安 集  (6477) 光電業 上市

45.90 ▲+0.10 +0.22% 0.36
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.10 786 45.90 6 45.95 2 46.20 46.65 45.70 45.80
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0045.9045.9545.90+0.103786
13:30:0045.9045.9545.90+0.1036783
13:24:0345.9546.0046.00+0.201747
13:23:4445.9546.0045.95+0.154746
13:23:3545.9546.0045.95+0.151742
13:22:0745.9046.0545.90+0.101741
13:21:3945.9546.0545.95+0.152740
13:21:3145.9546.1046.10+0.305738
13:21:1145.9546.1046.10+0.301733
13:20:5945.9046.1046.10+0.302732
13:20:3845.9046.0546.05+0.251730
13:20:2145.9046.0546.05+0.251729
13:20:1246.0046.0546.00+0.203728
13:19:3246.0046.1046.10+0.301725
13:19:3146.0546.1046.05+0.251724
13:19:1246.0546.1046.10+0.302723
13:18:2745.9046.0546.05+0.252721
13:18:2745.9046.0546.05+0.252719
13:18:2345.9046.0046.00+0.201717
13:17:5745.9046.0046.00+0.201716
13:17:3145.8546.0046.00+0.201715
13:17:0245.8546.0046.00+0.2010714
13:17:0245.8545.9545.95+0.151704
13:16:5545.8545.9545.95+0.151703
13:16:5245.8545.9045.90+0.101702
13:16:2345.8545.9045.90+0.101701
13:16:1645.8545.9045.90+0.101700
13:15:5345.8545.9045.90+0.101699
13:14:4645.8545.9045.85+0.051698
13:13:3045.8045.8545.85+0.054697
13:12:5845.8045.8545.85+0.051693
13:12:4145.8545.9045.85+0.053692
13:11:1945.8545.9045.85+0.052689
13:10:4845.8545.9045.85+0.051687
13:09:2145.9045.9545.90+0.101686
13:08:0845.8045.9045.90+0.101685
13:04:5845.8045.9045.8005684
13:04:2745.9046.0045.90+0.101679
13:04:2445.9046.0045.90+0.101678
13:01:4445.9046.0045.90+0.101677
13:01:1145.8045.9045.8001676
13:01:0845.8045.8545.8002675
13:00:3745.7545.8045.8001673
13:00:0445.8045.8545.8007672
12:59:4145.8545.9045.85+0.051665
12:59:1045.9046.0045.90+0.103664
12:55:5545.9546.0546.05+0.251661
12:54:4846.0046.0546.05+0.252660
12:53:1145.9046.0046.00+0.206658
12:53:1145.9046.0046.00+0.2030652
12:50:1845.8046.1046.10+0.305622
12:50:1645.8045.9046.00+0.207617
12:50:1645.8045.9045.95+0.152610
12:50:1645.8045.9045.90+0.101608
12:48:2945.8545.9045.85+0.051607
12:47:1045.9045.9545.90+0.101606
12:47:1045.9045.9545.90+0.101605
12:47:0245.9045.9545.90+0.101604
12:47:0245.9045.9545.90+0.102603
12:46:4945.9045.9545.90+0.102601
12:45:0045.9046.0046.00+0.201599
12:44:3145.9045.9545.95+0.151598
12:44:3145.9045.9545.95+0.151597
12:38:0445.8045.8545.85+0.051596
12:32:0045.7545.8545.85+0.056595
12:31:4945.7545.8045.8006589
12:30:4545.7545.8045.75-0.051583
12:29:2845.7545.8045.8002582
12:29:2845.7545.8045.80010580
12:29:0845.7545.8045.8001570
12:27:5545.7545.8045.8001569
12:27:1245.7545.8045.8003568
12:27:0545.7545.8045.8001565
12:26:1245.8045.8545.8002564
12:24:4445.7545.8045.8001562
12:23:4045.8045.8545.8001561
12:17:3245.7545.8545.85+0.051560
12:17:2145.7545.8045.75-0.051559
12:15:5045.7545.8545.75-0.055558
12:15:2345.8045.8545.8003553
12:15:2345.8045.8545.80015550
12:15:1945.8046.0045.8001535
12:13:4445.8546.0045.85+0.051534
12:13:3845.9046.0045.90+0.101533
12:13:3845.9046.0045.90+0.104532
12:13:3845.9046.0045.90+0.101528
12:11:3846.0046.0546.00+0.203527
12:11:3846.0046.0546.00+0.202524
12:09:0946.0046.1046.00+0.201522
12:09:0446.0046.1046.00+0.206521
12:05:5546.1046.1546.10+0.301515
12:02:4646.1546.2046.15+0.351514
11:57:1046.1046.1546.15+0.351513
11:55:4446.1546.2046.15+0.351512
11:54:4046.2046.2546.20+0.401511
11:54:3946.2046.2546.20+0.401510
11:53:2846.2046.3046.20+0.401509
11:52:0946.2546.3046.25+0.451508
11:48:3046.0046.0546.30+0.502507
11:48:3046.0046.0546.25+0.4510505
11:48:3046.0046.0546.20+0.402495
11:48:3046.0046.0546.15+0.3511493
11:48:3046.0046.0546.10+0.3020482
11:48:3046.0046.0546.05+0.252462
11:45:4646.0046.0546.00+0.201460
11:45:4146.0046.1046.00+0.202459
11:45:3546.0046.1046.00+0.202457
11:45:1746.0046.1046.00+0.203455
11:43:3546.0546.1046.05+0.251452
11:43:1846.0546.1046.05+0.251451
11:41:4546.0046.0546.05+0.252450
11:41:0546.0046.0546.05+0.251448
11:37:5646.0546.1046.05+0.251447
11:37:4446.0046.0546.05+0.251446
11:37:4146.0046.0546.05+0.252445
11:25:5645.9546.1046.10+0.301443
11:24:1045.9546.1046.10+0.302442
11:22:4245.9546.1046.10+0.301440
11:22:4245.9546.1046.10+0.301439
11:20:3146.0046.1046.10+0.303438
11:19:0146.1046.1546.10+0.301435
11:17:3945.9046.1046.10+0.304434
11:16:5545.9046.0046.00+0.2015430
11:16:2145.8545.9045.90+0.105415
11:16:0645.8545.9045.90+0.101410
11:15:5945.8545.9045.85+0.052409
11:15:2745.8545.9045.85+0.051407
11:14:5345.8545.9045.90+0.103406
11:14:5345.8545.9045.90+0.103403
11:14:2145.9045.9545.90+0.104400
11:11:2345.9546.0045.95+0.151396
11:09:4945.9546.0045.95+0.151395
11:02:3145.9046.0046.00+0.201394
11:02:2245.9046.0046.00+0.201393
11:02:0545.9546.0045.95+0.155392
10:58:2345.8545.9545.95+0.151387
10:53:5745.8545.9045.90+0.105386
10:52:2945.8546.1545.85+0.051381
10:52:2845.8546.0046.00+0.201380
10:52:2845.8545.9046.00+0.205379
10:52:2845.8545.9045.95+0.154374
10:52:2845.8545.9045.90+0.101370
10:51:4445.8545.9045.85+0.051369
10:49:5545.8045.9045.8001368
10:48:4745.8045.9545.8003367
10:48:4745.8045.9545.8004364
10:48:4745.8045.9545.8005360
10:48:3645.9045.9545.90+0.104355
10:47:0645.9046.0045.90+0.106351
10:44:5845.9046.0045.90+0.101345
10:44:3945.9546.0045.90+0.109344
10:44:3945.9546.0045.95+0.151335
10:44:3345.9546.0046.00+0.201334
10:42:4746.0046.1046.00+0.201333
10:42:0646.0046.1546.00+0.202332
10:41:3846.0046.1546.00+0.201330
10:39:2646.0046.1546.00+0.201329
10:35:4046.1546.2046.15+0.351328
10:35:4046.1546.2046.15+0.353327
10:32:1246.1546.2046.20+0.402324
10:32:1246.1546.2046.20+0.401322
10:27:3946.1546.2046.20+0.401321
10:26:1946.2046.2546.20+0.401320
10:25:3746.2046.2546.25+0.451319
10:23:2846.2046.3046.20+0.404318
10:23:2846.2046.3046.20+0.4010314
10:23:0346.2046.2546.25+0.451304
10:21:2246.1546.2046.20+0.402303
10:21:2146.0546.1546.15+0.351301
10:19:5946.0546.1546.15+0.351300
10:19:4846.0546.1546.15+0.351299
10:19:4846.0546.1546.15+0.351298
10:19:2146.0546.1046.10+0.302297
10:17:2446.1046.1546.10+0.301295
10:09:3746.0046.0546.05+0.251294
10:09:2245.9046.0046.00+0.201293
10:09:1945.9046.0046.00+0.201292
10:07:1745.9046.0046.00+0.201291
10:06:4845.9046.0046.00+0.201290
10:05:5445.9046.0546.05+0.251289
10:05:5445.9046.0546.05+0.251288
10:05:3945.9046.0046.00+0.204287
10:05:3945.9046.0046.00+0.202283
10:05:3945.9046.0046.00+0.201281
10:05:2045.9046.0046.00+0.201280
10:04:4045.9045.9545.95+0.151279
10:03:4945.9045.9545.90+0.104278
10:03:1645.9045.9545.90+0.101274
10:01:4745.9045.9545.90+0.101273
09:59:2645.8545.9545.85+0.052272
09:56:3145.8546.0045.85+0.052270
09:54:3145.8045.8545.85+0.052268
09:53:4645.8045.8545.85+0.051266
09:53:1345.7045.8545.70-0.101265
09:53:0045.8045.8545.8001264
09:52:5245.8045.8545.8001263
09:52:4645.8045.8545.8001262
09:52:3945.8045.8545.8001261
09:52:3845.7045.8045.8001260
09:52:2045.8045.8545.8004259
09:52:2045.8045.8545.80010255
09:52:2045.8045.8545.80010245
09:52:0945.8545.9045.85+0.053235
09:51:3945.9046.0045.90+0.106232
09:51:3945.9046.0045.90+0.101226
09:49:4446.0046.0546.00+0.207225
09:49:3946.0046.0546.00+0.204218
09:48:5046.0046.1546.00+0.202214
09:48:4246.0046.1546.00+0.201212
09:48:2546.0546.1546.05+0.253211
09:48:0246.1046.1546.10+0.302208
09:47:4546.1046.2046.10+0.303206
09:47:1246.1046.2046.10+0.301203
09:46:2946.1046.2046.10+0.304202
09:45:3546.2046.3546.20+0.404198
09:45:3546.2046.3546.20+0.401194
09:45:2846.2046.3546.20+0.404193
09:45:0446.2046.3546.20+0.401189
09:40:1846.1546.3046.30+0.501188
09:40:1846.1546.2046.20+0.401187
09:39:5346.2046.4046.20+0.402186
09:39:1446.2046.3046.30+0.502184
09:39:1346.2046.3046.30+0.501182
09:38:4446.3046.4046.30+0.502181
09:36:2346.4046.5046.40+0.601179
09:35:5546.4546.5046.45+0.651178
09:32:3046.3546.6046.35+0.551177
09:30:0646.3046.3546.35+0.552176
09:30:0646.3546.6046.35+0.554174
09:30:0646.3546.5546.55+0.751170
09:30:0646.3546.5546.55+0.752169
09:30:0546.3546.5046.50+0.703167
09:30:0546.3546.5046.50+0.701164
09:28:3746.2546.3546.35+0.551163
09:27:3246.2046.3546.35+0.551162
09:26:1546.3546.5046.35+0.551161
09:25:5546.2046.3546.35+0.556160
09:25:5546.2046.3546.35+0.556154
09:25:5146.2046.3546.35+0.551148
09:25:5146.2046.3546.35+0.553147
09:25:5146.2046.3046.30+0.507144
09:25:5146.2046.3046.30+0.502137
09:25:4446.2046.3046.30+0.502135
09:25:1946.2046.2546.25+0.451133
09:24:5846.2046.2546.20+0.401132
09:24:5846.2046.2546.20+0.401131
09:24:5846.2046.2546.20+0.401130
09:24:0146.3046.3546.30+0.502129
09:22:4646.3046.3546.30+0.501127
09:22:4146.3046.3546.30+0.503126
09:20:5346.3046.3546.30+0.505123
09:20:1646.3046.3546.30+0.501118
09:18:5646.3546.5046.35+0.554117
09:18:4646.3546.4046.40+0.601113
09:17:5846.3546.4046.35+0.551112
09:17:0446.3546.4046.35+0.551111
09:15:2146.3546.5546.35+0.551110
09:15:1546.3546.5046.50+0.701109
09:14:2346.3046.3546.35+0.553108
09:14:2346.3046.3546.35+0.555105
09:13:3446.3046.3546.35+0.551100
09:13:3246.3546.5546.35+0.55199
09:12:3746.4546.5546.45+0.65198
09:12:2346.5546.6046.50+0.70197
09:12:2346.5546.6046.55+0.75196
09:12:0346.6046.6546.60+0.80195
09:12:0346.6046.6546.60+0.80194
09:11:1646.4546.6046.60+0.80393
09:10:5446.5046.6046.50+0.70190
09:10:5246.5546.6546.55+0.75289
09:10:4046.5546.6046.60+0.80287
09:10:3146.5546.6546.65+0.85185
09:10:1046.5546.6046.60+0.80584
09:10:1046.3546.5546.55+0.75379
09:09:5846.3546.5546.55+0.75676
09:09:5846.3546.5546.55+0.75370
09:09:5846.3546.5546.55+0.75167
09:09:5846.3546.5046.50+0.70466
09:09:5846.3546.4546.45+0.65162
09:09:4946.3546.4546.45+0.65161
09:08:4746.3046.3546.35+0.55160
09:08:2146.4046.5046.30+0.50759
09:08:2146.4046.5046.40+0.60152
09:08:0346.4046.4546.40+0.60151
09:07:5346.3546.4546.35+0.55350
09:06:5846.3046.5546.55+0.75347
09:05:1746.3046.5546.55+0.75144
09:04:5646.3046.5046.60+0.80143
09:04:5646.3046.5046.55+0.75242
09:04:5646.3046.5046.50+0.70240
09:03:5446.3046.4546.45+0.65138
09:03:0446.2046.3046.30+0.50137
09:02:5546.2046.3046.20+0.40336
09:02:4546.2046.5546.20+0.40133
09:02:4046.2546.5546.25+0.45132
09:01:5546.4046.5546.40+0.60131
09:01:5146.5046.5546.50+0.70130
09:01:5146.2046.5046.50+0.70129
09:01:5146.2046.5046.50+0.70228
09:01:3346.2046.5046.50+0.70126
09:01:0146.2046.5046.50+0.70525
09:00:5546.2046.5046.20+0.40120
09:00:2846.0046.2046.20+0.40119
09:00:1246.0046.2046.20+0.40118
09:00:12----46.20+0.401717
 
加密貨幣
比特幣BTC 34168.81 587.26 1.75%
以太幣ETH 2154.84 30.06 1.41%
瑞波幣XRP 0.603304 -0.01 -0.97%
比特幣現金BCH 450.43 -5.35 -1.17%
萊特幣LTC 125.18 0.93 0.75%
卡達幣ADA 1.22 0.01 1.14%
波場幣TRX 0.056616 0.00 1.05%
恆星幣XLM 0.259610 -0.01 -3.66%
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。