亞德客-KY  (1590) 電機機械 上市

849.00 ▼-7.00 -0.82% 4.03
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-7.00 472 849.00 2 851.00 6 852.00 872.00 844.00 856.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:00847.00851.00849.00-7.0042472
13:24:57851.00854.00850.00-6.001430
13:24:57851.00854.00851.00-5.001429
13:24:55850.00854.00854.00-2.001428
13:24:17849.00854.00854.00-2.001427
13:24:14849.00853.00853.00-3.001426
13:24:06850.00853.00850.00-6.001425
13:24:02849.00852.00852.00-4.001424
13:23:58848.00852.00852.00-4.002423
13:23:51848.00852.00852.00-4.001421
13:23:48848.00852.00848.00-8.001420
13:23:31848.00852.00848.00-8.001419
13:23:19848.00849.00848.00-8.001418
13:23:15848.00849.00848.00-8.005417
13:23:15848.00849.00849.00-7.001412
13:22:59848.00849.00849.00-7.001411
13:22:24848.00849.00848.00-8.001410
13:22:08848.00849.00848.00-8.001409
13:22:05848.00849.00848.00-8.001408
13:21:56848.00849.00848.00-8.001407
13:21:34848.00849.00848.00-8.001406
13:21:26848.00849.00848.00-8.001405
13:21:24848.00849.00848.00-8.001404
13:20:11849.00850.00849.00-7.002403
13:19:16848.00851.00848.00-8.001401
13:18:13848.00852.00848.00-8.001400
13:18:09848.00852.00848.00-8.001399
13:18:09848.00852.00848.00-8.002398
13:18:09849.00852.00848.00-8.003396
13:18:09849.00852.00849.00-7.001393
13:18:09850.00852.00849.00-7.0015392
13:18:09850.00852.00850.00-6.0024377
13:17:40850.00852.00850.00-6.001353
13:15:32849.00852.00849.00-7.003352
13:15:32850.00852.00849.00-7.0033349
13:15:32850.00852.00850.00-6.004316
13:14:30850.00851.00851.00-5.003312
13:14:19847.00849.00850.00-6.005309
13:14:19847.00849.00849.00-7.004304
13:14:19847.00848.00848.00-8.002300
13:14:19847.00848.00848.00-8.005298
13:14:19847.00848.00848.00-8.001293
13:14:18845.00848.00845.00-11.001292
13:12:49844.00848.00844.00-12.001291
13:12:04845.00850.00845.00-11.003290
13:11:26847.00850.00847.00-9.001287
13:11:26848.00850.00848.00-8.001286
13:11:26849.00850.00849.00-7.001285
13:11:26849.00850.00849.00-7.001284
13:10:36849.00850.00849.00-7.001283
13:10:00849.00851.00849.00-7.001282
13:09:48849.00851.00849.00-7.001281
13:05:11848.00849.00849.00-7.002280
13:05:10848.00849.00849.00-7.001278
13:00:36848.00850.00848.00-8.001277
12:59:56849.00852.00849.00-7.001276
12:59:55849.00852.00849.00-7.001275
12:59:55850.00852.00850.00-6.001274
12:59:55850.00852.00850.00-6.001273
12:58:48847.00850.00850.00-6.003272
12:58:48847.00850.00850.00-6.002269
12:58:28846.00850.00850.00-6.001267
12:58:25847.00850.00847.00-9.001266
12:58:24847.00850.00847.00-9.001265
12:58:24847.00850.00847.00-9.001264
12:58:13848.00850.00848.00-8.001263
12:58:12847.00850.00847.00-9.002262
12:54:10847.00850.00847.00-9.001260
12:53:58847.00850.00847.00-9.001259
12:53:30848.00850.00848.00-8.001258
12:50:16851.00854.00851.00-5.001257
12:49:21851.00854.00851.00-5.001256
12:49:20851.00854.00851.00-5.001255
12:49:20851.00854.00851.00-5.001254
12:48:41852.00854.00852.00-4.001253
12:48:41852.00854.00852.00-4.002252
12:44:28853.00855.00853.00-3.001250
12:44:27853.00855.00853.00-3.001249
12:44:27854.00855.00854.00-2.007248
12:44:20854.00855.00854.00-2.004241
12:39:57854.00856.00854.00-2.001237
12:39:56854.00856.00854.00-2.001236
12:30:18854.00856.00854.00-2.001235
12:30:01854.00856.00856.0001234
12:26:22854.00855.00855.00-1.002233
12:26:15854.00856.00854.00-2.001231
12:22:22854.00856.00854.00-2.001230
12:22:21854.00856.00854.00-2.001229
12:22:21856.00857.00856.0002228
12:22:21856.00857.00856.0003226
12:22:21856.00857.00856.0004223
12:21:38856.00857.00856.0001219
12:16:22856.00857.00856.0001218
12:16:21856.00857.00856.0001217
12:15:22856.00857.00856.0001216
12:14:36856.00857.00856.0002215
12:05:57856.00859.00856.0001213
12:05:33855.00856.00856.0006212
12:05:33855.00856.00856.0001206
12:00:03855.00857.00857.00+1.001205
11:58:48855.00857.00855.00-1.001204
11:56:35855.00857.00857.00+1.001203
11:55:42855.00857.00855.00-1.001202
11:51:05855.00857.00855.00-1.001201
11:51:04855.00857.00855.00-1.001200
11:46:26855.00857.00855.00-1.001199
11:46:10856.00857.00856.0001198
11:46:10856.00857.00856.0001197
11:45:43856.00857.00856.0001196
11:44:41857.00858.00857.00+1.001195
11:43:51857.00860.00857.00+1.001194
11:42:30858.00861.00858.00+2.001193
11:35:25859.00862.00859.00+3.001192
11:30:05859.00862.00862.00+6.001191
11:28:57861.00862.00861.00+5.001190
11:28:57861.00862.00861.00+5.001189
11:26:57862.00863.00862.00+6.006188
11:25:54862.00864.00864.00+8.001182
11:25:34863.00864.00863.00+7.001181
11:25:34863.00864.00863.00+7.007180
11:25:34863.00864.00863.00+7.001173
11:25:34863.00864.00863.00+7.003172
11:25:34863.00864.00863.00+7.004169
11:22:46863.00865.00865.00+9.001165
11:21:15863.00864.00864.00+8.001164
11:19:23863.00866.00866.00+10.001163
11:16:53863.00865.00865.00+9.001162
11:15:04863.00866.00866.00+10.001161
11:12:18863.00866.00866.00+10.001160
11:05:42863.00866.00863.00+7.001159
11:05:42863.00865.00865.00+9.001158
11:00:07860.00863.00863.00+7.001157
10:58:38860.00862.00862.00+6.001156
10:58:07860.00862.00862.00+6.001155
10:57:59860.00861.00861.00+5.001154
10:57:59860.00861.00861.00+5.001153
10:44:48860.00861.00861.00+5.001152
10:42:15860.00861.00861.00+5.001151
10:38:01860.00861.00861.00+5.001150
10:38:01860.00861.00861.00+5.001149
10:34:45860.00861.00861.00+5.001148
10:34:45860.00861.00861.00+5.001147
10:32:47861.00864.00860.00+4.002146
10:32:47861.00864.00861.00+5.005144
10:31:35862.00864.00862.00+6.001139
10:30:09862.00864.00864.00+8.001138
10:25:01862.00867.00862.00+6.003137
10:18:31860.00866.00866.00+10.001134
10:18:20859.00861.00861.00+5.002133
10:15:21859.00860.00860.00+4.002131
10:14:34859.00860.00860.00+4.001129
10:14:12859.00860.00860.00+4.001128
10:08:31861.00864.00861.00+5.001127
10:06:03861.00865.00861.00+5.002126
10:00:11860.00867.00867.00+11.001124
09:58:18867.00868.00867.00+11.001123
09:58:18867.00868.00867.00+11.001122
09:53:41867.00868.00868.00+12.001121
09:52:34868.00869.00868.00+12.001120
09:52:33868.00869.00869.00+13.001119
09:52:33868.00869.00868.00+12.001118
09:52:21868.00869.00868.00+12.001117
09:46:08868.00869.00869.00+13.001116
09:46:05868.00869.00868.00+12.005115
09:45:59868.00869.00869.00+13.001110
09:45:12868.00870.00868.00+12.001109
09:44:34868.00870.00870.00+14.001108
09:44:31868.00870.00868.00+12.002107
09:42:00868.00871.00871.00+15.001105
09:41:11871.00872.00871.00+15.001104
09:39:11868.00871.00871.00+15.001103
09:39:09868.00870.00870.00+14.001102
09:39:09868.00870.00870.00+14.001101
09:39:09868.00869.00869.00+13.001100
09:38:46867.00870.00867.00+11.00199
09:36:42867.00870.00870.00+14.00198
09:35:46867.00870.00870.00+14.00197
09:33:59864.00870.00870.00+14.00196
09:33:50864.00869.00869.00+13.00195
09:32:23863.00869.00869.00+13.00194
09:30:13863.00867.00867.00+11.00193
09:30:03863.00867.00867.00+11.00192
09:26:54861.00867.00867.00+11.00191
09:26:53861.00866.00866.00+10.00190
09:26:51861.00864.00864.00+8.00189
09:26:51861.00863.00863.00+7.00288
09:26:51860.00862.00862.00+6.00186
09:26:51860.00862.00862.00+6.00185
09:26:46860.00862.00862.00+6.00184
09:19:06855.00861.00861.00+5.00183
09:19:04855.00860.00860.00+4.00182
09:18:49855.00860.00860.00+4.00181
09:18:48854.00864.00854.00-2.00180
09:18:48854.00856.00856.000179
09:18:48854.00858.00858.00+2.00178
09:18:48854.00856.00856.000277
09:18:48854.00856.00856.000275
09:18:48854.00856.00856.000273
09:18:43854.00856.00856.000171
09:18:21855.00861.00854.00-2.00170
09:18:21855.00861.00855.00-1.00169
09:18:21859.00861.00859.00+3.00668
09:18:21859.00861.00859.00+3.00162
09:18:21860.00861.00860.00+4.00361
09:18:21860.00862.00860.00+4.00158
09:17:08860.00865.00860.00+4.00157
09:17:07860.00865.00860.00+4.00156
09:17:07861.00865.00861.00+5.00155
09:17:06861.00866.00861.00+5.00154
09:17:06860.00862.00862.00+6.00153
09:17:06860.00861.00861.00+5.00452
09:16:35860.00863.00860.00+4.00148
09:16:35862.00863.00862.00+6.00147
09:15:47863.00864.00863.00+7.00146
09:15:46864.00865.00864.00+8.00245
09:10:00864.00867.00864.00+8.00143
09:10:00864.00866.00866.00+10.00242
09:09:58865.00866.00866.00+10.00140
09:08:38865.00868.00865.00+9.00139
09:08:38866.00868.00868.00+12.00138
09:07:19864.00870.00864.00+8.00237
09:07:19868.00871.00865.00+9.00135
09:07:19868.00871.00866.00+10.00134
09:07:19868.00871.00867.00+11.00133
09:07:19868.00871.00868.00+12.00132
09:07:19869.00871.00869.00+13.00131
09:07:19869.00871.00869.00+13.00230
09:07:19869.00871.00869.00+13.00528
09:05:18869.00872.00872.00+16.00123
09:05:15869.00871.00871.00+15.00122
09:05:15869.00871.00869.00+13.00121
09:05:15869.00870.00870.00+14.00120
09:05:15869.00870.00870.00+14.00119
09:05:02869.00870.00870.00+14.00118
09:04:26865.00870.00865.00+9.00117
09:03:57865.00869.00869.00+13.00116
09:03:06864.00869.00869.00+13.00115
09:02:58863.00868.00868.00+12.00114
09:02:55863.00868.00863.00+7.00113
09:02:54863.00867.00867.00+11.00112
09:02:54863.00867.00867.00+11.00111
09:02:54863.00867.00867.00+11.00110
09:01:32863.00867.00867.00+11.0019
09:00:45859.00868.00868.00+12.0018
09:00:43859.00867.00867.00+11.0017
09:00:32857.00867.00867.00+11.0016
09:00:00----852.00-4.0055
 
加密貨幣
比特幣BTC 29218.68 -1,105.04 -3.64%
以太幣ETH 1979.58 -63.59 -3.11%
瑞波幣XRP 0.406719 -0.02 -3.70%
比特幣現金BCH 192.21 -6.72 -3.38%
萊特幣LTC 69.35 -2.42 -3.38%
卡達幣ADA 0.516947 -0.03 -4.73%
波場幣TRX 0.077198 0.00 -1.19%
恆星幣XLM 0.129108 -0.01 -4.86%
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。