安 馳  (3528) 電子通路業 上市

81.70 ▲+2.70 +3.42% 0.47
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.70 592 81.50 1 81.80 5 77.70 81.70 77.70 79.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0081.5081.8081.70+2.701592
13:30:0081.5081.8081.70+2.7026591
13:24:1881.2081.6081.20+2.202565
13:23:1681.1081.7081.10+2.101563
13:23:0581.0081.6081.60+2.601562
13:23:0581.2081.6081.20+2.203561
13:23:0581.4081.7081.40+2.404558
13:23:0581.4081.7081.40+2.402554
13:21:0381.1081.7081.10+2.101552
13:21:0181.2081.7081.20+2.204551
13:19:0981.5081.7081.50+2.501547
13:19:0981.2081.5081.50+2.502546
13:18:5281.2081.5081.50+2.501544
13:15:1581.4081.5081.50+2.501543
13:15:1481.3081.4081.40+2.401542
13:15:1481.1081.3081.30+2.301541
13:15:1481.0081.1081.30+2.3013540
13:15:1481.0081.1081.20+2.206527
13:15:1481.0081.1081.10+2.103521
13:15:0881.0081.1081.10+2.101518
13:15:0681.0081.1081.10+2.101517
13:14:5780.9081.0081.00+2.004516
13:14:4380.9081.0080.90+1.901512
13:14:3180.9081.0080.90+1.901511
13:12:3580.9081.0080.90+1.901510
13:11:0780.9081.0081.00+2.001509
13:10:0380.8080.9080.90+1.902508
13:06:5780.8080.9080.90+1.901506
13:06:1680.8080.9080.90+1.9010505
13:04:3780.8080.9080.80+1.801495
13:04:3780.7080.8080.80+1.803494
13:04:2980.6080.7080.70+1.701491
13:03:5780.6080.7080.70+1.701490
13:02:2680.5080.7080.70+1.701489
13:01:3680.5080.7080.70+1.701488
13:01:2880.7080.9080.70+1.703487
12:59:3080.7081.0080.70+1.705484
12:56:1780.8081.0080.80+1.802479
12:54:4580.8081.0080.80+1.802477
12:52:3580.8081.0080.80+1.801475
12:52:1980.9081.1080.90+1.907474
12:51:2281.0081.1081.00+2.001467
12:51:2280.9081.0081.00+2.002466
12:51:1580.9081.0081.00+2.005464
12:50:3180.9081.0081.00+2.001459
12:45:5980.9081.0081.00+2.001458
12:42:5780.6080.8080.80+1.805457
12:42:5680.5080.8080.80+1.802452
12:41:5080.6080.8080.60+1.606450
12:41:5080.7080.8080.70+1.701444
12:41:2180.6080.8080.60+1.601443
12:38:2180.7080.8080.70+1.701442
12:38:2180.6080.7080.70+1.703441
12:37:4180.6080.7080.60+1.601438
12:34:0680.6080.7080.70+1.701437
12:31:4480.6080.7080.70+1.701436
12:29:0780.6080.8080.60+1.603435
12:29:0780.6080.7080.70+1.701432
12:27:5780.6080.7080.70+1.702431
12:26:5480.6080.7080.70+1.704429
12:25:4280.6080.7080.60+1.601425
12:25:0680.6080.7080.60+1.601424
12:24:5280.6080.7080.70+1.701423
12:23:3280.6080.7080.70+1.704422
12:21:0380.5080.6080.60+1.601418
12:20:5580.5080.6080.60+1.601417
12:18:4380.5080.6080.50+1.501416
12:17:5280.5080.6080.50+1.501415
12:16:1980.5080.6080.60+1.601414
12:11:5580.6080.7080.60+1.602413
12:08:2580.5080.6080.60+1.601411
12:07:1080.5080.6080.50+1.501410
12:05:0480.5080.6080.50+1.502409
12:05:0480.5080.6080.50+1.502407
12:02:3980.5080.6080.50+1.501405
11:54:3180.6080.7080.60+1.602404
11:54:3180.6080.7080.70+1.701402
11:50:2280.6080.7080.60+1.601401
11:47:3880.5080.6080.60+1.601400
11:47:3180.5080.6080.60+1.601399
11:44:0180.6080.8080.60+1.604398
11:44:0180.6080.8080.60+1.601394
11:43:4780.6080.8080.60+1.601393
11:39:3780.6080.7080.70+1.701392
11:37:5280.6080.7080.70+1.701391
11:32:4180.6080.8080.60+1.601390
11:26:2380.7080.8080.70+1.701389
11:20:1980.6080.7080.70+1.705388
11:17:2580.4080.5080.50+1.509383
11:16:5480.2080.4080.40+1.401374
11:13:4380.2080.3080.30+1.301373
11:12:4380.2080.4080.20+1.201372
11:11:3680.3080.4080.30+1.301371
11:11:0480.2080.3080.30+1.305370
11:10:0280.1080.2080.20+1.201365
11:09:3980.1080.5080.10+1.101364
11:08:4280.4080.7080.20+1.202363
11:08:4280.4080.7080.30+1.301361
11:08:4280.4080.7080.40+1.401360
11:08:4280.5080.7080.50+1.502359
11:08:4280.6080.7080.60+1.603357
11:08:4280.6080.7080.60+1.601354
11:07:5580.7080.8080.70+1.701353
11:05:3780.8081.0080.80+1.801352
11:05:3780.8081.0080.80+1.801351
11:05:3780.8080.9080.90+1.901350
11:05:3780.8080.9080.90+1.904349
11:04:3780.8081.0080.80+1.801345
11:01:3080.9081.0080.90+1.901344
11:01:0880.8080.9080.90+1.904343
11:01:0880.8080.9080.80+1.801339
11:00:0080.9081.0080.90+1.901338
10:57:1380.8080.9080.90+1.901337
10:57:0580.8080.9080.90+1.902336
10:55:3880.8080.9080.90+1.901334
10:55:3680.8080.9080.90+1.902333
10:54:5180.8080.9080.90+1.906331
10:54:4980.8080.9080.80+1.801325
10:53:5580.8080.9080.80+1.801324
10:49:2980.8080.9081.00+2.001323
10:49:2980.8080.9080.90+1.902322
10:49:0480.8080.9080.90+1.902320
10:45:3480.8081.0080.80+1.804318
10:41:0880.7081.0080.70+1.703314
10:38:3480.7080.9080.90+1.901311
10:35:2180.8081.0080.80+1.801310
10:34:0680.8081.0080.80+1.801309
10:20:4480.6081.0080.60+1.601308
10:19:0380.9081.0080.90+1.903307
10:18:2180.9081.0080.90+1.901304
10:18:0380.9081.0081.00+2.001303
10:15:2880.7081.0081.00+2.001302
10:15:2880.7080.9080.90+1.901301
10:15:2880.6080.8080.80+1.802300
10:14:4580.5080.8080.50+1.502298
10:13:4780.5081.0080.50+1.505296
10:11:2280.8080.9080.80+1.801291
10:11:2280.9081.0080.90+1.904290
10:11:2280.9081.0080.90+1.903286
10:10:3681.0081.2081.00+2.001283
10:10:1081.0081.2081.00+2.002282
10:09:1280.9081.0081.00+2.003280
10:06:5480.9081.0081.00+2.001277
10:06:4480.9081.0080.90+1.902276
10:01:0080.7080.8080.80+1.803274
10:00:5680.7080.8080.70+1.701271
10:00:5680.7080.8080.70+1.701270
10:00:5680.6080.7080.70+1.702269
10:00:5580.5080.6080.60+1.604267
10:00:3480.6080.7080.60+1.606263
09:58:4580.7080.8080.70+1.701257
09:57:3180.8080.9080.80+1.803256
09:57:3180.8080.9080.80+1.801253
09:57:1280.7080.9080.90+1.901252
09:56:4280.6080.9080.90+1.901251
09:56:3080.8080.9080.80+1.804250
09:54:3681.0081.2081.00+2.001246
09:53:5380.9081.0081.00+2.004245
09:53:5380.9081.0081.00+2.001241
09:53:5380.8080.9080.90+1.905240
09:53:5380.8080.9080.90+1.903235
09:53:4980.6080.8080.80+1.803232
09:53:4980.6080.7080.70+1.703229
09:53:2580.3080.4080.70+1.702226
09:53:2580.3080.4080.50+1.505224
09:53:2580.3080.4080.40+1.401219
09:52:2880.2080.3080.30+1.301218
09:52:2280.2080.3080.30+1.301217
09:51:4880.1080.2080.20+1.201216
09:51:3580.0080.1080.10+1.102215
09:48:3879.9080.0080.00+1.002213
09:48:2179.9080.0079.90+0.901211
09:46:4779.9080.0079.90+0.901210
09:46:3080.0080.1080.00+1.001209
09:45:4080.0080.1080.00+1.001208
09:45:3280.0080.1080.00+1.001207
09:45:2180.0080.1080.00+1.002206
09:44:1980.1080.2080.10+1.101204
09:44:1180.1080.2080.20+1.202203
09:43:0180.0080.2080.20+1.201201
09:42:5280.2080.3080.20+1.202200
09:40:4680.0080.2080.20+1.201198
09:40:3080.1080.2080.10+1.102197
09:40:2880.2080.3080.20+1.202195
09:39:4380.4080.5080.30+1.301193
09:39:4380.4080.5080.40+1.401192
09:34:3880.2080.4080.40+1.405191
09:33:2780.2080.4080.40+1.401186
09:32:0380.4080.5080.40+1.401185
09:30:5680.4080.5080.40+1.401184
09:30:4680.4080.5080.40+1.402183
09:30:3880.3080.5080.40+1.402181
09:29:3480.1080.4080.40+1.401179
09:27:1980.0080.4080.00+1.001178
09:27:0279.9080.0080.00+1.006177
09:26:3779.9080.0080.00+1.001171
09:26:2180.0080.2080.00+1.001170
09:26:1380.1080.4080.00+1.001169
09:26:1380.1080.4080.10+1.101168
09:25:4680.2080.4080.20+1.201167
09:25:0580.3080.4080.30+1.301166
09:24:2080.2080.4080.20+1.201165
09:24:1980.2080.4080.20+1.201164
09:23:4880.2080.5080.20+1.202163
09:22:5080.2080.5080.20+1.201161
09:22:1980.4080.8080.20+1.201160
09:22:1980.4080.8080.40+1.401159
09:21:1480.6080.9080.60+1.602158
09:21:0980.7080.9080.70+1.701156
09:21:0980.8080.9080.80+1.802155
09:21:0980.8080.9080.80+1.801153
09:20:5380.8080.9080.80+1.801152
09:20:4980.8080.9080.90+1.901151
09:20:1580.7080.8080.80+1.802150
09:20:0880.5080.6080.60+1.602148
09:20:0880.5080.6080.60+1.601146
09:20:0880.7080.8080.60+1.601145
09:20:0880.7080.8080.70+1.701144
09:19:5980.6080.7080.70+1.701143
09:19:3980.6080.7080.60+1.601142
09:19:1880.4080.6080.60+1.601141
09:19:1580.4080.5080.50+1.501140
09:19:0480.3080.5080.50+1.501139
09:19:0080.2080.4080.40+1.401138
09:19:0080.2080.3080.30+1.304137
09:18:4680.3080.4080.30+1.301133
09:18:0780.3080.5080.30+1.301132
09:18:0780.3080.5080.30+1.301131
09:17:1980.2080.3080.20+1.201130
09:17:1180.2080.4080.20+1.201129
09:16:2580.4080.7080.40+1.401128
09:16:2580.1080.2080.20+1.204127
09:15:3779.8080.2080.20+1.201123
09:15:3380.1080.2080.10+1.101122
09:15:2080.2080.3080.20+1.202121
09:15:1880.2080.7080.30+1.302119
09:15:1580.3080.5080.50+1.501117
09:15:0280.2080.5080.50+1.501116
09:15:0080.2080.5080.50+1.501115
09:14:4080.5080.8080.50+1.501114
09:14:4080.5080.9080.50+1.504113
09:14:4080.6080.9080.60+1.602109
09:14:3280.7081.0080.70+1.701107
09:14:3280.6081.0081.00+2.002106
09:14:1380.4080.9080.90+1.902104
09:14:1280.7080.8080.70+1.701102
09:14:1280.2080.6080.70+1.702101
09:14:1280.2080.6080.60+1.60299
09:14:0980.5080.7080.50+1.50197
09:14:0880.2080.5080.50+1.50196
09:13:5780.5080.6080.50+1.50195
09:13:5680.5080.6080.50+1.50194
09:13:5279.9080.4080.50+1.50193
09:13:5279.9080.4080.40+1.40292
09:13:5180.3080.7080.30+1.30190
09:13:5180.5081.0080.50+1.50189
09:13:5180.5081.0080.50+1.50188
09:13:4980.2081.4081.40+2.40187
09:13:4779.8080.0080.00+1.00786
09:13:4779.8080.0080.00+1.00479
09:13:4379.8079.9079.90+0.90275
09:13:3579.6079.8079.80+0.80273
09:13:3579.6079.8079.80+0.80171
09:13:3179.5079.6079.60+0.60370
09:13:1779.4079.5079.50+0.50267
09:13:1079.2079.4079.40+0.40365
09:12:4879.2079.4079.40+0.40262
09:12:3279.2079.5079.20+0.20160
09:12:1279.0079.2079.50+0.50259
09:12:1279.0079.2079.40+0.40257
09:12:1279.0079.2079.20+0.20155
09:11:5779.2079.4079.20+0.20254
09:11:1679.0079.2079.20+0.20152
09:11:0478.9079.0079.000451
09:10:5478.8078.9078.90-0.10147
09:10:5378.8078.9078.90-0.10146
09:10:4678.7079.0079.000145
09:09:5778.7078.9078.90-0.10244
09:08:0978.6078.7078.70-0.30142
09:07:3278.6079.0078.60-0.40141
09:06:5078.4078.8078.90-0.10140
09:06:5078.4078.8078.80-0.20139
09:06:4078.4078.5078.50-0.50138
09:06:3078.5078.6078.50-0.50137
09:06:0478.5078.7078.50-0.50136
09:06:0478.5078.7078.50-0.50135
09:05:5478.7078.9078.70-0.30234
09:05:5378.7078.9078.70-0.30232
09:05:4378.8078.9078.80-0.20130
09:05:3878.9079.0078.90-0.10429
09:05:2178.8079.0078.90-0.10125
09:05:0278.9079.0078.90-0.10124
09:04:3678.9079.0078.90-0.10123
09:04:2378.9079.0078.90-0.10222
09:03:3478.7078.9078.90-0.10220
09:03:2778.5078.8078.80-0.20318
09:02:5478.6078.8078.60-0.40215
09:01:0878.2078.5078.50-0.50313
09:00:2778.1078.5078.00-1.00110
09:00:2778.1078.5078.10-0.9029
09:00:1777.7078.0078.00-1.0017
09:00:17----77.70-1.3066
 
加密貨幣
比特幣BTC 79900.19 -1,825.16 -2.23%
以太幣ETH 2272.03 -67.26 -2.88%
瑞波幣XRP 1.43 -0.05 -3.17%
比特幣現金BCH 435.33 -14.85 -3.30%
萊特幣LTC 57.59 -0.94 -1.61%
卡達幣ADA 0.266724 -0.01 -4.92%
波場幣TRX 0.349527 0.00 -0.44%
恆星幣XLM 0.160827 -0.01 -4.63%
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。