5005304
09:29:08390.00390.50390.00+0.506299
09:29:08390.00390.50390.00+0.502293
09:29:00390.00390.50390.00+0.502291
09:29:00390.00390.50390.00+0.501289
09:28:00390.00390.50390.00+0.501288
09:28:00390.00390.50390.00+0.501287
09:27:55390.00390.50390.00+0.501286
09:27:55390.00390.50390.00+0.501285
09:27:52390.00390.50390.00+0.502284
09:24:48389.50390.50390.50+1.001282
09:23:33389.50390.50390.50+1.001281
09:23:07389.50390.50390.50+1.001280
09:23:06389.50390.50390.50+1.001279
09:22:53389.50390.00390.00+0.504278
09:22:30389.50390.00389.5003274
09:22:29389.00389.50389.5003271
09:22:29389.00389.50389.50025268
09:20:36389.50390.00389.5006243
09:20:00389.50390.50390.50+1.001237
09:19:58389.50390.50389.5002236
09:19:58389.50390.50389.5002234
09:19:33389.50390.50390.50+1.001232
09:19:33390.00390.50390.00+0.501231
09:17:10389.50390.50390.50+1.001230
09:16:50389.50390.00390.00+0.501229
09:16:49389.50390.00390.00+0.501228
09:15:10389.50390.00390.00+0.501227
09:13:53389.00390.00390.00+0.501226
09:13:53389.00390.00390.00+0.501225
09:13:30388.50390.00390.00+0.501224
09:13:10388.00390.00390.00+0.501223
09:13:09387.50389.50389.5002222
09:13:08387.50389.00389.00-0.503220
09:12:37387.50388.50388.50-1.001217
09:12:30387.50388.50388.50-1.002216
09:12:29388.00388.50388.00-1.504214
09:12:29387.50388.00388.00-1.502210
09:12:29387.50388.00388.00-1.5018208
09:12:26387.50388.00388.00-1.501190
09:11:17387.50388.00388.00-1.501189
09:10:46387.50388.00388.00-1.501188
09:10:46387.50388.00388.00-1.506187
09:10:39387.00387.50387.50-2.002181
09:09:09388.00389.00388.00-1.506179
09:09:08388.00389.00388.00-1.501173
09:09:08388.00389.00388.00-1.503172
09:09:08388.00389.00388.00-1.503169
09:09:08388.00389.00388.00-1.501166
09:09:08388.00389.00388.00-1.502165
09:07:48387.00389.50389.5001163
09:07:45387.00389.50389.5002162
09:07:45387.00389.00389.00-0.504160
09:07:22385.00389.00389.00-0.502156
09:07:21385.00388.50388.50-1.003154
09:07:21385.00387.50387.50-2.005151
09:07:20384.50386.50386.50-3.001146
09:07:20384.50386.00386.00-3.506145
09:07:19384.50385.50384.50-5.003139
09:07:19384.50385.50385.50-4.005136
09:07:19385.50386.00385.50-4.004131
09:07:19384.50385.50385.50-4.004127
09:07:19384.50385.50385.50-4.0031123
09:06:53384.50385.50385.50-4.00192
09:06:35384.50386.00384.50-5.00191
09:05:55385.50386.00385.50-4.00190
09:05:24384.00386.00384.00-5.50389
09:05:23384.00385.00385.00-4.50286
09:05:23385.00386.00385.00-4.50384
09:05:23385.00386.00385.00-4.50281
09:04:40385.00386.50386.50-3.00179
09:04:40385.00386.50385.00-4.50178
09:04:39385.50386.50385.50-4.00277
09:04:39385.50386.50385.50-4.00175
09:04:22386.50387.00386.50-3.00174
09:04:20385.00387.00385.00-4.50173
09:04:19385.00387.00385.00-4.50172
09:03:00384.00387.00387.00-2.50171
09:02:02385.50388.00385.00-4.50170
09:02:02385.50388.00385.50-4.00169
09:02:01385.50388.00385.50-4.00168
09:02:01386.00388.50386.00-3.50767
09:02:01386.00388.50386.00-3.50360
09:02:00386.50389.00386.50-3.00957
09:02:00386.50389.00386.50-3.00148
09:01:59387.00389.00387.00-2.50147
09:01:27386.50389.00386.50-3.00146
09:01:26387.00389.50387.00-2.50445
09:01:26387.00389.50387.00-2.50141
09:01:26387.50389.50387.50-2.00340
09:01:26387.50389.50387.50-2.00237
09:01:25388.00389.50388.00-1.50235
09:01:25388.00389.50388.00-1.50133
09:00:16387.50390.00387.50-2.00232
09:00:14----388.00-1.503030
 
加密貨幣
比特幣BTC 63591.30 -4,799.32 -7.02%
以太幣ETH 3272.37 -370.04 -10.16%
瑞波幣XRP 0.586437 -0.03 -5.30%
比特幣現金BCH 364.06 -38.60 -9.59%
萊特幣LTC 79.05 -6.81 -7.93%
卡達幣ADA 0.607329 -0.07 -10.83%
波場幣TRX 0.117529 -0.01 -6.87%
恆星幣XLM 0.121846 -0.01 -7.80%
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。