達興材料  (5234) 光電業 上市 明基友達集團

207.00 ▲+2.50 +1.22% 1.92
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.50 944 206.50 1 207.00 20 205.00 207.00 200.50 204.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00206.50207.00207.00+2.502944
13:30:00206.50207.00207.00+2.5089942
13:24:55206.50207.00207.00+2.501853
13:24:54206.00206.50206.50+2.004852
13:24:16206.00206.50206.50+2.001848
13:24:01206.00206.50206.50+2.002847
13:21:34206.00206.50206.50+2.001845
13:20:54206.50207.00206.50+2.001844
13:20:54206.50207.00206.50+2.003843
13:19:42206.50207.00207.00+2.501840
13:18:55206.00206.50206.50+2.001839
13:18:55206.00206.50206.50+2.002838
13:18:24206.00207.00207.00+2.501836
13:18:17206.00206.50206.50+2.001835
13:18:17206.00206.50206.50+2.006834
13:17:20206.00206.50206.50+2.001828
13:16:58206.00206.50206.50+2.003827
13:16:45206.00206.50206.50+2.001824
13:16:07206.00206.50206.50+2.001823
13:16:02206.00206.50206.00+1.503822
13:15:34206.00206.50206.00+1.502819
13:15:25206.00206.50206.50+2.001817
13:14:45206.00206.50206.50+2.001816
13:14:42206.00206.50206.50+2.001815
13:14:09206.00206.50206.50+2.001814
13:13:53206.00206.50206.00+1.501813
13:13:23206.00206.50206.00+1.501812
13:12:54205.50206.00206.00+1.505811
13:12:54205.50206.00206.00+1.501806
13:10:42205.50206.00206.00+1.501805
13:08:22205.50206.00206.00+1.501804
13:07:50205.50206.00206.00+1.502803
13:01:13205.50206.00206.00+1.507801
13:01:13205.50206.00206.00+1.502794
12:56:28205.50206.00205.50+1.001792
12:56:22205.50206.00205.50+1.006791
12:55:38206.00206.50206.00+1.508785
12:54:41206.00206.50206.50+2.001777
12:54:20206.00207.00207.00+2.501776
12:54:16206.00207.00207.00+2.501775
12:54:15206.00206.50206.50+2.001774
12:54:15206.00206.50206.50+2.001773
12:54:15206.00206.50206.50+2.007772
12:53:17206.00206.50206.50+2.001765
12:53:13206.00206.50206.00+1.501764
12:53:03206.00206.50206.00+1.501763
12:51:45205.50206.00206.00+1.502762
12:51:45205.50206.00206.00+1.501760
12:51:45205.50206.00206.00+1.502759
12:51:45205.50206.00206.00+1.501757
12:51:45205.50206.00206.00+1.5010756
12:51:45205.50206.00206.00+1.501746
12:51:45205.50206.00206.00+1.501745
12:51:45205.50206.00206.00+1.501744
12:51:42205.00206.00206.00+1.501743
12:51:41205.00205.50205.50+1.0015742
12:50:06205.00205.50205.00+0.502727
12:48:30205.00205.50205.00+0.501725
12:46:17205.00205.50205.00+0.502724
12:45:31205.00205.50205.00+0.501722
12:43:33205.00205.50205.00+0.502721
12:41:55205.00205.50205.00+0.501719
12:41:48205.00205.50205.00+0.501718
12:41:46205.00205.50205.00+0.501717
12:41:30205.00205.50205.00+0.501716
12:37:17205.00205.50205.00+0.502715
12:36:57205.00205.50205.00+0.501713
12:36:26205.00205.50205.00+0.505712
12:36:25205.00205.50205.00+0.501707
12:35:36205.00205.50205.00+0.502706
12:35:18205.00205.50205.00+0.502704
12:34:31205.00205.50205.00+0.501702
12:34:19205.00205.50205.00+0.502701
12:33:56205.00205.50205.00+0.502699
12:33:49205.00205.50205.00+0.502697
12:31:46205.00205.50205.00+0.506695
12:27:02205.00205.50205.50+1.001689
12:25:32205.50206.00205.50+1.001688
12:21:45205.00205.50205.50+1.001687
12:17:44205.00206.00205.00+0.502686
12:16:49205.00206.00206.00+1.501684
12:16:33205.00206.00206.00+1.501683
12:14:35205.00206.00206.00+1.501682
12:10:32205.00205.50205.50+1.002681
12:09:41205.50206.00205.50+1.004679
12:07:16205.50206.00205.50+1.002675
11:58:54205.50206.00205.50+1.001673
11:56:35205.50206.00205.50+1.001672
11:53:05206.00206.50206.00+1.501671
11:52:50206.00206.50206.00+1.502670
11:52:14206.00206.50206.00+1.501668
11:50:27206.00206.50206.50+2.002667
11:45:14206.50207.00206.50+2.002665
11:44:42206.50207.00207.00+2.501663
11:44:29206.50207.00207.00+2.502662
11:44:20206.00207.00207.00+2.501660
11:44:19206.00206.50206.50+2.009659
11:44:19205.50206.00206.00+1.505650
11:43:08206.00206.50206.00+1.501645
11:43:04206.00206.50206.00+1.501644
11:42:52206.00206.50206.00+1.501643
11:42:32206.00206.50206.00+1.501642
11:42:31206.00206.50206.00+1.501641
11:42:30205.50206.00206.00+1.501640
11:42:30206.00206.50206.00+1.501639
11:42:25206.00206.50206.00+1.501638
11:42:17206.00206.50206.00+1.501637
11:41:44206.00206.50206.00+1.502636
11:39:52206.00206.50206.50+2.001634
11:39:43205.50206.00206.00+1.501633
11:39:15206.00206.50206.00+1.501632
11:39:01205.50206.00206.00+1.501631
11:39:01205.50206.00206.00+1.501630
11:38:59205.50206.00206.00+1.505629
11:38:46205.00206.00206.00+1.501624
11:38:30205.00206.00206.00+1.501623
11:38:30205.00206.00206.00+1.502622
11:38:30204.50206.00206.00+1.502620
11:38:30204.50205.50205.50+1.002618
11:38:30205.50206.00205.50+1.001616
11:38:30205.00205.50205.50+1.001615
11:38:30205.00205.50205.50+1.003614
11:38:30204.50205.50205.50+1.002611
11:38:30204.50205.00205.00+0.505609
11:38:29204.50205.00205.00+0.502604
11:38:29204.00204.50204.5009602
11:38:29204.00204.50204.5001593
11:37:59203.50204.00204.00-0.501592
11:37:59203.50204.00204.00-0.501591
11:37:59203.50204.00204.00-0.501590
11:37:10203.50204.00204.00-0.501589
11:35:11203.50204.00204.00-0.5011588
11:32:19203.50204.00203.50-1.002577
11:30:50203.50204.00203.50-1.003575
11:29:47203.50204.00204.00-0.501572
11:20:41203.00204.00204.00-0.501571
11:20:20203.00203.50203.50-1.001570
11:18:46203.00203.50203.50-1.001569
11:17:38203.50204.00203.50-1.001568
11:17:32203.50204.00203.50-1.001567
11:17:06203.50204.00203.50-1.001566
11:16:56203.50204.00203.50-1.002565
11:15:37203.50204.00203.50-1.001563
11:11:35203.50204.00204.00-0.501562
11:09:50203.50204.00204.00-0.501561
11:02:29203.50204.00204.00-0.501560
11:00:54203.50204.00204.00-0.501559
10:59:33204.00204.50204.00-0.501558
10:56:58203.00204.00204.00-0.508557
10:56:58203.00203.50203.50-1.001549
10:56:26203.00203.50203.50-1.001548
10:56:26203.00203.50203.50-1.002547
10:56:01203.50204.00203.50-1.002545
10:55:53203.50204.00203.50-1.002543
10:55:51203.50204.00203.50-1.003541
10:55:11203.50204.00203.50-1.0010538
10:53:23203.50204.00204.00-0.501528
10:51:58203.50204.00204.00-0.501527
10:51:41203.50204.00203.50-1.001526
10:51:41203.50204.00203.50-1.001525
10:51:41203.50204.00203.50-1.008524
10:51:41203.50204.00203.50-1.002516
10:50:04204.00204.50204.00-0.504514
10:44:17204.00204.50204.5001510
10:40:18203.50204.00204.00-0.502509
10:38:35204.00204.50204.00-0.501507
10:36:56204.00204.50204.00-0.501506
10:35:22203.50204.00204.00-0.502505
10:34:15203.50204.50203.50-1.003503
10:34:03203.50204.50203.50-1.001500
10:32:55203.50204.00204.00-0.502499
10:32:26203.50204.00204.00-0.503497
10:32:26203.50204.00204.00-0.502494
10:32:21203.50204.00204.00-0.503492
10:32:21203.50204.00204.00-0.501489
10:32:21203.50204.00204.00-0.501488
10:31:45203.50204.50204.5001487
10:31:43203.50204.00204.00-0.502486
10:31:36203.50204.00204.00-0.501484
10:30:47203.50204.00204.00-0.504483
10:30:08204.00204.50204.00-0.501479
10:30:04204.00204.50204.00-0.502478
10:28:32203.50204.00204.00-0.502476
10:28:32203.50204.00204.00-0.501474
10:28:32203.50204.00204.00-0.501473
10:28:32203.00203.50203.50-1.0014472
10:27:19203.00203.50203.50-1.001458
10:26:07203.00203.50203.50-1.001457
10:25:46203.00203.50203.00-1.502456
10:24:59203.00203.50203.50-1.001454
10:24:54203.00203.50203.50-1.002453
10:24:54203.00203.50203.50-1.001451
10:24:54203.00203.50203.50-1.001450
10:23:13202.50203.00203.00-1.502449
10:22:28202.50203.00203.00-1.501447
10:22:28202.50203.00203.00-1.5010446
10:22:19203.00203.50203.00-1.502436
10:22:01203.00203.50203.00-1.502434
10:22:00202.50203.00203.00-1.508432
10:22:00202.50203.00203.00-1.502424
10:22:00202.50203.00203.00-1.504422
10:20:17202.00202.50202.50-2.009418
10:20:17201.50202.00202.00-2.5015409
10:20:05201.00201.50201.50-3.003394
10:19:53201.00201.50201.50-3.001391
10:19:53201.00201.50201.50-3.001390
10:19:53201.50202.00201.50-3.004389
10:18:54201.50202.00201.50-3.003385
10:16:59201.50202.00202.00-2.501382
10:12:57201.50202.00202.00-2.501381
10:09:54201.00201.50201.50-3.004380
10:09:54201.00201.50201.50-3.0010376
10:09:25201.50202.00201.50-3.001366
10:09:21201.50202.00201.50-3.001365
10:08:20201.50202.00201.50-3.001364
10:08:09201.00201.50201.50-3.001363
10:08:02201.50202.00201.50-3.004362
10:07:54201.50202.00202.00-2.501358
10:07:51201.00201.50201.50-3.008357
10:07:02201.00201.50201.00-3.501349
10:06:35200.50201.00201.00-3.502348
10:05:48201.00201.50201.00-3.501346
10:04:50201.00201.50201.00-3.501345
10:03:24201.00201.50201.00-3.501344
10:02:53200.50201.00201.00-3.502343
10:02:48201.00201.50201.00-3.502341
10:02:23200.50201.00201.00-3.501339
10:02:06201.00201.50201.00-3.501338
10:02:03201.00201.50201.00-3.502337
10:01:54200.50201.00201.00-3.501335
10:01:54200.50201.00201.00-3.501334
10:01:54201.00201.50200.50-4.006333
10:01:54201.00201.50201.00-3.504327
10:01:48201.00201.50201.00-3.5010323
10:00:56201.50202.00201.50-3.003313
10:00:47202.00202.50202.00-2.501310
10:00:46202.00202.50202.00-2.501309
10:00:46202.00202.50202.00-2.501308
09:58:49202.00202.50202.50-2.001307
09:57:49202.00202.50202.50-2.001306
09:55:18202.00202.50202.50-2.001305
09:51:01202.00202.50202.50-2.002304
09:49:44202.00202.50202.50-2.001302
09:46:08201.50202.00202.00-2.502301
09:44:22202.00202.50201.50-3.001299
09:44:22202.00202.50202.00-2.501298
09:43:16201.50202.00202.00-2.501297
09:40:47201.00202.00202.00-2.501296
09:40:38201.00202.00202.00-2.501295
09:40:16201.50202.00201.50-3.001294
09:40:13201.50202.00201.50-3.001293
09:39:40200.50201.00201.50-3.004292
09:39:40200.50201.00201.00-3.505288
09:38:51201.00201.50201.00-3.501283
09:38:45200.50201.00201.00-3.501282
09:38:40200.50201.00201.00-3.501281
09:38:40201.00201.50201.00-3.502280
09:38:19200.50201.00201.00-3.501278
09:37:40200.50201.00201.00-3.501277
09:37:08200.50201.00201.00-3.501276
09:37:05201.00201.50201.00-3.502275
09:36:46201.00202.00201.00-3.501273
09:36:38201.50202.00201.50-3.001272
09:36:38201.50202.00201.50-3.001271
09:36:25201.50202.00201.50-3.001270
09:36:25200.00201.00201.50-3.004269
09:36:25200.00201.00201.00-3.503265
09:35:52200.00200.50200.50-4.003262
09:35:52200.50201.00200.50-4.0011259
09:35:52200.50201.50200.50-4.001248
09:35:52201.00201.50201.00-3.5011247
09:35:15201.50202.00201.50-3.001236
09:32:53201.50202.00201.50-3.001235
09:31:54201.50202.00201.50-3.004234
09:31:10201.50202.00201.50-3.001230
09:30:34201.50202.00201.50-3.001229
09:29:54201.50202.00201.50-3.001228
09:26:46201.50202.00201.50-3.005227
09:26:11202.00202.50202.00-2.501222
09:25:15201.50202.50201.50-3.005221
09:24:10201.00201.50201.50-3.002216
09:24:09201.00202.00201.00-3.501214
09:24:04201.00202.00201.00-3.501213
09:24:02201.50202.00201.50-3.001212
09:23:58201.50202.00201.50-3.001211
09:23:58201.50202.00201.50-3.001210
09:23:33201.50202.00201.50-3.002209
09:23:27202.00202.50202.00-2.501207
09:23:27202.00202.50202.00-2.501206
09:23:27202.00202.50202.00-2.503205
09:23:27202.00202.50202.00-2.501202
09:23:27202.00202.50202.00-2.502201
09:23:27202.00202.50202.00-2.502199
09:23:27202.00202.50202.00-2.502197
09:22:43202.50203.00202.50-2.001195
09:22:30202.50203.00202.50-2.001194
09:21:39202.00202.50202.50-2.003193
09:21:30202.50203.00202.50-2.002190
09:21:30202.50203.00202.50-2.001188
09:21:30202.00202.50202.50-2.002187
09:20:57202.50203.00202.50-2.001185
09:20:57202.50203.00202.50-2.001184
09:20:57202.00202.50202.50-2.004183
09:20:56202.00202.50202.50-2.002179
09:19:49202.50203.00202.50-2.001177
09:19:43202.00202.50202.50-2.001176
09:19:41202.00202.50202.50-2.001175
09:19:35202.00202.50202.50-2.001174
09:19:33202.00202.50202.50-2.001173
09:18:45202.00202.50202.50-2.001172
09:18:35202.00202.50202.50-2.002171
09:18:34202.50203.00202.50-2.001169
09:17:15202.00202.50202.50-2.001168
09:16:56202.50203.00202.50-2.002167
09:16:41202.00202.50202.50-2.001165
09:16:33202.50203.00202.50-2.001164
09:16:33202.50203.00202.50-2.001163
09:16:12203.00203.50203.00-1.503162
09:16:12203.00203.50203.00-1.501159
09:16:12203.00203.50203.00-1.501158
09:15:06203.00203.50203.50-1.001157
09:15:05203.50204.00203.50-1.001156
09:14:57204.00204.50204.00-0.505155
09:14:22204.00204.50204.5002150
09:13:49204.50205.00204.5001148
09:13:49203.00203.50204.50010147
09:13:49203.00203.50204.00-0.507137
09:13:49203.00203.50203.50-1.002130
09:13:39203.00203.50203.00-1.501128
09:13:07204.00204.50204.00-0.503127
09:13:01204.00205.00204.00-0.501124
09:12:51204.50205.00204.5003123
09:12:41204.00204.50204.5001120
09:12:26204.00204.50204.5001119
09:11:42204.00204.50204.5001118
09:11:42204.00204.50204.5001117
09:11:28204.00205.00205.00+0.501116
09:11:26205.00205.50205.00+0.509115
09:11:22205.00205.50205.50+1.001106
09:10:21204.50205.00205.00+0.502105
09:10:06204.00204.50204.5004103
09:09:46203.50204.00204.00-0.50199
09:09:46203.50204.00204.00-0.50198
09:09:17203.50204.00203.50-1.00197
09:08:31203.50204.00203.50-1.00196
09:08:14203.00204.00204.00-0.50195
09:08:07202.50203.00203.00-1.50394
09:08:07202.50203.00203.00-1.50191
09:07:53202.00202.50202.50-2.00790
09:07:06202.50203.00202.50-2.00183
09:07:00202.00202.50202.50-2.00682
09:06:59202.00202.50202.00-2.50176
09:06:23202.00202.50202.00-2.50175
09:06:23202.00202.50202.50-2.00174
09:06:21202.50203.00202.50-2.00173
09:06:18202.50203.00202.50-2.00172
09:05:52203.00203.50203.00-1.50171
09:05:42203.00203.50203.00-1.50270
09:05:38202.50203.00203.00-1.50268
09:05:38202.50203.00203.00-1.50666
09:05:36202.50203.00203.00-1.50160
09:05:22202.50203.00203.00-1.50159
09:05:22202.50203.00203.00-1.50158
09:05:22202.50203.00203.00-1.50157
09:05:17202.00202.50202.50-2.00156
09:05:17202.00202.50202.50-2.00155
09:05:17202.00202.50202.50-2.00654
09:05:16202.00202.50202.50-2.00148
09:04:52202.00202.50202.50-2.00147
09:03:58201.50202.00202.00-2.50146
09:03:52201.50202.00202.00-2.50145
09:03:50202.00202.50202.00-2.50244
09:03:43202.00202.50202.00-2.50142
09:03:33201.50202.00202.00-2.50141
09:03:31202.00202.50202.00-2.50140
09:03:28202.00203.00202.00-2.50339
09:03:15202.50203.00202.50-2.00136
09:03:14202.50203.00202.50-2.00135
09:03:06203.00203.50203.00-1.50534
09:03:06203.00203.50203.00-1.50129
09:02:55203.50204.00203.50-1.00328
09:02:55203.50204.00203.50-1.00125
09:02:55203.50204.00203.50-1.00124
09:01:35203.00203.50203.50-1.00123
09:01:26203.00203.50203.00-1.50122
09:01:20203.00203.50203.00-1.50121
09:00:54202.50203.00203.00-1.50120
09:00:23203.00203.50203.00-1.50119
09:00:17203.50204.50203.50-1.00418
09:00:07204.50205.50204.500114
09:00:07204.00205.50204.00-0.50113
09:00:06----205.00+0.501212
 
加密貨幣
比特幣BTC 101709.61 1,662.96 1.66%
以太幣ETH 3915.63 32.60 0.84%
瑞波幣XRP 2.50 0.16 6.71%
比特幣現金BCH 542.97 3.16 0.59%
萊特幣LTC 122.82 3.55 2.98%
卡達幣ADA 1.11 -0.02 -1.33%
波場幣TRX 0.292831 0.00 -1.48%
恆星幣XLM 0.442654 0.02 4.07%
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。