菱 光  (8249) 電子零組件業 上市 東元電機集團

49.00 ▲+0.65 +1.34% 0.56
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.65 1,153 48.95 19 49.00 2 48.70 49.35 48.45 48.35
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0048.9549.0049.00+0.6521153
13:30:0048.9549.0049.00+0.651971151
13:24:5249.2549.3049.25+0.901954
13:24:1249.2049.3049.20+0.852953
13:23:4949.1549.2049.20+0.851951
13:23:0549.1049.3049.10+0.751950
13:22:5049.1549.3049.15+0.801949
13:22:4649.1549.3049.15+0.801948
13:22:4149.1549.3049.15+0.801947
13:22:4149.1549.2049.30+0.952946
13:22:4149.1549.2049.25+0.901944
13:22:4149.1549.2049.20+0.851943
13:22:3449.1049.1549.15+0.801942
13:21:3349.1549.2049.15+0.802941
13:21:1549.1549.2549.15+0.801939
13:20:4649.1549.2049.15+0.801938
13:20:4049.1549.2049.20+0.851937
13:20:3749.2049.2549.20+0.852936
13:20:1849.2049.2549.20+0.851934
13:19:5749.2549.3049.20+0.852933
13:19:5749.2549.3049.25+0.901931
13:19:2849.2549.3049.25+0.901930
13:19:1749.2549.3049.25+0.901929
13:18:4849.2549.3549.25+0.901928
13:18:4349.3049.3549.30+0.951927
13:18:4349.2549.3049.30+0.951926
13:17:4549.2549.3549.25+0.901925
13:17:4549.2549.3549.25+0.901924
13:17:3249.3049.3549.30+0.951923
13:17:3249.2549.3049.30+0.952922
13:16:5849.2549.3049.30+0.951920
13:16:5049.2549.3049.30+0.951919
13:16:5049.2549.3049.25+0.902918
13:16:4949.2549.3049.30+0.951916
13:16:4949.2549.3049.30+0.954915
13:15:3749.2049.2549.25+0.903911
13:13:1049.2049.2549.20+0.851908
13:12:1349.1549.2049.20+0.851907
13:12:1349.1549.2049.20+0.852906
13:11:4249.1549.2049.20+0.851904
13:08:5449.2049.2549.20+0.851903
13:07:4249.2049.2549.20+0.851902
13:06:5949.2049.2549.25+0.901901
13:06:4449.2549.3049.25+0.901900
13:06:0249.2549.3049.25+0.901899
13:05:5749.2549.3049.25+0.901898
13:05:4349.2549.3049.30+0.952897
13:05:1249.2549.3049.30+0.951895
13:04:0549.2549.3049.30+0.951894
13:03:1849.2049.2549.25+0.901893
13:03:0049.2549.3049.25+0.901892
13:02:4249.2549.3049.25+0.905891
13:02:1549.2549.3049.30+0.951886
13:01:5449.2549.3049.25+0.901885
13:01:5449.1049.2549.25+0.901884
13:01:4149.2549.3049.25+0.901883
13:01:3649.0549.2549.25+0.902882
13:01:3049.2549.3049.25+0.904880
13:01:0849.3049.3549.30+0.954876
13:00:4849.3049.3549.35+1.001872
13:00:4449.3049.3549.30+0.951871
13:00:4149.3049.3549.30+0.953870
13:00:2049.3049.3549.30+0.951867
13:00:1949.3049.3549.30+0.951866
13:00:1149.2549.3049.30+0.951865
12:59:5449.2049.3049.30+0.951864
12:59:4249.2049.3049.30+0.952863
12:59:4149.2049.3049.30+0.951861
12:59:2649.2049.3049.30+0.951860
12:59:2149.2049.2549.25+0.902859
12:59:0949.2049.2549.25+0.902857
12:59:0149.2049.2549.25+0.901855
12:58:5649.2549.3049.25+0.902854
12:58:3949.2549.3049.25+0.901852
12:58:2549.2049.3049.20+0.853851
12:57:4749.1549.2549.25+0.902848
12:57:4749.1049.2549.25+0.903846
12:57:4749.1049.2049.20+0.8518843
12:57:4749.0549.1549.15+0.809825
12:57:4749.0049.1049.10+0.7528816
12:56:5449.0049.0549.05+0.701788
12:54:5749.0049.1049.00+0.656787
12:54:5549.0049.0549.05+0.701781
12:54:5549.0049.0549.05+0.701780
12:54:0349.0049.0549.00+0.651779
12:53:3549.0049.0549.00+0.651778
12:53:0549.0049.0549.05+0.702777
12:52:5049.0049.0549.00+0.652775
12:52:3449.0049.0549.05+0.703773
12:51:5749.0049.0549.05+0.701770
12:50:1349.0049.0549.05+0.702769
12:48:1649.0549.1049.05+0.701767
12:48:1349.0549.1049.05+0.702766
12:47:5849.0549.1049.10+0.751764
12:45:5649.0049.1049.10+0.755763
12:44:5349.0049.1049.00+0.653758
12:43:1149.0549.1049.05+0.701755
12:43:1149.0549.1049.05+0.703754
12:42:4049.0549.1049.05+0.701751
12:41:2949.0049.1049.10+0.751750
12:41:2749.0049.0549.05+0.701749
12:41:2249.0049.0549.05+0.706748
12:41:0849.0049.0549.05+0.701742
12:40:2548.9049.0049.00+0.659741
12:39:1148.8548.9548.95+0.602732
12:38:5648.8548.9048.90+0.551730
12:38:5648.8548.9048.90+0.553729
12:37:1348.8548.9048.85+0.501726
12:37:0648.8548.9048.85+0.501725
12:36:4248.8548.9048.85+0.501724
12:36:2748.8548.9048.85+0.502723
12:36:2548.8548.9048.85+0.501721
12:36:0648.8548.9048.85+0.502720
12:33:3548.8548.9048.85+0.501718
12:32:1948.9048.9548.90+0.551717
12:31:5448.9048.9548.90+0.551716
12:31:2748.9048.9548.90+0.551715
12:30:2048.9048.9548.95+0.602714
12:29:5348.9048.9548.95+0.601712
12:28:5148.9549.0048.95+0.602711
12:26:4648.9549.0048.95+0.601709
12:25:0648.9049.0049.00+0.653708
12:23:0448.8549.0049.00+0.651705
12:22:5448.8549.0049.00+0.651704
12:22:1148.8548.9048.90+0.551703
12:21:2848.8548.9048.90+0.551702
12:19:5948.8548.9048.85+0.503701
12:18:3848.9049.0048.90+0.551698
12:15:3348.8548.9048.85+0.501697
12:14:0048.8548.9048.90+0.551696
12:11:2248.9049.0048.90+0.551695
12:11:2248.9049.0048.90+0.557694
12:07:2148.9048.9548.95+0.601687
12:07:1748.9048.9548.95+0.601686
12:07:1748.9048.9548.90+0.557685
12:07:1348.8549.0548.85+0.503678
12:07:1248.8548.9048.90+0.551675
12:07:1248.9049.0548.90+0.552674
12:07:1049.0049.0549.00+0.653672
12:06:4849.0049.0549.00+0.651669
12:05:3449.0049.0549.05+0.701668
12:04:2949.0049.0549.00+0.651667
12:04:0249.0049.0549.00+0.651666
12:02:0848.9049.0049.00+0.651665
12:01:2649.0049.0549.00+0.651664
12:00:3348.9049.0049.00+0.651663
12:00:1548.8548.9048.90+0.5510662
11:58:3648.8548.9048.85+0.501652
11:58:2548.8548.9048.85+0.501651
11:58:1448.8548.9048.85+0.501650
11:55:0748.9048.9548.90+0.551649
11:53:4948.9049.0048.90+0.5512648
11:53:4948.9549.0048.95+0.601636
11:52:2949.0049.0549.00+0.651635
11:50:4848.9549.0549.05+0.701634
11:50:2149.0049.0549.05+0.701633
11:49:4049.0049.0549.05+0.701632
11:46:4648.9049.0549.05+0.701631
11:46:1248.9049.0548.90+0.552630
11:45:1348.9049.0548.90+0.551628
11:44:4148.9549.0548.95+0.604627
11:44:2249.0049.0549.00+0.651623
11:44:0649.0049.0549.00+0.653622
11:42:1149.0549.1049.05+0.703619
11:41:3849.0549.1049.10+0.751616
11:34:2449.1049.1549.10+0.751615
11:33:4649.1049.1549.15+0.801614
11:32:4849.1049.1549.15+0.801613
11:32:2849.1049.1549.10+0.751612
11:32:2049.1049.1549.15+0.801611
11:31:2749.1049.1549.15+0.801610
11:29:1749.1049.1549.15+0.801609
11:29:1049.1049.1549.15+0.802608
11:28:0749.0549.1549.15+0.801606
11:25:4149.0549.1549.05+0.701605
11:23:5449.1049.1549.10+0.751604
11:22:0049.0549.1049.10+0.751603
11:21:2549.0549.1549.15+0.801602
11:20:4549.0049.1049.10+0.751601
11:20:4549.0049.1049.10+0.758600
11:20:2049.0049.0549.05+0.705592
11:18:2049.0049.0549.00+0.651587
11:17:2448.9549.0049.00+0.651586
11:16:3748.9549.0049.00+0.651585
11:15:5149.0049.0549.00+0.652584
11:15:4248.9549.0049.00+0.651582
11:15:0949.0049.0549.00+0.652581
11:14:0449.0049.0549.00+0.651579
11:12:4548.9549.0549.05+0.702578
11:12:0648.9549.0049.00+0.651576
11:12:0048.9549.0049.00+0.651575
11:11:4249.0049.0549.00+0.651574
11:11:0848.9549.0049.00+0.652573
11:11:0548.9549.0049.00+0.651571
11:10:4048.9549.0049.00+0.651570
11:09:2548.9549.0049.00+0.651569
11:07:1148.9549.0048.95+0.601568
11:05:1948.9549.0048.95+0.602567
11:03:5848.9549.0549.05+0.701565
10:57:2848.9049.0549.05+0.701564
10:55:1348.9049.0049.00+0.651563
10:53:0649.0049.0549.00+0.651562
10:51:5148.9049.0049.00+0.651561
10:51:4348.9549.0049.00+0.654560
10:50:0548.9549.0049.00+0.653556
10:46:4348.9049.0049.00+0.651553
10:46:3248.9049.0049.00+0.651552
10:41:2548.9049.0049.00+0.651551
10:40:2448.9049.0048.90+0.551550
10:38:1748.9049.0048.90+0.551549
10:33:2148.9049.0048.90+0.552548
10:33:1748.8548.9048.90+0.552546
10:33:0748.8548.9048.90+0.551544
10:33:0348.9048.9548.90+0.551543
10:29:5948.9049.0048.90+0.551542
10:29:3648.9049.0048.90+0.551541
10:28:0348.9549.0048.95+0.601540
10:27:5648.9549.0048.95+0.602539
10:27:3148.9549.0048.95+0.602537
10:26:0248.9549.0548.95+0.601535
10:26:0148.9549.0049.00+0.651534
10:25:1948.9549.0049.00+0.651533
10:24:0148.9549.0049.00+0.651532
10:20:4948.9549.0049.00+0.651531
10:19:1349.0049.0549.00+0.651530
10:19:0649.0049.0549.00+0.651529
10:18:2649.0049.0549.00+0.651528
10:18:1249.0049.0549.00+0.651527
10:18:0049.0049.0549.00+0.651526
10:17:5049.0049.0549.00+0.651525
10:17:0249.0049.0549.00+0.651524
10:16:0549.0049.0549.00+0.651523
10:14:3849.0549.1049.05+0.702522
10:14:0649.0549.1049.05+0.701520
10:12:4649.0549.1549.05+0.701519
10:12:1949.0549.1049.10+0.752518
10:12:0349.0549.1049.10+0.751516
10:11:1449.1049.1549.10+0.751515
10:11:1149.1049.1549.10+0.751514
10:10:5149.1549.2049.15+0.803513
10:10:2449.1549.2049.15+0.801510
10:10:1849.1549.2049.20+0.851509
10:10:1249.1549.2049.20+0.851508
10:10:0449.1549.2049.20+0.851507
10:10:0449.1549.2049.15+0.801506
10:10:0149.1549.2049.15+0.801505
10:10:0149.1549.2049.20+0.853504
10:09:4149.1549.2049.15+0.801501
10:09:2249.1549.2049.15+0.801500
10:09:2149.0049.1549.15+0.801499
10:09:0449.0549.2049.20+0.852498
10:08:4949.0549.2049.20+0.851496
10:08:3349.1049.2049.10+0.751495
10:08:2649.1049.1549.15+0.801494
10:08:2649.0049.1049.10+0.759493
10:07:0349.0049.1049.00+0.651484
10:07:0149.0049.0549.05+0.701483
10:06:5449.0549.1049.05+0.702482
10:06:2749.0049.0549.05+0.702480
10:06:0549.0049.0549.00+0.651478
10:05:5249.0049.0549.00+0.651477
10:05:3349.0049.0549.05+0.701476
10:05:2249.0049.0549.05+0.701475
10:05:1049.0049.0549.00+0.651474
10:04:5749.0049.0549.00+0.651473
10:04:3549.0049.0549.00+0.651472
10:04:2549.0049.0549.00+0.652471
10:04:0149.0049.1049.00+0.651469
10:03:4249.0049.1049.00+0.651468
10:03:2649.0049.1049.00+0.651467
10:03:1649.0049.1049.00+0.653466
10:03:1048.9549.0549.05+0.701463
10:02:5148.9549.0549.05+0.702462
10:02:3648.9549.0049.00+0.651460
10:01:2748.9549.0049.00+0.651459
10:01:1549.0549.1049.05+0.702458
10:00:5548.9549.0049.00+0.651456
10:00:5449.0049.1049.00+0.652455
10:00:4549.0049.1049.00+0.651453
10:00:4548.9549.0049.00+0.651452
10:00:4548.9549.0049.00+0.651451
10:00:4548.9549.0049.00+0.652450
10:00:3648.9549.0049.00+0.651448
10:00:3048.9549.0049.00+0.653447
10:00:1248.9049.0049.00+0.651444
10:00:0048.9049.0049.00+0.651443
09:59:5248.9549.0048.95+0.601442
09:59:4148.9048.9548.95+0.601441
09:59:3948.9048.9548.95+0.601440
09:59:0748.9049.0048.90+0.551439
09:59:0048.9049.0049.00+0.651438
09:58:5748.9049.0048.90+0.551437
09:58:4548.9049.0049.00+0.651436
09:58:4148.9049.0048.90+0.551435
09:58:3548.9048.9548.95+0.601434
09:58:1348.9048.9548.95+0.604433
09:58:0648.8548.9548.95+0.601429
09:58:0648.8548.9048.90+0.553428
09:58:0648.8048.9048.90+0.556425
09:58:0648.8048.9048.90+0.552419
09:58:0648.8048.8548.85+0.5021417
09:58:0648.7548.8548.85+0.504396
09:58:0648.7548.8548.85+0.506392
09:58:0648.7548.8048.80+0.458386
09:58:0648.7048.8048.80+0.458378
09:58:0648.7048.8048.80+0.452370
09:58:0648.7048.8048.80+0.451368
09:58:0248.7048.8048.80+0.451367
09:58:0248.7048.8048.80+0.451366
09:58:0148.7048.7548.75+0.407365
09:56:3648.7048.7548.75+0.402358
09:55:4148.7048.7548.75+0.401356
09:54:0848.6548.7048.70+0.353355
09:52:4548.6548.7048.70+0.351352
09:51:5548.6548.7048.70+0.351351
09:51:1148.7048.7548.70+0.351350
09:50:0348.6548.7548.65+0.301349
09:48:5848.6548.7548.75+0.401348
09:45:2648.6048.7048.70+0.351347
09:45:1048.6048.7548.60+0.251346
09:43:3748.7048.7548.60+0.251345
09:43:3748.7048.7548.65+0.302344
09:43:3748.7048.7548.70+0.352342
09:42:4148.7048.7548.75+0.403340
09:42:0048.7048.7548.75+0.401337
09:41:5848.7548.8048.75+0.405336
09:41:3148.7548.8048.75+0.404331
09:41:3148.7548.8048.75+0.401327
09:41:1948.8048.8548.80+0.452326
09:41:0948.8048.8548.80+0.452324
09:41:0948.8048.8548.80+0.455322
09:40:4648.8048.8548.80+0.451317
09:40:4448.8048.8548.80+0.451316
09:40:3648.8048.8548.80+0.451315
09:40:2248.8048.8548.80+0.451314
09:40:0348.8048.8548.80+0.451313
09:38:4748.7548.8048.80+0.453312
09:38:4448.8048.8548.80+0.451309
09:38:4148.8048.8548.85+0.501308
09:38:3048.8048.8548.80+0.451307
09:38:0648.8048.8548.80+0.458306
09:38:0648.7048.8048.80+0.452298
09:37:4748.7548.8548.75+0.403296
09:37:1848.7548.8048.80+0.451293
09:36:3848.7548.8548.85+0.501292
09:36:3448.7548.8548.85+0.504291
09:36:2448.7548.8048.80+0.451287
09:35:3448.7548.8548.75+0.403286
09:35:2948.7548.8048.80+0.4512283
09:35:2948.6548.7548.75+0.4012271
09:35:2948.6048.7048.70+0.356259
09:35:2848.6048.6548.65+0.308253
09:35:2848.6048.6548.65+0.302245
09:34:0048.6048.6548.65+0.301243
09:33:5448.6048.7048.70+0.351242
09:33:0848.6548.7048.65+0.301241
09:32:3948.6048.7548.75+0.401240
09:32:0448.7048.7548.70+0.351239
09:32:0448.7048.7548.70+0.355238
09:31:4148.6048.7048.70+0.358233
09:30:5748.6048.7048.70+0.351225
09:30:1848.5548.7048.70+0.351224
09:30:0148.5548.6548.65+0.301223
09:30:0048.5548.6548.55+0.201222
09:29:4748.5548.6048.60+0.252221
09:28:3548.5048.6048.60+0.251219
09:27:4648.6048.6548.60+0.251218
09:27:2148.6048.6548.60+0.251217
09:26:4648.6548.7048.65+0.3010216
09:25:2148.6048.6548.65+0.301206
09:24:1248.5548.6548.65+0.301205
09:23:4148.5548.6548.65+0.303204
09:23:4148.5548.6548.65+0.301201
09:23:2548.5048.6048.60+0.258200
09:23:2548.5048.5548.55+0.201192
09:23:2148.5048.5548.55+0.201191
09:22:3848.5548.6048.55+0.201190
09:21:5548.5048.5548.55+0.202189
09:21:5548.5048.5548.55+0.201187
09:21:1848.5048.5548.55+0.201186
09:20:5048.5048.5548.50+0.151185
09:20:4348.5048.5548.50+0.151184
09:20:2148.5048.5548.55+0.201183
09:19:1848.6048.6548.50+0.154182
09:19:1848.6048.6548.55+0.205178
09:19:1848.6048.6548.60+0.251173
09:18:1548.6048.6548.60+0.251172
09:17:5748.6048.6548.60+0.251171
09:17:5748.5048.6048.60+0.254170
09:16:4248.5548.6048.55+0.201166
09:16:3248.5048.5548.55+0.201165
09:16:1048.5548.6048.55+0.201164
09:16:1048.5548.6048.55+0.202163
09:15:4548.5548.6048.55+0.201161
09:15:3348.5048.5548.55+0.205160
09:15:0848.5548.6048.55+0.201155
09:14:0948.5548.6548.55+0.203154
09:11:2648.5548.7548.55+0.201151
09:11:1948.5048.7048.70+0.352150
09:11:1848.6048.7048.60+0.252148
09:10:5748.5048.7048.70+0.351146
09:10:4348.5048.7048.70+0.351145
09:10:2648.4548.6048.60+0.252144
09:10:0748.5048.6048.50+0.151142
09:10:0748.5048.6048.50+0.151141
09:10:0748.5048.6048.50+0.151140
09:10:0748.5048.6048.50+0.157139
09:10:0348.5048.7048.70+0.351132
09:10:0148.5548.7548.55+0.201131
09:09:4948.5548.7048.70+0.351130
09:09:4348.5548.7048.70+0.351129
09:09:1748.5548.7048.70+0.351128
09:09:0848.6548.7548.65+0.301127
09:08:5048.6048.7548.75+0.401126
09:08:4148.6048.7548.75+0.401125
09:08:3748.6048.7548.75+0.401124
09:08:2748.5548.7548.75+0.401123
09:08:2148.5548.7548.75+0.401122
09:08:0948.7048.7548.70+0.351121
09:07:5748.7048.7548.70+0.352120
09:07:5748.6548.7048.70+0.351118
09:07:5748.6048.6548.70+0.3510117
09:07:5748.6048.6548.65+0.301107
09:07:5748.6548.7048.65+0.301106
09:07:5748.6548.7048.65+0.301105
09:07:3548.6048.6548.65+0.302104
09:07:2448.5548.6048.60+0.251102
09:07:2448.5548.6048.55+0.201101
09:07:2248.5548.6048.60+0.252100
09:07:2248.5048.5548.55+0.20198
09:07:0448.4548.5048.50+0.15297
09:07:0448.4548.5048.50+0.15195
09:06:5948.4548.5048.50+0.15194
09:06:5948.4548.5048.50+0.15293
09:06:4448.4048.4548.45+0.10191
09:06:3748.4548.5048.45+0.10190
09:06:3448.5048.6048.50+0.15589
09:06:1448.5548.6048.55+0.20984
09:06:1448.5548.6048.55+0.20175
09:06:0148.5548.6048.55+0.20174
09:05:0548.5548.6048.60+0.25173
09:04:3548.6048.6548.60+0.25372
09:04:2148.5548.6048.60+0.25269
09:03:2548.5548.6048.60+0.25167
09:03:2348.6048.6548.60+0.25166
09:03:2348.6048.6548.60+0.25565
09:03:0948.6548.7048.65+0.30160
09:03:0848.7048.7548.70+0.35559
09:02:5848.6548.7048.70+0.35154
09:02:4048.7048.7548.70+0.35253
09:02:3848.7048.7548.70+0.35151
09:02:1548.7048.7548.70+0.35150
09:02:0948.7048.8048.70+0.35649
09:02:0148.7048.8048.80+0.45343
09:01:5748.7048.8048.80+0.45140
09:01:4848.7048.7548.75+0.40139
09:01:4548.7048.7548.75+0.40138
09:01:2548.6048.7048.70+0.35337
09:01:2248.6048.7048.70+0.35234
09:01:1348.6048.7548.75+0.40132
09:01:1348.6548.7548.65+0.30131
09:01:1248.6048.6548.65+0.30130
09:01:1248.6048.7048.70+0.35529
09:01:1248.6548.7048.65+0.30124
09:00:3648.6548.7048.70+0.35123
09:00:3548.6048.7048.70+0.35222
09:00:3448.6048.7048.70+0.35120
09:00:2948.6048.7048.70+0.35119
09:00:1948.7048.8048.70+0.35118
09:00:12----48.70+0.351717
 
加密貨幣
比特幣BTC 108347.98 3,936.69 3.77%
以太幣ETH 3369.16 63.76 1.93%
瑞波幣XRP 3.33 0.06 1.71%
比特幣現金BCH 455.16 -10.98 -2.35%
萊特幣LTC 121.17 -4.24 -3.38%
卡達幣ADA 1.08 -0.02 -2.00%
波場幣TRX 0.241373 0.00 -0.29%
恆星幣XLM 0.474813 -0.02 -3.29%
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。