達 方  (8163) 電腦/周邊設備 上市 明基友達集團

43.75 ▲+0.90 +2.10% 0.31
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.90 730 43.70 18 43.75 5 43.05 44.35 43.05 42.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0043.7043.7543.75+0.902730
13:30:0043.7043.7543.75+0.9091728
13:24:5343.9043.9543.90+1.051637
13:24:5243.9043.9543.95+1.101636
13:24:5243.9043.9543.90+1.052635
13:24:4843.9043.9543.95+1.102633
13:24:4543.9043.9543.90+1.051631
13:24:0443.9043.9543.90+1.051630
13:24:0443.9043.9543.90+1.051629
13:20:5043.8543.9543.95+1.101628
13:20:5043.8543.9043.90+1.053627
13:20:3143.8043.9043.90+1.051624
13:19:0343.8543.9543.95+1.101623
13:18:3543.8543.9543.85+1.001622
13:17:3843.8543.9543.95+1.101621
13:16:4343.8543.9543.95+1.101620
13:15:2743.8543.9043.90+1.051619
13:15:2743.9043.9543.90+1.052618
13:13:1543.9043.9543.95+1.101616
13:13:1543.9043.9543.90+1.052615
13:11:5243.9043.9543.95+1.102613
13:10:1243.9043.9543.95+1.101611
13:10:1143.9043.9543.95+1.101610
13:08:1343.9544.0043.95+1.101609
13:08:0343.9544.0044.00+1.151608
13:07:5143.9544.0043.95+1.101607
13:07:5143.9544.0043.95+1.101606
13:06:4143.9544.0043.95+1.101605
13:05:2843.9544.0043.95+1.101604
13:04:4543.9544.0043.95+1.102603
13:03:5643.9544.0043.95+1.101601
13:03:2643.9544.0043.95+1.102600
13:02:3643.9544.0043.95+1.105598
13:02:2543.9544.0043.95+1.101593
13:01:4043.9544.0043.95+1.101592
13:01:2543.9043.9543.95+1.102591
13:01:2543.9043.9543.95+1.101589
13:01:2543.9043.9543.95+1.102588
13:01:2543.9043.9543.95+1.104586
13:01:0443.9043.9543.95+1.101582
13:00:1443.8543.9043.90+1.054581
13:00:1443.8543.9043.90+1.052577
12:58:1543.7043.9043.90+1.052575
12:56:4743.9043.9543.90+1.051573
12:56:2143.9043.9543.90+1.055572
12:56:0843.9043.9543.90+1.052567
12:54:0743.9043.9543.90+1.051565
12:52:5543.8543.9043.90+1.051564
12:51:2043.7543.9043.90+1.058563
12:51:2043.7543.8543.85+1.0018555
12:48:2643.7043.8543.70+0.851537
12:46:4143.7043.8543.85+1.001536
12:46:4143.8043.8543.80+0.954535
12:44:3843.8043.8543.85+1.002531
12:44:3143.8043.8543.80+0.951529
12:43:0643.8043.8543.80+0.951528
12:42:4043.8043.8543.80+0.951527
12:42:2143.8043.8543.80+0.951526
12:40:3043.8043.8543.80+0.951525
12:31:0143.8043.8543.85+1.002524
12:30:1843.8043.8543.85+1.001522
12:27:5443.8043.8543.80+0.951521
12:18:0243.7543.8543.75+0.902520
12:17:0443.7543.8543.75+0.901518
12:14:4243.7543.8543.75+0.901517
12:12:4843.7543.8543.75+0.901516
12:05:4843.8043.8543.80+0.951515
12:03:4843.8043.8543.80+0.951514
12:03:3943.8043.8543.80+0.954513
11:57:3643.8043.8543.80+0.952509
11:54:4943.8043.8543.80+0.951507
11:47:4243.8043.8543.80+0.952506
11:47:3643.8043.8543.80+0.951504
11:46:5343.8043.8543.80+0.951503
11:46:0643.8043.8543.80+0.951502
11:43:3843.8043.8543.80+0.951501
11:41:5643.8043.8543.80+0.951500
11:41:4243.8043.8543.80+0.951499
11:41:1743.8043.8543.80+0.951498
11:39:3543.8043.8543.80+0.951497
11:37:1543.8043.9043.80+0.951496
11:33:1843.8043.9043.80+0.951495
11:30:4643.8043.9043.80+0.951494
11:28:2043.8543.9043.85+1.001493
11:26:1943.8543.9043.85+1.001492
11:24:5443.8543.9043.85+1.001491
11:20:2343.8543.9043.85+1.001490
11:20:1543.8543.9043.85+1.001489
11:13:1443.8543.9043.85+1.001488
11:12:2643.8543.9043.85+1.001487
11:11:5643.8543.9043.85+1.001486
11:09:3643.8543.9043.85+1.002485
11:05:1643.8543.9043.85+1.001483
11:02:3443.8543.9043.85+1.003482
10:57:2943.8543.9043.85+1.001479
10:57:1643.8543.9043.90+1.051478
10:55:2343.8543.9043.90+1.051477
10:53:4343.8543.9043.85+1.001476
10:53:1343.7543.8543.85+1.002475
10:50:2843.7543.8543.85+1.001473
10:48:3143.8043.8543.80+0.955472
10:47:4743.7543.8543.85+1.001467
10:44:4443.7043.8543.85+1.001466
10:42:1043.6543.8043.80+0.951465
10:42:1043.6543.8043.80+0.952464
10:42:0943.6043.7043.70+0.853462
10:42:0943.6043.6543.65+0.8016459
10:42:0943.6043.6543.65+0.801443
10:40:4043.6043.6543.65+0.802442
10:40:3443.6043.6543.60+0.751440
10:39:0543.6043.6543.60+0.751439
10:38:2943.6043.6543.60+0.751438
10:37:0143.6043.6543.60+0.751437
10:35:3943.5543.6543.65+0.801436
10:35:2843.5543.6543.65+0.801435
10:35:2843.6043.6543.60+0.751434
10:34:1143.6043.6543.60+0.751433
10:32:3243.5543.6543.55+0.701432
10:30:0243.5043.6543.50+0.651431
10:27:3743.5043.6543.50+0.651430
10:26:0543.5043.6543.50+0.651429
10:25:3243.5043.6543.65+0.801428
10:24:5943.5043.6543.50+0.651427
10:22:3343.5043.6543.50+0.651426
10:19:4243.5543.6543.50+0.651425
10:19:4243.5543.6543.55+0.701424
10:19:0143.5043.6543.50+0.655423
10:16:5843.5043.6543.50+0.652418
10:16:5743.5543.6543.55+0.702416
10:16:3643.5543.7043.55+0.701414
10:16:2543.6043.7043.60+0.751413
10:14:5843.6043.7043.60+0.751412
10:13:2343.6043.7043.60+0.751411
10:12:2443.6043.7043.60+0.751410
10:12:2443.6043.7043.60+0.751409
10:09:5043.6043.7043.60+0.751408
10:09:0843.6043.7043.60+0.751407
10:09:0843.6543.7043.65+0.801406
10:07:2943.6043.7043.60+0.751405
10:07:0843.6543.7043.65+0.801404
10:07:0843.6543.7043.65+0.801403
10:07:0843.6543.7043.65+0.802402
10:05:4143.6543.7543.65+0.801400
10:04:1043.6543.7543.65+0.801399
10:03:1043.6543.7543.65+0.801398
10:02:5243.6543.7543.65+0.802397
09:59:4843.6043.7543.60+0.751395
09:58:3943.6043.8043.60+0.751394
09:58:0543.6543.8043.65+0.801393
09:57:0143.7043.8043.70+0.852392
09:49:2943.7543.8043.75+0.901390
09:48:2643.8043.9043.80+0.951389
09:47:5343.8043.9043.80+0.957388
09:46:0643.8544.0043.80+0.955381
09:46:0643.8544.0043.85+1.0010376
09:45:4043.8543.9043.90+1.051366
09:45:2243.8543.9043.90+1.055365
09:44:2343.8543.9043.90+1.051360
09:43:5843.8543.9043.90+1.051359
09:42:2643.8543.9043.90+1.051358
09:41:4543.9044.0543.90+1.054357
09:40:2843.8543.9043.90+1.052353
09:39:1243.9544.0543.90+1.053351
09:39:1243.9544.0543.95+1.102348
09:38:3644.0044.0544.00+1.153346
09:38:1244.0044.0544.00+1.151343
09:37:3044.0044.0544.00+1.153342
09:35:3844.0044.1044.10+1.251339
09:33:3343.9544.1044.10+1.251338
09:33:2343.9544.0044.00+1.151337
09:31:1243.9544.0544.05+1.202336
09:30:1243.9544.0543.95+1.101334
09:29:3243.9544.0044.00+1.151333
09:29:3143.9544.0044.00+1.151332
09:28:4343.9544.0044.00+1.151331
09:28:4344.0044.0544.00+1.151330
09:28:3444.0544.1044.05+1.201329
09:28:3144.0544.1044.05+1.201328
09:27:5544.0544.1544.05+1.201327
09:27:4444.1044.1544.10+1.257326
09:27:4444.1044.1544.10+1.2511319
09:26:1244.1044.1544.15+1.301308
09:25:4944.1544.2044.15+1.302307
09:25:4844.1044.1544.15+1.301305
09:25:3344.1044.1544.15+1.301304
09:25:3144.1044.1544.15+1.303303
09:24:5644.0544.1044.10+1.254300
09:24:2844.0544.1044.05+1.201296
09:23:4144.1044.1544.10+1.256295
09:23:4144.1044.1544.10+1.2510289
09:23:2044.1044.1544.10+1.251279
09:22:1544.1044.1544.10+1.251278
09:22:1344.1044.1544.15+1.301277
09:21:3244.1044.1544.10+1.252276
09:21:3244.1044.1544.10+1.255274
09:19:4544.1044.1544.10+1.251269
09:18:4544.1544.2044.15+1.301268
09:18:4544.1544.2044.15+1.301267
09:18:1844.1044.1544.15+1.301266
09:18:0344.1044.1544.15+1.301265
09:17:3944.1044.1544.20+1.353264
09:17:3944.1044.1544.15+1.301261
09:17:0544.1544.2044.15+1.301260
09:16:3744.1544.2044.15+1.301259
09:16:1644.1544.2044.15+1.301258
09:16:1344.1544.2044.15+1.301257
09:15:5744.1544.2044.15+1.302256
09:15:5544.1544.2044.15+1.301254
09:15:3844.1544.2044.15+1.301253
09:15:2344.1544.2044.15+1.301252
09:15:1844.1544.2044.20+1.351251
09:14:3244.2044.2544.20+1.351250
09:14:3144.2044.2544.20+1.351249
09:14:2344.2044.2544.20+1.351248
09:14:2144.2044.2544.20+1.352247
09:14:1444.2044.2544.20+1.351245
09:14:0744.2544.3044.25+1.406244
09:13:5744.2544.3044.25+1.401238
09:13:5644.2544.3044.25+1.401237
09:13:4944.2544.3044.25+1.402236
09:13:0144.3044.3544.30+1.4510234
09:12:2344.2044.3544.35+1.501224
09:12:2144.2044.3544.35+1.501223
09:12:1344.2044.3544.35+1.501222
09:12:0644.2044.2544.25+1.401221
09:11:5344.2044.3044.30+1.451220
09:11:5144.2044.2544.25+1.401219
09:11:5044.1544.2044.20+1.351218
09:11:4944.1544.2044.20+1.351217
09:11:4644.1544.2044.20+1.353216
09:11:3844.0544.1544.15+1.301213
09:11:3844.0544.2044.20+1.354212
09:11:3844.0544.1544.20+1.359208
09:11:3844.0544.1544.15+1.301199
09:11:1444.0544.1044.10+1.253198
09:11:0144.0544.1044.05+1.201195
09:11:0043.9044.0544.05+1.202194
09:11:0043.9044.0044.00+1.154192
09:11:0043.9044.0044.00+1.151188
09:11:0043.9044.0044.00+1.153187
09:11:0043.9044.0044.00+1.153184
09:10:5643.9044.0044.00+1.156181
09:10:5643.9043.9543.95+1.101175
09:10:5443.8543.9043.90+1.052174
09:10:3243.8543.9043.90+1.051172
09:09:4743.8543.9543.85+1.005171
09:09:4143.8543.9543.95+1.101166
09:09:4043.8543.9543.95+1.103165
09:09:3943.8543.9043.90+1.055162
09:09:1143.8543.9043.85+1.001157
09:09:0943.8543.9043.90+1.051156
09:08:5643.8543.9043.85+1.001155
09:08:2743.8043.8543.85+1.001154
09:08:2443.7543.8043.80+0.951153
09:07:5043.7043.8543.85+1.001152
09:07:4943.6543.8043.80+0.958151
09:07:4943.6543.8043.80+0.955143
09:07:4943.6543.8043.80+0.951138
09:07:4943.6543.8043.80+0.954137
09:07:4843.6543.8043.80+0.952133
09:07:1443.6043.7543.75+0.901131
09:07:1443.5543.7543.75+0.907130
09:07:1043.5543.7043.70+0.851123
09:06:4643.5043.7043.70+0.851122
09:06:4443.5043.7043.70+0.852121
09:06:4443.5043.7043.70+0.855119
09:06:4243.5043.6543.65+0.803114
09:06:3343.5043.6543.65+0.801111
09:06:3243.4543.6043.60+0.7523110
09:06:3243.4543.5543.55+0.70487
09:06:3243.4543.5543.55+0.70183
09:06:3243.4043.5043.50+0.65982
09:06:3243.4043.4543.45+0.60173
09:05:1743.4543.5043.45+0.60172
09:03:5543.4043.4543.45+0.60271
09:03:5543.4043.4543.40+0.55269
09:03:3743.4043.4543.40+0.55167
09:03:1443.4043.4543.45+0.60166
09:02:5143.4043.4543.45+0.60165
09:02:2843.4543.5543.45+0.60164
09:02:1643.4543.5543.45+0.60163
09:02:1143.4543.6043.40+0.55162
09:02:1143.4543.6043.45+0.60761
09:01:3043.4043.6043.40+0.55154
09:01:1043.3543.6043.35+0.50153
09:01:0843.3543.5543.55+0.70152
09:01:0743.3543.5543.35+0.50151
09:01:0743.2543.4043.55+0.70150
09:01:0743.2543.4043.50+0.65249
09:01:0743.2543.4043.45+0.60147
09:01:0743.2543.4043.40+0.55646
09:00:5843.2543.3543.35+0.50240
09:00:5543.1543.3043.30+0.45138
09:00:1743.1543.3043.30+0.45137
09:00:1743.1043.2043.20+0.35536
09:00:1743.0543.1543.15+0.302531
09:00:16----43.05+0.2066
 
加密貨幣
比特幣BTC 95831.52 -1,386.80 -1.43%
以太幣ETH 3336.22 -0.78 -0.02%
瑞波幣XRP 2.20 -0.04 -1.69%
比特幣現金BCH 444.14 -11.91 -2.61%
萊特幣LTC 102.30 0.84 0.83%
卡達幣ADA 0.895736 -0.01 -0.99%
波場幣TRX 0.249385 0.00 1.88%
恆星幣XLM 0.357288 0.00 0.27%
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。