達 方  (8163) 電腦及週邊設備業 上市 友達集團

40.90 ▼-1.10 -2.62% 0.32
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-1.10 793 40.90 10 40.95 2 41.65 41.65 40.80 42.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0040.9040.9540.90-1.101793
13:30:0040.9040.9540.90-1.1055792
13:24:1741.0541.1041.05-0.951737
13:24:1741.0541.1041.05-0.951736
13:24:1741.0541.1041.05-0.951735
13:22:4141.0541.1041.05-0.953734
13:22:2841.0041.0541.05-0.955731
13:21:2141.0541.1041.05-0.955726
13:21:0541.0041.0541.05-0.957721
13:20:4941.0041.0541.05-0.951714
13:18:1741.0041.0541.05-0.952713
13:16:2940.9541.0041.00-1.002711
13:16:1940.9541.0041.00-1.001709
13:16:0340.9541.0041.00-1.001708
13:15:5840.9541.0041.00-1.001707
13:14:5140.9541.0041.00-1.001706
13:11:5440.9541.0041.00-1.001705
13:11:3440.9541.0041.00-1.001704
13:10:5840.9541.0041.00-1.001703
13:10:5340.9541.0041.00-1.001702
13:08:5040.9040.9540.95-1.051701
13:08:4840.9040.9540.95-1.051700
13:08:3940.9040.9540.95-1.054699
13:08:1840.9040.9540.95-1.052695
12:58:4240.9040.9540.90-1.103693
12:57:3740.9040.9540.95-1.051690
12:54:1240.9040.9540.90-1.102689
12:45:2140.9041.0040.90-1.103687
12:44:2440.9040.9540.95-1.051684
12:44:0840.9040.9540.95-1.052683
12:42:5640.8540.9040.90-1.107681
12:42:5440.8540.9040.90-1.101674
12:34:3040.9040.9540.90-1.101673
12:31:3840.8041.0040.80-1.201672
12:26:3740.7540.8040.80-1.201671
12:26:3740.7540.8040.80-1.209670
12:26:3741.0041.0540.80-1.2035661
12:26:3741.0041.0540.85-1.1529626
12:26:3741.0041.0540.90-1.1023597
12:26:3741.0041.0541.00-1.004574
12:25:4641.0041.0541.05-0.955570
12:23:0741.0041.0541.00-1.001565
12:20:0141.0041.0541.05-0.955564
12:18:3941.0041.0541.00-1.002559
12:17:2541.0041.0541.05-0.952557
12:16:3040.9541.0041.00-1.002555
12:16:2940.9541.0041.00-1.004553
12:16:2440.9541.0041.00-1.0010549
12:15:2040.9541.0041.00-1.005539
12:12:2840.9541.0041.00-1.001534
12:10:5040.9541.0041.00-1.001533
12:10:3840.9541.0040.95-1.051532
12:09:5140.9541.0041.00-1.005531
12:07:0340.9541.0041.00-1.003526
12:05:4640.9541.0041.00-1.001523
12:05:3140.9541.0041.00-1.002522
12:01:1940.9041.0040.90-1.103520
12:00:0840.9041.0040.90-1.101517
11:58:5340.9041.0040.90-1.101516
11:57:3840.9041.0040.90-1.101515
11:57:2740.9541.0040.95-1.054514
11:57:0240.9541.0040.95-1.051510
11:56:0940.9041.0040.90-1.101509
11:56:0840.9541.0040.95-1.053508
11:56:0840.9541.0040.95-1.054505
11:55:5340.9541.0540.95-1.051501
11:55:3940.9541.0540.95-1.051500
11:55:3841.0041.0541.00-1.0032499
11:55:3741.0041.0541.00-1.001467
11:53:1241.0041.0541.00-1.002466
11:53:0041.0541.1041.05-0.951464
11:46:1241.0541.1041.05-0.951463
11:41:2641.0041.0541.05-0.959462
11:40:1041.0041.0541.05-0.951453
11:32:0541.0041.0541.05-0.951452
11:31:4041.0041.0541.05-0.951451
11:30:1641.0041.0541.05-0.951450
11:27:4941.0041.0541.05-0.952449
11:26:3041.0041.0541.05-0.952447
11:18:3741.0041.2041.00-1.001445
11:18:2341.1041.2041.10-0.904444
11:18:2341.1541.2041.15-0.851440
11:17:0141.1541.2041.15-0.851439
11:16:4941.1041.2041.20-0.805438
11:15:3141.1541.2041.15-0.852433
11:12:5641.1041.1541.15-0.851431
11:11:1141.1041.1541.15-0.851430
11:10:3841.0041.1041.10-0.906429
11:10:2041.0041.1041.10-0.905423
11:09:1141.0041.1041.10-0.902418
11:01:3740.9541.0041.00-1.001416
11:01:3740.9541.0041.00-1.001415
11:01:3740.9541.0041.00-1.009414
11:01:3740.9541.0041.00-1.005405
10:57:5140.9541.0040.95-1.051400
10:57:4240.9541.0040.95-1.051399
10:52:1440.9541.0040.95-1.051398
10:47:5940.9541.0040.95-1.051397
10:47:2640.9041.0041.00-1.001396
10:46:4440.9541.0041.00-1.001395
10:44:2440.9541.0041.00-1.001394
10:32:3840.9041.0041.00-1.001393
10:32:3840.9040.9540.95-1.051392
10:32:3840.9040.9540.95-1.051391
10:32:3840.8540.9040.90-1.104390
10:30:2640.8040.8540.85-1.151386
10:30:2640.8040.8540.85-1.151385
10:30:2640.8040.8540.85-1.1510384
10:30:1940.8040.8540.85-1.151374
10:29:3140.8040.8540.85-1.151373
10:28:2440.8040.8540.80-1.202372
10:25:5640.8040.8540.85-1.151370
10:25:3340.8040.8540.85-1.151369
10:24:5940.8040.8540.80-1.201368
10:24:5940.8040.8540.80-1.201367
10:24:5940.8040.8540.85-1.151366
10:22:2240.8040.8540.80-1.202365
10:20:4840.8040.8540.80-1.201363
10:20:0240.8040.9040.80-1.201362
10:20:0140.8540.9040.85-1.152361
10:19:5740.8540.9040.85-1.151359
10:17:1040.8540.9040.85-1.152358
10:17:1040.8540.9040.85-1.153356
10:16:5240.9040.9540.90-1.104353
10:16:5040.9040.9540.90-1.101349
10:15:4940.9040.9540.90-1.106348
10:15:4940.9040.9540.90-1.103342
10:15:0640.9541.0040.95-1.054339
10:15:0640.9541.0040.95-1.053335
10:15:0641.0041.0541.00-1.004332
10:15:0641.0041.0541.00-1.0015328
10:15:0541.0041.0541.00-1.007313
10:15:0241.0041.1041.00-1.003306
10:15:0141.0541.1041.05-0.955303
10:15:0141.0541.1041.05-0.952298
10:15:0141.0541.1041.05-0.951296
10:15:0141.0541.1041.05-0.958295
10:15:0041.0541.1041.05-0.951287
10:15:0041.0541.1041.05-0.955286
10:13:5741.0541.1041.10-0.901281
10:12:3441.0541.1041.05-0.951280
10:12:3341.0541.1041.05-0.951279
10:11:2441.0541.1041.05-0.951278
10:11:2341.0541.1041.10-0.903277
10:09:2541.0541.1041.05-0.951274
10:08:5341.0541.1041.05-0.951273
10:08:1441.1041.1541.10-0.902272
10:07:4541.1041.1541.10-0.901270
10:06:3841.0541.1541.05-0.951269
10:05:2841.0541.1541.05-0.952268
10:05:0541.0541.1541.05-0.952266
10:05:0541.1041.1541.10-0.901264
10:05:0541.1041.1541.10-0.907263
10:04:5641.1041.1541.10-0.901256
10:04:4941.1041.1541.10-0.901255
10:04:4841.1041.1541.10-0.903254
10:04:4741.1541.2541.15-0.851251
10:00:3841.1541.2541.15-0.851250
10:00:0641.1541.2541.15-0.8511249
09:59:4141.2041.2541.20-0.804238
09:56:2541.1041.3041.30-0.701234
09:52:5441.1041.3041.10-0.901233
09:51:3641.1541.3041.15-0.8510232
09:50:5441.2041.3041.20-0.804222
09:49:4141.2041.2541.25-0.751218
09:48:1141.2041.2541.25-0.752217
09:48:1141.1541.2041.20-0.806215
09:47:5541.1541.2041.20-0.801209
09:47:2941.1541.2041.20-0.801208
09:45:2441.1541.2041.20-0.802207
09:43:2941.1541.2041.20-0.802205
09:43:0741.1541.2041.15-0.851203
09:39:4241.1541.2041.20-0.801202
09:38:3541.1541.2041.15-0.851201
09:38:0741.2041.2541.20-0.801200
09:34:2441.1041.1541.15-0.851199
09:33:5841.1041.1541.15-0.852198
09:33:5841.0541.1541.05-0.952196
09:33:5841.0541.2041.20-0.801194
09:33:5841.0541.1541.15-0.851193
09:33:5841.0541.1041.10-0.903192
09:33:5841.0541.1041.10-0.9010189
09:33:3941.0541.1041.10-0.901179
09:33:2041.0541.1041.05-0.952178
09:32:4941.0541.1041.05-0.951176
09:32:4841.0541.1041.10-0.901175
09:32:0741.0541.1041.05-0.951174
09:31:3041.0541.1041.05-0.954173
09:31:3041.0541.1041.05-0.951169
09:31:2141.0541.1041.05-0.951168
09:31:2141.0541.1041.05-0.952167
09:30:2241.0541.1041.05-0.951165
09:30:0641.0541.1041.05-0.951164
09:29:5841.1041.1541.10-0.902163
09:28:3741.1041.1541.10-0.901161
09:28:2141.0541.1541.05-0.951160
09:28:1341.0541.1541.05-0.952159
09:28:1341.1041.1541.10-0.904157
09:28:1341.1041.1541.10-0.902153
09:28:1341.1041.1541.10-0.903151
09:28:1141.1041.1541.10-0.901148
09:28:1041.1541.2041.15-0.851147
09:28:1041.1541.2041.15-0.851146
09:28:1041.1541.2041.15-0.857145
09:28:0941.1541.2041.15-0.851138
09:28:0841.1541.2041.15-0.851137
09:28:0741.2041.2541.20-0.801136
09:28:0741.2041.2541.20-0.802135
09:28:0741.2041.2541.20-0.808133
09:27:3641.2541.4041.25-0.754125
09:26:0241.2541.4041.25-0.751121
09:25:1641.3041.4041.30-0.701120
09:24:4441.3041.4041.30-0.701119
09:21:3741.3041.4041.30-0.701118
09:21:2441.3041.4041.40-0.601117
09:21:2241.3541.4041.35-0.654116
09:20:4141.4041.4541.40-0.601112
09:19:0641.3541.5041.50-0.501111
09:17:3941.4041.5041.40-0.601110
09:15:5241.3541.5041.35-0.651109
09:15:4641.3541.4041.40-0.608108
09:14:5241.3541.4041.40-0.602100
09:14:0641.3541.4041.40-0.60198
09:11:4341.1541.3041.30-0.70197
09:11:4341.1541.2541.25-0.75896
09:10:0741.1541.2541.15-0.85488
09:10:0741.1541.2541.15-0.85184
09:10:0441.2041.2541.20-0.80183
09:09:1541.1541.2541.15-0.85182
09:09:0541.2041.3041.20-0.80181
09:08:1741.2041.3041.20-0.80180
09:07:5841.2541.3041.20-0.80279
09:07:5841.2541.3041.25-0.75277
09:07:2341.2041.3041.20-0.80175
09:06:3841.2041.3541.20-0.80174
09:06:3141.3041.3541.30-0.70373
09:06:0141.3041.3541.30-0.70170
09:06:0141.3041.3541.30-0.70169
09:06:0141.3041.3541.30-0.70568
09:06:0141.3041.3541.30-0.70863
09:05:5541.3041.3541.30-0.70455
09:05:5341.3541.4041.35-0.65151
09:05:5341.3541.4041.35-0.65350
09:05:5341.3541.4041.35-0.65147
09:05:2341.3041.4041.40-0.60346
09:05:0841.4541.5041.45-0.55343
09:05:0841.3041.5041.30-0.70140
09:05:0641.3541.5041.30-0.70339
09:05:0641.3541.5041.35-0.65336
09:05:0441.3541.5041.35-0.65333
09:05:0441.3541.5041.35-0.65130
09:05:0341.4041.5041.40-0.60129
09:04:5341.3541.5041.35-0.65128
09:04:5341.4041.5041.40-0.60127
09:04:5341.4541.5041.45-0.551026
09:04:4841.5041.6041.50-0.50116
09:04:2141.5541.6041.55-0.45215
09:04:0941.5541.6041.55-0.45113
09:03:3141.5541.6041.55-0.45112
09:03:3141.5041.5541.55-0.45111
09:02:3041.5541.6041.55-0.45110
09:01:5441.5041.6541.50-0.5019
09:01:0141.4541.6541.45-0.5518
09:00:1441.4541.6541.45-0.5517
09:00:01----41.65-0.3566
 
加密貨幣
比特幣BTC 60218.78 -473.48 -0.78%
以太幣ETH 4023.44 53.26 1.34%
瑞波幣XRP 1.08 -0.01 -0.77%
比特幣現金BCH 620.61 -2.98 -0.48%
萊特幣LTC 192.89 2.07 1.08%
卡達幣ADA 2.13 -0.02 -1.12%
波場幣TRX 0.099444 0.00 -0.38%
恆星幣XLM 0.378979 0.01 1.84%
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。