聯 陽  (3014) 半導體業 上市 聯電集團

94.50 ▲+0.60 +0.64% 0.61
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 646 94.50 5 94.60 11 94.70 95.10 94.10 93.90
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0094.5094.6094.50+0.6020646
13:24:2294.5094.6094.50+0.601626
13:23:3394.4094.5094.50+0.6020625
13:23:3394.4094.5094.40+0.501605
13:23:1894.4094.5094.40+0.501604
13:21:5594.3094.4094.40+0.506603
13:21:5594.3094.4094.40+0.501597
13:21:5594.3094.4094.40+0.504596
13:21:4794.3094.4094.40+0.502592
13:21:3294.3094.4094.30+0.401590
13:19:3994.3094.4094.30+0.401589
13:18:2694.3094.4094.40+0.501588
13:18:2394.3094.4094.30+0.403587
13:18:1894.3094.4094.30+0.402584
13:15:2494.3094.4094.40+0.501582
13:15:1594.3094.4094.30+0.401581
13:12:4494.3094.4094.30+0.401580
13:12:4294.3094.4094.30+0.401579
13:09:5994.3094.4094.30+0.404578
13:09:5394.3094.4094.30+0.401574
13:07:5694.3094.4094.30+0.401573
13:07:4994.2094.3094.30+0.401572
13:07:3794.2094.3094.30+0.401571
13:07:1094.2094.3094.30+0.401570
13:06:4794.2094.3094.30+0.401569
13:06:4294.3094.4094.30+0.401568
13:06:4294.2094.3094.30+0.401567
13:05:3494.2094.3094.30+0.402566
13:05:2894.2094.3094.20+0.301564
13:04:4794.2094.3094.30+0.401563
13:03:5494.2094.3094.30+0.403562
13:01:5094.1094.3094.30+0.401559
13:01:4194.1094.2094.20+0.301558
13:00:0094.1094.3094.10+0.201557
12:59:1894.2094.3094.20+0.301556
12:58:5694.0094.2094.40+0.501555
12:58:5694.0094.2094.30+0.403554
12:58:5694.0094.2094.20+0.301551
12:58:3694.1094.2094.10+0.201550
12:57:5494.1094.2094.10+0.201549
12:57:1294.1094.2094.10+0.201548
12:56:5194.1094.2094.10+0.201547
12:56:3394.1094.2094.10+0.201546
12:56:3094.1094.3094.10+0.201545
12:56:1694.1094.3094.10+0.201544
12:56:1394.0094.1094.10+0.204543
12:56:1394.1094.3094.10+0.206539
12:55:4794.1094.3094.10+0.201533
12:55:4394.1094.3094.10+0.203532
12:55:0594.1094.3094.10+0.201529
12:54:2394.1094.3094.10+0.201528
12:53:4194.1094.3094.10+0.201527
12:52:5994.1094.3094.10+0.201526
12:52:1794.2094.3094.20+0.301525
12:51:5094.1094.2094.20+0.301524
12:51:3494.1094.3094.10+0.201523
12:50:5294.1094.3094.10+0.201522
12:50:1094.2094.3094.20+0.301521
12:49:2894.1094.3094.10+0.201520
12:48:4694.2094.3094.20+0.301519
12:48:0394.2094.3094.20+0.301518
12:47:2194.2094.3094.20+0.301517
12:46:3994.2094.3094.20+0.301516
12:45:5794.2094.3094.20+0.301515
12:45:1594.1094.3094.10+0.201514
12:45:1594.1094.3094.10+0.201513
12:44:3394.1094.3094.10+0.201512
12:43:5094.1094.3094.10+0.201511
12:43:0894.1094.3094.10+0.201510
12:42:2794.1094.3094.10+0.201509
12:41:4494.1094.3094.10+0.201508
12:41:0594.1094.3094.10+0.202507
12:41:0294.1094.3094.10+0.201505
12:40:2094.1094.3094.10+0.201504
12:39:3794.1094.3094.10+0.201503
12:38:5594.1094.3094.10+0.201502
12:38:1394.2094.3094.20+0.301501
12:37:3194.2094.3094.20+0.301500
12:36:4994.2094.3094.20+0.301499
12:36:0794.2094.4094.20+0.301498
12:35:4594.2094.4094.40+0.501497
12:35:2494.1094.3094.10+0.201496
12:34:4294.1094.3094.10+0.201495
12:34:0094.1094.3094.10+0.201494
12:33:1894.2094.3094.20+0.301493
12:32:3694.2094.3094.20+0.301492
12:31:5494.2094.3094.20+0.301491
12:31:2794.2094.3094.30+0.401490
12:31:1194.2094.3094.20+0.301489
12:30:2994.2094.3094.20+0.301488
12:30:2394.2094.3094.30+0.402487
12:29:4794.2094.3094.20+0.301485
12:29:0594.1094.3094.10+0.201484
12:28:2394.1094.3094.10+0.201483
12:27:5594.1094.2094.20+0.301482
12:27:4094.1094.3094.10+0.201481
12:26:5994.1094.2094.20+0.301480
12:26:5894.1094.3094.10+0.201479
12:26:5894.1094.3094.10+0.201478
12:26:2994.1094.2094.20+0.301477
12:26:1694.1094.2094.10+0.201476
12:26:1494.2094.3094.20+0.302475
12:25:3494.2094.3094.20+0.301473
12:25:3294.2094.3094.30+0.401472
12:24:5294.2094.3094.20+0.301471
12:24:1094.2094.3094.20+0.301470
12:23:2794.2094.3094.20+0.301469
12:22:4594.2094.3094.20+0.301468
12:22:0394.2094.3094.20+0.301467
12:21:2194.2094.3094.20+0.301466
12:20:3994.2094.3094.20+0.301465
12:19:5794.2094.3094.20+0.301464
12:19:1494.2094.3094.20+0.301463
12:18:3294.2094.3094.20+0.301462
12:17:5094.2094.3094.20+0.301461
12:17:0894.2094.3094.20+0.301460
12:16:2994.2094.3094.30+0.401459
12:16:2694.2094.3094.20+0.301458
12:15:4494.2094.3094.20+0.301457
12:15:0194.2094.3094.20+0.301456
12:14:1994.2094.3094.20+0.301455
12:13:3894.2094.4094.20+0.301454
12:13:3794.3094.4094.30+0.401453
12:13:3794.3094.4094.30+0.401452
12:12:5594.3094.4094.30+0.401451
12:12:1394.3094.4094.30+0.401450
12:11:5994.3094.4094.30+0.401449
12:11:3094.3094.4094.30+0.401448
12:10:4394.3094.4094.30+0.401447
12:06:4994.3094.4094.30+0.401446
12:05:1694.2094.3094.30+0.401445
12:00:0094.1094.3094.10+0.201444
11:59:1194.2094.3094.20+0.301443
11:58:2294.2094.3094.20+0.301442
11:57:3394.2094.3094.20+0.301441
11:57:0094.2094.4094.20+0.301440
11:57:0094.2094.3094.30+0.401439
11:56:4494.2094.3094.20+0.301438
11:56:0794.2094.3094.30+0.401437
11:55:5494.2094.3094.20+0.301436
11:55:0994.2094.3094.30+0.401435
11:55:0594.2094.4094.20+0.301434
11:54:5994.2094.3094.30+0.401433
11:54:2794.2094.3094.30+0.401432
11:54:1694.2094.3094.20+0.301431
11:53:2794.2094.3094.20+0.301430
11:52:3794.2094.3094.20+0.301429
11:51:4794.2094.3094.20+0.301428
11:50:5994.2094.3094.20+0.301427
11:50:1094.1094.3094.10+0.201426
11:49:4894.1094.3094.10+0.201425
11:49:2094.2094.3094.20+0.301424
11:49:0194.2094.3094.20+0.301423
11:49:0094.2094.3094.20+0.303422
11:48:3194.2094.3094.20+0.301419
11:47:4294.2094.3094.20+0.301418
11:46:5394.2094.3094.20+0.301417
11:46:0394.2094.3094.20+0.301416
11:45:1494.2094.3094.20+0.301415
11:44:2594.1094.3094.10+0.201414
11:44:0894.1094.2094.20+0.301413
11:43:3694.1094.3094.10+0.201412
11:43:2494.2094.3094.20+0.301411
11:42:4794.2094.3094.20+0.301410
11:42:4294.2094.3094.20+0.301409
11:41:5794.2094.3094.20+0.301408
11:41:0894.2094.3094.20+0.301407
11:40:4294.2094.3094.20+0.301406
11:40:1994.2094.3094.20+0.301405
11:39:3094.2094.3094.20+0.301404
11:38:5394.2094.3094.20+0.301403
11:38:4094.2094.3094.20+0.301402
11:38:0494.2094.3094.20+0.301401
11:37:5194.2094.3094.20+0.301400
11:37:2994.2094.3094.20+0.302399
11:37:0994.2094.3094.20+0.301397
11:37:0594.2094.3094.30+0.401396
11:37:0294.2094.3094.20+0.301395
11:36:5594.2094.3094.30+0.401394
11:36:1394.2094.3094.20+0.301393
11:35:2394.2094.3094.20+0.301392
11:35:0094.2094.3094.20+0.301391
11:34:3494.2094.3094.20+0.301390
11:34:0294.2094.3094.30+0.401389
11:33:4594.2094.3094.20+0.301388
11:33:2194.2094.3094.20+0.301387
11:32:5694.2094.3094.20+0.301386
11:32:0694.2094.3094.20+0.301385
11:31:1794.2094.3094.20+0.301384
11:30:2894.2094.3094.20+0.301383
11:29:5694.3094.4094.30+0.404382
11:29:4894.3094.4094.40+0.501378
11:29:3994.3094.4094.30+0.401377
11:28:5094.3094.4094.30+0.401376
11:28:0194.3094.5094.30+0.401375
11:27:1294.3094.4094.30+0.401374
11:26:2394.3094.4094.30+0.401373
11:25:3394.3094.4094.30+0.401372
11:24:4394.3094.5094.30+0.401371
11:23:5494.3094.5094.30+0.401370
11:23:2294.3094.4094.40+0.501369
11:23:0594.3094.4094.30+0.401368
11:22:1694.3094.5094.30+0.401367
11:21:2694.3094.5094.30+0.401366
11:21:1594.4094.5094.40+0.501365
11:21:1494.4094.5094.50+0.601364
11:21:0194.4094.5094.40+0.501363
11:20:4594.3094.4094.40+0.501362
11:20:3794.3094.4094.30+0.401361
11:19:4894.3094.5094.30+0.401360
11:19:2894.3094.4094.40+0.501359
11:18:5994.3094.4094.30+0.401358
11:18:0994.4094.5094.40+0.501357
11:17:5094.4094.5094.40+0.502356
11:17:2394.4094.5094.40+0.501354
11:17:2094.4094.5094.40+0.501353
11:16:3194.4094.5094.40+0.501352
11:15:4294.4094.5094.40+0.501351
11:15:0194.4094.5094.40+0.501350
11:14:5294.4094.5094.40+0.501349
11:14:4294.4094.5094.50+0.601348
11:14:1894.4094.5094.50+0.601347
11:14:0394.4094.5094.40+0.501346
11:13:1494.4094.6094.40+0.501345
11:12:5494.7094.8094.70+0.801344
11:12:5494.4094.5094.70+0.806343
11:12:5494.4094.5094.60+0.702337
11:12:5494.4094.5094.50+0.601335
11:12:2594.4094.6094.40+0.501334
11:11:4394.6094.7094.60+0.702333
11:11:4394.4094.5094.60+0.702331
11:11:4394.4094.5094.50+0.601329
11:11:3594.4094.5094.40+0.501328
11:07:0894.4094.5094.40+0.501327
11:03:4294.4094.5094.40+0.501326
11:01:0694.3094.5094.30+0.402325
11:00:5994.3094.4094.40+0.501323
11:00:1894.3094.4094.40+0.501322
11:00:1294.3094.4094.40+0.501321
11:00:0094.4094.5094.40+0.503320
11:00:0094.4094.5094.40+0.501317
10:59:5594.4094.5094.40+0.503316
10:59:4094.4094.5094.40+0.502313
10:58:5494.4094.5094.40+0.501311
10:58:3194.4094.5094.40+0.501310
10:57:4894.4094.5094.40+0.501309
10:56:4294.4094.5094.40+0.501308
10:56:4294.4094.5094.40+0.501307
10:56:4294.4094.5094.40+0.502306
10:56:4294.4094.5094.40+0.501304
10:55:5894.4094.5094.50+0.601303
10:55:3694.5094.6094.50+0.609302
10:55:3694.5094.6094.50+0.601293
10:54:3094.5094.6094.50+0.601292
10:54:1494.5094.6094.50+0.602291
10:53:2494.5094.6094.50+0.601289
10:52:1894.5094.6094.50+0.601288
10:51:1294.5094.6094.50+0.601287
10:50:3794.5094.6094.60+0.701286
10:50:1694.5094.6094.60+0.701285
10:50:0594.5094.6094.50+0.601284
10:49:4994.5094.6094.60+0.701283
10:48:5994.5094.6094.50+0.601282
10:47:5394.5094.6094.50+0.601281
10:46:4794.5094.6094.50+0.601280
10:45:4194.5094.6094.50+0.601279
10:45:2094.5094.6094.60+0.701278
10:44:3594.6094.7094.60+0.701277
10:43:2994.6094.7094.60+0.701276
10:42:2394.6094.7094.60+0.701275
10:42:0594.6094.7094.60+0.701274
10:42:0594.6094.7094.70+0.801273
10:41:1694.6094.7094.60+0.701272
10:40:1094.6094.7094.60+0.701271
10:39:3194.6094.7094.60+0.703270
10:39:0494.6094.7094.60+0.701267
10:37:5894.6094.7094.60+0.701266
10:37:3294.7094.8094.70+0.801265
10:36:5294.6094.8094.60+0.701264
10:35:4694.6094.8094.60+0.701263
10:34:4094.6094.8094.60+0.701262
10:33:3494.6094.7094.60+0.701261
10:32:2794.6094.7094.60+0.701260
10:31:2994.6094.7094.70+0.801259
10:31:2194.6094.8094.60+0.701258
10:31:2094.6094.7094.70+0.801257
10:31:0994.6094.7094.70+0.801256
10:31:0194.6094.7094.70+0.801255
10:30:4394.6094.7094.70+0.801254
10:30:1594.6094.7094.60+0.701253
10:30:1094.6094.7094.70+0.801252
10:29:0994.6094.7094.60+0.701251
10:29:0994.6094.7094.60+0.701250
10:28:2494.6094.7094.60+0.701249
10:28:2294.6094.7094.60+0.701248
10:28:0394.6094.7094.60+0.701247
10:26:5794.6094.7094.60+0.701246
10:25:5194.6094.7094.60+0.701245
10:24:5194.6094.7094.60+0.701244
10:24:4594.6094.7094.60+0.701243
10:23:3894.6094.7094.60+0.701242
10:22:4494.5094.6094.60+0.701241
10:22:3294.5094.6094.50+0.601240
10:21:3394.5094.6094.50+0.601239
10:21:3394.5094.6094.50+0.602238
10:21:2694.5094.6094.50+0.601236
10:20:2094.5094.6094.50+0.601235
10:19:1494.5094.7094.50+0.601234
10:18:1894.5094.7094.50+0.601233
10:18:1794.6094.7094.60+0.701232
10:18:0894.6094.7094.60+0.701231
10:17:0294.6094.7094.60+0.701230
10:15:5694.6094.7094.60+0.701229
10:15:0094.5094.6094.60+0.701228
10:14:4994.6094.7094.60+0.701227
10:14:2994.6094.7094.60+0.701226
10:14:2994.7094.8094.60+0.704225
10:14:2994.7094.8094.70+0.801221
10:13:4394.7094.8094.70+0.801220
10:12:3794.7094.8094.70+0.801219
10:11:4894.7094.8094.70+0.801218
10:11:3194.7094.8094.70+0.801217
10:10:2594.7094.8094.70+0.801216
10:10:0994.7094.8094.70+0.801215
10:10:0994.7094.8094.80+0.9010214
10:09:1994.7094.8094.70+0.801204
10:08:4694.6094.7094.70+0.801203
10:08:1394.6094.8094.60+0.701202
10:07:0794.6094.8094.60+0.701201
10:06:0094.6094.8094.60+0.701200
10:03:1694.5094.6094.60+0.701199
10:03:1394.5094.6094.60+0.701198
10:01:1394.5094.6094.50+0.601197
10:01:1394.5094.6094.50+0.601196
10:00:0094.5094.6094.50+0.601195
09:59:2794.5094.6094.60+0.701194
09:59:1194.5094.6094.60+0.701193
09:58:3394.5094.6094.60+0.701192
09:57:1794.5094.7094.50+0.601191
09:56:4994.5094.6094.60+0.701190
09:55:3294.5094.6094.60+0.702189
09:54:3294.5094.6094.50+0.601187
09:54:1394.5094.6094.60+0.702186
09:54:1294.5094.6094.50+0.601184
09:54:1094.6094.7094.60+0.702183
09:53:5894.6094.7094.60+0.702181
09:53:3794.6094.7094.60+0.701179
09:53:1794.6094.8094.60+0.701178
09:52:5794.6094.7094.70+0.801177
09:52:5394.6094.8094.60+0.705176
09:51:5394.6094.9094.60+0.701171
09:51:5194.7094.8094.80+0.9011170
09:51:5194.6094.8094.80+0.901159
09:51:4894.6094.8094.60+0.701158
09:51:1294.6094.7094.70+0.801157
09:49:3694.6094.7094.60+0.701156
09:49:0494.6094.7094.60+0.701155
09:48:3494.6094.7094.70+0.802154
09:47:4794.6094.7094.70+0.801152
09:47:1494.5094.7094.70+0.801151
09:47:1394.5094.7094.70+0.801150
09:46:1994.7094.8094.70+0.801149
09:45:4894.6094.7094.70+0.801148
09:45:3694.5094.6094.60+0.701147
09:45:0894.5094.6094.50+0.601146
09:43:3594.6094.7094.60+0.702145
09:43:3594.6094.7094.60+0.701143
09:42:5894.6094.7094.60+0.701142
09:40:5194.7094.8094.70+0.801141
09:40:5194.7094.8094.70+0.802140
09:40:5194.7094.8094.70+0.801138
09:40:2994.8094.9094.80+0.907137
09:40:2994.8094.9094.80+0.907130
09:38:2894.9095.0094.90+1.001123
09:38:1494.9095.0094.90+1.001122
09:38:0794.9095.0094.90+1.001121
09:37:0194.9095.0094.90+1.001120
09:35:2494.9095.0094.90+1.001119
09:35:2194.9095.0094.90+1.001118
09:34:4794.8094.9094.90+1.001117
09:34:4794.8094.9094.90+1.001116
09:34:3594.8094.9094.90+1.001115
09:33:3794.8094.9094.90+1.001114
09:32:3894.8095.0094.80+0.901113
09:31:5194.8094.9094.80+0.901112
09:30:4794.7094.8094.80+0.901111
09:30:4794.7094.8094.80+0.901110
09:29:5494.7094.8094.70+0.801109
09:28:0494.7094.8094.80+0.901108
09:27:1394.7094.8094.80+0.902107
09:27:1094.8094.9094.80+0.901105
09:27:1094.8094.9094.80+0.901104
09:24:2694.8094.9094.80+0.901103
09:24:2394.8094.9094.90+1.001102
09:23:2894.8094.9094.90+1.001101
09:23:2394.8094.9094.80+0.901100
09:22:4594.9095.0094.90+1.00199
09:22:4594.9095.0094.90+1.00198
09:22:0995.0095.1095.00+1.10497
09:21:4295.0095.1095.00+1.10193
09:21:3495.0095.1095.10+1.20192
09:21:2895.0095.1095.10+1.20191
09:21:2495.0095.1095.00+1.10190
09:21:1694.9095.0095.00+1.10189
09:21:1694.9095.0095.00+1.10388
09:21:1694.9095.0095.00+1.10485
09:20:2294.9095.0095.00+1.10181
09:20:1594.9095.0095.00+1.10180
09:20:0494.8094.9094.90+1.00179
09:19:2594.8094.9094.80+0.90178
09:19:1494.8094.9094.80+0.90177
09:18:5794.8094.9094.80+0.90176
09:18:2594.8094.9094.60+0.70175
09:18:2594.8094.9094.70+0.80274
09:18:2594.8094.9094.80+0.90272
09:18:1694.6094.7094.70+0.80270
09:18:1694.6094.7094.70+0.80168
09:17:3394.6094.7094.60+0.70267
09:17:2394.6094.7094.60+0.70165
09:17:1394.5094.6094.60+0.70264
09:17:1394.5094.6094.60+0.70262
09:16:4694.5094.6094.60+0.70160
09:16:1494.5094.6094.50+0.60159
09:15:1194.5094.6094.50+0.60158
09:15:0994.5094.6094.50+0.60157
09:14:0894.5094.6094.50+0.60156
09:13:2994.5094.6094.50+0.60155
09:13:0594.5094.6094.50+0.60454
09:12:5594.5094.6094.60+0.70150
09:11:3594.5094.6094.50+0.60149
09:11:2794.4094.5094.50+0.60148
09:11:0794.5094.6094.50+0.60247
09:10:4594.5094.6094.50+0.60145
09:10:2494.6094.7094.60+0.70144
09:09:4594.6094.7094.60+0.70243
09:09:1894.6094.7094.60+0.70141
09:08:0094.5094.6094.50+0.60140
09:07:2494.5094.7094.50+0.60439
09:07:2294.5094.6094.60+0.70135
09:06:4494.5094.6094.60+0.70334
09:06:2194.6094.7094.60+0.70131
09:06:1594.6094.7094.70+0.80130
09:05:5894.5094.6094.60+0.70229
09:05:3794.6094.7094.60+0.70127
09:05:3694.5094.6094.60+0.70326
09:05:3594.5094.6094.60+0.70123
09:05:0794.6094.7094.60+0.70522
09:04:3494.6094.7094.70+0.80117
09:03:1594.5094.6094.60+0.70116
09:02:3594.5094.6094.50+0.60115
09:01:5994.5094.6094.50+0.60114
09:01:5394.5094.6094.60+0.70213
09:01:3094.5094.6094.60+0.70111
09:01:2894.5094.6094.60+0.70110
09:00:5194.4094.7094.70+0.8029
09:00:4694.5094.7094.50+0.6047
09:00:4094.6094.7094.60+0.7013
09:00:1894.6094.8094.60+0.7012
09:00:16----94.70+0.8011
 
加密貨幣
比特幣BTC 28873.35 245.78 0.86%
以太幣ETH 1768.54 43.62 2.53%
瑞波幣XRP 0.380954 0.00 -0.22%
比特幣現金BCH 176.39 2.30 1.32%
萊特幣LTC 62.30 0.74 1.20%
卡達幣ADA 0.458711 0.00 0.70%
波場幣TRX 0.080413 0.00 -0.26%
恆星幣XLM 0.122416 0.00 1.77%
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。