高 鋒  (4510) 電機機械 上櫃 和大集團

45.50 ▼-0.50 -1.09% 0.49
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.50 1,100 45.45 1 45.50 2 46.25 46.25 44.45 46.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0045.4545.5045.50-0.5031100
13:30:0045.4545.5045.50-0.50711097
13:24:4044.4544.5044.45-1.5511026
13:24:3144.5044.5544.50-1.5091025
13:24:3144.5044.5544.50-1.5021016
13:23:3344.5044.5544.50-1.5011014
13:23:0344.5044.5544.50-1.5011013
13:22:4544.4544.5544.45-1.5521012
13:22:1344.4544.5544.45-1.5511010
13:22:0044.4544.5044.50-1.5011009
13:21:3544.5044.5544.50-1.5031008
13:21:1344.5044.6044.50-1.5011005
13:21:0644.5044.6044.50-1.5041004
13:20:4644.4544.5044.50-1.5011000
13:20:3744.4544.5044.50-1.502999
13:20:3344.4544.5044.50-1.501997
13:20:2044.4544.5044.50-1.501996
13:20:0444.4544.5044.50-1.501995
13:20:0144.4544.5044.50-1.501994
13:19:5144.4544.5044.50-1.501993
13:19:4644.4544.5044.45-1.551992
13:19:3444.4544.5044.50-1.501991
13:19:2844.4544.5044.45-1.551990
13:18:5044.4544.5044.45-1.551989
13:18:3144.4544.5044.45-1.551988
13:18:2944.4544.5044.50-1.501987
13:17:4944.4544.5044.50-1.501986
13:17:4344.4544.5044.50-1.501985
13:17:2144.4544.5044.50-1.501984
13:17:1244.4544.5044.50-1.502983
13:16:5344.4544.5044.45-1.553981
13:16:3744.4544.5044.45-1.551978
13:15:1044.4544.5044.45-1.551977
13:15:0644.4544.5044.45-1.551976
13:13:1644.4544.5044.45-1.551975
13:12:4144.4544.5544.45-1.552974
13:12:2644.5044.6044.50-1.509972
13:12:2044.5044.6044.50-1.501963
13:12:1744.5044.6044.50-1.502962
13:12:1644.5044.5544.55-1.451960
13:12:1644.5044.5544.50-1.501959
13:12:0244.5044.5544.55-1.451958
13:11:4744.5044.5544.50-1.501957
13:11:1244.5544.6044.55-1.451956
13:10:1444.5544.6044.55-1.451955
13:08:0744.5544.6044.55-1.451954
13:07:4244.5044.5544.55-1.451953
13:07:2544.5044.5544.55-1.451952
13:07:0644.5044.5544.55-1.451951
13:07:0244.5044.5544.50-1.504950
13:06:2944.5044.5544.50-1.502946
13:06:0044.5544.6044.55-1.451944
13:05:4644.5044.6044.50-1.501943
13:05:0444.5044.6044.50-1.502942
13:04:3244.5044.6544.50-1.501940
13:04:1944.6044.6544.60-1.401939
13:04:1944.6044.6544.60-1.401938
13:04:1344.6044.6544.60-1.401937
13:02:5544.6044.6544.60-1.401936
13:02:5144.5544.6544.55-1.451935
13:02:0344.6044.6544.60-1.401934
13:01:1044.5544.6544.65-1.351933
13:00:1944.6544.7044.65-1.351932
13:00:1944.5544.6044.65-1.353931
13:00:1944.5544.6044.60-1.403928
12:58:4644.5044.6044.50-1.501925
12:58:4144.5044.6044.50-1.501924
12:58:2844.5044.5544.50-1.501923
12:58:1644.5544.6044.55-1.451922
12:57:4244.5544.6044.55-1.458921
12:57:1744.5044.5544.55-1.451913
12:54:4644.5544.6044.55-1.452912
12:53:3244.5044.6044.50-1.502910
12:51:2844.5044.6044.50-1.502908
12:50:5144.5044.5544.50-1.501906
12:50:3344.5044.5544.50-1.501905
12:50:2444.5044.5544.50-1.501904
12:49:3344.5044.5544.50-1.505903
12:49:0444.5044.5544.50-1.502898
12:48:1944.5044.5544.50-1.501896
12:48:1544.5044.5544.50-1.501895
12:48:0244.5044.5544.50-1.501894
12:48:0044.5044.5544.55-1.451893
12:47:3744.5044.5544.50-1.503892
12:47:3344.5044.5544.50-1.501889
12:46:3844.5044.6044.50-1.501888
12:46:0044.5044.5544.50-1.501887
12:45:4344.5044.5544.50-1.501886
12:44:2444.5044.6044.50-1.506885
12:43:5844.5044.6044.50-1.5010879
12:43:4844.5044.5544.55-1.451869
12:43:3544.5044.5544.50-1.509868
12:43:0044.5044.5544.55-1.451859
12:42:5744.5544.6044.55-1.452858
12:42:3044.5044.5544.55-1.451856
12:42:2744.5544.6044.55-1.454855
12:41:5844.5544.6044.55-1.453851
12:40:0744.5044.6044.50-1.502848
12:39:5744.5044.6044.50-1.504846
12:39:2344.5044.6044.50-1.501842
12:38:3044.5044.6044.50-1.501841
12:37:2944.5044.5544.55-1.451840
12:37:2044.5044.5544.55-1.452839
12:37:2044.5044.5544.55-1.451837
12:37:1844.5544.6044.55-1.451836
12:36:4544.5044.5544.55-1.451835
12:36:4544.5044.5544.55-1.451834
12:36:4244.5044.5544.55-1.451833
12:36:2744.6044.6544.55-1.457832
12:36:2744.6044.6544.60-1.405825
12:36:2544.6044.6544.60-1.401820
12:35:5344.6044.6544.60-1.403819
12:35:1844.6044.6544.60-1.401816
12:35:0644.6044.6544.60-1.401815
12:34:5244.6044.6544.60-1.401814
12:34:4744.6044.6544.60-1.402813
12:34:0144.6044.6544.60-1.401811
12:33:3944.6044.6544.60-1.404810
12:33:3644.6044.6544.60-1.401806
12:33:1644.6044.6544.65-1.352805
12:33:1444.6044.6544.65-1.351803
12:32:2444.6044.6544.65-1.351802
12:32:2444.6544.7044.65-1.352801
12:32:1844.6544.7044.65-1.351799
12:31:3744.6544.7044.65-1.353798
12:31:3444.7044.7544.70-1.301795
12:31:3344.7044.7544.70-1.303794
12:30:4644.7044.7544.70-1.3012791
12:30:2944.7044.7544.70-1.301779
12:30:0044.7044.7544.75-1.251778
12:29:3844.7044.7544.75-1.251777
12:29:3044.7044.8044.70-1.302776
12:29:2044.7544.8044.70-1.302774
12:29:2044.7544.8044.75-1.251772
12:29:2044.7544.8044.75-1.251771
12:29:2044.7544.8044.75-1.255770
12:29:1144.7544.8044.75-1.252765
12:29:0044.8044.8544.80-1.2023763
12:29:0044.8044.8544.80-1.201740
12:28:4244.8044.8544.80-1.202739
12:28:2544.8044.8544.80-1.202737
12:26:4744.8044.9044.80-1.206735
12:25:2344.8544.9044.85-1.151729
12:24:1444.8544.9044.85-1.1510728
12:24:1444.8544.9044.85-1.151718
12:23:1244.8544.9044.85-1.151717
12:15:3244.8044.9544.80-1.201716
12:13:5344.8545.0044.80-1.204715
12:13:5344.8545.0044.85-1.156711
12:13:3544.9045.0044.90-1.101705
12:13:2644.9045.0044.90-1.101704
12:12:4344.8545.0044.85-1.155703
12:12:3244.9044.9544.90-1.105698
12:12:3244.8544.9044.90-1.105693
12:09:2844.8044.8544.85-1.151688
12:06:3744.8044.8544.85-1.151687
12:06:3444.8044.8544.80-1.201686
12:06:3444.8044.8544.80-1.201685
12:06:3444.8044.8544.80-1.201684
12:06:3444.8544.9544.85-1.1514683
12:05:2644.9045.0044.90-1.103669
12:05:2644.9045.0044.90-1.101666
12:03:2544.9045.0044.90-1.101665
12:03:2544.9045.0044.90-1.103664
12:02:5244.9045.0044.90-1.101661
12:02:4944.9045.0044.90-1.102660
12:02:2944.9045.0044.90-1.101658
12:02:2744.9045.0045.00-1.001657
12:01:3744.9045.0044.90-1.101656
12:01:1544.9045.0044.90-1.101655
12:01:1544.9545.0044.95-1.052654
12:01:1544.9545.0045.00-1.002652
11:57:4544.9545.0045.00-1.001650
11:54:3044.9545.0044.95-1.051649
11:54:2444.9044.9544.95-1.053648
11:52:2244.9045.0044.90-1.101645
11:52:2144.9045.0044.90-1.101644
11:52:2144.9045.0044.90-1.102643
11:52:0544.9545.0544.95-1.055641
11:52:0544.9545.0544.95-1.055636
11:50:5944.9545.0544.95-1.051631
11:49:0744.9545.1044.95-1.051630
11:47:3145.0045.1045.00-1.003629
11:47:3145.0045.1045.00-1.005626
11:47:0545.0045.1045.00-1.001621
11:46:5945.0045.0545.05-0.952620
11:46:0445.0045.0545.05-0.952618
11:45:5345.0045.0545.00-1.001616
11:42:0145.0045.1045.00-1.001615
11:39:4845.0045.1045.00-1.004614
11:39:4345.0045.1045.00-1.001610
11:39:1145.0045.1045.00-1.001609
11:38:5445.0045.1045.00-1.001608
11:38:2045.0045.1045.00-1.001607
11:38:0945.0045.1045.00-1.005606
11:36:5645.0045.1045.00-1.0027601
11:32:0845.0045.1045.00-1.005574
11:31:2145.0545.1045.05-0.9512569
11:27:3945.0545.1045.10-0.901557
11:27:1345.0545.1045.10-0.902556
11:27:1145.0545.1045.10-0.901554
11:25:5345.1045.1545.10-0.903553
11:20:2345.1045.2045.10-0.901550
11:18:3445.1045.2045.10-0.9010549
11:17:2045.0545.1045.10-0.901539
11:16:1945.1045.2045.10-0.901538
11:13:5745.1045.2045.05-0.955537
11:13:5745.1045.2045.10-0.903532
11:11:2145.1045.2045.10-0.902529
11:09:2545.1045.2545.10-0.901527
11:09:2145.1045.2545.10-0.901526
11:02:3145.1045.2545.10-0.901525
10:58:4545.2045.2545.20-0.802524
10:58:4545.2045.2545.20-0.801522
10:58:4545.2045.2545.20-0.801521
10:58:4545.2045.2545.20-0.801520
10:58:3645.2045.2545.20-0.801519
10:55:3145.0545.2045.20-0.803518
10:54:1245.0545.2045.20-0.803515
10:53:2145.0545.1545.15-0.852512
10:52:5645.1545.2045.15-0.853510
10:52:5645.0545.1545.15-0.853507
10:52:2645.0045.1045.10-0.903504
10:51:5945.0045.0545.05-0.951501
10:49:2845.0045.0545.05-0.952500
10:42:3045.0545.1045.05-0.952498
10:42:3045.0545.1045.05-0.951496
10:40:2545.0545.1045.05-0.951495
10:40:1445.0045.1045.00-1.005494
10:40:1445.0045.1045.00-1.001489
10:39:3845.0545.1545.05-0.953488
10:39:3845.0545.1545.05-0.951485
10:38:3945.0545.1045.05-0.951484
10:38:0045.0545.1045.05-0.952483
10:36:2445.0545.1545.05-0.951481
10:34:4345.0545.1545.05-0.951480
10:33:1445.0545.1545.05-0.951479
10:32:4345.0545.1545.05-0.951478
10:32:2145.1045.1545.10-0.901477
10:32:1245.0545.1045.10-0.901476
10:31:1045.0545.1045.10-0.901475
10:29:3945.1045.1545.10-0.901474
10:29:3445.1045.1545.10-0.901473
10:26:5545.1045.1545.10-0.902472
10:24:1245.1045.2045.10-0.901470
10:23:3845.0545.1045.10-0.901469
10:22:4645.0545.1045.10-0.901468
10:21:0045.1045.2045.10-0.901467
10:19:1345.0545.1045.10-0.901466
10:19:1345.0545.1045.10-0.904465
10:19:1345.0545.1045.10-0.9015461
10:15:2445.0045.0545.05-0.951446
10:13:4645.0545.1045.05-0.956445
10:12:2045.0545.1045.05-0.951439
10:11:5745.0545.1045.10-0.901438
10:10:0245.0545.1045.10-0.901437
10:09:2245.0545.1045.05-0.951436
10:09:0445.0545.1045.05-0.951435
10:08:5645.0545.1045.05-0.951434
10:07:3745.0545.1045.05-0.951433
10:06:1845.0545.1045.05-0.951432
10:06:0145.0545.1045.05-0.951431
10:05:5445.0545.1045.05-0.957430
10:04:2745.0545.1045.05-0.951423
10:04:2645.0545.1045.05-0.952422
10:03:4445.0545.1045.05-0.952420
10:00:5345.0545.1045.05-0.951418
10:00:5345.0545.1045.05-0.951417
10:00:1245.0545.1045.05-0.951416
09:58:3345.0545.1045.05-0.954415
09:56:3545.0545.1045.10-0.901411
09:56:1645.1045.1545.10-0.905410
09:56:1345.0545.1045.10-0.906405
09:55:4745.0545.1045.10-0.901399
09:55:3145.0545.1045.10-0.901398
09:55:2945.0545.1045.10-0.902397
09:54:1645.1045.1545.10-0.901395
09:52:4545.0545.1545.05-0.951394
09:51:3745.1045.1545.05-0.952393
09:51:3745.1045.1545.10-0.904391
09:51:3745.1045.1545.10-0.901387
09:51:3745.1045.1545.10-0.901386
09:51:3745.1045.1545.10-0.904385
09:51:3045.1045.1545.10-0.901381
09:51:3045.1045.1545.10-0.901380
09:51:3045.1045.1545.10-0.902379
09:51:3045.1045.1545.10-0.902377
09:50:1245.1045.1545.10-0.905375
09:48:3245.1045.1545.15-0.851370
09:47:1745.1045.1545.15-0.851369
09:47:1545.1045.1545.10-0.905368
09:47:1445.1045.1545.10-0.901363
09:46:0445.1045.1545.10-0.902362
09:45:5045.1045.1545.10-0.905360
09:43:5745.1045.1545.10-0.901355
09:43:5745.1045.1545.10-0.902354
09:43:4445.1045.1545.10-0.903352
09:41:2245.1045.1545.15-0.851349
09:40:5345.1045.1545.10-0.901348
09:40:4045.1045.2045.10-0.904347
09:40:3445.1045.2045.10-0.904343
09:40:3445.1045.2045.10-0.902339
09:40:3445.1045.2045.10-0.902337
09:40:2945.1545.2045.15-0.852335
09:38:5545.1545.2545.25-0.751333
09:37:1645.1045.2045.10-0.901332
09:37:1545.1045.2045.10-0.901331
09:36:4645.1045.2045.10-0.901330
09:36:1145.1045.2045.10-0.901329
09:36:1045.1045.2545.10-0.902328
09:35:3945.1045.2545.10-0.901326
09:35:2945.1545.2545.15-0.852325
09:35:2445.1045.1545.25-0.751323
09:35:2445.1045.1545.15-0.854322
09:34:4445.1045.1545.10-0.901318
09:33:5345.1045.1545.10-0.902317
09:33:4945.1045.1545.15-0.852315
09:33:4045.1545.2045.15-0.851313
09:33:3745.1545.2045.15-0.851312
09:32:5145.1545.2045.15-0.851311
09:31:5345.1045.2545.10-0.901310
09:30:2045.1045.2045.20-0.801309
09:30:0245.1045.1545.15-0.852308
09:30:0145.1045.1545.15-0.851306
09:27:4545.1545.2545.15-0.851305
09:27:3645.1045.2545.10-0.901304
09:27:2845.0545.2045.05-0.952303
09:27:1145.0545.2045.05-0.951301
09:27:0345.1045.2545.10-0.904300
09:22:1145.0545.1545.20-0.808296
09:22:1145.0545.1545.15-0.852288
09:21:1245.0045.1545.15-0.852286
09:20:1945.0045.1545.00-1.001284
09:20:0545.0545.1545.05-0.956283
09:20:0245.0545.1545.05-0.952277
09:20:0245.1045.2045.10-0.902275
09:19:3245.1045.2045.10-0.901273
09:19:3045.1045.2045.20-0.801272
09:19:0745.1045.2045.10-0.902271
09:19:0745.1045.1545.15-0.851269
09:18:5045.1045.1545.15-0.851268
09:18:4645.1045.1545.15-0.852267
09:17:2845.0545.1045.10-0.902265
09:16:5045.1045.1545.10-0.904263
09:16:4745.1045.2045.10-0.901259
09:16:2845.1045.2045.10-0.903258
09:16:1245.1045.2045.10-0.901255
09:15:0145.0545.1045.10-0.901254
09:15:0145.1545.2045.10-0.906253
09:15:0145.1545.2045.15-0.851247
09:14:4845.1045.1545.15-0.851246
09:14:3545.1545.2045.15-0.852245
09:14:1745.1045.2045.20-0.801243
09:14:0545.0045.1045.10-0.909242
09:14:0145.0545.1545.05-0.957233
09:14:0145.0545.1545.05-0.951226
09:13:5745.1045.2045.10-0.903225
09:13:5745.1545.2045.15-0.851222
09:13:4845.1045.2045.20-0.801221
09:13:4445.1045.2045.20-0.801220
09:13:3845.1045.2045.20-0.801219
09:13:2245.1545.2045.15-0.851218
09:12:5045.0545.1045.20-0.801217
09:12:4845.1545.2045.20-0.801216
09:12:4845.1545.2045.20-0.803215
09:12:4845.1545.2045.20-0.801212
09:12:4745.1545.2045.15-0.851211
09:12:2745.1045.1545.15-0.852210
09:12:2745.0545.1045.10-0.903208
09:12:2745.0545.1045.10-0.901205
09:12:2445.0545.1045.10-0.902204
09:12:2445.0545.1045.10-0.902202
09:12:2445.0545.1045.10-0.901200
09:11:1645.0545.1045.10-0.902199
09:10:5645.0545.1045.05-0.951197
09:10:5345.0045.0545.05-0.9510196
09:10:5345.0045.0545.05-0.951186
09:10:4245.0045.0545.05-0.952185
09:10:3645.0045.0545.00-1.006183
09:10:3645.0045.0545.00-1.004177
09:10:3645.0045.0545.00-1.007173
09:10:3245.0545.1045.05-0.955166
09:10:1945.0545.1045.05-0.951161
09:09:5445.0545.1045.05-0.951160
09:09:4745.0545.1045.05-0.951159
09:09:4145.0545.1045.05-0.951158
09:09:2945.0545.1045.10-0.901157
09:09:2845.1045.1545.10-0.901156
09:09:2845.1045.1545.10-0.903155
09:09:2845.1545.2045.15-0.851152
09:09:2245.2045.2545.20-0.801151
09:09:0345.2045.2545.20-0.801150
09:09:0245.2545.3045.25-0.751149
09:09:0145.3045.3545.30-0.703148
09:08:5845.3045.3545.30-0.702145
09:08:5845.3045.3545.30-0.701143
09:08:2245.3045.3545.30-0.705142
09:07:3345.3045.4045.30-0.701137
09:07:2445.3545.4045.35-0.653136
09:07:1845.3545.4045.35-0.651133
09:07:0745.4045.4545.40-0.602132
09:06:2845.5045.5545.50-0.501130
09:06:2345.5045.5545.50-0.502129
09:06:1945.5045.5545.50-0.501127
09:06:1145.5045.5545.50-0.501126
09:05:5245.5045.5545.55-0.451125
09:05:4945.5045.5545.55-0.453124
09:05:2745.5045.5545.55-0.451121
09:05:0645.6045.6545.60-0.405120
09:05:0545.6045.6545.60-0.403115
09:05:0545.6045.6545.60-0.401112
09:05:0245.6045.6545.60-0.401111
09:05:0045.6045.6545.60-0.401110
09:04:4745.5545.6045.60-0.401109
09:04:3645.5545.6045.60-0.401108
09:04:2945.6045.7045.60-0.403107
09:03:4445.5545.6045.60-0.402104
09:03:3745.5545.6045.60-0.401102
09:03:3645.6045.7545.60-0.401101
09:03:3345.6045.7545.60-0.401100
09:03:2445.6045.7545.60-0.40299
09:03:2445.7045.8045.55-0.45597
09:03:2445.7045.8045.60-0.40192
09:03:2445.7045.8045.65-0.35291
09:03:2445.7045.8045.70-0.30289
09:03:2245.7545.8045.75-0.25187
09:03:2245.7545.8045.75-0.25186
09:03:0145.7545.9545.75-0.25185
09:02:4345.7545.9045.75-0.25184
09:02:4345.8045.9045.80-0.20283
09:02:4345.8546.0045.85-0.15181
09:02:4345.8545.9545.95-0.05180
09:02:4345.8545.9545.85-0.15179
09:02:4345.8545.9545.85-0.15178
09:02:4245.9046.0045.90-0.10177
09:02:4246.0046.1046.0001176
09:02:4246.0546.1046.05+0.05165
09:01:3146.0546.2046.20+0.20264
09:01:2846.0546.2046.05+0.05162
09:01:2846.0546.2046.05+0.05361
09:01:1446.0046.0546.05+0.05558
09:01:0946.0046.0546.05+0.05153
09:01:0546.0046.0546.000252
09:01:0446.1046.2046.10+0.10250
09:01:0446.1046.2046.10+0.10648
09:01:0146.1546.2046.15+0.15142
09:00:5946.1546.2046.15+0.15141
09:00:5846.1546.2046.15+0.15140
09:00:5846.1046.1546.15+0.15239
09:00:5646.1046.1546.15+0.15137
09:00:5046.1546.2046.15+0.15136
09:00:0046.2546.3546.10+0.10635
09:00:0046.2546.3546.15+0.15229
09:00:0046.2546.3546.20+0.20227
09:00:0046.2546.3546.25+0.25225
09:00:00----46.25+0.252323
 
加密貨幣
比特幣BTC 65670.81 -40.30 -0.06%
以太幣ETH 1792.20 67.63 3.92%
瑞波幣XRP 1.22 0.03 2.88%
比特幣現金BCH 214.70 4.68 2.23%
萊特幣LTC 45.66 0.30 0.66%
卡達幣ADA 0.172312 -0.01 -5.73%
波場幣TRX 0.316678 0.00 -1.08%
恆星幣XLM 0.217262 0.03 13.77%
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。