艾 訊  (3088) 電腦/周邊設備 上櫃 研華集團

94.80 ▲+0.90 +0.96% 0.56
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.90 590 94.60 3 94.80 1 94.30 96.70 93.90 93.90
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0094.6094.8094.80+0.901590
13:30:0094.6094.8094.80+0.9019589
13:23:3394.5094.6094.60+0.701570
13:23:3094.6094.7094.60+0.701569
13:23:0694.6094.8094.60+0.701568
13:23:0294.6094.8094.60+0.701567
13:21:4794.5094.8094.50+0.601566
13:21:1794.5094.9094.50+0.601565
13:20:0194.5094.8094.80+0.901564
13:19:4394.7094.8094.70+0.801563
13:19:3494.7094.8094.80+0.901562
13:19:3394.5094.7094.70+0.802561
13:18:3994.6094.7094.70+0.802559
13:18:3094.5094.6094.60+0.702557
13:18:2894.3094.5094.50+0.602555
13:18:2494.3094.4094.40+0.502553
13:18:2494.3094.4094.30+0.401551
13:17:1794.3094.4094.40+0.501550
13:15:5594.3094.5094.30+0.401549
13:14:2494.3094.5094.30+0.401548
13:12:2194.3094.5094.30+0.401547
13:12:0394.3094.5094.30+0.401546
13:09:0594.2094.6094.20+0.301545
13:08:1294.2094.6094.20+0.301544
13:07:5594.2094.5094.50+0.601543
13:07:5494.3094.6094.30+0.401542
13:07:4594.2094.5094.50+0.601541
13:07:1494.4094.6094.40+0.503540
13:04:2394.5094.7094.50+0.603537
13:04:0994.6094.7094.50+0.604534
13:04:0994.6094.7094.60+0.701530
13:01:1494.6094.7094.60+0.701529
13:00:5094.6094.7094.60+0.701528
12:56:5594.6094.7094.70+0.801527
12:54:4694.5094.6094.60+0.701526
12:54:4694.6094.8094.60+0.701525
12:54:3694.7094.8094.70+0.801524
12:54:2494.7094.8094.70+0.801523
12:50:1094.8094.9094.80+0.901522
12:44:1894.9095.0094.90+1.002521
12:41:2794.9095.0095.00+1.103519
12:40:5694.9095.0095.00+1.101516
12:39:4195.0095.2095.00+1.105515
12:39:1895.0095.1095.10+1.201510
12:38:3595.1095.2095.10+1.201509
12:38:1495.1095.2095.20+1.301508
12:35:0795.0095.1095.10+1.201507
12:33:5895.1095.2095.10+1.202506
12:31:5395.1095.2095.20+1.304504
12:31:5395.1095.2095.20+1.301500
12:28:5495.2095.3095.20+1.301499
12:25:5695.2095.7095.20+1.303498
12:25:4095.3095.8095.30+1.401495
12:25:3195.3095.8095.30+1.402494
12:25:1995.4095.8095.40+1.504492
12:21:2495.5095.6095.60+1.703488
12:13:0295.4095.6095.60+1.702485
12:10:0095.4095.6095.60+1.701483
12:07:4795.6095.8095.60+1.701482
12:02:4295.8095.9095.80+1.901481
12:02:1195.8095.9095.80+1.902480
12:01:2095.9096.0095.90+2.004478
12:00:3095.9096.0095.90+2.001474
12:00:1995.9096.0095.90+2.001473
12:00:1895.9096.0095.90+2.001472
12:00:0395.9096.0095.90+2.001471
11:59:5495.9096.0095.90+2.001470
11:59:3995.9096.0095.90+2.001469
11:59:3995.9096.0095.90+2.002468
11:57:2395.9096.0096.00+2.101466
11:54:1595.9096.0096.00+2.101465
11:54:0695.9096.0096.00+2.101464
11:53:5895.9096.0096.00+2.102463
11:53:0095.9096.0096.00+2.101461
11:51:2695.9096.0096.00+2.103460
11:49:4295.9096.0096.00+2.101457
11:49:3995.8095.9095.90+2.007456
11:49:0395.6095.8095.80+1.904449
11:48:5095.6095.7095.70+1.801445
11:48:5095.4095.6095.60+1.703444
11:48:3995.4095.5095.50+1.604441
11:48:3995.3095.4095.40+1.503437
11:45:5495.4095.5095.40+1.501434
11:45:4595.4095.5095.40+1.501433
11:38:5095.3095.4095.40+1.501432
11:38:1795.3095.4095.40+1.503431
11:37:0195.3095.5095.30+1.401428
11:37:0195.3095.4095.40+1.501427
11:34:3695.4095.5095.40+1.501426
11:33:0895.4095.5095.40+1.501425
11:32:5695.4095.5095.40+1.501424
11:29:3195.3095.4095.40+1.503423
11:25:0995.2095.3095.30+1.401420
11:24:4595.1095.3095.10+1.201419
11:22:3195.1095.4095.10+1.201418
11:20:2195.2095.4095.20+1.301417
11:16:5995.2095.4095.20+1.301416
11:16:4195.2095.4095.20+1.301415
11:15:3695.3095.4095.30+1.404414
11:12:3995.4095.5095.40+1.502410
11:12:2895.4095.5095.40+1.501408
11:12:0595.5095.6095.50+1.601407
11:07:2895.3095.4095.40+1.502406
11:04:3695.4095.6095.40+1.503404
11:04:0995.4095.5095.50+1.601401
11:01:4195.5095.6095.50+1.601400
10:59:3795.5095.7095.50+1.601399
10:59:3795.5095.7095.50+1.604398
10:59:1595.5095.7095.50+1.601394
10:59:0595.5095.7095.50+1.601393
10:57:1895.5095.7095.70+1.801392
10:57:0995.6095.7095.60+1.702391
10:57:0995.6095.7095.60+1.701389
10:56:0195.7095.8095.70+1.801388
10:55:2895.6095.8095.80+1.901387
10:52:0695.7095.8095.70+1.801386
10:51:3495.8095.9095.80+1.901385
10:49:5295.7095.8095.80+1.901384
10:46:3295.6095.8095.80+1.903383
10:45:1995.7095.8095.70+1.801380
10:44:0195.6095.7095.70+1.801379
10:33:4595.5095.8095.50+1.603378
10:31:2895.6095.8095.60+1.701375
10:27:0695.5095.7095.50+1.601374
10:26:0695.6095.7095.60+1.702373
10:25:5795.7095.8095.70+1.801371
10:23:3395.7095.8095.80+1.902370
10:21:2995.6095.7095.70+1.801368
10:21:2995.6095.7095.70+1.801367
10:20:0995.6095.7095.60+1.701366
10:19:5795.6095.7095.70+1.801365
10:17:3395.5095.6095.60+1.701364
10:17:3395.5095.6095.60+1.701363
10:16:5495.5095.6095.60+1.701362
10:15:3195.4095.5095.40+1.501361
10:15:2095.5095.6095.50+1.601360
10:13:5795.4095.5095.50+1.601359
10:13:5795.4095.5095.50+1.601358
10:13:5795.5095.6095.50+1.601357
10:13:3695.6095.7095.60+1.701356
10:13:3095.6095.7095.60+1.701355
10:12:5195.6095.7095.60+1.701354
10:11:4095.7095.8095.70+1.802353
10:08:5795.7095.8095.70+1.801351
10:08:3395.7095.8095.70+1.801350
10:08:1595.7095.8095.70+1.801349
10:08:0095.7095.8095.70+1.801348
10:07:0095.7095.8095.70+1.801347
10:06:0995.7095.8095.70+1.801346
10:03:5995.7095.8095.70+1.801345
10:03:2095.7095.8095.70+1.802344
10:02:3395.8095.9095.80+1.901342
10:01:4095.7095.8095.80+1.901341
10:00:0995.8095.9095.80+1.902340
10:00:0995.9096.0095.90+2.002338
09:58:4695.9096.0096.00+2.102336
09:58:1795.8095.9095.90+2.002334
09:58:0095.8095.9095.90+2.001332
09:57:4995.8095.9095.80+1.901331
09:57:3795.8095.9095.80+1.901330
09:56:3795.8095.9095.80+1.901329
09:53:5595.7096.0095.70+1.801328
09:53:4995.7096.0096.00+2.101327
09:53:4495.7096.0096.00+2.101326
09:53:4395.9096.0095.90+2.001325
09:53:4395.9096.0095.90+2.003324
09:53:4195.7095.9095.90+2.002321
09:53:1395.6095.7095.70+1.801319
09:53:1395.6095.7095.70+1.801318
09:53:1395.6095.7095.70+1.802317
09:53:1395.6095.7095.70+1.801315
09:53:0695.6095.7095.70+1.801314
09:52:0495.6095.7095.60+1.701313
09:51:5395.6095.7095.60+1.701312
09:51:4895.5095.6095.60+1.701311
09:51:2395.6095.7095.60+1.701310
09:51:1995.5095.6095.60+1.701309
09:51:1995.6095.7095.60+1.701308
09:51:0595.6095.7095.60+1.701307
09:50:1195.7095.8095.70+1.801306
09:47:4996.1096.4096.10+2.201305
09:47:4996.2096.4096.20+2.301304
09:47:4996.3096.5096.30+2.403303
09:47:4996.3096.5096.30+2.401300
09:46:5696.3096.5096.50+2.603299
09:46:2496.5096.6096.50+2.601296
09:46:0596.3096.5096.50+2.603295
09:46:0096.3096.5096.50+2.601292
09:45:5996.4096.5096.40+2.502291
09:45:4496.3096.4096.40+2.503289
09:45:1196.1096.2096.20+2.301286
09:45:0696.2096.4096.10+2.201285
09:45:0696.2096.4096.20+2.301284
09:45:0496.2096.3096.30+2.407283
09:45:0496.1096.2096.20+2.301276
09:44:4296.1096.3096.00+2.101275
09:44:4296.1096.3096.10+2.201274
09:44:3295.9096.0096.00+2.104273
09:44:3295.9096.0096.00+2.101269
09:44:2595.9096.3095.90+2.001268
09:44:1496.3096.4096.30+2.401267
09:44:1396.3096.4096.30+2.401266
09:44:0496.3096.4096.30+2.402265
09:43:3496.4096.5096.40+2.501263
09:43:3196.4096.5096.40+2.501262
09:43:1396.4096.5096.40+2.505261
09:42:4996.5096.6096.50+2.601256
09:42:4896.5096.6096.50+2.601255
09:42:3696.3096.5096.50+2.601254
09:42:2296.3096.6096.60+2.701253
09:42:2196.4096.6096.40+2.501252
09:42:1696.4096.5096.50+2.602251
09:42:1196.4096.5096.40+2.503249
09:42:0896.4096.5096.40+2.501246
09:41:4096.5096.7096.50+2.601245
09:41:3796.3096.5096.50+2.601244
09:41:3296.3096.6096.60+2.705243
09:41:2496.5096.7096.30+2.405238
09:41:2496.5096.7096.40+2.503233
09:41:2496.5096.7096.50+2.603230
09:41:2396.5096.7096.70+2.802227
09:41:2396.6096.7096.60+2.701225
09:41:1896.7096.8096.70+2.803224
09:41:1696.7096.8096.70+2.801221
09:41:1296.5096.7096.70+2.803220
09:41:1296.5096.7096.70+2.801217
09:41:0996.6096.7096.60+2.701216
09:41:0896.6096.7096.70+2.801215
09:41:0396.5096.7096.40+2.502214
09:41:0396.5096.7096.50+2.601212
09:41:0396.5096.6096.60+2.701211
09:41:0396.4096.5096.50+2.607210
09:41:0396.4096.5096.50+2.601203
09:41:0396.4096.5096.50+2.603202
09:41:0396.4096.5096.50+2.601199
09:40:5996.3096.4096.40+2.505198
09:40:5596.3096.4096.30+2.401193
09:40:5496.1096.3096.30+2.403192
09:40:5496.0096.3096.30+2.401189
09:40:5295.9096.3096.30+2.401188
09:40:4995.9096.3096.30+2.401187
09:40:4896.2096.3096.20+2.301186
09:40:4395.9096.2096.20+2.303185
09:40:3995.9096.1096.10+2.203182
09:40:3995.9096.1096.10+2.201179
09:40:3795.9096.1096.10+2.202178
09:40:3795.9096.0096.00+2.101176
09:40:3795.8096.0096.00+2.105175
09:40:3195.8095.9095.90+2.0011170
09:40:3195.7095.8095.80+1.901159
09:40:3195.5095.7095.80+1.902158
09:40:3195.5095.7095.70+1.801156
09:40:1995.5095.7095.70+1.801155
09:40:0995.5095.7095.70+1.801154
09:39:5395.7095.8095.70+1.801153
09:39:5095.7095.8095.70+1.802152
09:39:4295.5095.7095.70+1.805150
09:39:4295.5095.7095.70+1.801145
09:39:3595.5095.7095.70+1.802144
09:39:2395.4095.6095.60+1.701142
09:39:2395.4095.6095.60+1.705141
09:38:5395.5095.6095.50+1.601136
09:38:3795.4095.5095.50+1.601135
09:38:1295.3095.4095.40+1.501134
09:37:4895.3095.5095.50+1.602133
09:37:0295.3095.5095.50+1.602131
09:37:0295.3095.5095.50+1.602129
09:35:5295.3095.5095.30+1.401127
09:35:1895.3095.5095.30+1.402126
09:35:0295.0095.3095.50+1.608124
09:35:0295.0095.3095.30+1.402116
09:34:3695.0095.2095.20+1.301114
09:34:2495.0095.1095.10+1.201113
09:33:5295.0095.1095.00+1.101112
09:33:0694.7095.0095.00+1.102111
09:33:0694.7095.0095.00+1.103109
09:32:5294.7095.0095.00+1.101106
09:32:5194.7095.0095.00+1.101105
09:32:4694.7095.0095.00+1.101104
09:32:3894.7094.9094.90+1.003103
09:32:0994.7094.8094.80+0.901100
09:31:3694.5094.7094.70+0.80199
09:31:1094.4094.6094.60+0.70398
09:30:0994.4094.5094.50+0.60195
09:29:5594.4094.5094.50+0.60194
09:28:3194.3094.5094.30+0.40193
09:26:2494.2094.5094.20+0.30192
09:25:0894.0094.5094.50+0.60691
09:24:3993.9094.1094.10+0.20385
09:24:3993.9094.0094.00+0.10582
09:23:2993.8093.9093.900477
09:23:2993.9094.0093.900173
09:23:2593.8093.9093.900172
09:21:2193.8093.9093.900171
09:21:2193.9094.1093.900270
09:18:0893.9094.1093.900168
09:15:5793.9094.1093.900267
09:15:3894.0094.1094.00+0.10165
09:15:3093.9094.0094.00+0.10264
09:14:0194.0094.1094.00+0.10262
09:13:2993.9094.0094.00+0.10160
09:10:2593.8094.0094.00+0.10459
09:09:4993.9094.0093.900155
09:08:5393.9094.0094.00+0.10154
09:08:4393.9094.0094.00+0.10153
09:06:4693.9094.1094.10+0.20152
09:06:3093.8094.0094.00+0.10151
09:06:2093.8094.1094.10+0.20150
09:06:1893.8093.9093.900149
09:06:1894.0094.1093.900348
09:06:1894.0094.1094.00+0.10145
09:05:3693.9094.1093.900544
09:04:2893.9094.0094.00+0.10239
09:04:2894.0094.3094.00+0.10337
09:04:1293.9094.0094.00+0.10234
09:04:0993.9094.2094.30+0.40232
09:04:0993.9094.2094.20+0.30230
09:04:0794.1094.2094.10+0.20228
09:03:3994.1094.3094.10+0.20226
09:03:2194.0094.1094.10+0.20224
09:03:1194.0094.1094.10+0.20322
09:03:0494.1094.3094.10+0.20119
09:02:3894.1094.3094.10+0.20218
09:01:5594.1094.3094.10+0.20216
09:01:5394.2094.3094.20+0.30114
09:01:0794.1094.4094.10+0.20113
09:00:17----94.30+0.401212
 
加密貨幣
比特幣BTC 62576.73 2,301.27 3.82%
以太幣ETH 2435.71 51.77 2.17%
瑞波幣XRP 0.537176 0.01 1.36%
比特幣現金BCH 325.76 3.18 0.99%
萊特幣LTC 65.38 1.14 1.77%
卡達幣ADA 0.352735 0.01 4.08%
波場幣TRX 0.159082 0.00 0.22%
恆星幣XLM 0.092019 0.00 2.22%
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。