亞德客-KY  (1590) 電機機械 上市

302.50 ▼-7.00 -2.26% 6.01
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-7.00 1,953 302.50 23 303.00 1 309.50 316.50 302.50 309.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00302.50303.00302.50-7.0031953
13:30:00302.00302.50302.50-7.002281950
13:24:45303.00303.50303.50-6.0011722
13:24:40303.00304.00303.50-6.0011721
13:24:35303.00303.50303.50-6.0031720
13:24:30303.00303.50303.00-6.5031717
13:24:15303.50304.00303.50-6.0021714
13:24:10303.50304.00303.50-6.0011712
13:23:45303.50304.00303.50-6.0031711
13:23:30303.50304.00303.50-6.0021708
13:23:25303.50304.00304.00-5.5011706
13:23:05303.50304.00303.50-6.0011705
13:22:49303.50304.00303.50-6.0011704
13:22:44303.50304.00303.50-6.0011703
13:22:34303.50304.00303.50-6.0011702
13:22:29303.50304.00303.50-6.0021701
13:22:14303.50304.00303.50-6.0031699
13:22:04303.50304.00303.50-6.0011696
13:21:59303.50304.00304.00-5.5011695
13:21:34303.00304.00303.50-6.0031694
13:21:24303.00303.50303.50-6.0041691
13:21:19303.50304.00303.50-6.0041687
13:21:09303.50304.00303.50-6.0021683
13:21:04303.50304.00303.50-6.0011681
13:20:59303.50304.00303.50-6.0021680
13:20:49303.50304.00303.50-6.0011678
13:20:29303.50304.00304.00-5.5011677
13:20:24304.00304.50304.00-5.5011676
13:19:34304.00304.50304.00-5.5011675
13:19:29304.00304.50304.00-5.5011674
13:19:24304.00304.50304.00-5.5011673
13:18:59304.00304.50304.00-5.5011672
13:18:49304.00304.50304.50-5.0011671
13:18:34303.00304.00304.00-5.5031670
13:18:18303.00304.00303.50-6.0011667
13:18:13303.00303.50303.50-6.0011666
13:18:08303.00303.50303.50-6.00131665
13:17:43303.00303.50303.50-6.0011652
13:17:38303.00303.50303.50-6.0011651
13:17:33303.00303.50303.50-6.0011650
13:17:23303.00303.50303.50-6.0011649
13:17:03303.00303.50303.00-6.5021648
13:16:53303.00303.50303.50-6.0011646
13:16:48303.00303.50303.50-6.0011645
13:16:38303.00303.50303.50-6.0011644
13:16:07303.00303.50303.00-6.5011643
13:15:47303.00303.50303.00-6.5011642
13:15:27303.00303.50303.00-6.5011641
13:15:22303.00303.50303.50-6.0011640
13:15:17303.00303.50303.50-6.0011639
13:15:12303.00303.50303.50-6.0011638
13:15:07303.00303.50303.50-6.0011637
13:14:47303.00303.50303.00-6.5021636
13:14:22303.00303.50303.00-6.5011634
13:13:57303.00303.50303.00-6.5011633
13:13:42303.00303.50303.00-6.5011632
13:13:37303.00303.50303.00-6.5051631
13:13:27303.00303.50303.00-6.5011626
13:12:52303.00303.50303.00-6.5021625
13:12:42303.00303.50303.50-6.0011623
13:12:32303.00303.50303.00-6.5021622
13:12:27303.00303.50303.50-6.0011620
13:12:11303.00303.50303.00-6.5011619
13:12:06303.00303.50303.00-6.5021618
13:11:46303.50304.00303.50-6.0031616
13:11:41303.50304.00303.50-6.0011613
13:11:36303.50304.00303.50-6.0011612
13:11:31303.50304.00303.50-6.0021611
13:11:26303.50304.00303.50-6.0081609
13:11:21303.50304.00303.50-6.0011601
13:11:06303.50304.00303.50-6.0021600
13:10:46303.50304.00303.50-6.0011598
13:10:41303.50304.00303.50-6.0011597
13:10:06303.50304.00303.50-6.0011596
13:10:01303.50304.00304.00-5.5011595
13:09:36303.50304.00304.00-5.5011594
13:09:01303.50304.00304.00-5.5021593
13:08:56303.50304.00304.00-5.5021591
13:08:46303.50304.00304.00-5.5021589
13:08:41303.50304.00304.00-5.5051587
13:08:31303.50304.00304.00-5.5011582
13:08:21303.50304.00304.00-5.5011581
13:08:06303.50304.00303.50-6.0011580
13:08:01303.50304.00303.50-6.0011579
13:07:56303.50304.00303.50-6.0011578
13:07:41303.50304.00303.50-6.0011577
13:07:00303.50304.00304.00-5.5011576
13:06:50303.50304.00303.50-6.0011575
13:06:20303.50304.00303.50-6.0011574
13:06:15303.50304.00304.00-5.5021573
13:06:05303.50304.00303.50-6.0011571
13:05:35303.50304.00303.50-6.0021570
13:05:30303.50304.00303.50-6.0011568
13:05:15303.50304.00303.50-6.0021567
13:05:10303.50304.00303.50-6.0011565
13:05:05303.50304.00303.50-6.0011564
13:05:00303.50304.00303.50-6.0011563
13:04:55303.50304.00304.00-5.5011562
13:04:50303.50304.00303.50-6.0011561
13:04:34303.50304.00303.50-6.0011560
13:04:29304.00304.50304.00-5.5011559
13:04:24304.00304.50304.00-5.5081558
13:04:09304.00304.50304.00-5.5011550
13:03:39304.00304.50304.00-5.5051549
13:03:34304.00304.50304.50-5.0011544
13:03:29304.00304.50304.00-5.5011543
13:03:19304.00304.50304.00-5.5011542
13:03:04304.00304.50304.00-5.5011541
13:02:59304.00304.50304.00-5.5011540
13:02:44304.00304.50304.00-5.5021539
13:01:49304.00305.00304.00-5.5011537
13:01:44304.00305.00304.00-5.5011536
13:01:24304.00305.00304.00-5.5011535
13:01:19304.50305.00304.50-5.0041534
13:01:14304.50305.00304.50-5.0011530
13:00:18304.50305.00304.50-5.0011529
13:00:13304.50305.00305.00-4.5011528
13:00:08304.50305.00304.50-5.0011527
12:58:58304.50305.00304.50-5.0011526
12:58:48304.50305.00304.50-5.0011525
12:58:23304.50305.00304.50-5.0011524
12:56:52304.00304.50304.50-5.0011523
12:56:47304.00304.50304.50-5.0021522
12:56:42304.00304.50304.00-5.5011520
12:56:37304.00304.50304.50-5.0031519
12:56:22304.00304.50304.50-5.0011516
12:56:02304.00304.50304.50-5.0011515
12:55:27304.00304.50304.50-5.0031514
12:55:17304.00304.50304.00-5.5011511
12:54:27304.00304.50304.00-5.5011510
12:53:31304.00304.50304.00-5.5011509
12:53:06304.00304.50304.00-5.5011508
12:51:36304.00304.50304.50-5.0011507
12:51:31304.00304.50304.50-5.0011506
12:51:21304.00304.50304.50-5.0011505
12:51:11304.00304.50304.50-5.0011504
12:50:26304.00304.50304.50-5.0011503
12:50:21304.00304.50304.00-5.5021502
12:50:16304.50305.00304.50-5.0011500
12:50:11304.50305.00304.50-5.0011499
12:50:06304.50305.00305.00-4.5011498
12:49:15304.50305.00305.00-4.5011497
12:49:05304.50305.50304.50-5.0011496
12:49:00304.50305.50304.50-5.0011495
12:48:55305.00305.50305.00-4.5011494
12:48:50305.00305.50305.00-4.5011493
12:48:45305.00305.50305.00-4.5011492
12:48:40305.00305.50305.00-4.5011491
12:48:15305.00305.50305.00-4.5011490
12:47:50305.00305.50305.00-4.5011489
12:46:29305.00305.50305.00-4.5011488
12:46:14305.00305.50305.00-4.5011487
12:46:04304.50305.00305.00-4.5011486
12:45:59304.50305.00304.50-5.0011485
12:45:54304.50305.00305.00-4.5011484
12:45:09304.00304.50304.50-5.0011483
12:45:04304.00304.50304.50-5.0021482
12:44:54303.50304.00304.00-5.50101480
12:44:49303.50304.00304.00-5.5011470
12:44:39303.50304.00304.00-5.5011469
12:43:39303.50304.00303.50-6.0011468
12:43:34304.00304.50304.00-5.5021467
12:43:29304.00304.50304.00-5.5011465
12:43:04304.00304.50304.00-5.5011464
12:42:38304.00304.50304.00-5.5011463
12:42:33304.00304.50304.00-5.5011462
12:42:03304.00304.50304.00-5.5021461
12:41:48304.00304.50304.00-5.5011459
12:40:58304.00304.50304.00-5.5011458
12:40:43304.00304.50304.00-5.5011457
12:40:28304.00304.50304.00-5.5011456
12:39:08304.00304.50304.00-5.5011455
12:38:53304.00304.50304.00-5.5011454
12:37:27304.00304.50304.00-5.5011453
12:37:02304.00304.50304.00-5.5011452
12:36:57304.00304.50304.00-5.5011451
12:36:21304.00304.50304.50-5.0011450
12:36:11304.00304.50304.50-5.0011449
12:36:06304.00304.50304.00-5.5011448
12:35:11304.00304.50304.00-5.5011447
12:34:26304.50305.00304.50-5.0011446
12:33:21304.50305.00304.50-5.0011445
12:33:06304.50305.00304.50-5.0011444
12:32:51304.50305.00305.00-4.5011443
12:32:26304.50305.00304.50-5.0011442
12:32:21304.50305.00305.00-4.5021441
12:32:15304.50305.00305.00-4.5011439
12:31:50305.00305.50305.00-4.5011438
12:29:40304.00306.00304.00-5.5011437
12:29:30304.00305.50305.50-4.0061436
12:28:55304.50305.00304.50-5.0011430
12:28:50305.00305.50305.00-4.5011429
12:28:45305.00305.50305.00-4.5031428
12:28:25304.00305.00305.00-4.5011425
12:28:15304.00305.00305.00-4.5011424
12:27:50304.00304.50304.50-5.0011423
12:27:35303.50304.00304.00-5.5011422
12:27:30303.00303.50303.50-6.0011421
12:27:25303.00303.50303.50-6.0021420
12:27:20303.00303.50303.50-6.0021418
12:27:04303.50304.00303.50-6.0021416
12:26:54303.50304.00303.50-6.0011414
12:26:49303.50304.00303.50-6.0021413
12:25:23303.50304.00303.50-6.0011411
12:25:03303.00304.50303.00-6.5011410
12:24:53303.00304.50303.00-6.5011409
12:24:48303.00304.50303.00-6.5011408
12:24:43303.00304.50303.00-6.5031407
12:24:28303.50304.50303.00-6.5011404
12:24:13303.00304.50303.00-6.5051403
12:24:08304.00304.50303.50-6.00301398
12:24:03304.00304.50304.50-5.0011368
12:23:48304.00304.50304.00-5.5011367
12:22:23304.00304.50304.00-5.5011366
12:22:13304.00304.50304.00-5.5011365
12:22:08304.00304.50304.00-5.5011364
12:22:03304.00304.50304.00-5.5011363
12:21:58304.00304.50304.00-5.5011362
12:21:47304.00304.50304.00-5.5031361
12:21:42304.00304.50304.00-5.5031358
12:21:37304.00304.50304.00-5.50121355
12:21:17304.00304.50304.00-5.5011343
12:21:12304.00304.50304.00-5.5021342
12:21:07304.00304.50304.00-5.5011340
12:20:57304.50305.00304.50-5.0071339
12:20:22304.00304.50304.50-5.0041332
12:20:17304.00304.50304.50-5.0011328
12:19:32304.50305.00304.50-5.0021327
12:19:27304.50305.00304.50-5.0031325
12:19:22304.50305.00304.50-5.0011322
12:19:07304.50305.00304.50-5.0011321
12:18:52304.50305.00304.50-5.0011320
12:18:37304.50305.00304.50-5.0011319
12:17:52304.50305.00304.50-5.0011318
12:17:47304.50305.00304.50-5.0011317
12:17:27304.50305.00304.50-5.0011316
12:17:22304.50305.00305.00-4.5011315
12:15:31304.50305.50304.50-5.0011314
12:15:26304.50305.00305.00-4.5011313
12:15:16304.50305.00305.00-4.5011312
12:15:11304.50305.00305.00-4.5031311
12:15:01304.50305.00305.00-4.5011308
12:14:16304.50305.00304.50-5.0011307
12:14:11304.50305.00304.50-5.0011306
12:12:20304.50305.50304.50-5.0011305
12:12:15305.00305.50305.00-4.5011304
12:11:20305.00305.50305.00-4.5011303
12:11:05305.00305.50305.00-4.5011302
12:11:00305.00305.50305.00-4.5031301
12:10:50305.00305.50305.00-4.5021298
12:10:45305.00305.50305.00-4.5021296
12:09:14305.00305.50305.00-4.5011294
12:09:09305.00305.50305.00-4.5011293
12:07:34305.00305.50305.50-4.0011292
12:07:29305.00305.50305.00-4.5011291
12:06:13305.00305.50305.00-4.5011290
12:05:48305.00305.50305.00-4.5011289
12:05:03305.00305.50305.50-4.0011288
12:04:58305.00305.50305.50-4.0011287
12:03:43305.00305.50305.50-4.0011286
12:03:28305.00305.50305.00-4.5011285
12:03:22305.00305.50305.50-4.0011284
12:03:17305.00305.50305.50-4.0011283
12:03:12305.00305.50305.50-4.0011282
12:02:32305.00305.50305.00-4.5011281
12:02:07305.00305.50305.00-4.5011280
12:02:02305.00305.50305.00-4.5011279
12:00:27305.00305.50305.00-4.5011278
12:00:02305.50306.00305.50-4.0011277
11:59:27305.50306.00305.50-4.0011276
11:58:56305.50306.00305.50-4.0011275
11:58:51305.50306.00305.50-4.0011274
11:58:46305.50306.00305.50-4.0011273
11:57:06306.00306.50306.00-3.5011272
11:56:36306.00306.50306.00-3.5011271
11:56:26306.00306.50306.00-3.5011270
11:55:30306.00306.50306.00-3.5011269
11:55:20306.00306.50306.50-3.0011268
11:54:30306.00306.50306.50-3.0011267
11:53:35305.50306.00306.00-3.5011266
11:53:20305.00305.50305.50-4.0011265
11:53:05305.00305.50305.50-4.0011264
11:53:00305.00305.50305.00-4.5011263
11:52:55305.00305.50305.50-4.0021262
11:52:45305.00305.50305.50-4.0011260
11:52:35305.00305.50305.50-4.0011259
11:52:20305.00305.50305.50-4.0011258
11:52:15305.00305.50305.50-4.0011257
11:52:10305.00305.50305.50-4.0021256
11:50:39305.00305.50305.00-4.5011254
11:50:29305.00305.50305.00-4.5011253
11:50:09305.00305.50305.00-4.5011252
11:50:04305.00305.50305.00-4.5011251
11:48:49305.00305.50305.00-4.5011250
11:47:29305.00306.00305.00-4.5011249
11:46:13304.50305.00305.00-4.5031248
11:44:32304.00305.00305.00-4.5011245
11:44:07304.00305.00304.00-5.5011244
11:43:52304.00305.00304.00-5.5011243
11:43:47304.50305.00304.50-5.0031242
11:43:32305.00305.50305.00-4.5011239
11:43:22304.50305.50305.00-4.5011238
11:43:02304.50305.50304.50-5.0011237
11:42:57304.50305.50305.00-4.5011236
11:42:47305.00306.00305.00-4.5011235
11:42:42305.00306.00305.00-4.50101234
11:42:27305.50306.00305.50-4.0011224
11:42:12305.50306.00305.50-4.0011223
11:42:07305.50306.00305.50-4.0011222
11:41:52305.50306.00305.50-4.0011221
11:40:46305.50306.00305.50-4.0011220
11:39:26305.50306.00305.50-4.0011219
11:38:41305.50306.00305.50-4.0011218
11:38:36305.50306.00305.50-4.0021217
11:37:46305.50306.00305.50-4.0011215
11:36:10305.50306.00305.50-4.0011214
11:35:05305.00305.50305.50-4.0021213
11:34:55305.00305.50305.50-4.0011211
11:34:45305.00305.50305.50-4.0011210
11:34:25305.00305.50305.50-4.0011209
11:33:29305.00305.50305.50-4.0011208
11:33:24305.00305.50305.50-4.0021207
11:33:19305.00305.50305.50-4.0011205
11:33:14305.00305.50305.50-4.0011204
11:33:09305.00305.50305.00-4.5011203
11:31:34305.50306.00305.50-4.0011202
11:31:29305.50306.00305.50-4.0011201
11:29:44306.00306.50306.00-3.5011200
11:29:39305.00306.00306.00-3.5011199
11:29:24305.00306.00306.00-3.5011198
11:29:13305.00305.50305.50-4.0021197
11:29:08305.00305.50305.50-4.0011195
11:29:03304.50305.00305.00-4.5021194
11:28:58304.50305.00305.00-4.5051192
11:28:53304.00304.50304.50-5.0041187
11:28:48304.00304.50304.50-5.0031183
11:28:33304.00304.50304.00-5.5031180
11:28:28304.00304.50304.00-5.5021177
11:28:23304.00304.50304.00-5.5021175
11:28:18304.50305.00304.50-5.0011173
11:28:08304.50305.00304.50-5.0021172
11:27:53304.50305.00304.50-5.0031170
11:27:48304.50305.00304.50-5.0021167
11:27:43305.00306.00305.00-4.50241165
11:27:38305.00306.00305.50-4.0011141
11:27:33305.50306.00305.50-4.0041140
11:27:23305.50306.00305.50-4.0021136
11:27:18305.50306.00305.50-4.0021134
11:27:08305.50306.00305.50-4.0011132
11:27:03305.50306.00306.00-3.5011131
11:26:52305.50306.00306.00-3.5011130
11:26:32305.50306.50306.00-3.5011129
11:26:07305.50306.50306.00-3.5011128
11:25:57306.00306.50306.00-3.5071127
11:25:37306.50307.00306.50-3.0011120
11:25:32306.50307.00306.50-3.00101119
11:25:27306.50307.00306.50-3.0011109
11:25:17306.50307.00307.00-2.5011108
11:24:07307.00307.50307.00-2.5011107
11:23:37307.00307.50307.00-2.5031106
11:23:22306.50307.00307.00-2.5011103
11:23:07306.50307.00307.00-2.5011102
11:22:52306.50307.00307.00-2.5011101
11:22:31307.00307.50307.00-2.5031100
11:22:26307.00307.50307.00-2.50101097
11:22:16307.00307.50307.50-2.0011087
11:21:56306.50307.50307.00-2.5011086
11:21:51306.50307.00307.00-2.5011085
11:21:36306.50307.00307.00-2.5021084
11:21:16307.00307.50307.00-2.5081082
11:20:56307.00307.50307.00-2.5011074
11:20:36306.50307.00307.00-2.5011073
11:20:31306.50307.00307.00-2.5011072
11:20:26306.50307.00307.00-2.5011071
11:20:21306.50307.00307.00-2.5021070
11:20:16306.50307.00307.00-2.5011068
11:19:31306.50307.00306.50-3.0011067
11:19:21306.00307.00306.50-3.0011066
11:19:11306.50307.00306.50-3.0021065
11:19:06306.50307.00306.50-3.0031063
11:18:46306.50307.00306.50-3.0011060
11:18:36306.00306.50306.50-3.0021059
11:18:26306.00306.50306.50-3.0011057
11:18:21306.00306.50306.50-3.0011056
11:18:11306.50307.00306.50-3.0011055
11:18:06306.00307.00306.50-3.0011054
11:18:00306.50307.00306.50-3.0011053
11:17:50306.50307.00306.50-3.0011052
11:17:45306.50307.00306.50-3.0011051
11:17:40306.50307.00306.50-3.0011050
11:17:30306.50307.00306.50-3.0021049
11:17:25306.00306.50306.50-3.0051047
11:17:20305.50306.00306.00-3.5081042
11:17:15305.50306.00306.00-3.5071034
11:17:10305.50306.00306.00-3.5011027
11:17:05306.00306.50306.00-3.5031026
11:17:00306.00306.50306.00-3.5031023
11:16:55306.00306.50306.00-3.5021020
11:16:50306.00306.50306.00-3.5021018
11:16:45306.50307.00306.50-3.0051016
11:16:40306.50307.00306.50-3.00101011
11:16:35306.50307.00307.00-2.5011001
11:16:25307.00307.50307.00-2.5021000
11:16:20307.00307.50307.00-2.504998
11:16:10307.00307.50307.00-2.501994
11:16:05307.00307.50307.00-2.501993
11:16:00307.00307.50307.50-2.001992
11:15:55307.00307.50307.00-2.502991
11:15:50307.00307.50307.00-2.501989
11:15:45307.00307.50307.00-2.504988
11:15:40307.50308.00307.00-2.502984
11:15:35308.00308.50308.00-1.5019982
11:15:30308.50309.00308.50-1.005963
11:15:25308.50309.00308.50-1.001958
11:15:19308.50309.50308.50-1.001957
11:15:14308.50309.50308.50-1.001956
11:15:09309.00309.50309.00-0.5015955
11:14:29309.00310.00309.00-0.501940
11:12:49309.00310.00309.5001939
11:12:39309.50310.00309.5001938
11:11:28309.50310.00309.5001937
11:11:23309.50310.00309.5001936
11:10:53309.50310.00309.5001935
11:10:43309.00309.50309.5004934
11:10:08309.00309.50309.5002930
11:10:03309.00309.50309.5001928
11:09:28309.00309.50309.5002927
11:09:18309.00309.50309.5001925
11:09:03309.50310.00309.5002924
11:08:58309.50310.00309.5005922
11:08:43309.50310.00310.00+0.501917
11:08:08309.50310.50309.5001916
11:08:03309.50310.50309.5002915
11:07:38310.00310.50310.00+0.502913
11:07:33310.00310.50310.00+0.501911
11:07:02310.00310.50310.00+0.503910
11:06:47310.00310.50310.00+0.501907
11:06:32310.00310.50310.00+0.501906
11:06:22310.00310.50310.00+0.501905
11:05:17310.00310.50310.00+0.501904
11:05:07310.00310.50310.00+0.501903
11:05:02310.00310.50310.00+0.502902
11:03:26310.00310.50310.00+0.501900
11:02:06310.00310.50310.00+0.501899
11:02:01310.00310.50310.50+1.001898
11:01:56310.00310.50310.50+1.005897
11:01:46310.00310.50310.00+0.504892
11:01:31310.00310.50310.50+1.001888
11:00:15309.50310.00310.00+0.502887
11:00:05309.50310.00310.00+0.503885
11:00:00309.50310.00310.00+0.501882
10:59:40309.50310.00310.00+0.502881
10:59:30309.50310.00310.00+0.502879
10:59:00309.50310.00309.5001877
10:58:50309.50310.00309.5001876
10:58:20309.50310.00309.5001875
10:58:05309.50310.00309.5001874
10:57:30309.50310.00309.5001873
10:55:49309.50310.00309.5001872
10:55:39309.50310.00309.5001871
10:55:19309.00310.00309.5001870
10:55:09309.00310.00309.5001869
10:55:04309.00310.00309.00-0.502868
10:54:59309.00310.00309.5001866
10:54:54309.50310.00309.5001865
10:54:49309.50310.00309.5003864
10:54:44309.50310.00309.50010861
10:54:24309.50310.50309.5001851
10:54:19310.00310.50310.00+0.504850
10:54:14310.00310.50310.00+0.509846
10:54:09310.00310.50310.00+0.501837
10:53:49310.50311.00310.50+1.005836
10:53:44310.50311.00310.50+1.001831
10:53:38310.50311.00310.50+1.001830
10:53:23310.50311.00310.50+1.001829
10:52:58310.00310.50310.50+1.002828
10:52:53310.50311.00310.50+1.008826
10:52:48310.50311.00310.50+1.001818
10:52:03310.50311.00311.00+1.501817
10:50:43310.50311.00311.00+1.501816
10:50:33310.50311.00311.00+1.501815
10:50:28310.50311.00311.00+1.501814
10:50:18310.50311.00311.00+1.501813
10:49:58310.50311.00311.00+1.501812
10:49:53310.50311.00311.00+1.503811
10:49:48310.50311.00311.00+1.502808
10:49:43310.50311.00311.00+1.503806
10:49:23310.50311.00311.00+1.501803
10:48:47310.00310.50310.50+1.004802
10:48:42310.00310.50310.50+1.002798
10:48:37310.00310.50310.50+1.006796
10:48:27310.00310.50310.50+1.001790
10:48:07310.00310.50310.00+0.502789
10:46:57310.00311.00310.00+0.502787
10:46:41310.00311.00310.00+0.501785
10:46:36310.50311.00310.50+1.004784
10:46:31310.50311.00310.50+1.001780
10:46:11310.50311.00310.50+1.001779
10:45:06310.50311.50310.50+1.001778
10:44:46311.00311.50311.00+1.501777
10:44:26311.00311.50311.00+1.501776
10:43:51311.00311.50311.00+1.501775
10:43:41311.00311.50311.00+1.501774
10:43:16311.50312.00311.50+2.002773
10:42:45311.50312.00311.50+2.001771
10:42:35311.50312.00311.50+2.001770
10:41:35310.50311.50311.50+2.003769
10:41:30311.00311.50311.00+1.505766
10:41:25311.00311.50311.00+1.501761
10:41:20311.00311.50311.50+2.002760
10:41:10311.00311.50311.00+1.501758
10:41:05311.00311.50311.50+2.001757
10:40:35310.50311.00311.00+1.501756
10:40:30310.50311.00311.00+1.502755
10:40:20310.50311.00311.00+1.501753
10:40:10310.50311.00311.00+1.502752
10:40:05310.50311.00311.00+1.501750
10:40:00310.50311.00311.00+1.501749
10:39:55310.50311.00311.00+1.502748
10:39:40311.00311.50311.00+1.501746
10:39:35311.00311.50311.00+1.502745
10:39:30311.00311.50311.00+1.503743
10:39:20311.00311.50311.00+1.501740
10:39:10311.00311.50311.00+1.501739
10:38:15311.00312.00311.00+1.501738
10:38:04311.00312.00311.00+1.501737
10:37:54311.50312.00311.00+1.501736
10:37:39311.00312.00311.00+1.501735
10:37:34311.50312.00311.50+2.001734
10:37:19311.50312.00312.00+2.501733
10:37:14311.00312.00312.00+2.501732
10:37:09311.00312.00312.00+2.502731
10:37:04311.50312.00311.50+2.001729
10:36:59311.50312.00311.50+2.001728
10:36:29311.00311.50311.50+2.001727
10:36:19311.00311.50311.50+2.002726
10:36:13311.00311.50311.00+1.501724
10:36:03311.00312.00311.00+1.502723
10:35:58311.00312.00311.50+2.001721
10:35:53311.50312.00311.50+2.001720
10:35:33311.50312.00311.50+2.003719
10:35:18312.00312.50312.00+2.501716
10:34:58312.00312.50312.00+2.501715
10:34:53312.00312.50312.00+2.501714
10:34:48312.50313.00312.50+3.001713
10:34:43312.50313.00312.50+3.003712
10:34:38312.50313.00312.50+3.001709
10:34:23312.50313.00313.00+3.501708
10:33:38313.00313.50313.00+3.501707
10:33:33313.00313.50313.50+4.001706
10:33:28313.00314.00313.00+3.501705
10:33:03313.00314.00313.00+3.501704
10:32:48313.00314.00313.00+3.501703
10:32:33313.00314.00313.00+3.501702
10:32:18313.00314.00313.00+3.501701
10:31:47313.00314.00313.00+3.501700
10:31:37313.50314.00313.50+4.001699
10:31:27313.50314.00313.50+4.001698
10:31:22313.50314.00313.50+4.001697
10:30:17313.50314.00313.50+4.001696
10:29:52313.00313.50313.50+4.002695
10:29:47313.00313.50313.50+4.002693
10:29:42313.00313.50313.50+4.001691
10:29:32313.00313.50313.50+4.001690
10:29:17313.50314.00313.50+4.001689
10:29:12313.50314.00313.50+4.002688
10:29:02313.50314.00314.00+4.501686
10:28:22313.50314.00313.50+4.001685
10:28:07313.50314.50313.50+4.001684
10:28:02313.50314.50313.50+4.001683
10:27:37313.00314.50314.50+5.001682
10:27:32313.50314.50313.50+4.001681
10:27:27313.50314.50313.50+4.001680
10:26:56313.50314.50313.50+4.001679
10:26:31313.00314.50314.50+5.001678
10:26:11313.00314.50314.50+5.001677
10:26:06313.50314.50313.50+4.001676
10:25:51313.50314.50313.50+4.001675
10:25:36314.00314.50314.00+4.501674
10:25:16313.00314.00314.00+4.501673
10:25:11312.50313.00313.00+3.503672
10:25:06312.50313.00313.00+3.502669
10:24:56312.50313.50312.50+3.001667
10:24:46313.00313.50312.50+3.001666
10:24:30313.00313.50313.00+3.502665
10:24:25313.00313.50313.50+4.002663
10:24:20313.00313.50313.50+4.001661
10:24:05313.00314.00313.50+4.001660
10:23:40314.00315.00314.00+4.501659
10:23:35314.00315.00314.00+4.501658
10:23:30314.00315.00314.00+4.501657
10:23:20314.00315.00314.00+4.501656
10:23:10314.50315.50314.50+5.001655
10:22:55315.00315.50315.00+5.503654
10:22:50314.50315.50315.00+5.501651
10:22:45315.00315.50315.00+5.502650
10:22:40315.00315.50315.00+5.501648
10:22:35315.00315.50315.00+5.501647
10:22:30315.00315.50315.00+5.501646
10:22:05315.00315.50315.00+5.501645
10:21:50315.00315.50315.00+5.501644
10:20:55315.50316.00315.50+6.001643
10:20:19315.50316.00315.50+6.001642
10:20:14315.50316.00315.50+6.001641
10:20:09315.50316.00315.50+6.001640
10:19:39315.50316.00315.50+6.002639
10:19:29315.50316.00315.50+6.001637
10:18:54315.50316.00315.50+6.002636
10:18:49315.50316.00316.00+6.502634
10:18:39315.50316.00315.50+6.001632
10:18:14315.50316.00316.00+6.501631
10:18:09315.50316.00316.00+6.501630
10:17:59315.50316.00316.00+6.502629
10:17:54315.00315.50315.50+6.001627
10:17:34315.00316.00315.00+5.501626
10:17:24315.50316.00315.50+6.002625
10:17:19316.00316.50316.00+6.507623
10:17:14316.00317.00316.00+6.501616
10:17:09316.50317.00316.50+7.006615
10:17:04316.50317.00316.50+7.004609
10:16:58316.50317.00316.50+7.001605
10:16:43316.00317.00316.50+7.001604
10:16:38316.00316.50316.50+7.002603
10:16:33316.00316.50316.50+7.003601
10:16:28316.00316.50316.50+7.005598
10:16:23316.00316.50316.50+7.002593
10:16:18316.00316.50316.50+7.0011591
10:16:13316.00316.50316.00+6.503580
10:16:08316.00316.50316.00+6.502577
10:16:03316.00316.50316.50+7.003575
10:15:53315.50316.00316.00+6.502572
10:15:48315.50316.00316.00+6.5010570
10:15:43315.50316.00315.50+6.002560
10:15:38315.50316.00315.50+6.004558
10:15:33315.00315.50315.50+6.001554
10:15:28315.00315.50315.50+6.001553
10:15:18315.00315.50315.50+6.002552
10:15:13315.00315.50315.50+6.002550
10:15:08315.00315.50315.50+6.004548
10:15:03315.00316.00315.50+6.002544
10:14:58315.00316.00315.50+6.002542
10:14:53315.00315.50315.50+6.004540
10:14:48315.00315.50315.50+6.001536
10:14:43315.00315.50315.00+5.501535
10:14:38314.50315.00315.00+5.505534
10:14:33314.50315.00315.00+5.506529
10:14:28314.50315.00315.00+5.503523
10:14:23314.00314.50315.00+5.503520
10:14:18314.00314.50314.50+5.002517
10:14:13313.50314.00314.00+4.508515
10:14:03313.00313.50313.50+4.0010507
10:13:58313.00313.50313.50+4.002497
10:13:53312.50313.00313.00+3.501495
10:13:32312.50313.00313.00+3.502494
10:13:27312.50313.00313.00+3.507492
10:11:22312.00313.00313.00+3.502485
10:11:17312.00313.00313.00+3.504483
10:11:02312.00313.00312.00+2.501479
10:10:57312.50313.00312.50+3.001478
10:10:52312.50313.00312.50+3.001477
10:09:57312.50313.00312.50+3.001476
10:09:32312.50313.00312.50+3.001475
10:09:27312.50313.00312.50+3.001474
10:08:11312.00313.00312.50+3.001473
10:08:06312.00313.00313.00+3.501472
10:08:01312.50313.00312.50+3.005471
10:07:56312.50313.00312.50+3.001466
10:07:51312.50313.00312.50+3.001465
10:07:46312.50313.00312.50+3.001464
10:07:36312.50313.00313.00+3.501463
10:07:21312.50313.00313.00+3.503462
10:06:50312.50313.00313.00+3.501459
10:06:45312.50313.00313.00+3.503458
10:06:40313.00313.50313.00+3.501455
10:06:35313.00313.50313.00+3.501454
10:06:30313.00313.50313.00+3.501453
10:06:20313.00313.50313.00+3.501452
10:06:15313.00313.50313.00+3.502451
10:06:10313.50314.00313.50+4.005449
10:06:05313.50314.00313.50+4.003444
10:06:00313.50314.00313.50+4.004441
10:05:55312.50313.50313.50+4.005437
10:05:50312.50313.00313.00+3.505432
10:05:45312.50313.00313.00+3.503427
10:05:40312.50313.00313.00+3.501424
10:05:35312.50313.00313.00+3.501423
10:05:30312.00312.50312.50+3.001422
10:05:25312.00312.50312.50+3.002421
10:05:20312.00312.50312.50+3.001419
10:05:05312.00313.00312.00+2.501418
10:05:00312.00313.00313.00+3.502417
10:04:55312.00312.50312.50+3.005415
10:04:40311.50312.00312.00+2.509410
10:04:35311.00311.50312.00+2.503401
10:04:30311.00311.50311.50+2.004398
10:04:00311.00311.50311.00+1.501394
10:03:55310.50311.00311.00+1.504393
10:03:50310.50311.00311.00+1.501389
10:03:10310.50311.00310.50+1.001388
10:02:19310.50311.00310.50+1.001387
10:02:14310.50311.00310.50+1.001386
10:02:04310.50311.00310.50+1.002385
10:01:19310.00310.50310.50+1.002383
10:01:09310.00310.50310.50+1.001381
10:00:44309.50310.50310.50+1.002380
10:00:34310.00310.50310.00+0.501378
10:00:19310.00310.50310.00+0.504377
09:58:54310.00310.50310.00+0.501373
09:58:49310.50311.00310.50+1.002372
09:58:44310.50311.00310.50+1.001370
09:58:19310.50311.00310.50+1.001369
09:58:03310.50311.00310.50+1.001368
09:56:58310.00310.50310.50+1.003367
09:56:22309.50310.50310.00+0.501364
09:56:02309.50310.50310.50+1.001363
09:55:37309.50311.00309.5001362
09:55:32310.50311.00309.5005361
09:55:27309.50310.50310.50+1.001356
09:53:37308.50309.50309.5002355
09:53:32308.50309.50309.00-0.501353
09:53:27308.50309.00309.00-0.509352
09:53:22308.50309.00309.00-0.503343
09:53:17308.50309.00309.00-0.501340
09:53:12308.50309.00309.00-0.503339
09:53:02308.50309.00308.50-1.002336
09:52:51308.50309.00308.50-1.001334
09:52:46308.50309.00308.50-1.001333
09:52:36308.50309.00308.50-1.001332
09:52:11308.50309.00308.50-1.002331
09:51:46309.00309.50309.00-0.501329
09:51:41309.00309.50309.00-0.501328
09:51:36309.00309.50309.00-0.501327
09:51:31309.00309.50309.00-0.503326
09:51:26309.00309.50309.00-0.502323
09:51:06309.00309.50309.00-0.501321
09:50:31309.00309.50309.00-0.501320
09:49:56309.00309.50309.00-0.501319
09:49:46309.00309.50309.00-0.501318
09:49:26309.00309.50309.00-0.501317
09:49:11309.00309.50309.5001316
09:49:01309.00309.50309.00-0.502315
09:48:26309.00309.50309.00-0.501313
09:47:10309.00309.50309.00-0.501312
09:46:10309.00309.50309.00-0.501311
09:45:50309.00309.50309.00-0.501310
09:45:14309.00309.50309.5001309
09:44:34309.00309.50309.00-0.501308
09:44:29309.00309.50309.00-0.501307
09:43:09309.00309.50309.00-0.501306
09:43:04309.00309.50309.5001305
09:42:14309.50310.50309.5001304
09:40:13308.50309.50309.5001303
09:40:08308.50309.00309.00-0.502302
09:40:03308.50309.00309.00-0.502300
09:39:58308.50309.00309.00-0.501298
09:39:33308.50309.00309.00-0.501297
09:39:28308.50309.00308.50-1.001296
09:39:23309.00309.50309.00-0.503295
09:39:18309.00309.50309.00-0.501292
09:39:08309.00309.50309.00-0.501291
09:38:58309.50310.00309.5004290
09:38:08309.50310.00309.5001286
09:37:53309.50310.00310.00+0.501285
09:37:18309.50310.00310.00+0.501284
09:37:13309.50310.00309.5001283
09:36:57309.50310.50309.5001282
09:36:47309.50310.50309.5001281
09:36:32310.00310.50310.00+0.501280
09:36:27310.00310.50310.00+0.501279
09:36:22310.00310.50310.50+1.001278
09:36:17310.00311.00310.00+0.503277
09:36:12310.50311.00310.50+1.001274
09:35:42310.50311.00310.50+1.002273
09:35:27310.50311.00310.50+1.001271
09:34:21310.00310.50310.50+1.001270
09:34:11310.00310.50310.50+1.001269
09:33:51310.50311.00310.00+0.504268
09:33:41310.00310.50310.50+1.002264
09:33:06310.00310.50310.50+1.001262
09:33:01310.00310.50310.50+1.002261
09:32:56310.00310.50310.50+1.001259
09:31:56309.50310.00310.00+0.502258
09:31:16310.00311.00310.00+0.501256
09:31:11310.00310.50310.50+1.001255
09:31:01309.50310.50310.00+0.501254
09:30:56309.50310.00310.00+0.507253
09:30:46309.50310.00310.00+0.502246
09:29:30309.50310.00310.00+0.501244
09:28:50309.50310.00310.00+0.501243
09:28:30309.50310.00309.5002242
09:28:25309.50310.00310.00+0.501240
09:27:50309.00309.50309.5001239
09:27:45309.00309.50309.5001238
09:27:30309.00309.50309.5002237
09:27:25309.00310.00309.00-0.501235
09:27:20309.50310.00309.5001234
09:27:15309.50310.00309.5002233
09:26:44309.50311.00309.5001231
09:26:39309.50311.00309.5001230
09:26:34310.00311.00309.50010229
09:26:29310.00310.50310.50+1.002219
09:26:19309.50310.00310.00+0.502217
09:26:09309.50310.00310.00+0.501215
09:25:29309.00310.00309.00-0.501214
09:25:24308.50309.00309.00-0.503213
09:25:19308.00308.50308.50-1.004210
09:25:14308.00308.50308.50-1.002206
09:25:09308.00308.50308.00-1.501204
09:25:04308.00308.50308.00-1.502203
09:24:49307.50308.50308.00-1.501201
09:24:44308.00308.50308.00-1.502200
09:24:29308.00308.50308.00-1.504198
09:24:24308.00308.50308.00-1.502194
09:24:19308.00308.50308.00-1.501192
09:24:14308.00308.50308.00-1.501191
09:24:09308.50309.00308.00-1.504190
09:24:04308.50309.00308.50-1.004186
09:23:59308.50309.00308.50-1.004182
09:23:49308.50309.50308.50-1.002178
09:23:44308.50309.50308.50-1.001176
09:23:38309.00309.50309.00-0.503175
09:23:33309.00309.50309.00-0.501172
09:23:28309.00309.50309.5001171
09:23:23309.00310.00309.5001170
09:23:18309.50310.00309.5002169
09:23:13309.50310.00309.5002167
09:23:03309.50310.00309.5002165
09:22:58309.50310.00309.5003163
09:22:48309.50310.00309.5001160
09:22:43309.50310.00309.5001159
09:22:33310.00310.50310.00+0.503158
09:22:28310.00310.50310.00+0.501155
09:22:23310.00310.50310.00+0.501154
09:22:18310.00310.50310.00+0.501153
09:22:03310.00310.50310.00+0.503152
09:21:13310.50311.00310.50+1.001149
09:21:03310.50311.00310.50+1.001148
09:20:18310.50311.00310.50+1.001147
09:20:13311.00311.50311.00+1.501146
09:20:03311.00311.50311.00+1.502145
09:19:17311.00311.50311.00+1.501143
09:18:57311.00311.50311.00+1.501142
09:18:47311.50312.00311.50+2.001141
09:18:32311.50312.00311.50+2.001140
09:18:12311.50312.00311.50+2.001139
09:17:42311.50312.00311.50+2.001138
09:17:12311.50312.00311.50+2.001137
09:16:51311.50312.00311.50+2.001136
09:16:46311.50312.00312.00+2.501135
09:16:41311.50312.00311.50+2.001134
09:16:36311.50312.00312.00+2.501133
09:16:11311.50312.00311.50+2.001132
09:15:31311.00312.00311.00+1.501131
09:15:16311.00312.00311.50+2.001130
09:15:06311.50312.00311.50+2.001129
09:15:01311.50312.00311.50+2.001128
09:14:51311.50312.00311.50+2.001127
09:14:31311.00312.00311.50+2.001126
09:13:56311.50312.50311.00+1.502125
09:13:00311.00312.00311.00+1.501123
09:12:55311.00311.50311.50+2.003122
09:12:50311.00311.50311.50+2.001119
09:12:25310.50311.00311.00+1.502118
09:12:20310.50311.00311.00+1.501116
09:12:15310.50311.00311.00+1.501115
09:12:10310.50311.00311.00+1.501114
09:12:05310.50311.00310.50+1.001113
09:12:00310.50311.00311.00+1.502112
09:11:55310.50311.00311.00+1.501110
09:11:10310.50311.00310.50+1.001109
09:11:05310.50311.00311.00+1.501108
09:11:00310.50311.00310.50+1.002107
09:10:55310.50311.00311.00+1.501105
09:10:20310.50311.00310.50+1.001104
09:10:10310.50311.00311.00+1.502103
09:10:05310.50311.00311.00+1.501101
09:09:40310.50311.00311.00+1.501100
09:09:35310.50311.00310.50+1.00199
09:09:30310.50311.00310.50+1.00198
09:08:34310.50311.00310.50+1.00197
09:08:04310.00311.00311.00+1.50196
09:07:34310.50311.50310.50+1.00195
09:06:48310.00311.50310.00+0.50194
09:06:38310.50311.50310.50+1.00193
09:06:33310.50311.00311.00+1.50392
09:06:23310.00310.50310.50+1.00289
09:06:03310.00311.00310.00+0.50287
09:05:53310.00311.00310.00+0.50185
09:05:33310.50311.00310.50+1.00184
09:05:28310.50311.00310.50+1.00183
09:05:13310.50311.00310.50+1.00182
09:05:08310.50311.00310.50+1.00281
09:05:03310.50311.00310.50+1.00179
09:04:53310.50311.00310.50+1.00178
09:04:43310.50311.00311.00+1.50177
09:04:28311.00311.50311.00+1.50276
09:04:23311.00311.50311.00+1.50174
09:04:18311.00311.50311.00+1.50173
09:04:13311.00311.50311.00+1.50572
09:04:08311.00311.50311.50+2.00167
09:04:03311.00311.50311.50+2.00266
09:03:53311.50312.00311.50+2.00164
09:03:48311.50312.00311.50+2.00163
09:03:43311.50312.00311.50+2.00162
09:03:18311.50312.00311.50+2.00161
09:03:13312.00312.50312.00+2.50260
09:03:08312.00312.50312.00+2.50158
09:03:03312.00312.50312.00+2.50257
09:02:58312.00312.50312.00+2.50255
09:02:52312.00312.50312.00+2.50153
09:02:42312.00312.50312.00+2.50152
09:02:37312.00313.00312.00+2.50251
09:02:32312.50313.00312.50+3.00249
09:02:27312.50313.00312.50+3.00247
09:02:17312.50313.00312.50+3.00245
09:02:07312.50313.00312.50+3.00143
09:02:02312.00313.00312.50+3.00142
09:01:57312.00312.50312.50+3.00141
09:01:52312.00312.50312.50+3.00240
09:01:42312.00312.50312.50+3.00238
09:01:37312.00312.50312.00+2.50136
09:01:27312.00313.00312.00+2.50135
09:01:22312.00312.50312.50+3.00334
09:01:17312.00313.00312.50+3.00131
09:01:12312.00313.00312.00+2.50130
09:01:07312.00312.50312.50+3.00129
09:01:02312.00312.50312.50+3.00228
09:00:57312.00312.50312.00+2.50126
09:00:47312.00312.50312.00+2.50125
09:00:42312.00312.50312.50+3.00124
09:00:37310.50311.50312.00+2.50223
09:00:32310.50311.50311.50+2.00121
09:00:27310.50311.50311.50+2.00120
09:00:22310.00311.50311.50+2.00119
09:00:12309.50311.50310.00+0.50118
09:00:07----309.5001717
 
加密貨幣
比特幣BTC 8818.17 124.34 1.43%
以太幣ETH 269.33 5.24 1.98%
瑞波幣XRP 0.410289 0.00 1.08%
比特幣現金BCH 420.75 -0.54 -0.13%
萊特幣LTC 137.47 4.42 3.32%
卡達幣ADA 0.091679 0.00 1.17%
波場幣TRX 0.032609 0.00 0.22%
恆星幣XLM 0.125989 0.00 0.53%
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。