亞德客-KY  (1590) 電機機械 上市

350.00 ▲+1.50 +0.43% 7.30
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.50 2,112 349.50 4 350.00 22 353.00 353.00 340.00 348.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00349.50350.00350.00+1.5032112
13:30:00349.50350.00350.00+1.502432109
13:24:57349.50350.00350.00+1.5011866
13:24:52349.50350.00350.00+1.5011865
13:24:42349.50350.00350.00+1.5021864
13:24:32349.50350.00350.00+1.5021862
13:24:22349.50350.00350.00+1.5021860
13:24:17349.50350.00350.00+1.5011858
13:24:12349.50350.00350.00+1.5051857
13:24:07349.50350.00350.00+1.5061852
13:24:02349.50350.00350.00+1.5021846
13:23:52349.50350.00350.00+1.5011844
13:23:32349.50350.00350.00+1.5011843
13:23:02349.50350.00349.50+1.0011842
13:22:52349.50350.00349.50+1.0011841
13:22:42349.00350.00350.00+1.5011840
13:22:32349.00350.00350.00+1.5011839
13:22:26349.00350.00349.00+0.5011838
13:22:21349.50350.00349.50+1.0011837
13:22:06349.00350.00350.00+1.5021836
13:22:01349.00349.50349.50+1.0041834
13:21:06348.50349.50349.50+1.0011830
13:21:01349.00349.50349.00+0.5011829
13:20:31348.50349.50349.00+0.5011828
13:20:01348.50349.00349.00+0.5021827
13:19:56348.50349.00349.00+0.5011825
13:19:51348.50349.00349.00+0.5011824
13:19:36348.50349.00349.00+0.5011823
13:19:31348.50349.00349.00+0.5011822
13:19:16348.00348.50348.50011821
13:18:56348.50349.00348.50021820
13:18:45348.50349.00348.50011818
13:18:35348.50349.00348.50011817
13:18:20348.50349.00348.50011816
13:17:25348.00349.00348.00-0.5011815
13:17:05348.00349.00349.00+0.5011814
13:17:00348.00349.00348.00-0.5011813
13:16:50348.00349.00348.00-0.5011812
13:16:35348.00349.00349.00+0.5011811
13:16:25348.00349.00348.00-0.5011810
13:16:15347.50348.00348.00-0.5021809
13:16:10347.50349.00347.50-1.0011807
13:15:55347.50348.00348.00-0.5011806
13:15:30348.00349.00348.00-0.5031805
13:15:25348.00349.00348.00-0.5011802
13:14:45348.00349.00348.00-0.5011801
13:13:19348.00349.50349.00+0.5011800
13:12:54349.00349.50349.00+0.5011799
13:12:49349.00349.50349.00+0.5061798
13:12:19349.00349.50349.00+0.5011792
13:12:09349.00349.50349.00+0.5011791
13:11:59349.00349.50349.50+1.0021790
13:11:54349.00349.50349.50+1.0011788
13:11:44349.00349.50349.50+1.0011787
13:11:38349.00349.50349.50+1.0011786
13:10:48349.50350.00349.50+1.0021785
13:10:43349.50350.00349.50+1.0051783
13:10:38349.50350.00349.50+1.0011778
13:10:33349.50350.00349.50+1.0011777
13:10:28349.50350.00349.50+1.0011776
13:10:13349.50350.00350.00+1.5011775
13:09:28349.50350.00349.50+1.0011774
13:08:13349.50350.00350.00+1.5011773
13:08:03349.50350.00350.00+1.5011772
13:07:48349.50350.00350.00+1.5041771
13:07:43349.50350.00350.00+1.5021767
13:07:32349.50350.00349.50+1.0011765
13:07:17349.50350.00350.00+1.5011764
13:06:52349.50350.00349.50+1.0011763
13:06:47349.50350.00350.00+1.5011762
13:06:42349.50350.00350.00+1.5011761
13:06:37349.50350.00350.00+1.5011760
13:06:22350.00350.50350.00+1.5011759
13:06:02350.00350.50350.00+1.5011758
13:05:12350.00350.50350.00+1.5011757
13:04:47350.00350.50350.00+1.5011756
13:04:42350.00350.50350.50+2.0051755
13:04:37350.00350.50350.00+1.5021750
13:04:22350.00350.50350.00+1.5041748
13:04:12350.00350.50350.00+1.5021744
13:04:07350.00350.50350.00+1.5021742
13:03:57350.00350.50350.00+1.5061740
13:03:51349.50350.00350.00+1.5061734
13:03:46349.50350.00350.00+1.5011728
13:03:41349.50350.00350.00+1.5011727
13:03:36349.50350.00350.00+1.50121726
13:03:16349.00349.50349.50+1.0011714
13:03:11349.00349.50349.50+1.0051713
13:03:06349.00349.50349.50+1.0021708
13:01:56349.00349.50349.00+0.5021706
13:01:51349.00349.50349.00+0.5011704
13:01:36349.00349.50349.00+0.5011703
13:01:06349.00349.50349.00+0.5021702
13:00:40349.00349.50349.00+0.5021700
13:00:05349.00349.50349.00+0.5011698
12:59:25349.00349.50349.00+0.5011697
12:59:00349.00349.50349.00+0.5011696
12:58:50349.00349.50349.00+0.5011695
12:57:05348.50349.50348.50011694
12:56:19348.50349.50348.50011693
12:56:04348.50349.50348.50011692
12:55:39349.00349.50349.00+0.5011691
12:55:34349.00349.50349.00+0.5021690
12:55:14349.00349.50349.00+0.5011688
12:54:39349.00349.50349.00+0.5011687
12:54:29349.00349.50349.00+0.5011686
12:54:04349.00349.50349.00+0.5011685
12:53:43349.00349.50349.00+0.5011684
12:52:53349.00349.50349.00+0.5011683
12:52:13349.50350.00349.50+1.0021682
12:52:03349.50350.00349.50+1.0011680
12:51:03349.00350.00349.50+1.0011679
12:50:58349.00350.00350.00+1.5031678
12:50:53349.00349.50350.00+1.50141675
12:50:48349.00350.00349.50+1.0031661
12:50:33349.00350.00350.00+1.5011658
12:50:23349.00350.00350.00+1.5021657
12:50:18349.00350.00350.00+1.5011655
12:50:13349.00350.00350.00+1.5011654
12:50:08349.50350.00350.00+1.5031653
12:50:02350.00350.50350.00+1.50111650
12:49:57349.50350.00350.00+1.50101639
12:49:52349.00350.00350.00+1.50141629
12:49:47349.00349.50349.50+1.00161615
12:49:32348.50349.00349.00+0.5061599
12:49:27348.50349.00349.00+0.5011593
12:48:42348.50349.00349.00+0.5011592
12:48:27348.50349.00348.50011591
12:48:02348.50349.00348.50011590
12:47:57348.50349.00348.50011589
12:46:57348.50349.00348.50011588
12:46:42348.50349.00348.50021587
12:46:02348.50349.00348.50011585
12:45:47348.50349.00348.50011584
12:45:26348.50349.00348.50021583
12:44:01348.50349.00348.50011581
12:43:20348.50349.00348.50011580
12:43:15348.50349.00349.00+0.5011579
12:43:10348.50349.50348.50011578
12:42:30348.50349.00349.00+0.5011577
12:42:05348.50349.00348.50011576
12:41:55348.00348.50349.00+0.5041575
12:41:50348.00348.50348.50051571
12:40:55348.00348.50348.50011566
12:40:30348.00348.50348.00-0.5011565
12:40:20348.00349.00349.00+0.5011564
12:40:05348.00349.00348.50021563
12:40:00348.00348.50348.50031561
12:39:25347.50348.00348.00-0.5031558
12:39:19347.00348.00347.50-1.0011555
12:39:14347.00347.50347.50-1.0071554
12:39:09347.00347.50347.50-1.0011547
12:38:04347.00347.50347.00-1.5011546
12:37:54347.00347.50347.00-1.5011545
12:36:04346.50347.50346.50-2.0011544
12:35:14346.50347.50346.50-2.0011543
12:34:03346.50347.50346.50-2.0011542
12:33:13346.00347.00347.00-1.5011541
12:32:38346.00347.00346.00-2.5011540
12:32:03346.00347.00346.00-2.5011539
12:30:02346.00347.00346.00-2.5011538
12:29:57346.50347.00346.50-2.0011537
12:29:17346.00346.50346.50-2.0041536
12:29:07346.00346.50346.50-2.0011532
12:28:27346.00346.50346.00-2.5011531
12:28:11346.50347.00346.50-2.0041530
12:28:06346.50347.00346.50-2.0011526
12:27:56346.50347.00346.50-2.0011525
12:27:21346.50347.00346.50-2.0011524
12:26:06346.50347.00346.50-2.0011523
12:25:46346.50347.00346.50-2.0011522
12:24:41346.50347.00346.50-2.0011521
12:24:06346.50347.00346.50-2.0011520
12:23:55346.50347.00347.00-1.5011519
12:22:05347.00347.50346.50-2.0021518
12:21:55347.00347.50347.50-1.0011516
12:20:29346.50347.50347.50-1.0011515
12:20:04346.50347.50346.50-2.0011514
12:19:59346.50347.50346.50-2.0011513
12:19:29346.50347.50346.50-2.0011512
12:18:04346.50347.50346.50-2.0011511
12:17:39346.50347.50347.50-1.0011510
12:16:48346.50347.50346.50-2.0011509
12:16:03346.50347.50346.50-2.0011508
12:14:13346.50347.50346.50-2.0011507
12:14:03346.50347.50346.50-2.0011506
12:12:12346.50347.50346.50-2.0011505
12:12:02346.50347.50346.50-2.0011504
12:11:32347.00347.50347.00-1.5011503
12:11:27347.00347.50347.50-1.0011502
12:10:07346.50347.50347.50-1.0011501
12:10:02346.50347.50346.50-2.0011500
12:08:56346.50347.50346.50-2.0011499
12:08:01346.50347.50346.50-2.0011498
12:07:51346.00346.50346.50-2.0021497
12:07:06346.00347.50346.00-2.5021495
12:06:51346.50347.50346.50-2.0021493
12:06:16346.50347.50346.50-2.0011491
12:06:06346.50347.50346.50-2.0011490
12:04:05346.50347.50346.50-2.0011489
12:03:40347.00347.50347.00-1.5011488
12:02:49346.50347.50347.50-1.0021487
12:02:14346.50347.00347.00-1.5011485
12:02:09346.50347.00347.00-1.5011484
12:02:04346.50347.00346.50-2.0011483
12:00:59346.50347.50346.50-2.0011482
12:00:04347.00347.50347.00-1.5021481
11:59:39347.00347.50347.00-1.5011479
11:59:19347.00347.50347.00-1.5011478
11:59:04347.00348.00347.00-1.5011477
11:58:38347.00348.00347.00-1.5011476
11:58:23347.00348.50347.00-1.5011475
11:58:03347.00348.50347.00-1.5011474
11:57:18347.50348.50347.50-1.0011473
11:56:03347.50348.50347.50-1.0011472
11:55:58347.50348.00348.00-0.5011471
11:55:43347.50348.50347.50-1.0011470
11:54:48347.50348.50347.50-1.0011469
11:54:43347.00347.50347.50-1.0021468
11:54:03347.00348.50347.00-1.5011466
11:53:17347.00348.00348.00-0.5011465
11:53:07347.00348.50347.00-1.5011464
11:52:07347.00348.50347.00-1.5011463
11:50:31347.00348.50347.00-1.5011462
11:50:06347.50348.00347.50-1.0011461
11:49:46347.00347.50347.50-1.0021460
11:49:21347.50348.00347.50-1.0011458
11:48:51347.00347.50347.50-1.0011457
11:48:06347.00347.50347.00-1.5011456
11:47:51347.00347.50347.00-1.5011455
11:46:35346.50347.00347.00-1.5011454
11:46:05346.50347.00346.50-2.0011453
11:45:15346.50347.50346.50-2.0011452
11:45:05346.50347.50346.50-2.0011451
11:44:55346.50347.50346.50-2.0011450
11:44:15346.50347.50346.50-2.0031449
11:44:05346.50347.50346.50-2.0011446
11:43:39346.50347.50346.50-2.0021445
11:42:34347.00347.50346.50-2.0011443
11:42:04346.50347.50346.50-2.0011442
11:41:39346.50347.50347.50-1.0011441
11:41:19346.50347.50346.50-2.0011440
11:41:14347.00347.50347.00-1.5011439
11:40:03347.00348.00347.00-1.5011438
11:39:53347.50348.00347.50-1.0011437
11:39:28348.00348.50348.00-0.5021436
11:39:18348.00348.50348.00-0.5011434
11:38:48347.50348.00348.00-0.5011433
11:38:38347.00347.50347.50-1.0011432
11:38:33347.00347.50347.50-1.0011431
11:38:28347.00347.50347.50-1.0011430
11:38:23347.00347.50347.50-1.0011429
11:38:13347.00347.50347.00-1.5011428
11:38:03347.00347.50347.00-1.5021427
11:37:33347.00347.50347.00-1.5011425
11:37:18347.00348.00347.00-1.5011424
11:37:13347.50348.00347.50-1.0021423
11:36:58347.50348.00347.50-1.0011421
11:36:53347.50348.00347.50-1.0011420
11:36:33347.50348.00348.00-0.5011419
11:36:02348.50349.00348.00-0.50101418
11:35:57348.50349.00348.50061408
11:35:47348.50349.00348.50021402
11:34:57348.50349.00349.00+0.5011400
11:34:37349.00349.50349.00+0.5011399
11:34:02349.00349.50349.00+0.5011398
11:33:41349.00349.50349.00+0.5011397
11:32:01349.00349.50349.00+0.5021396
11:31:36349.00350.00349.00+0.5011394
11:31:11349.00349.50349.50+1.0011393
11:30:46349.00350.00350.00+1.5011392
11:30:16348.50349.00349.00+0.5011391
11:30:06348.50350.00350.00+1.5021390
11:30:01348.50350.00350.00+1.5071388
11:29:56348.50349.00349.00+0.5011381
11:29:45349.00350.00349.00+0.5011380
11:29:25349.00350.00349.00+0.5011379
11:28:45349.00349.50349.50+1.0011378
11:28:05348.50349.50348.50011377
11:27:35348.50349.50348.50011376
11:26:50348.50350.00348.50021375
11:26:45348.50350.00348.50021373
11:26:40348.50349.00348.50031371
11:26:35348.50349.00348.50031368
11:26:15348.50349.00348.50011365
11:26:05349.00349.50349.00+0.5021364
11:25:20348.50349.00349.00+0.5021362
11:25:15348.50349.50348.50011360
11:25:09348.50349.50349.50+1.0021359
11:24:59348.50349.00349.00+0.5011357
11:24:19349.00349.50349.00+0.5021356
11:24:14349.00349.50349.00+0.5021354
11:24:09349.00349.50349.00+0.5021352
11:24:04349.00350.00349.00+0.5011350
11:23:59349.50350.00349.50+1.0011349
11:23:49349.00349.50349.50+1.0011348
11:23:43349.00349.50349.50+1.0011347
11:23:23349.00350.00350.00+1.5021346
11:22:58348.50350.00350.00+1.5011344
11:22:43348.50349.50349.50+1.0021343
11:22:38348.50350.00349.50+1.0021341
11:22:33348.50350.00350.00+1.5031339
11:22:23349.50350.00349.00+0.5021336
11:22:18348.50349.00349.50+1.0071334
11:22:13348.50349.00349.00+0.50101327
11:22:08348.00348.50348.50031317
11:22:03348.00348.50348.00-0.5011314
11:21:53348.50349.00348.50051313
11:21:43348.50349.00348.500101308
11:21:28348.50349.00348.50011298
11:21:23348.50349.00349.00+0.5011297
11:21:03348.50349.00348.50031296
11:20:48348.50349.00348.50031293
11:20:38348.50349.00348.50011290
11:20:33348.50349.00348.50011289
11:20:18348.50349.00348.50041288
11:20:03348.00349.00348.00-0.5011284
11:19:53348.00348.50348.50011283
11:19:47348.00348.50348.50011282
11:19:37348.50349.00348.50011281
11:19:22348.00348.50348.50011280
11:19:17348.00349.00348.00-0.5011279
11:19:07348.50349.00348.50051278
11:19:02348.50349.00348.50011273
11:18:52348.50349.00348.50011272
11:18:27349.00349.50349.00+0.5011271
11:18:22349.00349.50349.00+0.5011270
11:18:12349.00349.50349.00+0.5011269
11:18:02349.50350.00349.50+1.0051268
11:17:57349.50350.00349.50+1.0041263
11:17:52349.50350.00349.50+1.0011259
11:17:47349.50350.50349.50+1.0011258
11:17:37349.50350.00350.00+1.5011257
11:17:27350.00350.50350.00+1.5021256
11:17:17350.00350.50350.00+1.5011254
11:17:12350.00350.50350.00+1.5011253
11:16:52349.00350.00350.00+1.5031252
11:16:47349.00350.00350.00+1.5031249
11:16:42349.50351.00349.50+1.0011246
11:16:37349.50351.00349.50+1.0021245
11:16:32349.50351.00349.50+1.0011243
11:16:27350.00351.00350.00+1.5051242
11:16:22349.50350.00351.00+2.5021237
11:16:17349.50350.00350.00+1.5071235
11:16:12349.00350.00349.50+1.0021228
11:16:07349.00349.50349.50+1.0021226
11:16:02349.00349.50349.50+1.0021224
11:15:57349.00349.50349.50+1.0021222
11:15:52348.50349.00349.00+0.5011220
11:15:47348.50349.00349.00+0.5021219
11:15:42348.50349.00349.00+0.5011217
11:15:32348.50349.00348.50021216
11:15:27347.00348.50348.50031214
11:15:22348.00348.50348.00-0.5011211
11:15:16347.00348.00348.00-0.5031210
11:15:11348.00348.50348.00-0.5031207
11:15:06348.00348.50348.00-0.5051204
11:15:01348.00348.50348.00-0.5061199
11:14:56347.00347.50348.00-0.50141193
11:14:51347.50348.50347.00-1.5041179
11:14:46347.50348.00348.00-0.5041175
11:14:41346.00347.00347.50-1.0011171
11:14:36346.50347.00347.00-1.5031170
11:14:31347.00348.00347.00-1.5031167
11:14:26347.00347.50347.50-1.0011164
11:14:21346.00347.00347.00-1.5021163
11:14:16346.50347.00346.50-2.0021161
11:14:11346.00346.50347.00-1.5041159
11:14:06346.00346.50346.50-2.0081155
11:13:51345.50346.00346.00-2.5021147
11:13:46345.50346.00346.00-2.5051145
11:13:41345.50346.00346.00-2.5021140
11:13:36345.50346.00345.50-3.0011138
11:13:26345.50346.00346.00-2.5011137
11:12:45345.50346.00346.00-2.5011136
11:12:30346.00346.50346.00-2.5011135
11:12:25346.00346.50346.00-2.5011134
11:12:20345.50346.00346.00-2.5011133
11:12:05345.50346.00346.00-2.5011132
11:11:55345.50346.00346.00-2.5011131
11:11:45346.00346.50346.00-2.5021130
11:11:40346.00346.50346.00-2.5031128
11:11:20346.00346.50346.00-2.5021125
11:11:15346.00346.50346.50-2.0011123
11:11:10346.00346.50346.00-2.5021122
11:11:05346.00346.50346.00-2.5011120
11:11:00346.00346.50346.00-2.5031119
11:10:45346.00346.50346.00-2.5011116
11:10:40346.00346.50346.50-2.0021115
11:10:30346.00347.00346.00-2.5031113
11:10:25346.00346.50346.50-2.0071110
11:10:20346.00346.50346.00-2.5041103
11:10:15346.00346.50346.00-2.5051099
11:10:10345.50346.00346.00-2.50171094
11:10:05345.50346.00346.00-2.5011077
11:10:00345.00345.50345.50-3.0031076
11:09:55345.00345.50345.50-3.0051073
11:09:45344.50345.00345.00-3.5021068
11:09:40344.50345.00345.00-3.5031066
11:09:35344.50345.00345.00-3.5011063
11:09:30344.50345.00345.00-3.5021062
11:09:25344.00344.50344.50-4.0031060
11:08:29344.00344.50344.50-4.0011057
11:08:19343.50344.50343.50-5.0011056
11:05:44343.50344.50343.50-5.0011055
11:05:24343.50344.50343.50-5.0021054
11:04:29344.00344.50344.00-4.5021052
11:03:53344.00344.50344.00-4.5011050
11:03:08344.00344.50344.50-4.0011049
11:03:03344.00344.50344.00-4.5011048
11:02:58343.50344.00344.00-4.5021047
11:02:53343.50344.00344.00-4.5021045
11:02:33343.50344.00343.50-5.0011043
11:01:12343.50344.00343.50-5.0021042
11:00:27343.50344.00343.50-5.0021040
10:59:57344.00344.50344.00-4.5011038
10:59:22344.00344.50344.00-4.5011037
10:59:12344.00344.50344.00-4.5011036
10:59:02344.00344.50344.50-4.0011035
10:58:42343.50344.50344.50-4.0011034
10:58:32344.00344.50343.50-5.0011033
10:58:27343.50344.00344.00-4.5011032
10:58:02344.00344.50344.00-4.5031031
10:57:57344.00344.50344.50-4.0011028
10:57:46344.00344.50344.00-4.5011027
10:57:31344.00344.50344.00-4.5011026
10:57:21343.00344.00344.00-4.5061025
10:57:11343.00344.00344.00-4.5031019
10:57:01343.00344.00343.00-5.5031016
10:55:11343.00344.00343.00-5.5011013
10:54:36343.00344.00343.00-5.5011012
10:54:01342.50343.50343.50-5.0011011
10:52:55342.50343.50342.50-6.0021010
10:52:35342.50343.50342.50-6.0021008
10:52:30342.50343.50342.50-6.0011006
10:51:15342.50343.50342.50-6.0011005
10:50:54342.50343.50342.50-6.0011004
10:49:54342.50343.50342.50-6.0011003
10:49:04342.50343.50343.50-5.0011002
10:48:29343.00344.00343.00-5.5011001
10:48:09343.00344.00343.00-5.5011000
10:47:54342.50343.50343.50-5.001999
10:47:14342.50343.50342.50-6.001998
10:46:43342.50343.00343.00-5.502997
10:46:38342.50343.00343.00-5.501995
10:46:28342.00342.50342.50-6.003994
10:45:38342.00342.50342.00-6.501991
10:45:08342.00342.50342.00-6.501990
10:44:38341.50343.00341.50-7.001989
10:44:23342.00343.00342.00-6.501988
10:44:18342.00343.00342.00-6.502987
10:43:52342.50343.50342.50-6.004985
10:42:12342.50343.50342.50-6.001981
10:41:57342.50343.50342.50-6.001980
10:40:42343.00343.50343.00-5.501979
10:39:41343.00343.50343.00-5.501978
10:39:21343.00343.50343.00-5.501977
10:39:11343.00343.50343.00-5.501976
10:38:31343.00344.00343.00-5.501975
10:37:51343.00344.00344.00-4.501974
10:37:36343.00344.00344.00-4.501973
10:37:21343.00344.00343.00-5.501972
10:37:16343.00344.00343.00-5.501971
10:37:01342.50344.00344.00-4.501970
10:36:41342.50344.00342.50-6.001969
10:36:06343.00344.00343.00-5.502968
10:36:01343.00343.50343.50-5.001966
10:35:56342.50343.00343.00-5.502965
10:35:51342.50343.00343.00-5.502963
10:35:46342.00342.50342.50-6.002961
10:35:35342.00342.50342.50-6.002959
10:34:35342.00342.50342.50-6.001957
10:34:20342.00342.50342.50-6.003956
10:34:15341.50342.50342.50-6.001953
10:34:05341.50342.50341.50-7.001952
10:33:29341.50342.50341.50-7.002951
10:32:49342.00342.50342.00-6.506949
10:31:34342.00342.50342.00-6.501943
10:31:29342.00342.50342.00-6.501942
10:31:24342.00342.50342.50-6.001941
10:30:54342.00342.50342.00-6.501940
10:30:49342.00342.50342.00-6.501939
10:30:14342.00342.50342.00-6.501938
10:30:09342.00342.50342.50-6.002937
10:30:04342.00342.50342.50-6.001935
10:28:53341.50342.50341.50-7.001934
10:28:48341.50342.50341.50-7.001933
10:28:38341.50342.50342.50-6.001932
10:27:43341.50342.50341.50-7.001931
10:27:13341.50342.50342.50-6.001930
10:26:53341.50342.50341.50-7.001929
10:26:23341.50342.50342.50-6.001928
10:26:13341.50342.50341.50-7.001927
10:26:08341.50342.00342.00-6.503926
10:25:48341.50342.00342.00-6.501923
10:24:43341.50342.00341.50-7.001922
10:24:23341.50342.00342.00-6.501921
10:23:57341.50342.00341.50-7.001920
10:23:47341.50342.00341.50-7.001919
10:23:32341.50342.00341.50-7.001918
10:23:27341.50342.00342.00-6.502917
10:23:22341.50342.00342.00-6.501915
10:23:02341.50342.50342.00-6.501914
10:22:07341.50342.50341.50-7.001913
10:21:36341.50342.50342.50-6.002912
10:21:06341.50342.50341.50-7.001910
10:20:56341.50342.50341.50-7.001909
10:20:11341.50342.50342.50-6.001908
10:20:06342.00342.50342.00-6.501907
10:19:41342.00342.50342.00-6.501906
10:18:51341.50342.00342.50-6.001905
10:18:46341.50342.00342.00-6.502904
10:18:36342.00342.50342.00-6.501902
10:18:31342.00342.50342.00-6.501901
10:18:26342.00342.50342.00-6.501900
10:18:21342.00342.50342.00-6.501899
10:18:16342.00342.50342.00-6.501898
10:18:06342.00342.50342.00-6.501897
10:17:55342.00342.50342.00-6.501896
10:17:25341.50342.50342.50-6.001895
10:17:00341.50342.50341.50-7.001894
10:16:50341.50342.00342.00-6.501893
10:16:15341.50342.00342.00-6.501892
10:16:00341.50342.00341.50-7.001891
10:15:40341.00342.00341.00-7.501890
10:15:00342.00342.50342.00-6.501889
10:14:45341.50342.50341.00-7.501888
10:14:40341.00342.50341.50-7.001887
10:14:35341.00342.50342.50-6.001886
10:13:49341.00342.00342.00-6.501885
10:13:14341.00341.50341.50-7.001884
10:13:09341.00341.50341.00-7.501883
10:13:04341.00341.50341.00-7.501882
10:12:59341.00341.50341.00-7.501881
10:12:19341.50342.50341.50-7.001880
10:12:09341.50342.00342.00-6.501879
10:11:59341.50342.00341.50-7.001878
10:11:49341.00342.00342.00-6.501877
10:11:09341.00341.50341.50-7.001876
10:10:38341.00341.50341.00-7.501875
10:10:23341.00341.50341.00-7.501874
10:10:13341.00341.50341.00-7.501873
10:09:58341.00341.50341.50-7.001872
10:09:38341.50342.00341.50-7.001871
10:09:33341.50342.00341.50-7.001870
10:09:23341.50342.00341.50-7.002869
10:09:08341.50342.00341.50-7.001867
10:08:58341.50342.50341.50-7.001866
10:08:48341.50342.50341.50-7.001865
10:08:38342.00342.50342.00-6.505864
10:08:03341.50342.50342.00-6.501859
10:07:53341.50342.00342.00-6.501858
10:07:43341.50342.00342.00-6.503857
10:07:38341.50342.00342.00-6.501854
10:07:08341.50342.00341.50-7.001853
10:06:17341.50342.00341.50-7.001852
10:06:12341.50342.00342.00-6.501851
10:05:32341.50342.00342.00-6.501850
10:05:27341.50342.00341.50-7.001849
10:05:22341.50342.00341.50-7.001848
10:05:07341.50342.00342.00-6.501847
10:04:57341.50342.00342.00-6.501846
10:04:52341.50342.00342.00-6.502845
10:04:47341.50342.00342.00-6.502843
10:03:26341.00342.00342.00-6.501841
10:02:41341.00342.00341.00-7.501840
10:02:31341.50342.00341.50-7.002839
10:02:26341.50342.00341.50-7.003837
10:02:11341.50342.00341.50-7.001834
10:02:01341.50342.00342.00-6.501833
10:01:41341.50342.00342.00-6.501832
10:00:41341.00342.00342.00-6.501831
10:00:36341.00342.00342.00-6.501830
09:59:50340.50341.00341.00-7.501829
09:59:30340.50341.00341.00-7.501828
09:59:10340.50341.00341.00-7.501827
09:58:40340.00340.50340.50-8.001826
09:58:25340.00340.50340.00-8.501825
09:58:15340.00340.50340.00-8.501824
09:57:55340.00340.50340.00-8.501823
09:57:50340.00340.50340.50-8.001822
09:57:45340.00340.50340.50-8.001821
09:57:35340.00340.50340.00-8.501820
09:57:15340.50341.00340.50-8.004819
09:57:10340.50341.00340.50-8.001815
09:56:40340.50341.00340.50-8.001814
09:56:25340.50341.00341.00-7.501813
09:56:15340.50341.00340.50-8.001812
09:55:45340.50342.00340.50-8.001811
09:55:39340.50342.00340.50-8.001810
09:55:04341.00341.50341.00-7.501809
09:54:59341.00341.50341.00-7.501808
09:54:54341.00342.00341.00-7.501807
09:54:44341.00342.00341.00-7.501806
09:54:34341.00342.00341.00-7.502805
09:54:24341.00342.00341.00-7.501803
09:54:14341.00342.00341.00-7.501802
09:54:04341.50342.00341.00-7.504801
09:53:54341.00342.00341.00-7.501797
09:53:49341.00342.00342.00-6.501796
09:53:33341.50342.00342.00-6.501795
09:53:28341.50342.00341.50-7.001794
09:53:23341.50342.00342.00-6.501793
09:53:18341.50342.00342.00-6.501792
09:53:03341.50342.00341.50-7.001791
09:52:58341.00342.00341.50-7.001790
09:52:38341.00342.00342.00-6.501789
09:52:23341.00342.00341.00-7.501788
09:52:13341.00341.50341.50-7.001787
09:52:03341.00341.50341.00-7.501786
09:51:58341.50342.00341.50-7.002785
09:51:48341.50342.00342.00-6.502783
09:51:38341.00342.00341.00-7.501781
09:50:48340.00341.00341.00-7.501780
09:50:18340.00341.00340.00-8.501779
09:50:13340.00341.00340.00-8.501778
09:50:03340.00341.00340.00-8.502777
09:49:58340.50341.00340.00-8.505775
09:49:38340.00341.50340.50-8.002770
09:49:33340.50341.50340.50-8.002768
09:49:22340.50341.50341.50-7.001766
09:49:17340.50341.50340.50-8.001765
09:49:12341.50342.00341.50-7.002764
09:49:07340.00341.50341.50-7.001762
09:49:02339.00340.00340.50-8.005761
09:48:57339.00340.00340.00-8.5012756
09:48:52339.00340.00340.00-8.505744
09:48:47339.00340.00340.00-8.501739
09:48:42339.00340.00340.00-8.501738
09:48:37340.00340.50340.00-8.503737
09:48:32340.00340.50340.00-8.5025734
09:48:22340.50341.00340.50-8.002709
09:48:17340.50341.00340.50-8.001707
09:48:12340.50341.00340.50-8.003706
09:48:07340.50341.00340.50-8.001703
09:48:02340.50341.00340.50-8.002702
09:47:52340.50341.00340.50-8.001700
09:47:47340.50341.00340.50-8.002699
09:47:42341.00341.50341.00-7.508697
09:47:37341.00341.50341.00-7.503689
09:47:32341.50342.00341.50-7.001686
09:47:27341.50342.00341.50-7.005685
09:47:22341.00341.50341.50-7.001680
09:47:12341.50342.00341.50-7.001679
09:47:07341.50342.00341.50-7.001678
09:47:02341.50342.00341.50-7.001677
09:46:52341.00342.00342.00-6.502676
09:46:47341.00342.00341.00-7.501674
09:46:42341.00342.00341.00-7.501673
09:46:37340.50341.00341.00-7.507672
09:46:27340.50342.00340.50-8.001665
09:46:22340.00340.50340.50-8.001664
09:46:17340.50342.00340.50-8.003663
09:46:07340.50342.00340.50-8.002660
09:46:02341.00342.00341.00-7.5015658
09:45:57341.00342.00341.00-7.504643
09:45:52341.00342.00342.00-6.502639
09:45:47341.50342.00341.50-7.009637
09:45:42342.00342.50342.00-6.501628
09:45:37342.00342.50342.00-6.506627
09:45:22342.00343.00342.50-6.001621
09:45:17342.50343.00342.50-6.006620
09:44:57343.00344.00343.00-5.501614
09:44:37343.00344.00343.00-5.501613
09:44:32343.00344.00343.00-5.501612
09:44:11343.00344.00343.00-5.501611
09:44:01343.00344.00343.00-5.501610
09:43:46342.50343.00343.00-5.507609
09:43:41342.50343.00343.00-5.503602
09:43:36342.50343.00343.00-5.501599
09:43:16343.00343.50343.00-5.503598
09:43:11343.00343.50343.00-5.501595
09:42:35343.00343.50343.50-5.001594
09:41:55343.50344.00343.50-5.004593
09:41:45343.50344.00343.50-5.001589
09:41:40343.50344.00343.50-5.002588
09:41:25343.50344.00343.50-5.002586
09:41:15344.00344.50344.00-4.505584
09:41:10344.00344.50344.00-4.501579
09:40:40344.00344.50344.00-4.501578
09:40:25344.00344.50344.00-4.501577
09:39:45344.00344.50344.50-4.001576
09:39:20344.00344.50344.00-4.501575
09:39:05344.00344.50344.00-4.502574
09:38:44344.00344.50344.00-4.501572
09:38:39344.00344.50344.50-4.001571
09:38:24344.00344.50344.50-4.001570
09:38:09344.00344.50344.00-4.501569
09:36:59344.00344.50344.50-4.001568
09:36:09344.00345.00344.00-4.501567
09:35:34343.50345.00345.00-3.501566
09:34:34343.50344.50344.50-4.005565
09:34:29343.50344.50343.50-5.002560
09:34:24344.00344.50344.00-4.5012558
09:34:19344.00344.50344.50-4.001546
09:34:14344.00344.50344.00-4.501545
09:34:09344.00344.50344.50-4.001544
09:33:58344.00344.50344.00-4.501543
09:33:28344.00345.00344.00-4.501542
09:33:23344.00345.00344.00-4.501541
09:33:13344.00345.00344.00-4.505540
09:33:08344.00344.50344.50-4.003535
09:32:48344.00345.00344.50-4.001532
09:32:38344.50345.00344.50-4.002531
09:32:23345.00345.50345.00-3.504529
09:32:13345.50346.00345.50-3.005525
09:32:08345.50346.00345.50-3.002520
09:31:58345.00345.50345.50-3.002518
09:31:48345.00345.50345.50-3.002516
09:31:38345.00346.00346.00-2.501514
09:31:33344.50345.50345.50-3.001513
09:31:28344.50345.00345.00-3.501512
09:31:23344.50345.00345.00-3.501511
09:31:08344.00344.50344.50-4.003510
09:31:02344.00344.50344.50-4.004507
09:30:52343.50344.00344.00-4.5011503
09:30:47343.50344.00344.00-4.504492
09:30:42343.50344.00344.00-4.501488
09:30:32343.50344.00344.00-4.503487
09:30:17343.00343.50343.50-5.002484
09:29:57343.00343.50343.50-5.001482
09:29:37343.00343.50343.00-5.501481
09:29:12343.00343.50343.50-5.001480
09:28:37343.00343.50343.00-5.501479
09:28:12343.00343.50343.00-5.501478
09:27:22343.00343.50343.50-5.001477
09:27:12343.00343.50343.50-5.001476
09:27:07343.00343.50343.00-5.501475
09:27:02342.50343.50343.50-5.001474
09:26:51342.50343.50342.50-6.001473
09:26:46342.50343.50342.50-6.002472
09:26:41343.00343.50343.00-5.503470
09:26:36343.00343.50343.00-5.502467
09:26:31343.00343.50343.00-5.502465
09:26:26343.50344.00343.50-5.002463
09:26:21343.50344.00343.50-5.001461
09:26:16343.50344.00344.00-4.501460
09:26:06344.00344.50344.00-4.502459
09:25:46343.50344.50344.50-4.002457
09:25:41344.00344.50344.00-4.505455
09:25:36344.00344.50344.00-4.501450
09:25:11344.00344.50344.50-4.001449
09:25:06344.00344.50344.50-4.001448
09:24:46343.50344.00344.00-4.504447
09:24:41343.50344.00344.00-4.502443
09:24:36343.50344.00344.00-4.501441
09:24:26343.50344.00344.00-4.501440
09:24:21343.50344.00344.00-4.501439
09:23:56343.50344.00344.00-4.501438
09:23:50343.00343.50343.50-5.001437
09:23:45343.00343.50343.50-5.001436
09:23:20344.00344.50344.00-4.505435
09:23:00344.00345.00344.50-4.001430
09:22:30344.00344.50344.50-4.001429
09:22:15344.00344.50344.50-4.001428
09:22:00344.00344.50344.50-4.001427
09:21:35344.00344.50344.50-4.001426
09:21:20343.50344.50344.50-4.001425
09:21:00343.50344.50343.50-5.003424
09:20:45343.50344.00344.00-4.501421
09:20:35343.50344.00344.00-4.501420
09:20:20343.50344.00343.50-5.001419
09:20:09343.50344.00343.50-5.001418
09:19:44343.00343.50343.50-5.005417
09:19:39343.00343.50343.50-5.005412
09:19:24343.50344.00343.50-5.002407
09:19:09343.50344.00343.50-5.001405
09:19:04343.50344.00343.50-5.001404
09:18:59343.50344.00344.00-4.501403
09:18:54343.50344.00344.00-4.501402
09:18:49343.50344.00344.00-4.501401
09:18:39344.00344.50344.00-4.501400
09:18:34344.00344.50344.00-4.501399
09:18:29344.00344.50344.00-4.501398
09:17:44344.00344.50344.50-4.002397
09:17:39344.00344.50344.50-4.002395
09:17:34344.00344.50344.50-4.001393
09:17:24344.00344.50344.50-4.001392
09:17:19344.00344.50344.00-4.501391
09:17:04344.00344.50344.50-4.001390
09:16:59344.00344.50344.00-4.501389
09:16:14344.00344.50344.50-4.001388
09:16:09344.00344.50344.50-4.001387
09:16:04344.00344.50344.00-4.501386
09:15:59344.00344.50344.50-4.001385
09:15:54343.50344.00344.00-4.504384
09:15:48343.50344.00344.00-4.501380
09:15:43343.50344.00343.50-5.002379
09:15:28343.50344.00344.00-4.501377
09:15:23343.50344.00343.50-5.003376
09:15:03343.50344.00343.50-5.001373
09:14:53343.50344.00343.50-5.001372
09:14:38343.50344.00343.50-5.001371
09:14:33343.50344.00343.50-5.003370
09:14:18343.00343.50343.50-5.001367
09:14:03343.00343.50343.50-5.001366
09:13:53343.00343.50343.50-5.001365
09:13:48343.00343.50343.50-5.001364
09:13:23342.50343.00343.00-5.504363
09:13:18342.50343.00343.00-5.501359
09:13:13342.00342.50342.50-6.002358
09:13:08342.00342.50342.50-6.002356
09:13:03342.00342.50342.50-6.002354
09:12:58342.00342.50342.00-6.502352
09:12:47342.00342.50342.00-6.501350
09:12:27342.00342.50342.00-6.501349
09:12:12341.50342.50342.50-6.001348
09:12:07342.00342.50342.00-6.502347
09:12:02342.00342.50342.00-6.503345
09:11:57342.00342.50342.00-6.505342
09:11:52342.00342.50342.50-6.004337
09:11:47342.00342.50342.50-6.002333
09:11:37342.00342.50342.50-6.001331
09:11:32342.50343.00342.50-6.001330
09:11:27342.50343.00342.50-6.002329
09:11:22342.50343.00342.50-6.001327
09:11:12342.50343.50343.00-5.501326
09:11:07343.00343.50343.00-5.503325
09:11:02343.00343.50343.00-5.504322
09:10:57343.00343.50343.00-5.503318
09:10:52343.00343.50343.00-5.503315
09:10:47343.00343.50343.00-5.502312
09:10:42343.50344.00343.50-5.002310
09:10:27344.00345.00344.00-4.505308
09:10:22344.00344.50344.50-4.002303
09:10:12344.00344.50344.50-4.001301
09:10:07344.00344.50344.50-4.001300
09:10:02344.00344.50344.50-4.001299
09:09:57344.00344.50344.50-4.001298
09:09:47343.50344.00344.00-4.502297
09:09:42343.50344.00344.00-4.5015295
09:09:37343.00344.00343.50-5.001280
09:09:27343.00343.50343.50-5.002279
09:09:22343.00343.50343.50-5.005277
09:09:17342.50343.00343.00-5.501272
09:09:12342.50343.00343.00-5.502271
09:09:02343.00343.50343.00-5.503269
09:08:57342.50343.50343.00-5.502266
09:08:51342.50343.00343.00-5.501264
09:08:46342.50343.50343.00-5.501263
09:08:31343.50344.00343.50-5.002262
09:08:26343.50344.00343.50-5.003260
09:08:21343.50344.00343.50-5.003257
09:08:16342.50343.50343.50-5.002254
09:08:11342.50343.00343.50-5.003252
09:08:06342.50343.00342.50-6.003249
09:08:01342.00342.50342.50-6.002246
09:07:56341.50342.00342.00-6.507244
09:07:51341.00341.50341.50-7.004237
09:07:46340.50341.00341.00-7.504233
09:07:41341.00341.50341.00-7.505229
09:07:36341.00342.00341.00-7.506224
09:07:31341.50342.00341.00-7.507218
09:07:26342.00342.50342.00-6.504211
09:07:21342.50343.50342.00-6.507207
09:07:16342.00342.50342.50-6.007200
09:07:11342.50343.50342.50-6.002193
09:07:06342.50343.00342.50-6.003191
09:07:01343.50344.00343.00-5.502188
09:06:56343.50344.00343.50-5.004186
09:06:51344.00344.50344.00-4.505182
09:06:46344.00344.50344.00-4.502177
09:06:36344.00345.00344.00-4.502175
09:06:31344.00345.00344.00-4.503173
09:06:26344.00345.00344.00-4.502170
09:06:21344.00345.00344.00-4.502168
09:06:16344.00345.50344.00-4.505166
09:06:06345.00345.50344.00-4.506161
09:06:01344.50345.00345.00-3.501155
09:05:56345.00345.50345.00-3.502154
09:05:51345.00346.00345.00-3.502152
09:05:41345.00346.00345.00-3.502150
09:05:36345.50346.00345.00-3.501148
09:05:26344.50345.00345.00-3.501147
09:05:21344.50346.00345.00-3.501146
09:05:16344.50345.00345.00-3.502145
09:05:11345.00346.50345.00-3.506143
09:05:06345.00346.50346.50-2.002137
09:05:01345.00346.00346.00-2.501135
09:04:56344.50345.00345.00-3.501134
09:04:51344.50345.00345.00-3.502133
09:04:41344.00346.50344.00-4.502131
09:04:36344.00345.00344.00-4.508129
09:04:31343.50344.00344.00-4.502121
09:04:26343.50345.00344.00-4.502119
09:04:21344.00345.00344.00-4.505117
09:04:16344.00345.00344.00-4.505112
09:04:11344.00345.00344.00-4.509107
09:04:00345.00346.50344.00-4.50698
09:03:55345.50346.50345.00-3.50292
09:03:50346.50347.00346.50-2.00390
09:03:45346.50347.00346.50-2.00387
09:03:40347.00348.00347.00-1.50184
09:03:35347.00348.00347.00-1.50483
09:03:30347.00348.00347.00-1.50179
09:03:25348.00348.50348.00-0.50478
09:03:20348.00348.50348.00-0.50174
09:03:15348.00348.50348.00-0.50173
09:03:10348.50349.00348.500372
09:03:00348.00348.50348.500269
09:02:55348.00348.50348.500167
09:02:50348.00348.50348.500166
09:02:45348.50349.00348.500265
09:02:40348.50349.00348.500163
09:02:35349.00349.50349.00+0.50162
09:02:30349.00349.50349.00+0.50161
09:02:25349.00349.50349.00+0.50560
09:02:20349.00349.50349.00+0.50355
09:02:15349.00349.50349.00+0.50352
09:02:10349.00349.50349.00+0.50249
09:01:54348.50349.00349.00+0.50447
09:01:44348.50349.00349.00+0.50243
09:01:39348.50349.00349.00+0.50341
09:01:34348.50349.00349.00+0.50238
09:01:24348.50349.00349.00+0.50236
09:01:14348.50349.00349.00+0.50234
09:01:04348.50350.00349.00+0.50132
09:00:59349.50350.00349.00+0.50431
09:00:39350.00352.50350.00+1.50227
09:00:34350.00352.50352.00+3.50225
09:00:29352.00352.50352.00+3.50223
09:00:24350.50352.50352.50+4.00121
09:00:19352.00352.50352.00+3.50120
09:00:09353.00353.50352.50+4.00219
09:00:04----353.00+4.501717
 
加密貨幣
比特幣BTC 3610.13 34.10 0.95%
以太幣ETH 118.92 1.76 1.50%
瑞波幣XRP 0.320260 -0.00 -0.17%
比特幣現金BCH 128.92 6.09 4.96%
萊特幣LTC 31.82 0.61 1.95%
卡達幣ADA 0.043844 0.00 2.11%
波場幣TRX 0.026344 0.00 2.87%
恆星幣XLM 0.104587 0.00 1.17%
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。