裕 隆  (2201) 汽車工業 上市 裕隆集團

28.45 ▲+0.15 +0.53% 0.45
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 1,596 28.45 14 28.50 21 28.55 28.75 28.30 28.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0028.4528.5028.45+0.1521596
13:30:0028.4028.4528.45+0.15611594
13:24:0028.3528.5028.35+0.0511533
13:23:4328.3528.4528.45+0.1511532
13:23:4228.3528.4528.35+0.0521531
13:23:3228.3528.4528.35+0.0511529
13:23:2728.3528.4028.40+0.1021528
13:22:3428.3528.4028.35+0.0521526
13:22:0728.3528.4028.35+0.0521524
13:22:0528.3528.4028.35+0.0521522
13:22:0228.3528.4028.35+0.0511520
13:21:5928.3528.4028.35+0.0521519
13:21:0528.3028.3528.35+0.0531517
13:21:0528.3528.4028.35+0.0561514
13:21:0528.3528.4028.35+0.0531508
13:21:0528.3528.4028.35+0.0511505
13:20:3128.3528.4028.35+0.0511504
13:20:2028.3528.4028.35+0.05101503
13:20:2028.4028.4528.40+0.10151493
13:20:1328.4028.4528.40+0.1011478
13:18:0228.4028.4528.40+0.1011477
13:17:2528.4028.4528.40+0.1021476
13:16:2628.4028.4528.40+0.1011474
13:16:2528.4028.4528.45+0.1511473
13:15:1028.4028.4528.40+0.1051472
13:14:4028.3528.4028.40+0.1011467
13:13:1228.4028.4528.40+0.10101466
13:12:0828.4528.5028.45+0.1511456
13:12:0828.4028.4528.45+0.1521455
13:12:0228.4028.5028.40+0.1011453
13:12:0128.4528.5028.45+0.1531452
13:12:0128.4028.4528.50+0.2051449
13:12:0128.4028.4528.45+0.1561444
13:11:1428.4028.4528.45+0.1511438
13:08:1728.3528.4028.40+0.1051437
13:07:4928.3528.4028.40+0.1011432
13:07:4328.3028.3528.35+0.0591431
13:07:4328.3028.3528.35+0.05111422
13:07:0928.3528.4528.35+0.0511411
13:07:0428.3028.4028.40+0.1021410
13:06:4528.3528.4528.35+0.05131408
13:06:4528.3528.4028.40+0.1061395
13:06:0328.3528.4028.40+0.10101389
13:04:4828.3528.4028.40+0.1011379
13:04:1528.3528.4028.40+0.1011378
13:04:1428.3528.4028.40+0.1021377
13:04:1428.4028.4528.40+0.1021375
13:04:1428.3528.4028.40+0.10101373
13:03:4628.3528.4028.40+0.1031363
13:03:3528.4028.5028.40+0.1011360
13:03:2728.3528.5028.35+0.0511359
13:03:2528.3528.4028.40+0.1051358
13:03:2528.4028.5028.35+0.05441353
13:03:2528.4028.5028.40+0.10161309
13:02:2128.4028.4528.45+0.1511293
13:02:2128.4528.5028.45+0.1511292
13:02:0728.4028.4528.45+0.1511291
13:02:0328.4028.4528.45+0.1551290
13:01:5828.4028.5028.40+0.1011285
13:01:5728.4028.5028.40+0.10101284
13:00:5728.4028.4528.45+0.1511274
13:00:4628.4028.4528.45+0.1551273
13:00:4628.4028.5028.40+0.1011268
13:00:4628.4028.5028.40+0.1011267
13:00:4628.4028.5028.40+0.10301266
13:00:1828.4028.4528.45+0.1551236
13:00:1828.4528.5028.45+0.1511231
13:00:0428.4028.4528.45+0.1511230
12:59:5428.4028.4528.45+0.1511229
12:59:5428.4028.4528.45+0.1521228
12:59:5428.4028.4528.45+0.1511226
12:59:5428.4028.4528.45+0.1511225
12:59:5428.4528.5028.45+0.1511224
12:59:5428.4528.5028.45+0.1521223
12:59:5328.4028.4528.45+0.15301221
12:59:0028.4528.5028.45+0.1511191
12:59:0028.4028.4528.45+0.15101190
12:57:2828.4528.5028.45+0.1521180
12:57:2728.4528.5028.45+0.1521178
12:57:2528.4528.5028.45+0.1561176
12:57:2328.4528.5028.45+0.1521170
12:57:2328.4528.5028.45+0.15121168
12:57:2328.4528.5028.45+0.1541156
12:56:5428.5028.5528.50+0.20161152
12:55:4228.5028.5528.55+0.2531136
12:49:5628.5028.5528.55+0.2511133
12:49:4128.5028.5528.50+0.2071132
12:49:2328.5528.6028.55+0.2511125
12:47:2128.5028.5528.55+0.2551124
12:47:1828.5028.5528.55+0.2511119
12:46:5528.5028.5528.55+0.2521118
12:46:5128.5028.5528.55+0.2511116
12:46:4028.5528.6028.55+0.2511115
12:46:1528.5528.6028.55+0.2531114
12:46:1528.5528.6028.55+0.2551111
12:43:2228.5528.6028.55+0.2511106
12:41:2928.5528.6028.55+0.2511105
12:41:2528.5528.6028.55+0.2551104
12:38:0228.5528.6028.60+0.3041099
12:38:0128.6028.6528.60+0.3011095
12:37:5328.5528.6028.60+0.3051094
12:36:2328.5528.6028.55+0.2511089
12:35:3128.5528.6028.55+0.2531088
12:34:5528.5528.6028.55+0.2511085
12:33:5728.5528.6028.55+0.2521084
12:33:5728.5528.6028.55+0.2531082
12:33:0228.6028.6528.60+0.3011079
12:30:2028.5528.6028.60+0.3061078
12:30:0928.5528.6028.60+0.30101072
12:28:0528.5528.6028.55+0.2521062
12:24:5628.5528.6028.55+0.2511060
12:22:4528.5528.6028.55+0.2511059
12:20:4828.5528.6028.60+0.3011058
12:19:0528.5528.6028.55+0.2511057
12:16:4028.5528.6028.55+0.2511056
12:16:1828.5528.6028.60+0.3021055
12:15:0828.5528.6028.60+0.30101053
12:14:2428.5028.6028.50+0.2011043
12:14:0628.5028.6028.50+0.2011042
12:14:0528.5028.6028.50+0.2011041
12:14:0528.5028.6028.50+0.2011040
12:13:4928.5528.6028.55+0.2551039
12:13:4728.5528.6028.55+0.2511034
12:13:4728.5528.6028.55+0.2521033
12:13:4528.5528.6028.55+0.2521031
12:12:5628.5528.6028.60+0.3051029
12:12:0828.5528.6028.60+0.3071024
12:12:0428.5528.6028.60+0.3011017
12:11:5528.5528.6028.60+0.3011016
12:11:4828.5528.6028.60+0.3011015
12:11:1828.5528.6028.60+0.3011014
12:10:4828.5528.6028.60+0.3011013
12:10:1828.5528.6028.60+0.3011012
12:09:5628.5528.6028.55+0.2511011
12:09:4828.5528.6028.60+0.3011010
12:09:1828.5028.6028.60+0.3011009
12:09:1828.5028.6028.60+0.3011008
12:09:0228.5028.6028.60+0.3021007
12:08:4828.5028.6028.60+0.3011005
12:08:1828.5028.6028.60+0.3011004
12:07:4828.5028.6028.60+0.3011003
12:07:1828.5028.6028.60+0.3011002
12:06:5028.5028.5528.55+0.2511001
12:06:4928.5028.5528.55+0.2521000
12:06:4828.5028.6028.60+0.301998
12:06:2528.5528.6028.55+0.251997
12:06:1828.5028.5528.55+0.251996
12:05:5028.5028.5528.50+0.201995
12:05:4828.5028.5528.55+0.251994
12:05:4828.5028.5528.55+0.251993
12:05:1828.5028.5528.55+0.251992
12:05:0028.5028.5528.55+0.2510991
12:04:4828.5028.5528.55+0.251981
12:04:1828.5028.5528.55+0.251980
12:03:4828.5028.5528.55+0.251979
12:03:1828.5028.5528.55+0.251978
12:03:1028.5028.5528.50+0.201977
12:02:4828.5028.5528.55+0.251976
12:02:1828.5028.5528.55+0.251975
12:01:5528.5028.5528.55+0.251974
12:01:4828.4528.5528.55+0.251973
12:01:3528.4528.5528.45+0.152972
12:01:1828.4528.5528.55+0.251970
12:00:4828.4528.5528.55+0.251969
12:00:4628.4528.5528.45+0.151968
12:00:1828.4528.5028.50+0.201967
11:59:1428.4528.5028.50+0.202966
11:58:4728.5028.5528.50+0.201964
11:58:4728.5028.5528.50+0.202963
11:58:0328.4528.5028.50+0.202961
11:58:0328.5028.5528.50+0.203959
11:58:0328.5028.5528.50+0.201956
11:58:0328.5028.5528.50+0.201955
11:58:0228.4528.5028.50+0.201954
11:57:1928.4528.5028.50+0.201953
11:57:1828.4528.5028.50+0.204952
11:56:5028.4528.5028.50+0.201948
11:55:5128.4528.5028.50+0.202947
11:54:5528.4528.5028.50+0.204945
11:54:5528.4528.5028.50+0.201941
11:54:4728.4528.5028.50+0.202940
11:54:4728.4528.5028.50+0.204938
11:54:4628.4528.5028.50+0.205934
11:54:2328.4528.5028.50+0.201929
11:51:5128.4528.5028.50+0.202928
11:51:1528.4528.5028.50+0.201926
11:49:5128.4528.5028.50+0.201925
11:46:0528.4528.5028.45+0.151924
11:43:1728.4528.5028.45+0.156923
11:43:1728.5028.5528.50+0.2026917
11:41:5328.5028.5528.55+0.251891
11:41:2728.5028.5528.55+0.252890
11:41:2528.5028.5528.55+0.251888
11:41:0428.5028.5528.55+0.252887
11:40:4128.5028.5528.55+0.251885
11:40:2828.5028.5528.55+0.251884
11:40:1928.5028.5528.55+0.252883
11:39:0628.5028.5528.55+0.251881
11:38:0128.5028.5528.55+0.251880
11:35:1828.5028.5528.50+0.201879
11:34:0928.5028.5528.50+0.2010878
11:34:0728.5028.5528.55+0.252868
11:34:0628.5528.6028.55+0.257866
11:34:0628.5028.5528.55+0.253859
11:33:1528.4528.5028.50+0.2014856
11:33:1528.4528.5028.50+0.201842
11:31:5328.4528.5028.45+0.151841
11:31:5228.4528.5028.45+0.151840
11:31:4828.4528.5028.50+0.204839
11:31:2828.4528.5028.45+0.155835
11:30:4028.4528.5028.45+0.151830
11:30:3728.4528.5028.45+0.152829
11:29:2428.4528.5028.45+0.155827
11:28:1428.4528.5028.45+0.151822
11:26:2428.4528.5028.45+0.154821
11:25:2628.4528.5028.45+0.154817
11:23:3928.4528.5028.50+0.202813
11:23:3828.4528.5028.45+0.151811
11:21:5528.4528.5028.45+0.155810
11:20:1228.4528.5028.45+0.151805
11:19:1528.5028.5528.50+0.208804
11:15:1028.5028.5528.50+0.201796
11:11:3828.5028.5528.50+0.201795
11:09:1428.5028.5528.50+0.202794
11:06:1428.4528.5028.50+0.2026792
11:05:5228.4528.5028.45+0.151766
11:05:0028.5028.5528.50+0.201765
11:03:1228.5028.5528.50+0.202764
11:03:0428.5028.6028.50+0.205762
11:01:5628.5028.6028.50+0.201757
11:01:5628.5528.6028.55+0.251756
11:01:4528.5028.5528.55+0.251755
11:01:0828.5528.6028.55+0.252754
11:01:0128.5528.6028.55+0.255752
11:00:5628.5528.6528.65+0.352747
11:00:1428.6028.6528.60+0.303745
11:00:1328.6028.6528.60+0.306742
10:59:5828.6028.6528.65+0.351736
10:58:4528.6028.6528.65+0.352735
10:58:4528.6028.6528.60+0.301733
10:58:3228.6028.6528.60+0.301732
10:53:3628.6028.6528.65+0.355731
10:53:0028.6528.7028.65+0.356726
10:52:5928.6528.7028.65+0.353720
10:52:5628.6528.7028.65+0.352717
10:52:2828.6528.7028.65+0.351715
10:52:2128.6528.7028.70+0.401714
10:49:4828.6528.7028.70+0.408713
10:49:3428.6528.7028.70+0.402705
10:47:3428.7028.7528.70+0.408703
10:47:3428.6528.7028.70+0.402695
10:46:1528.6528.7028.70+0.407693
10:45:4028.7028.7528.70+0.402686
10:43:3528.6528.7028.70+0.401684
10:43:1728.6528.7028.70+0.4029683
10:43:1728.6028.6528.65+0.353654
10:43:1728.6028.6528.65+0.358651
10:43:0528.6028.6528.60+0.304643
10:41:4928.6028.6528.60+0.304639
10:40:4828.6028.6528.65+0.352635
10:39:3228.6028.6528.60+0.301633
10:39:1628.6028.6528.60+0.302632
10:37:3528.6028.6528.60+0.301630
10:37:2828.6028.6528.60+0.301629
10:36:0528.6028.6528.60+0.301628
10:34:5528.5528.6028.60+0.301627
10:34:5528.5528.6028.60+0.304626
10:33:3728.6028.6528.60+0.301622
10:33:3728.5528.6028.60+0.301621
10:33:2628.5528.6028.60+0.301620
10:33:2628.6028.6528.60+0.302619
10:31:5128.6028.6528.60+0.301617
10:29:1528.6028.6528.60+0.301616
10:28:3228.5528.6528.65+0.351615
10:22:4728.5528.6028.60+0.302614
10:22:4728.6028.6528.60+0.308612
10:22:4028.6028.6528.65+0.351604
10:21:5728.6028.6528.65+0.358603
10:20:5728.6028.6528.65+0.351595
10:20:3428.6028.6528.65+0.357594
10:20:0428.6028.6528.60+0.301587
10:15:4628.6028.6528.65+0.352586
10:15:4328.6028.6528.65+0.351584
10:15:0028.6028.6528.65+0.356583
10:11:3428.5528.6528.65+0.353577
10:11:3228.6028.6528.60+0.304574
10:11:3228.6028.6528.60+0.305570
10:10:5428.6028.6528.60+0.301565
10:10:1328.6028.6528.65+0.355564
10:03:4628.6028.6528.65+0.353559
10:03:1728.6028.6528.65+0.356556
10:03:1728.6028.6528.65+0.352550
10:03:1528.6028.6528.65+0.351548
10:02:2328.5528.6028.60+0.303547
10:01:1528.5528.6028.60+0.3010544
10:01:1528.5028.5528.55+0.251534
10:00:3028.5028.5528.55+0.257533
10:00:1928.5028.5528.55+0.255526
09:59:5928.5028.5528.55+0.251521
09:59:2628.5028.5528.55+0.251520
09:57:5828.5028.5528.55+0.254519
09:57:3728.5028.5528.55+0.256515
09:55:2628.5528.6028.55+0.251509
09:55:2528.5528.6028.55+0.251508
09:55:2328.5528.6028.55+0.252507
09:55:2128.5528.6028.55+0.254505
09:55:2028.5528.6028.55+0.251501
09:55:1928.5528.6028.55+0.255500
09:55:1728.5528.6028.55+0.251495
09:55:1328.5528.6028.55+0.251494
09:53:3828.5528.6028.60+0.301493
09:52:4428.6028.6528.60+0.301492
09:52:4428.5528.6028.60+0.301491
09:49:4028.6028.6528.60+0.306490
09:49:2828.6028.6528.60+0.301484
09:48:4328.5528.6028.60+0.3010483
09:46:4328.5528.6028.60+0.301473
09:45:1528.5528.6028.60+0.302472
09:45:0128.5528.6028.60+0.308470
09:44:2328.5528.6028.55+0.251462
09:44:2028.5528.6028.60+0.3010461
09:44:1928.5028.5528.55+0.251451
09:44:0528.5028.5528.55+0.252450
09:43:4528.5528.6028.55+0.251448
09:43:4428.5028.5528.55+0.255447
09:43:4428.4528.5528.55+0.2551442
09:43:4428.4528.5028.50+0.2011391
09:40:5628.4528.5028.50+0.201380
09:40:4628.4028.5028.50+0.201379
09:40:4428.4028.5028.50+0.201378
09:40:4228.4028.5028.50+0.201377
09:37:3328.4028.4528.45+0.152376
09:37:1228.4028.4528.45+0.151374
09:33:4528.3528.4028.40+0.1018373
09:33:4528.3528.4028.40+0.104355
09:33:2928.3528.4028.40+0.101351
09:31:5828.3528.4028.40+0.104350
09:31:4928.3528.4028.40+0.101346
09:31:0028.4028.4528.40+0.103345
09:31:0028.4028.4528.40+0.101342
09:31:0028.4028.4528.40+0.101341
09:29:0728.4028.4528.45+0.153340
09:27:0528.3528.4028.40+0.1025337
09:27:0528.3028.3528.35+0.052312
09:26:5828.3028.4028.3001310
09:26:5828.3028.3528.35+0.058309
09:26:5528.3028.3528.3001301
09:26:5528.3528.4028.35+0.056300
09:26:5428.4028.4528.40+0.104294
09:26:3128.4528.5028.45+0.157290
09:26:3128.5028.5528.50+0.2021283
09:24:2428.5028.5528.55+0.251262
09:23:3728.5528.6028.55+0.251261
09:21:5328.5528.6028.55+0.257260
09:21:5328.5528.6028.55+0.2510253
09:18:3928.5528.6028.55+0.251243
09:18:3928.5528.6028.55+0.252242
09:18:3028.5528.6028.55+0.254240
09:17:3428.5528.6028.60+0.302236
09:16:0028.5528.6028.60+0.3011234
09:15:5528.5528.6028.55+0.251223
09:14:4428.5528.6028.55+0.251222
09:14:3628.5528.6028.55+0.251221
09:14:2528.5528.6028.55+0.251220
09:13:5628.5528.6028.55+0.252219
09:13:0028.6028.6528.60+0.301217
09:13:0028.6028.6528.60+0.302216
09:10:3028.6528.7028.65+0.351214
09:10:1628.6528.7028.65+0.351213
09:10:0628.6528.7028.65+0.351212
09:08:5628.7528.8028.75+0.454211
09:08:5628.7028.7528.75+0.455207
09:08:4128.7528.8028.75+0.451202
09:08:3328.7528.8028.75+0.451201
09:08:2428.7028.7528.75+0.4524200
09:07:5828.6528.7028.70+0.401176
09:07:3328.7028.7528.70+0.405175
09:07:1628.6528.7028.70+0.4015170
09:07:0328.6028.6528.65+0.351155
09:06:2528.6028.6528.65+0.352154
09:06:0928.5528.6528.65+0.354152
09:05:5328.5528.6028.60+0.301148
09:05:1228.5528.6028.60+0.301147
09:05:1028.5528.6028.60+0.301146
09:05:0728.6028.6528.60+0.301145
09:04:4328.6028.6528.60+0.3019144
09:04:1128.6028.6528.60+0.301125
09:03:5828.6028.6528.65+0.351124
09:03:5628.6028.6528.65+0.352123
09:03:0528.6028.6528.65+0.351121
09:02:5228.5028.6528.65+0.351120
09:02:4628.5528.6528.55+0.252119
09:02:3728.6528.7028.65+0.352117
09:02:2628.7028.7528.70+0.401115
09:02:2528.6528.7028.70+0.402114
09:02:2528.7028.7528.70+0.401112
09:02:2528.7028.7528.70+0.4015111
09:02:2428.7028.7528.70+0.40196
09:02:0128.7028.8028.70+0.40295
09:01:5528.7028.8028.70+0.40393
09:01:5528.7028.7528.75+0.45790
09:01:5528.7028.7528.70+0.40783
09:01:5528.6528.7028.70+0.40376
09:01:4128.6528.7028.65+0.35173
09:01:2428.6528.7028.65+0.35172
09:01:1528.6528.7028.65+0.35171
09:01:0028.6528.7028.65+0.35270
09:00:5528.6528.7028.65+0.35168
09:00:3328.6528.7028.65+0.35167
09:00:1128.6028.6528.65+0.35366
09:00:0728.5528.6028.60+0.30463
09:00:0728.5028.5528.55+0.25659
09:00:0428.5028.5528.50+0.20453
09:00:02----28.55+0.254949
 
加密貨幣
比特幣BTC 66677.12 1,448.25 2.22%
以太幣ETH 1938.60 34.91 1.83%
瑞波幣XRP 1.14 0.03 2.51%
比特幣現金BCH 224.04 4.14 1.88%
萊特幣LTC 46.86 -0.48 -1.01%
卡達幣ADA 0.173618 0.00 2.26%
波場幣TRX 0.329215 0.00 0.79%
恆星幣XLM 0.192997 0.00 2.45%
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。