合勤控  (3704) 通信網路業 上市

39.45 ▼-0.10 -0.25% 0.34億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.10 863 39.45 20 39.50 7 39.95 40.10 39.40 39.55
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0039.4539.5039.45-0.102863
13:30:0039.4539.5039.45-0.1060861
13:24:5539.4539.5039.50-0.051801
13:24:3839.4539.5039.50-0.051800
13:24:2739.4539.5039.50-0.051799
13:24:1339.4539.5039.45-0.101798
13:23:4639.4539.5039.45-0.101797
13:23:0139.4539.5039.50-0.051796
13:22:3939.4539.5039.50-0.051795
13:22:3639.4539.5039.50-0.051794
13:22:1339.4539.5039.50-0.051793
13:22:1239.4539.5039.50-0.051792
13:22:1239.4539.5039.50-0.052791
13:22:1239.4539.5039.50-0.052789
13:22:1239.5039.5539.50-0.052787
13:22:1239.5039.5539.50-0.052785
13:22:1239.4539.5039.50-0.0511783
13:20:5839.4539.5039.45-0.101772
13:20:2139.4539.5039.45-0.101771
13:20:1539.4539.5039.45-0.103770
13:20:1039.4539.5039.45-0.101767
13:20:0339.4539.5039.50-0.051766
13:18:5239.4539.5039.50-0.051765
13:16:5439.4539.5039.45-0.103764
13:16:4039.4539.5039.45-0.103761
13:16:0739.4539.5039.50-0.051758
13:14:5939.4539.5039.45-0.102757
13:14:5839.4539.5039.45-0.106755
13:14:2839.4539.5039.50-0.051749
13:13:5039.4539.5039.50-0.051748
13:13:2839.4539.5039.50-0.051747
13:11:2339.4539.5039.45-0.101746
13:09:4839.4539.5039.50-0.052745
13:09:3739.4539.5039.50-0.052743
13:09:1739.4539.5039.50-0.051741
13:09:1739.4539.5039.50-0.051740
13:09:1739.4539.5039.50-0.051739
13:09:1739.4539.5039.50-0.051738
13:08:5939.4539.5039.45-0.103737
13:08:5339.4539.5039.50-0.051734
13:08:5339.4539.5039.50-0.051733
13:04:5139.4539.5039.45-0.102732
13:03:4339.4539.5039.45-0.102730
13:03:1639.4539.5039.45-0.102728
13:00:3839.4039.5039.40-0.155726
13:00:2639.4039.4539.45-0.101721
13:00:2639.4039.4539.45-0.101720
13:00:2639.4039.4539.45-0.105719
13:00:1239.4039.4539.45-0.101714
12:59:1839.4039.4539.45-0.102713
12:58:4739.4039.4539.45-0.101711
12:58:4639.4039.4539.40-0.153710
12:58:4539.4039.4539.40-0.152707
12:58:2239.4039.4539.45-0.101705
12:57:3639.4039.4539.45-0.103704
12:56:5039.4039.4539.45-0.101701
12:56:1239.4539.5039.45-0.101700
12:56:1239.4539.5039.45-0.1042699
12:55:2439.4539.5039.50-0.051657
12:54:1639.4539.5039.50-0.051656
12:53:3539.4539.5039.50-0.051655
12:53:1039.4539.5039.50-0.051654
12:53:0239.4539.5039.50-0.051653
12:51:5339.4539.5039.50-0.051652
12:49:4539.4539.5039.50-0.051651
12:48:4939.4539.5039.50-0.052650
12:48:0539.4539.5039.50-0.051648
12:48:0139.4539.5039.45-0.103647
12:47:4339.5039.5539.50-0.052644
12:47:4339.4539.5039.50-0.059642
12:46:2239.4539.5039.50-0.052633
12:45:3839.4539.5039.45-0.101631
12:45:0139.4539.5039.50-0.051630
12:44:4939.4539.5039.50-0.053629
12:43:1139.4539.5039.50-0.053626
12:43:0539.4539.5039.45-0.101623
12:42:4539.4539.5039.50-0.051622
12:42:0539.4539.5039.50-0.051621
12:37:5539.4539.5039.50-0.051620
12:37:0739.4539.5039.50-0.051619
12:36:3139.4539.5039.50-0.051618
12:36:0039.4539.5039.50-0.051617
12:35:3239.4539.5039.50-0.051616
12:33:2839.4539.5039.50-0.051615
12:33:2039.4539.5039.50-0.051614
12:33:0639.4539.5039.50-0.051613
12:31:4139.4539.5039.50-0.052612
12:29:1839.4539.5039.45-0.101610
12:27:0739.4539.5039.45-0.103609
12:25:3439.4539.5539.45-0.104606
12:25:3339.5039.5539.50-0.059602
12:25:3339.5039.5539.50-0.0526593
12:25:3339.5539.6039.55025567
12:20:2339.5539.6039.60+0.051542
12:19:3739.5539.6039.5502541
12:19:0139.5539.6039.60+0.051539
12:17:0739.5539.6039.5501538
12:17:0039.5539.6039.60+0.055537
12:16:5939.5539.6039.60+0.053532
12:15:2439.5539.6039.60+0.052529
12:14:0039.6039.6539.60+0.051527
12:14:0039.6039.6539.60+0.052526
12:08:0439.5539.6539.65+0.101524
12:04:0039.5539.6539.65+0.101523
12:01:4239.5539.6539.5501522
11:58:1739.6039.7039.5502521
11:58:1739.6039.7039.60+0.053519
11:57:5739.5539.6039.60+0.051516
11:57:3739.5539.6039.60+0.054515
11:55:5539.5539.6039.60+0.051511
11:55:0539.5539.6039.60+0.051510
11:54:2539.5539.6039.60+0.053509
11:53:2539.5539.6039.60+0.051506
11:53:1439.5539.6039.60+0.051505
11:52:5639.5539.6039.60+0.054504
11:52:4139.5539.6039.60+0.051500
11:48:5039.5539.6039.60+0.051499
11:48:4139.6039.6539.60+0.052498
11:47:2839.6039.6539.65+0.103496
11:46:1639.6039.6539.65+0.102493
11:46:0339.6539.7039.65+0.106491
11:45:4039.6039.6539.65+0.103485
11:45:0139.5539.6039.60+0.056482
11:41:1539.5539.6039.60+0.051476
11:40:1739.5539.6039.60+0.051475
11:39:4839.5539.6039.60+0.055474
11:39:1439.5539.6039.60+0.053469
11:36:2539.5539.6039.60+0.055466
11:36:2139.5539.6039.60+0.051461
11:36:1639.5539.6039.60+0.051460
11:36:1339.5539.6039.60+0.051459
11:36:0939.5539.6039.60+0.051458
11:34:1639.5539.6039.5501457
11:30:4239.5039.5539.5501456
11:30:4239.5039.5539.5501455
11:30:0639.5539.6039.5501454
11:30:0639.5539.6039.5501453
11:30:0639.5539.6039.5502452
11:27:5439.5539.6039.5502450
11:27:5439.5539.6039.5502448
11:27:0039.5539.6039.5501446
11:25:5239.5539.6039.5501445
11:20:4639.5539.6039.5502444
11:19:0339.5539.6039.5501442
11:18:5139.5539.6039.5501441
11:14:5939.5039.5539.5503440
11:14:5339.5039.5539.5501437
11:14:4239.5039.5539.5501436
11:14:3639.5039.5539.5501435
11:14:3239.5039.5539.5501434
11:12:1439.5039.5539.50-0.051433
11:10:4539.5039.5539.5501432
11:01:2739.5539.6039.5507431
11:01:2739.5039.5539.5503424
10:59:5339.5539.6039.5501421
10:59:4839.5539.6039.5502420
10:59:4839.5039.5539.5501418
10:59:1239.5039.5539.5501417
10:58:4139.5539.6039.5501416
10:58:4139.5039.5539.5509415
10:54:5639.5539.6039.5501406
10:54:5639.5539.6039.5505405
10:53:0439.5539.6039.60+0.051400
10:52:2139.5539.6039.5504399
10:39:5239.5539.6039.5505395
10:32:2539.5039.5539.5501390
10:32:2039.5039.5539.5501389
10:32:1239.5039.5539.5501388
10:31:5839.5039.5539.5501387
10:29:4739.5039.5539.5501386
10:29:3439.5039.5539.5501385
10:29:2539.5039.5539.5502384
10:27:0139.5039.5539.5501382
10:26:0039.5039.5539.5501381
10:22:5039.5039.5539.5501380
10:22:4539.5039.5539.5502379
10:21:3339.5039.5539.50-0.051377
10:19:2539.4539.5039.50-0.053376
10:17:1539.5039.5539.50-0.051373
10:15:3039.4539.5039.50-0.053372
10:13:0139.4539.5039.45-0.101369
10:13:0139.4539.5039.45-0.101368
10:11:1939.4039.5039.40-0.151367
10:11:1239.4539.5039.45-0.102366
10:11:0739.4039.5039.40-0.152364
10:11:0739.4539.5039.45-0.101362
10:10:4239.4539.5039.50-0.051361
10:10:3939.5039.5539.50-0.056360
10:10:3939.5039.5539.50-0.052354
10:10:3939.5039.5539.50-0.0522352
10:10:3839.5039.5539.50-0.054330
10:10:3839.5539.6039.55010326
10:10:3839.5539.6039.55012316
10:10:3839.5539.6039.5501304
10:10:3839.5539.6039.5505303
10:10:3839.5539.6039.55025298
10:10:3839.5539.6039.5505273
10:10:3839.5539.6039.5502268
10:10:3739.5539.6039.5508266
10:10:3739.5539.6039.5501258
10:09:2239.6039.6539.60+0.054257
10:09:2239.5539.6039.60+0.055253
10:08:2939.5539.6039.60+0.051248
10:07:3239.6039.6539.60+0.053247
10:07:2539.6039.6539.60+0.051244
10:07:2339.5539.6039.60+0.056243
10:06:1539.5539.6039.60+0.051237
10:05:5939.5539.6039.60+0.051236
10:05:3139.5539.6039.60+0.051235
10:04:2539.6039.6539.60+0.058234
10:04:2539.6039.6539.60+0.053226
09:57:1639.5539.6039.60+0.051223
09:56:4039.5539.6039.60+0.051222
09:56:2839.5539.6039.60+0.051221
09:56:2039.5539.6039.60+0.051220
09:55:5139.5539.6039.60+0.051219
09:55:5139.5539.6039.60+0.051218
09:55:5039.6039.6539.60+0.054217
09:55:2139.6039.6539.60+0.051213
09:55:2139.6539.7039.60+0.056212
09:55:2139.6539.7039.65+0.104206
09:54:1039.6539.7039.65+0.101202
09:53:0339.6539.7039.65+0.101201
09:51:3139.6039.6539.65+0.102200
09:51:2239.6039.6539.65+0.105198
09:50:4939.6039.6539.65+0.101193
09:50:2039.6039.6539.65+0.101192
09:50:0039.6039.6539.65+0.101191
09:49:3039.6039.6539.65+0.101190
09:49:2139.6039.6539.60+0.051189
09:49:2039.6539.7039.65+0.104188
09:49:2039.6539.7039.65+0.101184
09:49:1239.6539.7039.65+0.102183
09:49:1239.7039.7539.70+0.1515181
09:49:1239.7039.7539.70+0.152166
09:49:1139.7539.8039.75+0.2014164
09:48:2839.7539.8039.75+0.201150
09:48:2839.7539.8039.75+0.203149
09:45:5439.7539.8039.75+0.201146
09:45:5339.8039.8539.80+0.256145
09:43:3939.8539.9039.85+0.301139
09:42:1239.9039.9539.90+0.353138
09:42:1239.9540.0039.95+0.403135
09:39:1639.9040.0040.00+0.455132
09:38:2739.9040.0040.00+0.451127
09:37:4239.9039.9539.95+0.404126
09:36:0439.9039.9539.90+0.351122
09:33:5839.9540.0539.95+0.402121
09:33:1339.9540.0539.95+0.401119
09:33:1340.0040.0540.00+0.451118
09:33:1240.0040.0540.00+0.4510117
09:29:0840.0040.0540.05+0.502107
09:29:0740.0040.1040.10+0.551105
09:28:0440.0540.1040.05+0.501104
09:28:0340.0540.1040.05+0.501103
09:26:5940.0540.1040.05+0.501102
09:26:5040.0540.1040.05+0.501101
09:26:1940.0540.1040.05+0.502100
09:25:5040.0540.1040.05+0.50198
09:25:4940.0040.0540.05+0.50597
09:25:0440.0040.0540.00+0.45192
09:25:0340.0540.1040.05+0.50591
09:25:0340.0540.1040.05+0.50386
09:23:5640.0540.1040.05+0.50283
09:22:2640.0040.0540.05+0.50181
09:21:3540.0540.1040.05+0.50180
09:21:3540.0540.1040.05+0.50379
09:20:5640.0040.0540.05+0.50276
09:20:0040.0540.1040.05+0.50174
09:19:3640.0540.1040.05+0.50373
09:18:2740.0540.1040.10+0.55170
09:18:1640.0040.0540.05+0.50369
09:17:5240.0040.0540.05+0.50166
09:17:1740.0040.0540.00+0.45165
09:17:0940.0040.0540.00+0.45564
09:17:0140.0040.0540.05+0.50159
09:16:3740.0040.0540.05+0.50558
09:16:2640.0040.0540.05+0.50153
09:15:5040.0040.0540.05+0.50152
09:15:4640.0040.0540.00+0.45151
09:15:1340.0040.0540.05+0.50150
09:13:5240.0040.0540.05+0.50149
09:13:3740.0540.1040.05+0.50348
09:13:3340.0540.1040.05+0.50145
09:13:0740.0540.1040.05+0.50144
09:12:4340.0540.1040.10+0.55143
09:12:4240.0540.1040.10+0.55142
09:12:1940.0540.1040.10+0.55241
09:12:0640.0540.1040.10+0.55539
09:11:2240.0540.1040.10+0.55134
09:10:4840.0540.1040.10+0.55133
09:10:4039.9540.0540.05+0.50132
09:10:4039.9540.0540.05+0.50131
09:10:2939.9540.0040.00+0.45130
09:10:2839.9540.0040.00+0.45329
09:10:2039.9540.0039.95+0.40126
09:10:2039.8539.9539.95+0.40125
09:10:2039.8539.9539.95+0.40224
09:07:2339.7539.9539.75+0.20122
09:05:5639.7539.9539.75+0.20321
09:04:2039.8039.9539.75+0.20218
09:04:2039.8039.9539.80+0.25316
09:03:5239.7539.8039.80+0.25213
09:03:5239.8039.9539.80+0.25111
09:03:5139.8039.9039.90+0.35110
09:02:3539.8539.9039.85+0.3019
09:01:4839.8039.9039.90+0.3518
09:00:2639.8039.9539.95+0.4017
09:00:0139.9540.0039.95+0.4016
09:00:01----39.95+0.4055
 
加密貨幣
比特幣BTC 83386.28 -2,399.38 -2.80%
以太幣ETH 2564.86 -146.17 -5.39%
瑞波幣XRP 1.43 -0.08 -5.14%
比特幣現金BCH 302.46 -14.26 -4.50%
萊特幣LTC 66.30 -3.77 -5.38%
卡達幣ADA 0.256914 -0.01 -5.03%
波場幣TRX 0.335422 0.00 -0.20%
恆星幣XLM 0.200545 -0.02 -6.98%
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。