廣 積  (8050) 電腦及週邊設備業 上櫃

40.20 ▲+0.80 +2.03% 0.36
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.80 895 40.20 1 40.50 5 39.50 40.70 39.50 39.40
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0040.2040.5040.20+0.801895
13:30:0040.1540.5040.20+0.8024894
13:24:4040.5040.5540.55+1.151870
13:23:3040.5540.6040.55+1.154869
13:22:1740.5040.5540.55+1.151865
13:22:0840.5040.5540.55+1.151864
13:21:3740.5040.5540.55+1.151863
13:20:5140.5540.6040.55+1.157862
13:20:3940.5540.6040.60+1.202855
13:20:3740.6040.6540.60+1.202853
13:20:2840.6040.6540.60+1.202851
13:19:5440.6540.7040.65+1.252849
13:18:5540.6040.6540.65+1.252847
13:18:3240.6040.6540.65+1.251845
13:17:1340.6040.6540.65+1.251844
13:16:5640.6040.6540.65+1.255843
13:16:0440.6040.7040.60+1.201838
13:14:5740.6040.6540.65+1.252837
13:14:0040.6040.6540.65+1.251835
13:13:3240.6040.6540.65+1.251834
13:13:1140.6040.6540.65+1.251833
13:11:4340.6040.6540.70+1.3016832
13:11:4340.6040.6540.65+1.254816
13:10:5340.6540.7040.65+1.254812
13:10:1840.6540.7040.70+1.301808
13:09:4740.6540.7040.70+1.301807
13:09:0140.6540.7040.70+1.303806
13:08:4640.6540.7040.65+1.251803
13:08:4040.6540.7040.70+1.302802
13:08:3140.6040.6540.70+1.303800
13:08:3140.6040.6540.65+1.251797
13:08:2640.6040.6540.65+1.254796
13:07:2740.6040.6540.60+1.201792
13:07:0640.6040.6540.65+1.254791
13:07:0240.6040.6540.65+1.252787
13:07:0240.5540.6040.60+1.201785
13:05:4540.5540.6540.55+1.152784
13:05:4440.5540.6040.60+1.203782
13:05:4140.5540.6040.60+1.202779
13:05:3640.5540.6040.60+1.204777
13:05:1040.5540.6040.60+1.202773
13:05:1040.5540.6040.60+1.202771
13:05:0840.5540.6040.60+1.201769
13:05:0140.5540.6040.60+1.204768
13:04:4440.5540.6040.60+1.201764
13:04:0740.5540.6040.60+1.201763
13:03:4440.5540.6040.60+1.201762
13:03:3640.5540.6540.65+1.254761
13:03:3440.5540.6540.65+1.251757
13:03:3140.5540.6040.65+1.252756
13:03:3140.5540.6040.60+1.202754
13:03:1340.5540.6040.60+1.201752
13:02:3140.5540.6040.60+1.204751
13:02:2740.5540.6040.55+1.151747
13:00:5540.4540.5040.50+1.102746
13:00:4440.4540.5040.45+1.051744
13:00:4040.4540.5040.50+1.104743
12:58:5340.4540.5040.50+1.103739
12:58:5340.4540.5040.50+1.104736
12:58:4340.4540.5040.50+1.101732
12:58:3840.4540.5040.50+1.102731
12:58:3840.4540.5040.50+1.102729
12:58:3540.4540.5040.50+1.101727
12:57:3540.4040.5040.50+1.104726
12:57:2040.4040.5040.50+1.104722
12:57:0040.4040.5040.50+1.104718
12:57:0040.4040.5040.50+1.101714
12:55:3640.4040.4540.45+1.052713
12:53:0740.3540.4540.45+1.051711
12:52:3440.3540.4540.45+1.054710
12:51:5440.3540.4540.45+1.054706
12:51:5440.3540.4040.40+1.004702
12:51:4440.3540.4040.40+1.004698
12:51:1240.2540.3540.35+0.951694
12:51:0940.2540.3040.30+0.901693
12:51:0940.2540.3040.30+0.904692
12:51:0440.2540.3040.30+0.904688
12:50:2440.2540.3040.30+0.904684
12:50:0440.2540.3040.30+0.904680
12:47:5140.2040.3040.20+0.801676
12:46:5540.1540.2540.25+0.851675
12:45:3540.1540.2540.25+0.852674
12:44:1740.1540.2540.25+0.853672
12:44:0640.1540.2540.25+0.851669
12:44:0040.1540.2040.20+0.801668
12:41:3440.1540.2040.20+0.801667
12:41:0840.1540.2040.20+0.801666
12:38:2940.2040.2540.20+0.801665
12:32:4540.1040.2540.25+0.851664
12:30:1540.0540.1040.10+0.701663
12:24:5640.0540.1040.10+0.701662
12:24:2540.1040.2540.10+0.701661
12:20:3940.1040.2540.05+0.651660
12:20:3940.1040.2540.10+0.709659
12:19:1240.1040.1540.15+0.752650
12:17:3940.1040.1540.10+0.701648
12:17:0340.2040.2540.15+0.753647
12:17:0340.2040.2540.20+0.805644
12:11:2140.2040.2540.25+0.851639
12:04:4140.2040.3040.20+0.801638
12:02:0440.2040.3040.20+0.803637
11:59:1440.2040.3040.30+0.901634
11:54:1240.2040.3040.20+0.801633
11:53:4440.2540.3040.25+0.851632
11:53:0040.3040.3540.30+0.901631
11:48:0940.2540.4040.40+1.001630
11:45:4540.2540.4040.40+1.001629
11:45:3940.2540.4040.25+0.851628
11:45:3240.2540.3040.30+0.902627
11:42:1640.2540.3040.30+0.901625
11:34:4140.3540.4040.35+0.952624
11:14:1540.1540.4540.45+1.051622
11:03:1740.3540.4540.15+0.757621
11:03:1740.3540.4540.25+0.851614
11:03:1740.3540.4540.35+0.952613
11:02:2640.4040.4540.40+1.001611
11:01:5540.3540.4540.45+1.051610
10:57:1140.2540.4540.45+1.051609
10:57:0540.2540.4540.45+1.051608
10:57:0040.2540.4540.45+1.051607
10:53:0440.1540.2040.20+0.801606
10:53:0440.3040.5040.20+0.803605
10:53:0440.3040.5040.25+0.855602
10:53:0440.3040.5040.30+0.901597
10:52:4440.3540.5040.35+0.951596
10:49:4040.2540.3040.30+0.905595
10:48:2740.2540.3040.30+0.9010590
10:46:5140.2540.3040.30+0.9010580
10:45:4840.3040.5040.30+0.901570
10:45:3540.3040.5040.30+0.901569
10:37:5640.2040.2540.25+0.852568
10:37:5640.3040.5040.25+0.857566
10:37:5640.3040.5040.30+0.901559
10:33:4440.2540.5040.25+0.851558
10:33:1040.2540.5040.25+0.851557
10:32:5340.2540.5040.25+0.855556
10:31:3940.3040.5040.30+0.902551
10:31:2640.3040.5040.30+0.905549
10:30:1640.2540.3040.30+0.901544
10:28:5740.3540.5040.30+0.906543
10:28:5740.3540.5040.35+0.954537
10:28:3340.4040.5040.40+1.005533
10:27:3040.4040.5040.50+1.101528
10:26:3240.5040.6040.50+1.101527
10:24:3540.5040.5540.55+1.152526
10:23:4240.4540.5040.50+1.101524
10:21:2040.4040.4540.45+1.051523
10:20:5840.4540.5540.45+1.051522
10:19:4040.4540.5540.45+1.052521
10:17:3940.4540.5540.45+1.051519
10:16:5140.5040.5540.50+1.101518
10:16:3740.5040.6040.50+1.103517
10:16:3740.5040.6040.50+1.1010514
10:15:0440.5540.6040.55+1.153504
10:14:1840.6040.6540.60+1.208501
10:13:2740.6040.6540.65+1.255493
10:13:0740.6540.7040.65+1.252488
10:12:3840.6540.7040.65+1.251486
10:12:0140.6540.7040.70+1.301485
10:11:4040.6540.7040.65+1.251484
10:11:0840.6540.7040.70+1.301483
10:10:3540.6540.7040.70+1.301482
10:10:0840.6040.7040.70+1.301481
10:09:5240.6040.6540.65+1.252480
10:09:5240.6040.6540.65+1.252478
10:09:3140.5540.6040.60+1.204476
10:09:1240.5040.6040.60+1.202472
10:09:0040.5040.5540.55+1.151470
10:08:4240.5040.5540.55+1.152469
10:08:4240.5040.5540.55+1.152467
10:08:3640.5040.5540.55+1.151465
10:08:0840.4040.5040.50+1.105464
10:08:0840.4040.5040.50+1.101459
10:07:2540.4040.4540.45+1.051458
10:07:2540.4040.4540.45+1.051457
10:07:0940.4540.5040.45+1.052456
10:06:4540.4540.5040.45+1.051454
10:05:0440.5040.6040.50+1.102453
10:03:5340.4540.5040.50+1.102451
10:03:1640.5040.6040.50+1.103449
10:03:0140.5540.6040.55+1.153446
10:02:1240.5040.5540.55+1.151443
10:01:4640.4540.5540.55+1.153442
10:01:4640.4540.5040.50+1.1016439
10:01:4640.4540.5040.50+1.104423
10:01:4640.4540.5040.50+1.107419
10:01:4540.4540.5040.50+1.101412
10:01:4540.4540.5040.50+1.104411
10:01:4540.4540.5040.45+1.051407
10:01:3840.3540.4540.45+1.0511406
09:59:1340.3040.4040.40+1.004395
09:58:5540.2540.3540.35+0.955391
09:58:3740.3040.3540.35+0.951386
09:57:3440.3040.3540.30+0.901385
09:57:3340.3040.3540.35+0.951384
09:57:1540.2540.3040.30+0.901383
09:53:5740.2540.3040.30+0.901382
09:52:0540.2540.3040.30+0.901381
09:51:3040.2040.2540.25+0.852380
09:50:5940.1540.2040.20+0.801378
09:50:1340.1540.2040.15+0.751377
09:49:5040.1540.2040.15+0.751376
09:48:5940.2040.2540.20+0.804375
09:47:4740.2540.3040.25+0.858371
09:46:4840.2540.3040.30+0.901363
09:46:1440.3040.3540.30+0.901362
09:45:5440.3040.3540.30+0.901361
09:45:4940.3040.3540.30+0.901360
09:45:3940.3040.3540.30+0.901359
09:45:0840.3040.3540.30+0.901358
09:43:3640.3540.4040.35+0.951357
09:43:2340.4040.4540.40+1.004356
09:43:1340.4040.4540.40+1.001352
09:41:1640.3540.4540.45+1.052351
09:41:0340.2540.4540.45+1.053349
09:41:0140.4040.4540.40+1.001346
09:40:5640.2540.4040.40+1.001345
09:40:5440.2540.4040.40+1.001344
09:40:5040.2540.4040.40+1.001343
09:40:4740.2540.4040.40+1.003342
09:40:3340.3040.4040.40+1.001339
09:40:2540.2540.4040.40+1.002338
09:40:0640.2540.3540.35+0.951336
09:39:5140.2540.3540.25+0.851335
09:39:2440.2540.3540.25+0.852334
09:39:2040.2540.3540.35+0.951332
09:38:5940.1540.2540.25+0.853331
09:38:5940.1540.2540.25+0.852328
09:38:5940.1540.2040.20+0.8011326
09:38:3640.1540.2040.20+0.804315
09:37:2140.1040.1540.15+0.752311
09:37:1340.1040.1540.15+0.754309
09:37:1140.1040.1540.10+0.701305
09:36:1640.1040.1540.15+0.751304
09:35:5740.1040.1540.15+0.751303
09:35:4740.1040.1540.15+0.751302
09:34:4440.1540.2040.15+0.751301
09:33:5040.1540.2040.15+0.752300
09:33:2740.1540.2040.15+0.753298
09:33:1040.1540.2040.15+0.755295
09:32:0240.1040.2040.20+0.801290
09:31:3440.1040.2040.20+0.804289
09:31:2740.1040.2040.20+0.801285
09:31:2239.9540.1040.10+0.706284
09:31:2139.9540.0040.00+0.604278
09:31:2139.9540.0040.00+0.6019274
09:30:3339.9040.0039.90+0.502255
09:29:3739.9039.9539.95+0.552253
09:29:3639.9039.9539.95+0.552251
09:29:3039.9039.9539.95+0.551249
09:27:2939.9039.9539.90+0.501248
09:26:3239.9540.0039.95+0.551247
09:25:5339.9540.0039.95+0.551246
09:25:4039.9039.9539.95+0.551245
09:25:1839.9540.0039.95+0.554244
09:25:0539.9540.0040.00+0.604240
09:24:2739.9039.9539.95+0.557236
09:24:2739.9039.9539.95+0.551229
09:24:2539.9039.9539.95+0.551228
09:23:2839.9039.9539.95+0.551227
09:23:1439.9039.9539.95+0.551226
09:22:5839.9039.9539.95+0.551225
09:21:1139.8039.9539.95+0.553224
09:20:1939.7539.9539.95+0.551221
09:19:4039.9540.0039.95+0.554220
09:19:1339.9540.0040.00+0.605216
09:19:0739.9540.0040.00+0.604211
09:19:0639.9540.0040.00+0.601207
09:19:0639.8039.9540.00+0.601206
09:19:0639.8039.9539.95+0.5519205
09:19:0239.7539.9039.90+0.5011186
09:18:5439.8039.9039.80+0.401175
09:18:3639.8039.8539.85+0.456174
09:18:3539.7539.8039.80+0.404168
09:17:0039.8039.8539.80+0.402164
09:16:2139.8039.8539.80+0.402162
09:16:0339.8039.8539.80+0.408160
09:15:3339.8039.8539.80+0.405152
09:15:3339.7039.8039.80+0.404147
09:15:1739.7539.8039.75+0.356143
09:12:2139.7039.8039.70+0.304137
09:12:0639.7539.8039.75+0.354133
09:11:2539.8039.8539.80+0.402129
09:10:2039.8539.9039.85+0.451127
09:10:1939.8539.9039.85+0.4512126
09:10:1339.8539.9039.90+0.501114
09:10:0039.8539.9039.90+0.501113
09:08:2239.8539.9039.90+0.501112
09:08:1239.8039.9039.90+0.501111
09:07:5139.8039.8539.90+0.501110
09:07:5139.8039.8539.85+0.453109
09:07:2039.8539.9039.85+0.452106
09:07:0739.8539.9039.90+0.501104
09:07:0739.8539.9039.90+0.501103
09:07:0739.8539.9039.85+0.452102
09:07:0539.8539.9039.90+0.502100
09:06:4839.8539.9039.90+0.50498
09:06:4839.8539.9039.90+0.501294
09:06:4839.8039.8539.85+0.452282
09:06:3939.8039.8539.80+0.40260
09:06:2939.7539.8039.80+0.40158
09:06:2939.7539.8039.80+0.401257
09:06:2939.7039.7539.75+0.35545
09:06:2539.5039.7039.70+0.301040
09:06:2239.5039.6039.60+0.20330
09:04:3239.6039.7039.60+0.20227
09:03:0239.5039.6039.60+0.20525
09:02:0239.5039.6039.60+0.20120
09:00:5639.4039.6039.60+0.20219
09:00:5439.4039.6039.60+0.20117
09:00:2239.4039.6039.60+0.20116
09:00:2139.4039.6039.60+0.20115
09:00:1639.4039.5539.60+0.20114
09:00:1639.4039.5539.55+0.15113
09:00:04----39.50+0.101212
 
加密貨幣
比特幣BTC 43506.19 789.60 1.85%
以太幣ETH 3077.84 152.27 5.20%
瑞波幣XRP 0.958699 0.02 1.84%
比特幣現金BCH 503.11 -14.79 -2.86%
萊特幣LTC 152.01 0.83 0.55%
卡達幣ADA 2.21 -0.09 -3.98%
波場幣TRX 0.088957 0.00 -1.90%
恆星幣XLM 0.275616 0.00 -0.71%
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。