亞德客-KY  (1590) 電機機械 上市

370.00 ▼-8.50 -2.25% 2.69
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-8.50 719 370.00 2 371.50 1 377.00 380.00 370.00 378.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00370.00371.50370.00-8.506719
13:30:00370.00371.50370.00-8.50117713
13:24:58371.50373.00373.00-5.501596
13:24:43371.50372.50372.50-6.001595
13:24:38371.50373.00371.50-7.001594
13:24:33371.50373.00373.00-5.502593
13:24:27371.50373.00372.00-6.501591
13:24:22372.00373.00372.00-6.501590
13:24:17372.00373.50372.00-6.501589
13:23:52372.00373.00372.00-6.501588
13:23:37371.50372.00372.00-6.501587
13:22:32371.00372.00371.50-7.001586
13:22:27371.00371.50371.50-7.002585
13:22:22371.00372.00371.00-7.501583
13:22:17371.00372.00371.50-7.001582
13:22:12371.50372.00371.50-7.003581
13:22:07371.50372.00371.50-7.002578
13:21:47371.00372.00371.50-7.001576
13:21:42371.00372.00371.00-7.501575
13:21:37371.00372.00371.00-7.501574
13:21:22371.00372.00372.00-6.501573
13:21:17371.50372.00371.50-7.001572
13:21:02371.50372.00372.00-6.501571
13:20:27371.50372.00371.50-7.005570
13:20:22372.00373.00372.00-6.5012565
13:20:16372.00372.50372.50-6.001553
13:20:11372.00372.50372.50-6.001552
13:19:41373.00373.50373.00-5.502551
13:19:11372.00372.50373.50-5.003549
13:19:01372.00372.50372.00-6.501546
13:18:11372.00373.00372.00-6.501545
13:18:06372.00373.00373.00-5.501544
13:17:46372.00373.00372.00-6.501543
13:17:36372.00373.00372.00-6.502542
13:17:16372.50373.00372.50-6.001540
13:17:01372.50373.50373.50-5.001539
13:16:31372.50373.00373.00-5.501538
13:15:51372.50373.00373.00-5.501537
13:15:10373.00374.00373.00-5.501536
13:14:55372.50373.00373.00-5.501535
13:14:50372.50373.00373.00-5.501534
13:14:45372.50373.00373.00-5.501533
13:14:40372.50373.00372.50-6.001532
13:14:15372.50373.00373.00-5.502531
13:13:40372.50373.00373.00-5.501529
13:13:24372.50373.00372.50-6.001528
13:12:59373.00373.50373.00-5.501527
13:12:34373.00373.50373.50-5.001526
13:12:19373.00373.50373.00-5.501525
13:11:29373.00374.00374.00-4.501524
13:11:24373.00374.00373.00-5.501523
13:11:19373.00374.00373.00-5.502522
13:10:29373.00374.50373.00-5.501520
13:10:24373.00374.50373.00-5.501519
13:10:19373.00374.50373.00-5.503518
13:10:14373.50374.50373.00-5.5020515
13:09:18373.50374.00374.00-4.501495
13:09:03373.50374.00373.50-5.001494
13:08:38374.00374.50374.00-4.501493
13:08:18373.50374.50373.50-5.001492
13:08:13373.50374.00374.00-4.501491
13:07:13373.50374.50373.50-5.001490
13:07:03373.50374.00374.00-4.501489
13:06:03373.50374.00373.50-5.001488
13:05:58373.50374.00374.00-4.501487
13:05:33373.50374.00374.00-4.501486
13:05:07373.50374.00373.50-5.002485
13:05:02373.50374.00374.00-4.502483
13:04:52373.50374.50374.50-4.001481
13:04:42374.00374.50374.00-4.502480
13:04:37374.00374.50374.00-4.501478
13:03:52374.00374.50374.00-4.501477
13:03:47374.00374.50374.50-4.001476
13:03:27374.00374.50374.00-4.501475
13:03:12374.00374.50374.00-4.501474
13:02:42374.00374.50374.50-4.001473
13:01:36374.00374.50374.00-4.501472
13:00:36374.00374.50374.00-4.501471
13:00:31374.00374.50374.50-4.001470
13:00:01374.00374.50374.00-4.501469
12:59:21373.50374.00374.00-4.502468
12:58:46373.50374.00373.50-5.001466
12:58:21374.00374.50374.00-4.501465
12:58:16374.00374.50374.00-4.501464
12:57:41374.00374.50374.00-4.501463
12:57:36374.00374.50374.00-4.501462
12:57:31374.00374.50374.00-4.502461
12:57:10374.00375.00375.00-3.501459
12:56:30374.50375.50374.50-4.001458
12:56:10374.50375.50374.50-4.001457
12:56:05374.50375.50375.50-3.001456
12:54:59374.00374.50374.50-4.001455
12:54:44374.00374.50374.00-4.501454
12:54:39374.00374.50374.00-4.501453
12:53:54374.00374.50374.50-4.001452
12:53:09374.00374.50374.00-4.501451
12:52:49374.00374.50374.50-4.001450
12:51:44374.00374.50374.00-4.501449
12:51:39374.00374.50374.50-4.001448
12:50:43374.00374.50374.00-4.502447
12:50:38374.00374.50374.00-4.501445
12:50:33374.00374.50374.50-4.001444
12:49:33374.00374.50374.00-4.501443
12:49:28374.00374.50374.50-4.001442
12:48:43374.50375.00374.50-4.001441
12:48:23374.00375.00375.00-3.501440
12:47:23375.00375.50375.00-3.501439
12:47:18375.00375.50375.50-3.001438
12:46:33375.00375.50375.00-3.501437
12:46:12375.00376.00376.00-2.501436
12:44:01374.50375.00375.00-3.501435
12:43:46374.50375.00374.00-4.502434
12:43:41374.50375.00374.50-4.001432
12:43:36374.50375.00374.50-4.001431
12:42:51374.50375.00375.00-3.501430
12:42:46374.50375.00374.50-4.001429
12:41:46374.50375.00375.00-3.501428
12:40:41374.50375.00374.50-4.001427
12:39:50374.00374.50374.50-4.001426
12:39:35374.00375.00375.00-3.501425
12:39:25374.50375.00374.50-4.001424
12:38:30374.50375.00375.00-3.501423
12:37:45374.50375.00374.50-4.001422
12:37:35374.50375.00374.50-4.001421
12:37:25374.50375.50375.50-3.001420
12:37:15374.50375.50374.50-4.001419
12:37:10374.00374.50374.50-4.001418
12:36:25374.00374.50374.50-4.001417
12:36:15374.00374.50374.50-4.001416
12:35:45374.00374.50374.00-4.501415
12:35:40374.00374.50374.50-4.001414
12:35:09374.00374.50374.50-4.001413
12:34:49374.00374.50374.50-4.001412
12:34:39374.50375.00374.50-4.001411
12:34:33374.50375.00374.50-4.003410
12:34:28374.50375.00374.50-4.001407
12:34:13374.50375.00374.50-4.001406
12:34:03374.50375.00375.00-3.501405
12:33:23374.50375.00374.50-4.002404
12:33:18374.50375.00375.00-3.501402
12:32:58374.50375.00375.00-3.501401
12:32:43374.50375.00375.00-3.501400
12:32:33374.50375.00374.50-4.002399
12:32:28374.50375.00374.50-4.001397
12:31:53374.50375.00375.00-3.501396
12:31:43374.50375.00374.50-4.001395
12:30:38375.00375.50375.00-3.501394
12:30:33375.00375.50375.00-3.501393
12:28:22375.00376.00375.00-3.501392
12:28:17375.00376.00375.00-3.501391
12:28:02375.00376.00375.00-3.501390
12:26:37375.00376.00375.00-3.501389
12:24:11375.00376.00375.00-3.501388
12:24:06375.00376.00375.00-3.501387
12:23:40375.00376.00375.00-3.501386
12:21:25375.00376.00375.00-3.501385
12:21:20375.00376.00375.00-3.501384
12:21:15375.00376.00375.00-3.501383
12:20:15375.00376.00375.00-3.501382
12:19:34375.00376.00375.00-3.502381
12:19:29375.00376.00375.00-3.502379
12:19:24375.00376.00375.00-3.503377
12:19:14375.50376.00375.50-3.002374
12:19:09375.50376.00375.50-3.001372
12:17:19375.50376.00376.00-2.501371
12:17:14375.50376.00376.00-2.501370
12:17:09375.50376.00376.00-2.501369
12:15:44376.00376.50376.00-2.501368
12:15:34376.00376.50376.00-2.501367
12:15:29376.00376.50376.00-2.501366
12:15:24376.00376.50376.00-2.501365
12:13:58376.00376.50376.00-2.501364
12:12:13376.00376.50376.00-2.501363
12:05:26376.00376.50376.00-2.502362
12:02:50376.00376.50376.00-2.501360
12:02:45376.00376.50376.00-2.501359
12:02:40376.00376.50376.00-2.502358
12:02:30376.50377.00376.50-2.002356
12:02:25376.50377.00376.50-2.004354
12:02:05376.50377.00376.50-2.001350
11:52:32376.00376.50376.50-2.001349
11:52:27376.50377.00376.50-2.001348
11:50:57376.50377.00376.50-2.001347
11:50:06376.50377.00376.50-2.002346
11:50:01376.50377.00377.00-1.501344
11:49:56377.00377.50377.00-1.502343
11:49:46377.00377.50377.00-1.501341
11:49:41377.00377.50377.00-1.501340
11:44:04377.00377.50377.00-1.503339
11:43:44377.00377.50377.00-1.501336
11:42:24377.00377.50377.00-1.501335
11:41:59377.00377.50377.00-1.502334
11:33:02377.00377.50377.00-1.501332
11:32:16377.00377.50377.00-1.503331
11:32:11377.00377.50377.00-1.502328
11:31:06377.00377.50377.50-1.001326
11:28:36377.00377.50377.50-1.001325
11:21:54377.00377.50377.50-1.001324
11:20:03377.50378.00377.50-1.001323
11:19:13377.50378.00377.50-1.001322
11:18:58377.50378.00377.50-1.001321
11:18:33377.50378.00377.50-1.001320
11:14:21377.50378.50377.50-1.001319
11:10:45378.00378.50378.00-0.501318
11:10:20378.00378.50378.00-0.501317
11:09:55378.00378.50378.00-0.501316
11:07:35378.50379.00378.5001315
11:07:25378.50379.00378.5001314
11:07:10378.50379.00378.5002313
11:03:43378.50379.00378.5001311
11:02:58378.50379.00378.5001310
11:01:53378.50379.00378.5002309
11:01:43378.50379.00378.5001307
10:59:32379.00379.50379.00+0.501306
10:57:47379.00379.50379.00+0.501305
10:57:27379.00379.50379.00+0.501304
10:55:06379.00379.50379.50+1.001303
10:54:51379.00379.50379.50+1.001302
10:54:41379.00379.50379.00+0.501301
10:54:31379.00380.00379.50+1.001300
10:54:26379.50380.00379.50+1.001299
10:54:21379.50380.00379.50+1.002298
10:54:16379.50380.00379.50+1.001296
10:53:46379.50380.00379.50+1.001295
10:49:24379.50380.00380.00+1.501294
10:48:04379.00379.50379.50+1.001293
10:47:54379.00379.50379.50+1.001292
10:47:44379.00379.50379.50+1.002291
10:46:24379.00380.00380.00+1.501289
10:46:19379.00380.00379.00+0.501288
10:46:14379.50380.00379.50+1.003287
10:45:59380.00380.50380.00+1.501284
10:45:54380.00380.50380.00+1.501283
10:45:29379.50380.00380.00+1.503282
10:45:14379.50380.00380.00+1.503279
10:45:08379.50380.00380.00+1.502276
10:44:58379.50380.00380.00+1.501274
10:44:53379.50380.00379.50+1.001273
10:44:48379.00379.50379.50+1.001272
10:44:43379.00379.50379.50+1.003271
10:44:38379.00379.50379.50+1.001268
10:44:13379.00379.50379.00+0.501267
10:43:58378.50379.00379.00+0.502266
10:43:38378.00379.00379.00+0.503264
10:43:33378.00379.00379.00+0.503261
10:43:28378.00379.00379.00+0.501258
10:43:23378.00379.00379.00+0.507257
10:43:18378.00379.00379.00+0.501250
10:43:08378.50379.00378.5001249
10:43:03378.50379.00378.5002248
10:42:58378.50379.00378.5001246
10:42:53378.50379.00378.5001245
10:42:43378.50379.00378.5001244
10:41:47378.50379.00379.00+0.501243
10:40:37378.50379.00379.00+0.501242
10:39:37378.00378.50378.5005241
10:39:32378.00378.50378.5001236
10:39:22377.50378.00378.00-0.502235
10:39:17377.50378.00378.00-0.502233
10:38:07377.50378.00378.00-0.502231
10:33:55377.00377.50377.50-1.001229
10:33:45377.00377.50377.50-1.001228
10:33:40377.00377.50377.50-1.002227
10:33:30377.00377.50377.50-1.002225
10:27:39377.00377.50377.50-1.001223
10:27:14376.50377.50377.50-1.002222
10:27:09376.50377.00377.00-1.506220
10:26:43376.50377.00377.00-1.501214
10:26:28376.00376.50376.50-2.002213
10:26:18376.00376.50376.50-2.001211
10:26:13376.00376.50376.50-2.001210
10:25:23376.00376.50376.50-2.002209
10:23:47376.00376.50376.00-2.501207
10:23:42376.00376.50376.00-2.501206
10:23:37376.00376.50376.00-2.501205
10:23:17376.00376.50376.00-2.502204
10:23:02376.00376.50376.00-2.501202
10:21:22376.00376.50376.00-2.501201
10:20:47376.00376.50376.00-2.501200
10:20:42376.50377.00376.50-2.001199
10:17:46376.50377.00376.50-2.001198
10:17:31376.50377.00376.50-2.001197
10:16:46376.50377.00376.50-2.002196
10:15:51376.50377.00376.50-2.001194
10:15:46377.00377.50377.00-1.504193
10:15:41377.00377.50377.00-1.502189
10:15:30377.00377.50377.00-1.503187
10:13:04377.00377.50377.00-1.505184
10:11:14377.00377.50377.00-1.501179
10:11:09377.00377.50377.00-1.501178
10:10:03377.00377.50377.50-1.001177
10:04:47377.50378.00377.50-1.001176
10:04:22377.00377.50377.50-1.002175
10:02:11377.00377.50377.50-1.001173
10:02:06377.00377.50377.50-1.002172
10:01:41377.00377.50377.00-1.501170
10:00:21377.00377.50377.00-1.501169
10:00:16376.50377.00377.00-1.502168
09:59:16376.50377.00377.00-1.503166
09:58:21376.50377.00376.50-2.001163
09:58:16376.50377.00376.50-2.001162
09:58:11376.50377.00376.50-2.001161
09:56:30375.50376.00376.00-2.502160
09:56:20375.50376.00376.00-2.502158
09:55:40375.50376.50375.50-3.001156
09:55:35376.00376.50376.00-2.501155
09:54:59376.00376.50376.00-2.501154
09:54:39376.00376.50376.00-2.501153
09:54:24376.00376.50376.00-2.501152
09:53:14376.50377.00376.50-2.002151
09:52:59376.50377.50376.50-2.001149
09:52:54377.00377.50377.00-1.503148
09:52:49377.00377.50377.00-1.502145
09:52:39377.00377.50377.00-1.501143
09:51:44377.50378.00377.50-1.001142
09:51:03377.50378.00377.50-1.001141
09:50:03377.50378.00377.50-1.001140
09:45:37378.00378.50378.00-0.501139
09:44:01378.00378.50378.00-0.501138
09:42:31378.00378.50378.00-0.501137
09:41:46377.50378.00378.00-0.502136
09:40:25377.50378.50377.00-1.502134
09:39:10377.00379.00377.00-1.501132
09:38:55377.00379.00377.00-1.501131
09:38:40378.50379.00378.5001130
09:37:55378.50379.00379.00+0.501129
09:37:50378.00378.50378.5004128
09:37:10378.00378.50378.00-0.501124
09:36:50378.00378.50378.00-0.501123
09:36:30378.00378.50378.00-0.502122
09:36:20378.00378.50378.00-0.502120
09:36:15378.00378.50378.00-0.502118
09:35:55377.00378.50378.00-0.501116
09:35:39377.00378.00378.00-0.501115
09:35:34377.00378.00378.00-0.501114
09:35:29376.50377.00377.00-1.504113
09:35:14376.00376.50376.50-2.002109
09:34:53376.00376.50376.00-2.501107
09:34:33375.50376.00376.00-2.502106
09:33:33375.00376.00376.00-2.502104
09:33:03375.00376.00376.00-2.501102
09:32:58375.00376.50376.00-2.501101
09:32:53375.00376.00376.50-2.005100
09:31:33375.00376.00375.00-3.50195
09:31:28375.00376.00375.00-3.50294
09:31:08375.00376.00375.00-3.50192
09:31:03375.50376.00375.50-3.00391
09:28:22375.00376.00375.50-3.00188
09:28:17375.50376.00375.50-3.00187
09:28:12375.50376.00375.50-3.00186
09:27:47375.50376.00375.50-3.00285
09:17:19375.50377.00377.00-1.50183
09:17:14375.50377.00377.00-1.50182
09:16:54375.50378.00377.00-1.50181
09:16:24377.00378.00377.00-1.50180
09:15:49377.50378.00377.50-1.00179
09:15:44377.50378.00377.50-1.00178
09:15:24377.50378.00377.50-1.00277
09:15:03377.50378.00377.50-1.00175
09:14:18378.00378.50378.00-0.50174
09:14:13378.00378.50378.00-0.50173
09:14:08378.00378.50378.00-0.50272
09:13:08378.00378.50378.500170
09:11:02377.50378.50378.500169
09:10:37377.50378.50378.500168
09:10:32377.50378.00378.00-0.50267
09:09:52375.50377.50377.50-1.00165
09:09:22376.00378.50378.00-0.50164
09:09:02378.00378.50378.00-0.50163
09:08:07376.50379.00378.500162
09:07:51378.50379.00378.500261
09:07:46378.50379.00378.500159
09:07:11377.50379.00379.00+0.50158
09:07:01377.50378.50378.500157
09:06:51376.00378.00378.00-0.50156
09:06:36375.00377.50377.50-1.00155
09:06:11375.00376.00376.00-2.50154
09:05:56374.50376.00376.00-2.50153
09:05:41374.50375.00375.00-3.50152
09:05:36374.00374.50374.50-4.00151
09:05:31373.00374.00374.00-4.50250
09:05:26373.00373.50373.50-5.00148
09:05:21372.00373.00373.00-5.50247
09:05:11371.50373.50373.50-5.00145
09:05:06372.00374.00373.50-5.00144
09:05:00373.50374.00373.50-5.00543
09:04:55373.50374.00374.00-4.50138
09:04:35374.00374.50374.00-4.50137
09:04:10374.50375.00374.50-4.00136
09:04:05374.50375.00374.50-4.00235
09:03:40375.00376.00375.00-3.50633
09:03:35375.00376.00375.00-3.50327
09:03:30375.00376.00375.00-3.50124
09:03:25375.50376.00375.50-3.00123
09:03:20375.50376.00375.50-3.00122
09:03:05376.00377.00376.00-2.50121
09:03:00377.00377.50377.00-1.50420
09:02:55377.00377.50377.00-1.50116
09:02:40377.00377.50377.00-1.50215
09:02:35377.50378.00377.50-1.00113
09:02:20377.00378.00377.00-1.50112
09:02:15377.00378.00377.00-1.50111
09:01:30377.00378.00377.00-1.50110
09:01:04377.00379.00377.00-1.5019
09:00:59377.00379.00377.00-1.5018
09:00:19377.00382.00377.00-1.5017
09:00:14----377.00-1.5066
 
加密貨幣
比特幣BTC 4046.35 -24.84 -0.61%
以太幣ETH 139.39 -1.13 -0.80%
瑞波幣XRP 0.315554 -0.00 -1.17%
比特幣現金BCH 159.51 -2.92 -1.80%
萊特幣LTC 60.41 -0.21 -0.35%
卡達幣ADA 0.052730 0.00 0.26%
波場幣TRX 0.023000 -0.00 -0.39%
恆星幣XLM 0.112904 -0.00 -0.30%
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。