三 芳  (1307) 塑膠工業 上市

32.05 ▼-1.00 -3.03% 0.56
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-1.00 1,762 32.05 9 32.10 31 32.90 32.90 31.90 33.05
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0032.0532.1032.05-1.00421762
13:24:0631.9032.0032.00-1.0511720
13:23:5731.9032.0032.00-1.0511719
13:23:5031.9532.0031.95-1.1051718
13:23:4331.9532.0031.95-1.10101713
13:23:3831.9532.0031.95-1.1051703
13:23:0131.9532.0032.00-1.0511698
13:22:1331.9532.0031.95-1.1011697
13:21:4331.9532.0031.95-1.1011696
13:21:0031.9031.9531.95-1.1011695
13:21:0031.9532.0031.95-1.1011694
13:20:5931.9532.0031.95-1.1031693
13:19:5631.9532.0031.95-1.1011690
13:17:2431.9031.9531.95-1.1041689
13:17:2431.9031.9531.95-1.1021685
13:17:0031.9532.0031.95-1.1011683
13:14:1031.9031.9531.95-1.1041682
13:12:2231.9031.9531.95-1.1031678
13:12:0431.9031.9531.90-1.15101675
13:11:3231.9532.0031.95-1.1011665
13:11:2331.9532.0031.95-1.10301664
13:11:0031.9532.0031.95-1.1031634
13:10:2731.9532.0031.95-1.1061631
13:10:0732.0032.0532.00-1.05151625
13:10:0732.0032.0532.00-1.05101610
13:10:0132.0032.0532.00-1.0551600
13:09:0732.0032.0532.00-1.0511595
13:07:1432.0032.0532.05-1.0021594
13:07:0432.0032.0532.05-1.0011592
13:06:3032.0032.0532.05-1.0031591
13:05:0932.0532.1032.05-1.0091588
13:04:4932.0032.0532.05-1.0021579
13:03:1532.0032.0532.05-1.0021577
13:03:0232.0532.1032.05-1.0021575
13:02:1632.0032.0532.05-1.00201573
13:00:5032.0032.0532.05-1.0021553
12:59:1432.0032.0532.00-1.0511551
12:58:1032.0032.0532.05-1.0011550
12:57:4532.0032.0532.05-1.0011549
12:57:1132.0032.0532.05-1.0021548
12:55:4232.0032.0532.05-1.0011546
12:55:3032.0532.1032.05-1.0031545
12:53:5232.0032.0532.05-1.0011542
12:53:5232.0032.0532.05-1.0051541
12:52:3932.0032.0532.05-1.0011536
12:50:4932.0032.0532.00-1.0511535
12:48:5832.0032.0532.05-1.0011534
12:44:4832.0032.0532.00-1.05201533
12:41:1832.0032.0532.00-1.0521513
12:39:4932.0032.0532.05-1.0011511
12:39:3432.0032.0532.05-1.0051510
12:39:0832.0032.0532.05-1.0011505
12:38:3532.0032.0532.00-1.0531504
12:37:2732.0032.0532.00-1.0511501
12:36:3232.0032.0532.00-1.0551500
12:36:1132.0032.0532.00-1.0551495
12:36:1132.0032.0532.00-1.05151490
12:35:3732.0032.0532.05-1.0011475
12:28:0732.0032.0532.05-1.0021474
12:27:0732.0032.0532.05-1.0051472
12:25:3032.0032.0532.00-1.0541467
12:25:3032.0032.0532.00-1.0561463
12:19:2732.0032.0532.05-1.00141457
12:18:5532.0032.0532.05-1.0011443
12:18:3632.0032.0532.05-1.0011442
12:18:0032.0032.0532.05-1.0011441
12:17:3132.0032.0532.05-1.0011440
12:16:0432.0032.0532.05-1.0011439
12:16:0232.0032.0532.00-1.0511438
12:15:1432.0032.0532.00-1.0511437
12:11:5132.0032.0532.00-1.0511436
12:02:5732.0032.0532.00-1.0511435
12:00:5932.0032.0532.05-1.0011434
12:00:5932.0032.0532.05-1.0021433
11:56:3532.0032.0532.00-1.0511431
11:53:1332.0532.1032.05-1.0031430
11:50:1832.0532.1032.05-1.0011427
11:48:1532.0532.1032.05-1.0031426
11:44:2432.1032.1532.10-0.9511423
11:44:2232.0532.1532.05-1.0011422
11:43:0432.0532.1032.10-0.9511421
11:41:0132.0532.1032.10-0.9521420
11:37:2732.0532.1032.05-1.0011418
11:37:1032.0532.1032.05-1.0021417
11:36:5232.0532.1032.05-1.0011415
11:30:4632.0032.1032.00-1.0561414
11:28:0732.0032.0532.05-1.0011408
11:27:3232.0532.1032.05-1.0041407
11:25:1632.0532.1032.05-1.0021403
11:24:1732.0032.0532.05-1.0051401
11:24:0032.0032.0532.05-1.0041396
11:21:2832.0532.1032.00-1.0561392
11:21:2832.0532.1032.05-1.0021386
11:07:4232.0032.1032.00-1.05141384
11:07:0832.0532.1032.05-1.0041370
11:05:4732.0032.0532.05-1.0011366
11:04:3032.0532.1032.05-1.0031365
10:59:2132.0532.1532.05-1.0011362
10:59:1932.0532.1532.05-1.0011361
10:59:0132.0032.1532.15-0.9011360
10:58:4232.0032.0532.05-1.0011359
10:58:3232.0032.0532.00-1.0521358
10:54:4632.0532.1032.05-1.0011356
10:54:4032.1032.1532.10-0.9581355
10:54:4032.1032.1532.10-0.9541347
10:50:1532.1032.1532.15-0.9011343
10:48:3232.1532.2032.15-0.9011342
10:48:3132.1032.1532.15-0.9011341
10:48:1832.1032.1532.15-0.9011340
10:47:5532.1032.1532.15-0.9011339
10:47:2832.1032.1532.15-0.9031338
10:44:3732.0032.1032.10-0.9521335
10:43:3632.1032.1532.10-0.9521333
10:43:3532.0032.1032.10-0.9521331
10:42:4232.1032.1532.10-0.95181329
10:42:4232.0032.1032.10-0.9521311
10:42:1832.0032.1032.10-0.9511309
10:41:3132.0532.1532.05-1.0021308
10:40:4532.0532.1532.05-1.0011306
10:39:5832.0532.1032.10-0.9511305
10:36:4732.0032.0532.05-1.00151304
10:35:3032.0032.0532.05-1.0021289
10:33:0631.9532.0032.00-1.0511287
10:32:4031.9532.0032.00-1.0511286
10:31:0131.9532.0032.00-1.0511285
10:30:4631.9532.0032.00-1.0511284
10:30:2531.9532.0032.00-1.0561283
10:29:2431.9532.0032.00-1.0521277
10:28:3231.9532.0031.95-1.1021275
10:28:2331.9532.0032.00-1.0511273
10:27:4232.0032.0532.00-1.05111272
10:27:3032.0032.0532.05-1.0011261
10:26:5532.0532.1032.05-1.00121260
10:26:1932.0532.1032.10-0.9511248
10:25:0032.0532.1032.10-0.9531247
10:24:4932.0532.1032.10-0.9521244
10:22:0532.0532.1032.05-1.0011242
10:21:1932.0032.1532.00-1.0511241
10:21:0832.0532.1532.00-1.0561240
10:21:0832.0532.1532.05-1.0021234
10:19:0232.1032.2032.10-0.9511232
10:16:5332.1032.2032.20-0.8511231
10:16:3132.1032.1532.15-0.9041230
10:14:2532.0532.1532.15-0.9021226
10:13:1132.0532.2032.20-0.8511224
10:12:5532.0032.0532.05-1.0061223
10:12:4532.1032.1532.10-0.9511217
10:12:4332.1532.2032.15-0.90111216
10:12:0332.1532.2032.15-0.9031205
10:12:0232.1532.2032.20-0.8511202
10:11:3632.1532.2032.15-0.9031201
10:11:2132.1032.2032.10-0.9521198
10:08:5632.0532.2032.20-0.8541196
10:08:0832.2032.2532.20-0.8541192
10:08:0832.2032.2532.20-0.8541188
10:07:2232.2032.2532.25-0.8011184
10:07:1032.0532.2032.20-0.85121183
10:06:4232.0532.2032.20-0.8511171
10:06:2732.2032.2532.20-0.8551170
10:06:2732.2032.2532.20-0.8511165
10:06:2732.0032.2032.20-0.8561164
10:06:2532.0032.1032.10-0.9551158
10:05:5731.9532.0532.10-0.9551153
10:05:5731.9532.0532.05-1.0071148
10:05:5332.0032.1032.00-1.0561141
10:05:2732.0032.1032.10-0.9511135
10:04:4132.0032.1032.10-0.9531134
10:04:0032.0032.1032.00-1.0511131
10:03:5032.0032.0532.05-1.0011130
10:02:5531.9532.0532.05-1.0081129
10:02:3331.9532.0032.00-1.0511121
10:02:2732.0032.0532.00-1.0511120
10:01:4932.0032.0532.00-1.0511119
10:01:3931.9532.0032.00-1.0511118
10:01:1831.9032.0032.00-1.05101117
10:00:5731.9532.0031.95-1.1011107
10:00:5431.9031.9531.95-1.1011106
10:00:2031.9031.9531.95-1.1031105
10:00:1331.9532.0031.95-1.1031102
10:00:1331.9532.0031.95-1.1041099
09:59:5232.0032.0532.00-1.0521095
09:59:3832.0032.0531.95-1.1041093
09:59:3832.0032.0532.00-1.0521089
09:58:5532.0032.0532.00-1.0511087
09:58:3031.9532.0532.05-1.0011086
09:57:4332.0032.0532.00-1.0521085
09:57:2631.9532.0032.00-1.0511083
09:56:2731.9532.0031.95-1.1061082
09:55:5831.9032.0032.00-1.0511076
09:55:4831.9032.0031.90-1.1521075
09:55:4531.9532.0031.95-1.1031073
09:55:4531.9532.0031.95-1.1011070
09:55:4531.9031.9531.95-1.1011069
09:55:3532.0032.0532.00-1.0521068
09:55:3532.0032.0532.00-1.0531066
09:55:3532.0032.0532.00-1.0511063
09:55:3532.0032.0532.00-1.0511062
09:55:3531.9032.0032.00-1.0531061
09:55:3531.9532.0531.95-1.10101058
09:55:3532.0032.1032.00-1.05511048
09:55:3532.0032.1032.00-1.055997
09:54:3332.0032.0532.05-1.001992
09:54:2232.0532.1032.05-1.002991
09:54:1932.0032.0532.05-1.005989
09:53:5832.0032.0532.05-1.002984
09:53:3732.0532.1032.05-1.001982
09:52:5332.0032.0532.05-1.001981
09:52:1532.0532.1532.05-1.0014980
09:52:1532.1032.2032.10-0.951966
09:51:0032.0532.1032.10-0.951965
09:49:5132.0532.1032.10-0.952964
09:49:0932.0032.0532.05-1.002962
09:49:0232.0032.0532.05-1.001960
09:49:0132.0032.0532.05-1.003959
09:49:0132.0032.0532.05-1.001956
09:48:3932.0032.0532.05-1.001955
09:48:2932.0032.0532.05-1.006954
09:48:2432.0032.0532.05-1.001948
09:48:2332.0032.0532.05-1.005947
09:48:1432.0532.1032.05-1.009942
09:47:5932.0532.1032.05-1.005933
09:47:3832.0532.1032.05-1.001928
09:47:3532.0532.1032.05-1.001927
09:47:3532.0532.1032.05-1.001926
09:47:3532.0532.1032.05-1.001925
09:47:3532.0532.1032.05-1.007924
09:47:2732.0532.1032.05-1.001917
09:47:2032.1032.1532.10-0.952916
09:47:2032.1032.1532.10-0.9515914
09:47:2032.1032.1532.10-0.9511899
09:47:2032.1032.1532.10-0.951888
09:47:2032.1032.1532.10-0.952887
09:47:1832.1532.2032.15-0.9040885
09:44:2332.2032.2532.20-0.8510845
09:44:2332.2032.2532.20-0.856835
09:43:0832.2032.2532.25-0.802829
09:40:4632.2032.2532.25-0.802827
09:39:1832.2032.3032.20-0.851825
09:37:5232.2032.2532.25-0.801824
09:37:4532.2032.2532.25-0.801823
09:36:5932.2532.3032.25-0.805822
09:36:5932.2532.3032.25-0.804817
09:35:4432.3032.3532.30-0.751813
09:35:3832.3032.3532.30-0.751812
09:34:5832.2532.3532.25-0.801811
09:34:1532.2032.2532.25-0.801810
09:33:2032.2032.2532.20-0.851809
09:32:5232.1532.2532.15-0.901808
09:32:0932.2032.2532.20-0.854807
09:32:0932.2032.3032.20-0.855803
09:32:0832.2032.3032.20-0.852798
09:32:0832.2532.3032.25-0.801796
09:31:3832.2532.3032.25-0.801795
09:31:3832.3032.3532.30-0.7510794
09:31:1432.3032.3532.30-0.751784
09:31:0932.3032.3532.30-0.752783
09:31:0332.2532.3032.30-0.752781
09:30:2432.2032.2532.25-0.801779
09:29:0732.2032.2532.25-0.801778
09:28:1832.1532.2032.20-0.851777
09:28:1632.1532.2532.25-0.802776
09:28:0632.2032.2532.25-0.801774
09:26:4132.0532.1532.15-0.901773
09:26:2432.1032.2032.10-0.952772
09:24:5432.0532.1032.10-0.951770
09:24:1232.0532.1532.15-0.901769
09:24:0932.0532.1532.15-0.904768
09:24:0732.1032.1532.10-0.951764
09:24:0732.1032.1532.10-0.951763
09:24:0732.1032.1532.10-0.952762
09:24:0732.1032.1532.10-0.9510760
09:24:0732.1032.1532.10-0.955750
09:23:1732.1032.1532.10-0.951745
09:23:1732.1032.1532.10-0.951744
09:23:1732.1032.1532.10-0.957743
09:23:1632.1532.2032.15-0.906736
09:23:1632.1532.2032.15-0.906730
09:23:1632.2032.2532.20-0.8512724
09:22:4032.2532.3032.25-0.801712
09:22:1232.2032.2532.25-0.801711
09:21:3132.2032.2532.25-0.802710
09:18:5832.2032.2532.20-0.852708
09:18:5632.1532.2532.15-0.903706
09:18:5032.2032.2532.20-0.851703
09:17:1132.2032.2532.20-0.851702
09:17:1132.2032.2532.20-0.854701
09:16:5132.2532.3032.25-0.801697
09:16:1632.1532.2532.25-0.802696
09:15:5432.1032.1532.15-0.901694
09:15:5332.1032.1532.15-0.901693
09:15:4432.1532.2532.15-0.901692
09:15:3632.1532.2532.15-0.901691
09:15:3632.1532.2532.15-0.901690
09:14:3732.1532.2532.15-0.902689
09:14:3532.2032.3032.20-0.855687
09:14:3332.2532.3532.25-0.801682
09:14:3332.2532.3532.25-0.801681
09:14:3332.1532.2032.20-0.851680
09:13:5432.1032.1532.15-0.901679
09:13:4732.1032.1532.15-0.901678
09:13:4232.1032.1532.10-0.951677
09:13:0532.1032.1532.10-0.951676
09:12:1932.1032.1532.10-0.959675
09:12:1932.1032.1532.10-0.951666
09:12:1032.1032.1532.15-0.901665
09:12:0032.1532.2032.15-0.902664
09:11:3632.1032.1532.15-0.901662
09:11:3032.1032.1532.15-0.902661
09:11:2132.1532.2032.15-0.901659
09:11:1632.1532.2032.15-0.901658
09:11:1232.1532.2032.15-0.903657
09:10:5232.1532.2032.15-0.902654
09:10:4132.1532.2032.15-0.903652
09:10:3832.1532.2032.20-0.851649
09:10:2632.1532.2032.20-0.852648
09:10:2432.1532.2032.20-0.851646
09:10:1832.2032.2532.20-0.851645
09:10:1632.1532.2032.20-0.851644
09:10:1632.1532.2032.20-0.852643
09:10:1532.2032.2532.20-0.852641
09:10:1532.1532.2032.20-0.856639
09:10:0032.2032.2532.20-0.857633
09:10:0032.2032.2532.20-0.851626
09:10:0032.2032.2532.20-0.8531625
09:09:4632.2032.2532.25-0.802594
09:09:1832.2532.3532.25-0.805592
09:09:1832.3032.4032.30-0.751587
09:09:1832.3532.4532.35-0.706586
09:09:1832.3532.5032.35-0.702580
09:08:2632.4032.5032.40-0.651578
09:08:2632.4032.5032.50-0.555577
09:07:5632.5532.6032.55-0.502572
09:07:5632.4032.5032.50-0.554570
09:07:4332.3532.4532.50-0.554566
09:07:4332.3532.4532.45-0.602562
09:07:2932.4532.5032.45-0.601560
09:06:5732.3532.5032.50-0.551559
09:06:5732.5032.5532.50-0.551558
09:06:5732.3032.4532.50-0.552557
09:06:5732.3032.4532.45-0.607555
09:06:4532.3032.3532.35-0.702548
09:06:4532.3032.3532.35-0.701546
09:06:4532.3032.3532.35-0.701545
09:06:4532.3532.4532.35-0.706544
09:06:3832.3532.4532.45-0.603538
09:06:1832.4532.5532.45-0.609535
09:06:0832.5532.6032.55-0.506526
09:06:0832.5532.6032.55-0.502520
09:06:0832.5532.6032.55-0.502518
09:06:0832.3032.5032.55-0.502516
09:06:0832.3032.5032.50-0.553514
09:05:4332.3032.5032.30-0.753511
09:05:3832.4532.6532.30-0.7516508
09:05:3832.4532.6532.35-0.705492
09:05:3832.4532.6532.40-0.653487
09:05:3832.4532.6532.45-0.601484
09:05:2832.4532.6532.45-0.601483
09:05:2632.4532.6032.45-0.601482
09:05:2632.6532.7032.65-0.4010481
09:05:2632.4032.6532.65-0.405471
09:05:2132.4532.6532.45-0.606466
09:04:5932.4032.5532.60-0.454460
09:04:5932.4032.5532.55-0.502456
09:04:3332.5032.5532.50-0.551454
09:04:3232.5532.6032.40-0.654453
09:04:3232.5532.6032.45-0.602449
09:04:3232.5532.6032.50-0.553447
09:04:3232.5532.6032.55-0.501444
09:04:3032.6032.7032.60-0.453443
09:04:3032.4532.5032.60-0.455440
09:04:3032.4532.5032.50-0.554435
09:04:1932.4532.5032.50-0.551431
09:04:1832.4532.5032.45-0.601430
09:04:1532.4032.5032.40-0.651429
09:04:1432.4032.5032.40-0.651428
09:04:1232.4532.5032.45-0.601427
09:04:1132.4532.5032.45-0.603426
09:04:0832.6032.7032.60-0.455423
09:04:0832.4532.6032.60-0.457418
09:03:5832.4032.4532.45-0.607411
09:03:4732.4032.4532.40-0.653404
09:03:2832.4032.4532.45-0.601401
09:03:2232.4532.6032.45-0.603400
09:03:1432.3532.5032.55-0.505397
09:03:1432.3532.5032.50-0.551392
09:03:0332.5032.6032.45-0.605391
09:03:0332.5032.6032.50-0.551386
09:03:0132.5532.6032.55-0.502385
09:02:5932.6032.6532.60-0.452383
09:02:5932.5032.5532.60-0.456381
09:02:5932.5032.5532.55-0.502375
09:02:1932.3532.5032.50-0.555373
09:02:1732.3532.5032.35-0.701368
09:02:1732.3532.4532.45-0.605367
09:02:1032.3032.3532.35-0.705362
09:02:0732.2032.3032.30-0.754357
09:01:5832.2032.2532.25-0.805353
09:01:5832.2532.3032.25-0.805348
09:01:4732.2532.3532.25-0.804343
09:01:4332.2032.2532.25-0.801339
09:01:4332.2532.3532.25-0.802338
09:01:4332.2032.2532.25-0.8016336
09:01:3732.2032.3032.20-0.852320
09:01:3732.1532.2532.25-0.804318
09:01:2632.2032.2532.10-0.951314
09:01:2632.2032.2532.15-0.902313
09:01:2632.2032.2532.20-0.852311
09:01:2532.2532.3532.25-0.805309
09:01:2032.3032.4032.30-0.7514304
09:01:2032.3532.4032.35-0.702290
09:01:1232.4032.4532.40-0.651288
09:01:0832.4032.4532.45-0.603287
09:01:0832.4532.5032.45-0.601284
09:01:0832.4532.5032.45-0.601283
09:00:5332.5032.5532.50-0.551282
09:00:5332.5032.5532.50-0.552281
09:00:4332.5032.5532.55-0.505279
09:00:0732.5032.5532.50-0.553274
09:00:0732.5032.5532.50-0.552271
09:00:0532.5532.6032.55-0.504269
09:00:0532.6032.6532.60-0.456265
09:00:0532.6032.6532.60-0.452259
09:00:0532.6032.6532.60-0.4512257
09:00:0532.6532.7032.65-0.409245
09:00:0432.6532.7032.65-0.408236
09:00:0432.6532.7032.70-0.353228
09:00:0432.6532.7032.70-0.356225
09:00:0432.6532.7032.70-0.351219
09:00:0432.9033.0032.70-0.3546218
09:00:0432.9033.0032.75-0.3019172
09:00:0432.9033.0032.80-0.2541153
09:00:0432.9033.0032.85-0.2019112
09:00:0432.9033.0032.90-0.153493
09:00:02----32.90-0.155959
 
加密貨幣
比特幣BTC 90690.49 1,412.68 1.58%
以太幣ETH 3125.63 85.45 2.81%
瑞波幣XRP 2.07 0.04 1.84%
比特幣現金BCH 579.64 -4.19 -0.72%
萊特幣LTC 83.99 2.29 2.80%
卡達幣ADA 0.431777 0.02 4.31%
波場幣TRX 0.281296 -0.01 -2.13%
恆星幣XLM 0.240754 0.00 0.44%
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。