圓 剛  (2417) 電腦/周邊設備 上市

45.00 ▲+0.15 +0.33% 0.30
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 671 44.90 6 45.00 16 45.85 45.85 44.70 44.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0044.9045.0045.00+0.152671
13:30:0044.9045.0045.00+0.1533669
13:24:5844.8044.9044.80-0.051636
13:24:4544.8044.9044.80-0.052635
13:24:4044.8044.9044.90+0.051633
13:24:3844.8044.9044.90+0.052632
13:24:2744.8044.9044.90+0.051630
13:24:0044.8044.9044.90+0.051629
13:23:3444.8044.8544.8501628
13:23:2044.8044.8544.8501627
13:23:0044.8044.8544.80-0.051626
13:22:5344.8044.8544.8501625
13:22:4244.8044.9044.80-0.051624
13:21:3844.8044.9044.80-0.051623
13:21:1644.8044.9044.80-0.051622
13:19:3044.8044.9044.90+0.051621
13:18:3444.8044.8544.8501620
13:17:2444.8544.9044.8502619
13:16:0044.8044.8544.8501617
13:14:4444.8544.9044.8501616
13:14:3344.8544.9044.8502615
13:14:0844.8544.9044.8501613
13:12:3944.8044.8544.8501612
13:11:3444.8544.9544.85020611
13:09:2144.8544.9044.90+0.051591
13:09:2144.9044.9544.90+0.051590
13:08:2344.9044.9544.90+0.055589
13:08:1344.9044.9544.90+0.051584
13:07:3244.9044.9544.90+0.051583
13:06:0944.9045.0044.90+0.052582
13:04:4944.9044.9544.95+0.101580
13:04:4044.9044.9544.95+0.101579
13:03:1344.8544.9544.95+0.102578
13:02:1544.8544.9544.8502576
13:02:1444.8544.9544.8503574
13:00:1244.8544.9544.8501571
12:56:5744.8044.8544.8502570
12:56:3844.8544.9044.8501568
12:56:3344.8044.8544.8503567
12:56:1244.8544.9044.8501564
12:55:4844.8044.8544.8501563
12:55:2344.8044.8544.8501562
12:55:2344.8044.8544.8502561
12:55:1544.8544.9044.8503559
12:52:1644.8544.9044.8501556
12:49:4144.9044.9544.90+0.052555
12:47:5544.8044.9044.90+0.053553
12:47:5544.7544.8044.80-0.053550
12:47:5544.7544.8044.80-0.052547
12:46:4544.7544.8044.80-0.053545
12:45:4944.8044.9044.80-0.052542
12:45:4744.8544.9044.8501540
12:45:4144.8044.9044.80-0.051539
12:44:4444.8044.9044.80-0.051538
12:44:0944.8044.9044.80-0.051537
12:41:2644.7544.8044.80-0.051536
12:41:0844.8044.9044.80-0.051535
12:39:2044.7544.8044.80-0.051534
12:39:2044.8044.9044.80-0.052533
12:38:2944.8044.9044.80-0.051531
12:36:4344.8044.9044.80-0.051530
12:35:4144.8044.9044.75-0.105529
12:35:4144.8044.9044.80-0.055524
12:34:3344.7544.9044.75-0.101519
12:31:5644.8044.9044.80-0.051518
12:27:1844.8044.9044.80-0.054517
12:24:0544.8044.9044.80-0.051513
12:18:1144.7544.8044.80-0.052512
12:17:0344.7544.8044.80-0.052510
12:16:4544.8044.9044.80-0.058508
12:13:1344.9044.9544.90+0.053500
12:13:1344.9044.9544.90+0.052497
12:12:3444.8044.8544.8501495
12:12:2944.8544.9044.8501494
12:11:4444.8544.9544.8503493
12:09:0644.8544.9544.95+0.101490
12:08:3444.8544.9544.95+0.101489
12:07:2744.9044.9544.90+0.054488
12:00:4944.9545.0044.95+0.107484
11:58:5644.9545.0045.00+0.151477
11:58:2744.9545.0045.00+0.151476
11:56:2744.9545.0045.00+0.151475
11:55:5044.9545.0045.00+0.151474
11:55:3144.9545.0045.00+0.151473
11:50:5744.9545.0045.00+0.151472
11:49:1144.9545.0045.00+0.151471
11:44:5644.9545.0045.00+0.152470
11:44:5545.0045.0545.00+0.152468
11:44:4844.9545.0045.00+0.152466
11:43:1545.0045.0545.00+0.151464
11:42:5245.0045.0545.00+0.153463
11:38:2845.0545.1045.05+0.201460
11:33:2145.0545.1045.10+0.251459
11:31:0745.0045.1045.10+0.251458
11:30:5845.1045.1545.10+0.254457
11:28:1745.1045.2045.10+0.252453
11:27:5545.1045.2045.10+0.252451
11:27:4145.1045.2045.10+0.251449
11:27:3445.1045.2045.10+0.252448
11:26:5745.1045.2045.10+0.251446
11:26:5445.1545.2045.15+0.301445
11:24:1345.1545.2045.15+0.301444
11:23:3245.1545.2045.15+0.301443
11:22:0645.2045.2545.20+0.355442
11:20:1945.2045.3545.20+0.351437
11:15:3245.1545.2045.20+0.351436
11:15:3245.2045.4545.20+0.352435
11:14:3145.3545.4045.35+0.502433
11:13:0745.4045.5045.40+0.552431
11:13:0745.4045.5045.40+0.553429
11:13:0745.4045.5045.40+0.557426
11:06:4545.4045.5545.55+0.701419
11:06:3145.4545.5545.45+0.601418
11:05:5245.4045.5545.40+0.551417
11:01:3645.4045.5545.55+0.701416
11:01:2245.6545.7045.65+0.805415
11:01:2245.6545.7045.65+0.802410
10:59:4345.6545.7045.70+0.851408
10:59:2845.6545.7045.70+0.851407
10:59:1245.6545.7545.65+0.801406
10:58:2245.6545.7045.70+0.851405
10:57:5145.7045.8045.70+0.851404
10:57:5145.6545.7545.75+0.905403
10:57:5145.6545.7045.70+0.852398
10:57:2045.7045.7545.70+0.851396
10:56:4345.6545.7545.75+0.904395
10:56:4345.6545.7045.70+0.855391
10:56:4345.4045.6045.65+0.803386
10:56:4345.4045.6045.60+0.752383
10:56:2645.4545.5045.50+0.652381
10:56:2645.5045.7045.50+0.652379
10:56:0645.5045.7045.50+0.651377
10:55:4945.7045.7545.70+0.851376
10:55:4945.7045.7545.70+0.851375
10:55:2845.7045.8045.70+0.851374
10:55:2545.7045.8045.70+0.851373
10:55:1745.7045.8045.70+0.853372
10:55:0745.7545.8045.80+0.951369
10:54:5645.8045.8545.80+0.951368
10:54:3445.7045.8045.80+0.951367
10:54:1345.7045.8545.85+1.001366
10:54:1345.6545.8545.85+1.003365
10:54:0445.6545.8045.85+1.003362
10:54:0445.6545.8045.80+0.952359
10:54:0445.6545.8045.80+0.951357
10:54:0245.7045.8045.70+0.851356
10:53:5945.7045.7545.75+0.901355
10:53:5545.6045.7045.70+0.852354
10:53:5545.5545.6545.65+0.802352
10:53:5545.5045.6045.60+0.755350
10:53:5545.4045.5045.50+0.652345
10:53:5545.4045.5045.50+0.652343
10:53:5345.3545.4545.45+0.604341
10:53:5245.3545.4545.35+0.501337
10:53:4845.3545.4045.40+0.551336
10:53:4845.3545.4045.40+0.552335
10:53:3645.3045.4045.30+0.451333
10:53:3545.3045.3545.35+0.501332
10:53:2445.2045.3045.30+0.453331
10:53:2445.1545.2545.25+0.401328
10:53:2445.1545.2045.20+0.352327
10:53:1845.1045.1545.15+0.303325
10:52:5345.0045.1045.10+0.252322
10:52:5344.9545.0045.00+0.159320
10:51:5744.9545.0045.00+0.151311
10:47:5844.9044.9544.95+0.101310
10:43:1644.9545.1044.95+0.107309
10:39:3845.0045.0545.00+0.152302
10:38:1545.0045.1045.00+0.151300
10:33:3145.1045.1545.10+0.251299
10:33:2545.1045.1545.10+0.252298
10:33:2544.9045.0545.10+0.253296
10:33:2544.9045.0545.05+0.202293
10:33:1844.9044.9544.95+0.101291
10:33:1844.9044.9544.95+0.101290
10:33:1744.9545.0045.00+0.151289
10:29:5845.0045.0545.00+0.151288
10:29:4944.9045.0045.00+0.151287
10:29:2444.9044.9545.00+0.153286
10:29:2444.9044.9544.95+0.102283
10:28:2444.9044.9544.90+0.051281
10:28:0144.9044.9544.90+0.051280
10:27:5644.9044.9544.90+0.054279
10:27:4544.9044.9544.90+0.051275
10:26:2244.8544.9044.90+0.051274
10:20:1244.8044.9544.80-0.051273
10:19:5144.7544.8044.80-0.053272
10:19:0644.7044.7544.75-0.101269
10:17:3044.7044.8044.70-0.152268
10:13:4044.6544.8044.80-0.051266
10:12:2544.8044.9044.80-0.051265
10:12:2544.8044.9044.80-0.053264
10:12:0344.8544.9544.8501261
10:11:1844.9045.0044.90+0.051260
10:11:1644.9045.0044.90+0.054259
10:11:1445.0045.0545.00+0.156255
10:11:1245.0045.1045.00+0.151249
10:11:0545.0045.1045.00+0.151248
10:10:5745.0045.1045.00+0.151247
10:10:2745.0045.0545.00+0.151246
10:09:5045.0045.1045.00+0.151245
10:06:2245.1045.1545.10+0.252244
10:02:1845.0045.1045.10+0.251242
10:00:0545.0045.1545.15+0.301241
09:58:5545.0045.1545.15+0.301240
09:58:3945.0045.1545.00+0.153239
09:58:3945.0045.1545.00+0.151236
09:58:3845.0045.1545.15+0.301235
09:58:1745.1045.1545.10+0.254234
09:52:0645.1045.2045.20+0.351230
09:49:5545.1045.1545.15+0.301229
09:49:3945.1045.1545.10+0.251228
09:49:1545.1045.1545.10+0.251227
09:48:5345.1045.1545.10+0.251226
09:48:4645.1045.1545.10+0.251225
09:48:1845.0545.1545.00+0.152224
09:48:1845.0545.1545.05+0.201222
09:47:0445.0545.2045.20+0.353221
09:46:5445.0545.2045.20+0.351218
09:45:3045.0545.2545.05+0.203217
09:44:1345.2045.2545.20+0.354214
09:42:1245.3045.4045.30+0.452210
09:41:3945.3045.4045.30+0.451208
09:41:3945.3045.4545.30+0.453207
09:41:3045.2045.3045.30+0.456204
09:40:5345.2045.3045.30+0.452198
09:39:4845.2545.3045.25+0.402196
09:39:1245.2545.3045.25+0.403194
09:39:0245.2545.3045.30+0.455191
09:38:2945.2545.3045.25+0.401186
09:36:1745.1545.2045.20+0.351185
09:35:4945.1545.2045.15+0.303184
09:35:1745.0545.1045.10+0.251181
09:35:1745.0545.1045.10+0.2511180
09:33:3945.0045.1045.00+0.151169
09:33:1245.0045.1045.00+0.155168
09:32:2045.0045.1045.00+0.154163
09:29:1145.0045.1045.00+0.151159
09:28:1445.0045.1045.10+0.251158
09:26:2145.1045.2045.10+0.251157
09:26:0045.1045.3045.10+0.251156
09:23:3245.1045.2045.10+0.251155
09:21:3045.3045.4545.30+0.451154
09:20:5345.3545.4545.30+0.451153
09:20:5345.3545.4545.35+0.501152
09:19:0745.2045.4045.20+0.351151
09:18:1245.3545.5045.35+0.502150
09:18:1245.4045.5545.40+0.551148
09:17:5945.4545.6045.45+0.601147
09:17:4745.5045.6545.50+0.651146
09:17:3145.4545.5045.50+0.652145
09:17:2245.4545.5045.50+0.651143
09:16:5445.3045.4045.40+0.557142
09:16:4345.2545.4045.40+0.551135
09:16:4345.2545.4045.25+0.401134
09:16:3645.2045.4045.20+0.351133
09:16:2845.3045.4045.30+0.451132
09:16:2845.3045.4045.30+0.451131
09:16:1345.4045.5045.40+0.556130
09:16:1345.4045.5045.40+0.551124
09:15:2645.3045.4045.40+0.553123
09:15:1445.3545.4045.35+0.501120
09:14:4445.4045.5045.40+0.551119
09:13:5645.4545.5045.45+0.601118
09:12:3045.4545.6545.65+0.802117
09:12:2945.4545.6545.65+0.801115
09:12:1745.2045.5045.65+0.802114
09:12:1745.2045.5045.60+0.752112
09:12:1745.2045.5045.50+0.652110
09:12:1645.2545.3045.30+0.451108
09:12:0345.1545.3045.30+0.451107
09:12:0045.0045.1045.30+0.451106
09:12:0045.0045.1045.25+0.401105
09:12:0045.0045.1045.10+0.258104
09:11:4944.9044.9544.95+0.10596
09:11:4944.9545.1044.95+0.10591
09:11:4844.9045.0045.00+0.15286
09:11:4744.9045.0045.00+0.15284
09:11:4044.9045.0044.90+0.05182
09:10:0744.9545.0044.95+0.10181
09:10:0744.9545.0044.95+0.10380
09:09:2144.9045.0044.90+0.05177
09:09:1444.9545.0044.90+0.05376
09:09:1444.9545.0044.95+0.10173
09:08:5945.0045.1045.00+0.15172
09:08:5445.0045.1045.00+0.15171
09:08:3445.0045.0545.00+0.15470
09:08:2245.0045.0545.00+0.15166
09:08:2245.0045.0545.00+0.15265
09:08:2245.0045.0545.00+0.15263
09:08:2245.0045.0545.00+0.15561
09:08:2245.0045.0545.00+0.15156
09:07:3545.1045.2545.10+0.25155
09:07:2545.1045.2545.10+0.25254
09:07:2545.1545.2545.15+0.30352
09:07:0345.1545.3045.30+0.45149
09:06:5945.2045.3545.20+0.35148
09:06:3645.1545.3045.30+0.45147
09:02:1045.2545.3545.25+0.40146
09:01:4145.2045.2545.25+0.40145
09:01:4145.2045.2545.25+0.40144
09:01:2145.2545.5045.25+0.40143
09:00:5245.4545.7045.70+0.85142
09:00:18----45.85+1.002441
 
加密貨幣
比特幣BTC 59307.36 -3,355.67 -5.36%
以太幣ETH 1561.47 -103.84 -6.24%
瑞波幣XRP 1.03 -0.08 -7.16%
比特幣現金BCH 188.43 -6.11 -3.14%
萊特幣LTC 40.57 -1.56 -3.71%
卡達幣ADA 0.141602 -0.01 -6.45%
波場幣TRX 0.323959 0.00 -1.50%
恆星幣XLM 0.175765 -0.02 -9.91%
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。