最新重慶遠東城將熄燈 SOGO：多商模並進創造多元成長熱門[公告] 斯其大:代本公司之孫公司華新綠建材(股)公司公告總經理異動
更新報價

裕　融  (9941) 其他 上市 裕隆集團

75.90 ▼-0.20 -0.26% 0.86億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.20 1,150 75.70 2 75.90 2 75.70 76.30 75.00 76.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0075.7075.9075.90-0.20361150
13:24:5775.6075.9075.90-0.2011114
13:24:5675.6075.8075.80-0.3021113
13:24:4775.6075.8075.80-0.3021111
13:24:3075.6075.7075.70-0.4011109
13:24:3075.6075.7075.70-0.4011108
13:24:2175.6075.7075.70-0.4021107
13:24:0475.6075.7075.70-0.4011105
13:23:2475.6075.7075.70-0.40141104
13:23:0975.6075.7075.60-0.5011090
13:22:0675.6075.7075.60-0.5051089
13:21:1875.6075.7075.60-0.5011084
13:20:0275.6075.7075.60-0.5021083
13:19:3875.6075.7075.60-0.5011081
13:19:1575.6075.7075.60-0.5011080
13:19:0175.6075.7075.60-0.5041079
13:19:0175.6075.7075.60-0.5011075
13:18:5275.6075.7075.60-0.5011074
13:18:2975.6075.7075.60-0.5011073
13:18:2075.6075.7075.60-0.5011072
13:18:0675.6075.7075.60-0.5011071
13:17:4375.6075.8075.60-0.5011070
13:17:2075.6075.8075.60-0.5011069
13:16:5775.6075.7075.70-0.4021068
13:16:5775.6075.7075.60-0.5011066
13:16:3475.6075.7075.60-0.5011065
13:16:1175.6075.7075.60-0.5011064
13:15:4875.6075.7075.60-0.5011063
13:15:2575.6075.7075.60-0.5011062
13:15:0275.6075.7075.60-0.5011061
13:14:4975.6075.7075.70-0.4011060
13:14:3975.6075.7075.60-0.5011059
13:14:1675.6075.7075.60-0.5011058
13:13:3075.6075.8075.60-0.5011057
13:13:0775.6075.8075.60-0.5011056
13:12:4375.6075.8075.60-0.5011055
13:12:2075.6075.8075.60-0.5011054
13:11:5775.6075.8075.60-0.5011053
13:11:3475.6075.9075.60-0.5011052
13:11:2175.7075.9075.50-0.60251051
13:11:2175.7075.9075.60-0.5041026
13:11:2175.7075.9075.70-0.4011022
13:11:1175.7075.9075.70-0.4011021
13:10:5875.8075.9075.80-0.30161020
13:10:4875.8075.9075.80-0.3011004
13:10:2575.8075.9075.80-0.3011003
13:10:0275.7075.8075.80-0.3061002
13:10:0275.7075.8075.70-0.401996
13:09:3975.7075.8075.70-0.401995
13:09:2075.7075.8075.70-0.401994
13:09:1675.7075.8075.70-0.401993
13:08:5375.7075.8075.70-0.401992
13:08:3075.7075.8075.70-0.401991
13:08:0775.7075.8075.70-0.401990
13:07:4475.7075.8075.70-0.401989
13:07:4175.7075.8075.70-0.401988
13:07:2175.7075.9075.70-0.401987
13:06:2175.7075.8075.80-0.302986
13:05:4975.7075.8075.80-0.301984
13:02:1275.7075.8075.80-0.302983
13:02:1175.6075.7075.70-0.4012981
13:00:5775.6075.7075.70-0.401969
12:59:2475.5075.6075.60-0.503968
12:59:1875.6075.7075.60-0.5014965
12:59:1875.6075.7075.60-0.501951
12:53:2475.6075.7075.70-0.401950
12:48:1875.6075.7075.70-0.401949
12:48:0075.6075.7075.70-0.401948
12:47:5775.6075.7075.60-0.501947
12:46:1975.6075.7075.70-0.402946
12:43:2375.6075.7075.60-0.501944
12:42:5175.6075.7075.70-0.401943
12:42:1975.6075.7075.70-0.401942
12:41:1875.6075.7075.70-0.401941
12:37:2475.6075.7075.70-0.403940
12:37:1575.6075.7075.70-0.402937
12:34:1675.6075.7075.70-0.401935
12:32:4975.6075.7075.70-0.401934
12:29:0875.6075.7075.70-0.401933
12:29:0175.6075.7075.70-0.401932
12:29:0075.6075.7075.70-0.401931
12:28:3975.7075.8075.70-0.404930
12:24:5275.8075.9075.80-0.301926
12:24:0275.8075.9075.80-0.302925
12:23:0975.8075.9075.80-0.304923
12:23:0975.8075.9075.80-0.303919
12:23:0975.8075.9075.80-0.309916
12:23:0975.9076.0075.90-0.2026907
12:21:1075.9076.0075.90-0.201881
12:21:1075.9076.0075.90-0.201880
12:21:1075.9076.0075.90-0.203879
12:21:1075.9076.0075.90-0.202876
12:14:4775.9076.0075.90-0.201874
12:11:2475.8075.9075.90-0.2022873
12:04:4575.9076.0075.90-0.202851
12:04:2076.0076.1076.00-0.101849
12:04:1976.1076.2076.1006848
12:02:5176.1076.2076.1002842
12:02:1676.1076.2076.1001840
12:00:1676.1076.2076.1001839
12:00:1176.1076.2076.1001838
11:59:3576.1076.2076.1001837
11:59:2776.1076.2076.1002836
11:57:5276.1076.2076.1003834
11:57:2276.1076.2076.1002831
11:55:0376.1076.2076.1002829
11:55:0376.1076.2076.1006827
11:55:0376.1076.2076.1005821
11:55:0376.1076.2076.10019816
11:54:4276.1076.2076.1003797
11:54:0076.1076.2076.1001794
11:52:0476.1076.2076.1001793
11:51:3176.1076.2076.1004792
11:51:2076.1076.2076.1001788
11:48:4976.1076.2076.1001787
11:45:2576.1076.2076.1003786
11:41:0876.1076.2076.1002783
11:40:1176.1076.2076.1004781
11:40:1176.1076.2076.1001777
11:37:3276.1076.2076.1001776
11:36:3276.1076.2076.1001775
11:35:0576.1076.2076.1002774
11:33:1276.1076.2076.1001772
11:32:4776.1076.2076.1001771
11:32:4276.1076.2076.10020770
11:31:0276.1076.2076.1001750
11:28:2076.1076.2076.1001749
11:27:4076.1076.2076.1003748
11:24:1176.1076.2076.1004745
11:24:0676.1076.2076.1002741
11:23:5776.1076.2076.1001739
11:17:4076.1076.2076.1003738
11:13:4376.1076.2076.20+0.103735
11:12:4176.1076.2076.1001732
11:12:3376.0076.1076.1001731
11:11:5476.0076.1076.1001730
11:11:3776.0076.2076.00-0.101729
11:11:3576.0076.1076.00-0.1020728
11:10:5476.0076.1076.00-0.101708
11:10:0076.0076.1076.00-0.104707
11:09:3776.0076.1076.1001703
11:08:4776.0076.1076.1001702
11:08:3976.0076.1076.1001701
11:08:3176.0076.1076.1001700
11:08:3176.0076.1076.1001699
11:08:0075.9076.0076.00-0.101698
11:08:0075.9076.0076.00-0.101697
11:08:0075.9076.0076.00-0.101696
11:08:0075.9076.0076.00-0.101695
11:07:5975.9076.0076.00-0.101694
11:07:5975.9076.0076.00-0.101693
11:07:5975.9076.0076.00-0.101692
11:07:5975.9076.0076.00-0.101691
11:07:5975.9076.0076.00-0.101690
11:07:5875.9076.0076.00-0.101689
11:07:5875.9076.0076.00-0.101688
11:07:5875.9076.0076.00-0.101687
11:07:5775.9076.0076.00-0.101686
11:07:2175.9076.0076.00-0.101685
11:05:4475.9076.0075.90-0.202684
11:01:3875.9076.0076.00-0.101682
10:58:3575.9076.0075.90-0.203681
10:56:3475.8076.0075.80-0.301678
10:56:3375.8075.9075.80-0.3010677
10:55:5975.9076.0075.90-0.203667
10:55:5975.9076.0075.90-0.201664
10:54:3075.9076.0075.90-0.204663
10:54:2775.9076.0075.90-0.201659
10:52:0676.0076.1076.00-0.101658
10:52:0676.0076.1076.00-0.101657
10:51:4276.0076.1076.00-0.101656
10:51:4176.0076.1076.00-0.102655
10:51:4176.0076.1076.00-0.102653
10:51:4176.0076.1076.00-0.101651
10:50:4075.9076.1076.30+0.2037650
10:50:4075.9076.1076.20+0.109613
10:50:4075.9076.1076.10014604
10:50:2675.9076.1076.1001590
10:50:2476.0076.1076.00-0.101589
10:50:2375.9076.0076.00-0.101588
10:50:2376.0076.1076.00-0.101587
10:50:2176.0076.1076.00-0.101586
10:50:1976.0076.1076.00-0.101585
10:50:1776.0076.1076.00-0.101584
10:50:1776.0076.1076.00-0.101583
10:50:1575.8076.0076.00-0.101582
10:50:1375.8076.0076.00-0.101581
10:49:2375.9076.1075.80-0.302580
10:49:2375.9076.1075.90-0.201578
10:49:0975.8076.0076.00-0.101577
10:49:0575.8076.0076.00-0.101576
10:49:0576.0076.1076.00-0.101575
10:49:0575.7075.9076.00-0.107574
10:49:0575.7075.9075.90-0.202567
10:48:5975.7075.9075.90-0.201565
10:48:5975.9076.0075.90-0.202564
10:48:5975.7075.9075.90-0.208562
10:48:1375.6075.7075.90-0.203554
10:48:1375.6075.7075.80-0.305551
10:48:1375.6075.7075.70-0.402546
10:45:3375.6075.7075.70-0.401544
10:45:3375.7075.8075.70-0.4010543
10:43:1975.7075.9075.70-0.407533
10:43:1975.8075.9075.80-0.301526
10:43:1975.8075.9075.80-0.302525
10:43:1975.7075.8075.80-0.302523
10:42:1675.7075.8075.80-0.301521
10:41:0175.6075.7075.70-0.403520
10:35:3675.7075.8075.70-0.404517
10:35:3675.7075.8075.70-0.405513
10:35:2775.7075.8075.70-0.401508
10:35:2175.7075.8075.80-0.301507
10:35:1075.6075.8075.80-0.302506
10:34:1975.6075.7075.70-0.401504
10:33:2675.6075.7075.70-0.401503
10:32:5175.6075.7075.70-0.401502
10:31:5175.6075.7075.70-0.401501
10:31:3775.6075.7075.70-0.401500
10:31:3775.6075.7075.70-0.401499
10:31:3775.6075.7075.70-0.401498
10:31:3675.6075.7075.70-0.402497
10:31:0375.6075.7075.70-0.402495
10:29:4275.5075.7075.70-0.402493
10:29:3875.5075.6075.60-0.501491
10:28:5675.4075.5075.50-0.601490
10:28:3175.4075.5075.50-0.602489
10:28:3075.4075.5075.50-0.601487
10:28:2875.4075.5075.50-0.601486
10:28:2875.4075.5075.50-0.601485
10:28:2775.4075.5075.50-0.601484
10:27:5875.4075.5075.50-0.602483
10:27:5775.3075.4075.40-0.705481
10:27:5775.3075.4075.40-0.701476
10:27:5775.3075.4075.40-0.702475
10:27:5775.3075.4075.40-0.704473
10:26:0475.2075.3075.30-0.801469
10:26:0375.2075.3075.30-0.801468
10:26:0375.2075.3075.30-0.801467
10:26:0075.2075.3075.30-0.801466
10:25:5775.2075.3075.30-0.801465
10:25:3075.2075.3075.20-0.901464
10:23:1875.2075.3075.20-0.904463
10:17:5275.2075.4075.20-0.904459
10:15:4175.4075.5075.40-0.703455
10:14:3875.4075.5075.50-0.601452
10:14:1175.4075.5075.50-0.601451
10:14:1175.4075.5075.50-0.601450
10:14:1175.4075.5075.50-0.601449
10:13:4175.3075.4075.40-0.701448
10:13:4175.3075.4075.40-0.701447
10:13:4175.3075.4075.40-0.701446
10:13:3075.3075.4075.40-0.701445
10:11:1075.2075.3075.30-0.803444
10:11:1075.2075.3075.30-0.801441
10:11:0975.1075.2075.20-0.906440
10:11:0975.1075.2075.20-0.903434
10:11:0975.1075.2075.20-0.9011431
10:10:4275.1075.2075.20-0.905420
10:09:1175.1075.2075.20-0.901415
10:09:1175.1075.2075.20-0.903414
10:09:1075.1075.2075.20-0.901411
10:09:1075.0075.1075.10-1.004410
10:09:1075.0075.1075.10-1.0014406
10:09:1075.0075.1075.10-1.009392
10:09:1075.0075.1075.10-1.0014383
10:07:5175.0075.1075.00-1.102369
10:07:3275.0075.1075.00-1.101367
10:07:3275.0075.1075.00-1.101366
10:07:3275.0075.1075.10-1.001365
10:07:3275.0075.1075.00-1.105364
10:06:0475.1075.2075.10-1.006359
10:05:4375.1075.2075.10-1.001353
10:05:3475.1075.2075.10-1.001352
10:04:3975.1075.2075.10-1.001351
10:04:2175.1075.2075.10-1.001350
10:04:2175.1075.2075.10-1.002349
10:03:2975.1075.2075.20-0.901347
10:01:3975.1075.2075.10-1.002346
10:01:0275.1075.2075.10-1.003344
10:00:3075.1075.2075.10-1.001341
09:59:4075.1075.2075.10-1.001340
09:58:5375.1075.2075.20-0.901339
09:58:3075.1075.2075.20-0.901338
09:57:1575.1075.2075.20-0.901337
09:56:5575.1075.2075.20-0.901336
09:56:4275.1075.2075.10-1.001335
09:56:4275.1075.2075.10-1.0012334
09:56:0075.1075.2075.20-0.901322
09:55:5775.2075.3075.20-0.907321
09:54:4575.2075.3075.20-0.903314
09:54:4575.2075.3075.30-0.801311
09:53:3075.2075.3075.30-0.801310
09:52:5975.2075.3075.20-0.904309
09:52:2775.3075.4075.30-0.802305
09:50:3175.3075.4075.30-0.801303
09:50:3175.3075.4075.30-0.805302
09:50:0775.3075.4075.40-0.701297
09:49:4575.3075.4075.40-0.701296
09:48:2175.4075.5075.40-0.702295
09:48:0175.4075.5075.40-0.701293
09:48:0075.3075.4075.40-0.701292
09:47:3575.3075.4075.40-0.701291
09:45:1075.2075.3075.30-0.801290
09:44:4575.2075.3075.30-0.801289
09:43:4375.2075.3075.20-0.901288
09:43:3075.2075.3075.30-0.801287
09:42:1575.2075.3075.30-0.801286
09:41:1875.2075.3075.30-0.801285
09:41:0075.2075.3075.30-0.801284
09:40:3575.2075.3075.30-0.801283
09:40:1875.2075.3075.30-0.801282
09:40:0375.2075.3075.30-0.801281
09:39:4575.2075.3075.30-0.801280
09:38:3775.2075.3075.20-0.902279
09:38:0275.3075.5075.30-0.802277
09:37:5975.3075.5075.30-0.804275
09:37:2175.3075.4075.40-0.701271
09:36:3075.2075.3075.30-0.801270
09:35:5175.1075.2075.20-0.901269
09:35:5175.2075.3075.20-0.902268
09:35:5175.2075.3075.20-0.901266
09:35:5175.2075.3075.20-0.901265
09:35:5175.2075.3075.20-0.901264
09:35:5175.2075.3075.20-0.906263
09:35:5175.1075.2075.20-0.903257
09:35:4875.1075.2075.20-0.901254
09:34:4575.1075.2075.20-0.901253
09:34:2775.1075.2075.20-0.901252
09:34:1575.1075.2075.20-0.901251
09:33:3075.1075.2075.20-0.901250
09:32:5775.1075.2075.20-0.901249
09:32:4775.1075.2075.20-0.901248
09:32:4375.1075.2075.20-0.901247
09:32:4375.1075.2075.20-0.901246
09:32:4375.1075.2075.20-0.901245
09:32:3875.1075.2075.20-0.903244
09:32:3475.1075.2075.20-0.901241
09:32:1575.1075.2075.20-0.901240
09:30:3875.1075.2075.20-0.901239
09:30:3775.1075.2075.20-0.901238
09:30:3675.1075.2075.20-0.901237
09:30:2775.1075.2075.20-0.901236
09:30:2575.1075.2075.20-0.901235
09:30:1675.1075.2075.20-0.901234
09:29:0575.1075.2075.10-1.0029233
09:28:5375.1075.2075.20-0.901204
09:28:5075.1075.2075.10-1.001203
09:28:4975.2075.3075.20-0.9015202
09:28:4975.2075.3075.20-0.902187
09:28:4975.2075.3075.20-0.901185
09:28:4975.2075.3075.20-0.907184
09:28:4975.2075.3075.20-0.903177
09:28:3075.2075.3075.30-0.801174
09:28:2575.2075.3075.30-0.801173
09:28:1275.2075.3075.30-0.801172
09:27:5675.3075.4075.30-0.806171
09:27:4175.3075.5075.30-0.805165
09:26:5675.3075.5075.30-0.801160
09:26:3575.4075.5075.40-0.701159
09:26:3575.4075.5075.40-0.701158
09:25:3575.4075.5075.40-0.703157
09:24:4575.4075.5075.40-0.701154
09:24:1275.4075.5075.40-0.701153
09:23:3875.4075.5075.40-0.701152
09:23:3075.3075.4075.40-0.701151
09:23:2775.3075.4075.40-0.702150
09:22:3675.4075.5075.40-0.702148
09:22:1875.3075.5075.30-0.801146
09:22:1575.4075.5075.40-0.701145
09:22:0075.4075.5075.40-0.701144
09:21:5475.4075.5075.40-0.701143
09:21:5075.3075.4075.40-0.702142
09:21:0075.4075.5075.40-0.701140
09:20:5675.4075.5075.40-0.701139
09:20:0175.3075.5075.50-0.601138
09:20:0075.4075.5075.40-0.703137
09:19:2475.4075.5075.50-0.601134
09:19:2475.5075.6075.50-0.601133
09:19:2475.4075.5075.50-0.602132
09:19:0075.4075.5075.40-0.701130
09:18:4375.4075.5075.40-0.703129
09:18:1775.4075.5075.40-0.701126
09:17:0375.4075.5075.40-0.702125
09:16:0075.5075.6075.50-0.601123
09:15:1275.2075.3075.30-0.802122
09:15:1075.2075.3075.30-0.802120
09:15:0675.2075.3075.30-0.801118
09:15:0075.2075.3075.30-0.801117
09:14:4575.2075.3075.30-0.801116
09:14:3675.2075.3075.20-0.902115
09:14:1275.2075.3075.30-0.801113
09:13:5775.3075.4075.30-0.804112
09:13:3075.2075.3075.30-0.801108
09:13:2375.2075.4075.40-0.701107
09:13:1075.2075.4075.20-0.902106
09:13:1075.2075.4075.20-0.901104
09:13:0775.3075.4075.30-0.805103
09:13:0775.3075.4075.30-0.80698
09:13:0775.4075.5075.40-0.70892
09:13:0675.4075.5075.40-0.70584
09:13:0075.4075.5075.50-0.60179
09:12:5075.5075.6075.50-0.60178
09:12:4875.5075.7075.50-0.601077
09:12:4775.5075.7075.50-0.60367
09:12:2975.6075.7075.60-0.50164
09:12:2975.6075.7075.60-0.50163
09:12:2575.5075.7075.50-0.60162
09:12:1175.6075.7075.60-0.50161
09:11:5575.6075.7075.60-0.50160
09:11:1875.6075.8075.60-0.50459
09:11:1875.6075.8075.60-0.50355
09:11:1075.6075.8075.60-0.50252
09:11:0075.7075.8075.70-0.40150
09:10:5975.7075.8075.70-0.40149
09:10:3875.7075.8075.70-0.40148
09:10:3375.7075.8075.70-0.40147
09:10:1075.7075.9075.70-0.40646
09:10:1075.7075.9075.70-0.40140
09:10:0375.8076.0075.80-0.30439
09:10:0375.9076.0075.90-0.20235
09:08:3175.8076.0075.80-0.30233
09:08:1475.9076.0075.90-0.20131
09:08:0676.0076.1076.00-0.10230
09:07:4576.1076.2076.100128
09:07:4576.0076.1076.100127
09:07:4476.0076.1076.100126
09:07:0375.9076.0076.00-0.10125
09:06:3275.8075.9075.90-0.20424
09:05:2575.8075.9075.80-0.30120
09:05:2175.8075.9075.80-0.30119
09:04:2075.7075.8075.80-0.30118
09:03:2475.7075.9075.70-0.40117
09:02:4375.7076.0075.70-0.40116
09:02:0075.7075.8075.70-0.40115
09:01:5875.7075.8075.70-0.40114
09:01:5775.7075.8075.70-0.40113
09:01:5775.7075.8075.70-0.40212
09:01:5675.8076.0075.80-0.30210
09:01:5675.8076.1075.80-0.3018
09:00:18----75.70-0.4077
　
人氣股市議題－PChome新聞
低軌衛星概念股 記憶體概念股 鈣鈦礦太陽能 PCB概念股 股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股 降息概念股 儲能概念股 甲骨文概念股 股東會紀念品
更多
加密貨幣
比特幣BTC 68430.98 -551.93 -0.80%
以太幣ETH 2086.70 -22.24 -1.05%
瑞波幣XRP 1.30 -0.03 -1.92%
比特幣現金BCH 432.85 5.25 1.23%
萊特幣LTC 53.36 -0.75 -1.39%
卡達幣ADA 0.242741 -0.01 -3.07%
波場幣TRX 0.313888 0.00 -1.56%
恆星幣XLM 0.154656 -0.01 -4.87%
投資訊息
相關網站
股市服務區
行動版 電腦版

大盤

加權指數
櫃買指數

類股

集中市場
櫃買中心
市場指數

權證

股票找權證
權證篩選
權證排行

期權

期貨商品
期貨價差

分類報價

上市/上櫃
產業股
集團股
概念股

自選股

最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞

個股

線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK

股市公告

新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會

選股

快速選股
推薦選股
我的選股條件

三大法人

買賣金額
外資買賣超
投信買賣超
自營商買賣超

排行

上市排行
上櫃排行
財務排行
籌碼排行
網友排行

融資融券

餘額統計
融資增減
融券增減
使用率/券資比

專欄

箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄

券商分析

研究報告
今日盤勢分析

即時新聞

熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財

港股美股

分類報價
即時新聞
熱門排行
焦點股票

外匯

全球匯率數
熱門匯率
即時新聞
經濟數據
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。