胡 連  (6279) 電子零組件業 上櫃

114.00 ▲+2.00 +1.79% 0.97
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.00 860 113.50 9 114.00 1 112.50 115.00 110.50 112.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00113.50114.00114.00+2.002860
13:30:00113.50114.00114.00+2.0029858
13:24:14113.50114.00113.50+1.501829
13:24:10113.50114.00113.50+1.503828
13:24:08113.50114.00113.50+1.501825
13:24:08113.50114.00113.50+1.501824
13:23:47113.50114.00113.50+1.501823
13:23:42113.50114.00114.00+2.001822
13:23:30113.50114.00113.50+1.502821
13:22:39113.50114.00113.50+1.501819
13:21:57113.50114.00113.50+1.501818
13:21:23113.50114.00113.50+1.501817
13:21:01113.50114.00113.50+1.502816
13:21:00113.50114.00114.00+2.001814
13:20:47113.50114.00113.50+1.501813
13:20:36113.50114.00113.50+1.501812
13:20:06113.50114.00113.50+1.501811
13:20:03113.50114.00114.00+2.001810
13:19:51113.50114.00113.50+1.501809
13:19:26113.50114.00113.50+1.501808
13:18:18113.50114.00113.50+1.501807
13:17:17113.50114.00113.50+1.501806
13:15:25113.50114.00113.50+1.501805
13:15:07113.50114.00113.50+1.501804
13:14:38113.50114.00113.50+1.501803
13:13:24113.50114.00113.50+1.501802
13:12:39113.50114.00113.50+1.501801
13:12:24113.50114.00113.50+1.502800
13:12:06113.50114.00113.50+1.501798
13:12:01113.50114.00113.50+1.502797
13:11:27113.50114.00113.50+1.501795
13:10:14113.50114.00113.50+1.501794
13:09:26113.50114.00113.50+1.506793
13:08:10113.50114.00114.00+2.001787
13:08:01113.50114.00113.50+1.501786
13:05:29113.50114.00114.00+2.004785
13:02:53113.50114.00114.00+2.001781
13:00:36113.50114.00114.00+2.001780
13:00:13113.50114.00113.50+1.501779
12:58:20113.50114.00113.50+1.501778
12:57:21113.50114.00113.50+1.501777
12:56:02113.50114.00113.50+1.501776
12:51:16113.50114.00114.00+2.001775
12:50:42113.50114.00114.00+2.001774
12:49:37113.50114.00114.00+2.003773
12:47:45113.50114.00113.50+1.501770
12:47:05114.00114.50114.00+2.001769
12:46:26114.00114.50114.00+2.002768
12:45:14114.00114.50114.00+2.001766
12:45:04114.00114.50114.50+2.503765
12:45:00114.00114.50114.00+2.001762
12:44:13114.00114.50114.00+2.001761
12:43:53114.00114.50114.00+2.001760
12:43:40114.00114.50114.00+2.001759
12:40:59114.00114.50114.00+2.001758
12:40:36114.00114.50114.00+2.001757
12:39:08114.00114.50114.00+2.001756
12:39:06114.00114.50114.00+2.005755
12:38:47114.00114.50114.00+2.001750
12:38:39114.00114.50114.50+2.502749
12:37:01114.00114.50114.50+2.502747
12:34:59113.50114.50114.50+2.5011745
12:31:56113.50114.00114.00+2.001734
12:30:32113.50114.00114.00+2.002733
12:28:03113.50114.00114.00+2.001731
12:27:23113.50114.00114.00+2.002730
12:27:18114.00114.50114.00+2.0013728
12:26:34114.00114.50114.50+2.501715
12:25:51114.00114.50114.00+2.006714
12:22:44113.50114.50113.50+1.501708
12:21:00113.00114.50114.50+2.501707
12:18:12113.50114.50113.50+1.501706
12:16:23113.50114.50113.50+1.501705
12:16:04113.00114.00114.00+2.001704
12:15:08113.50114.50113.50+1.505703
12:15:06113.50114.50113.50+1.501698
12:15:00113.00114.00114.00+2.001697
12:13:55113.50114.00113.50+1.502696
12:13:55113.50114.00113.50+1.501694
12:13:38113.50114.50113.50+1.501693
12:11:39113.50114.50113.50+1.501692
12:09:59113.50114.50113.50+1.502691
12:05:56113.50114.50113.50+1.501689
12:05:56113.50114.50113.50+1.501688
12:03:46113.00114.00114.00+2.002687
11:55:50113.00114.00113.00+1.001685
11:55:33113.00114.00113.00+1.001684
11:55:32113.00113.50113.50+1.502683
11:55:32113.00113.50113.50+1.501681
11:54:18113.50114.00113.50+1.501680
11:53:05113.50114.50113.50+1.501679
11:52:16113.50114.50113.50+1.502678
11:52:14113.50114.50113.50+1.502676
11:52:14113.00114.00114.00+2.003674
11:52:14113.00114.00114.00+2.004671
11:51:54113.50114.00113.50+1.501667
11:51:45113.50114.00113.50+1.501666
11:51:08113.50114.00113.50+1.501665
11:50:33113.50114.00113.50+1.503664
11:50:33113.50114.00113.50+1.501661
11:43:40113.50114.00113.50+1.501660
11:43:36113.00113.50113.50+1.502659
11:42:10113.50114.00113.50+1.501657
11:41:55113.50114.00113.50+1.501656
11:41:39113.50114.00113.50+1.501655
11:41:10113.50114.00113.50+1.501654
11:38:57113.50114.50113.50+1.502653
11:38:57113.50114.50113.50+1.5018651
11:37:52113.50114.00114.00+2.003633
11:37:47114.00114.50114.00+2.002630
11:37:43114.00114.50114.00+2.001628
11:37:25114.00114.50114.00+2.005627
11:31:54114.00114.50114.00+2.001622
11:31:45114.00114.50114.00+2.003621
11:30:47114.00114.50114.50+2.502618
11:22:37114.00114.50114.50+2.504616
11:20:58114.50115.00114.50+2.501612
11:20:33114.50115.00114.50+2.501611
11:20:32114.50115.00114.50+2.501610
11:19:21114.50115.00114.50+2.501609
11:15:32114.50115.00115.00+3.003608
11:15:15114.50115.00115.00+3.003605
11:15:13114.00115.00115.00+3.002602
11:14:29114.00114.50115.00+3.007600
11:14:29114.00114.50114.50+2.501593
11:14:22114.00114.50114.50+2.502592
11:13:18114.50115.00114.50+2.501590
11:12:06114.50115.00114.50+2.501589
11:11:58114.50115.00114.50+2.501588
11:10:47114.50115.00114.50+2.501587
11:10:02114.50115.00114.50+2.501586
11:08:10114.50115.00114.50+2.501585
11:07:36114.50115.00114.50+2.502584
11:07:13114.50115.00115.00+3.001582
11:06:30114.50115.00115.00+3.002581
11:06:28114.50115.00115.00+3.005579
11:06:17114.50115.00115.00+3.004574
11:06:17113.50114.50114.50+2.502570
11:06:17113.50114.50114.50+2.5012568
11:06:17113.50114.50114.50+2.501556
11:06:17113.50114.50114.50+2.506555
11:06:17113.50114.50114.50+2.5013549
11:06:00113.50114.00114.00+2.002536
11:05:45114.00114.50114.00+2.001534
11:05:45114.00114.50114.00+2.001533
11:05:34114.00114.50114.00+2.005532
11:02:34114.00114.50114.00+2.001527
11:02:29114.00114.50114.00+2.003526
11:01:56114.00114.50114.00+2.001523
11:01:18114.00114.50114.00+2.001522
11:00:05114.00114.50114.00+2.001521
10:56:54114.00114.50114.00+2.001520
10:54:00114.00114.50114.00+2.001519
10:51:02114.00114.50114.00+2.001518
10:50:56114.00114.50114.50+2.501517
10:50:54114.00114.50114.50+2.501516
10:50:06114.00114.50114.50+2.501515
10:50:06114.00114.50114.50+2.505514
10:49:55113.50114.00114.00+2.0037509
10:49:55113.50114.00114.00+2.001472
10:49:54113.50114.00114.00+2.001471
10:49:36113.50114.00114.00+2.002470
10:49:05113.50114.00113.50+1.501468
10:47:15113.00113.50113.50+1.501467
10:47:08113.00114.00114.00+2.0011466
10:47:00113.00113.50113.50+1.501455
10:46:48113.00113.50113.50+1.501454
10:46:07113.00114.00113.00+1.001453
10:46:03113.00113.50113.50+1.501452
10:45:39113.00114.00113.00+1.001451
10:44:25113.00113.50113.50+1.501450
10:44:04113.50114.00113.50+1.501449
10:43:16113.50114.00113.50+1.501448
10:42:21113.00113.50113.50+1.501447
10:41:21113.00113.50113.50+1.509446
10:41:21113.00113.50113.50+1.507437
10:38:54113.00113.50113.00+1.001430
10:33:13113.00113.50113.00+1.001429
10:31:56113.00113.50113.00+1.001428
10:30:48113.00113.50113.00+1.001427
10:30:48113.00113.50113.00+1.001426
10:29:59113.00113.50113.00+1.001425
10:29:31113.00113.50113.00+1.001424
10:29:23113.00113.50113.00+1.001423
10:19:42113.00113.50113.00+1.001422
10:16:21112.50113.00113.00+1.003421
10:16:20112.50113.00113.00+1.004418
10:13:02112.00112.50112.50+0.501414
10:12:38112.00112.50112.50+0.501413
10:09:51112.00112.50112.0001412
10:07:37112.50113.00112.50+0.502411
10:06:53112.50113.00112.50+0.501409
10:06:43112.00112.50112.50+0.501408
10:06:18112.00112.50112.50+0.501407
10:06:11112.00112.50112.50+0.501406
10:06:05112.00112.50112.50+0.502405
10:06:05112.00112.50112.50+0.506403
10:05:17112.50113.00112.50+0.501397
10:04:46112.50113.00112.50+0.503396
10:01:53112.50113.00112.50+0.501393
10:01:37113.00113.50113.00+1.001392
10:01:32113.00113.50113.00+1.001391
10:01:29113.00113.50113.00+1.001390
10:01:28113.00113.50113.00+1.001389
10:01:17113.00113.50113.00+1.001388
10:01:12113.00113.50113.00+1.004387
09:59:49113.00113.50113.00+1.001383
09:56:00113.00113.50113.50+1.502382
09:48:24113.50114.00113.50+1.501380
09:47:58113.00113.50113.50+1.501379
09:47:30113.50114.00113.50+1.501378
09:46:58113.00113.50113.50+1.501377
09:45:40113.50114.00113.50+1.501376
09:45:28113.50114.00113.50+1.501375
09:45:27113.50114.00113.50+1.501374
09:45:22113.50114.00113.50+1.501373
09:44:50113.50114.00113.50+1.501372
09:44:40113.50114.00113.50+1.501371
09:44:31113.50114.00113.50+1.504370
09:43:41113.50114.00114.00+2.002366
09:43:38113.50114.00114.00+2.005364
09:43:20113.50114.00114.00+2.002359
09:42:56113.50114.00113.50+1.501357
09:41:45113.00113.50113.50+1.502356
09:41:16113.00113.50113.50+1.502354
09:40:19113.00113.50113.50+1.501352
09:40:14113.00113.50113.50+1.501351
09:39:19113.00113.50113.50+1.501350
09:38:50113.00113.50113.50+1.501349
09:38:47113.00113.50113.50+1.501348
09:38:44113.00113.50113.50+1.501347
09:38:44113.00113.50113.50+1.501346
09:38:41113.00113.50113.50+1.501345
09:38:37113.00113.50113.50+1.501344
09:38:20113.00113.50113.50+1.501343
09:37:38113.00113.50113.50+1.501342
09:37:16113.00113.50113.50+1.502341
09:37:04113.00113.50113.50+1.501339
09:36:34112.50113.50113.50+1.501338
09:36:20112.50113.00113.00+1.001337
09:36:04112.50113.00113.00+1.001336
09:35:35112.50113.00113.00+1.001335
09:35:27112.50113.00113.00+1.001334
09:35:09112.00113.00113.00+1.001333
09:34:54112.00113.00113.00+1.001332
09:34:52112.50113.00112.50+0.501331
09:34:34112.00113.00113.00+1.001330
09:34:27112.00113.00113.00+1.002329
09:34:13112.00112.50113.00+1.0033327
09:34:13112.00112.50112.50+0.5017294
09:33:43111.50112.00112.0003277
09:33:24111.50112.00111.50-0.502274
09:33:11112.00112.50112.0002272
09:32:58111.50112.00112.00013270
09:32:26111.50112.00111.00-1.001257
09:32:26111.50112.00111.50-0.501256
09:32:25111.50112.00112.0001255
09:32:04111.50112.00111.50-0.501254
09:32:04111.50112.00111.50-0.502253
09:31:14111.50112.00111.50-0.501251
09:31:07111.00111.50111.50-0.509250
09:30:40110.50111.00111.00-1.0010241
09:30:23110.50111.00110.50-1.501231
09:30:22110.50111.00110.50-1.501230
09:30:19110.50111.00111.00-1.001229
09:30:05110.50111.00110.50-1.502228
09:29:05110.50111.00110.50-1.501226
09:29:04110.50111.00110.50-1.501225
09:28:50110.00110.50110.50-1.501224
09:28:43110.50111.00110.50-1.501223
09:28:40110.00110.50110.50-1.501222
09:28:30110.00110.50110.50-1.501221
09:28:25110.00110.50110.50-1.501220
09:28:18110.00110.50110.50-1.503219
09:28:15110.00110.50110.50-1.501216
09:28:15110.00110.50110.50-1.501215
09:28:08110.00110.50110.50-1.501214
09:28:06110.00110.50110.50-1.502213
09:27:56110.00110.50110.50-1.501211
09:27:50110.00110.50110.50-1.501210
09:27:31110.00110.50111.00-1.006209
09:27:31110.00110.50110.50-1.506203
09:27:31110.50111.00110.50-1.506197
09:27:22110.50111.00110.50-1.501191
09:27:10110.50111.00110.50-1.501190
09:27:06110.50111.00110.50-1.501189
09:27:05110.50111.00110.50-1.501188
09:27:03110.50111.00110.50-1.501187
09:27:03110.50111.00110.50-1.5010186
09:26:47110.50111.00110.50-1.501176
09:26:37110.50111.00110.50-1.501175
09:26:35110.50111.00110.50-1.501174
09:26:33110.50111.00110.50-1.504173
09:26:26110.50111.00110.50-1.502169
09:25:58110.50111.00110.50-1.501167
09:25:57110.50111.00110.50-1.501166
09:25:15110.50111.00111.00-1.001165
09:24:21111.00111.50111.00-1.002164
09:24:21111.00111.50111.00-1.001162
09:24:19111.00111.50111.00-1.005161
09:24:06111.00111.50111.00-1.003156
09:24:05111.00111.50111.00-1.001153
09:24:05111.00111.50111.00-1.002152
09:24:05111.00111.50111.00-1.0016150
09:24:04111.00111.50111.00-1.002134
09:24:01111.00111.50111.00-1.001132
09:23:56111.00111.50111.00-1.001131
09:22:56111.00111.50111.50-0.501130
09:22:32111.50112.00111.50-0.501129
09:22:27111.00111.50111.50-0.504128
09:22:18111.00111.50111.50-0.501124
09:22:05111.00111.50111.50-0.501123
09:21:43111.50112.00111.50-0.502122
09:21:29111.00111.50111.50-0.501120
09:21:05111.00111.50111.50-0.505119
09:20:18111.50112.00111.50-0.501114
09:20:13111.50112.00111.50-0.501113
09:20:12111.50112.00111.50-0.501112
09:20:08111.50112.00111.50-0.501111
09:19:44111.50112.00111.50-0.502110
09:19:24111.50112.00111.50-0.501108
09:19:09111.50112.00111.50-0.501107
09:19:07111.50112.00111.50-0.501106
09:19:04111.50112.00111.50-0.501105
09:18:51111.50112.00111.50-0.501104
09:18:31111.00111.50111.50-0.507103
09:17:51111.00111.50111.50-0.50196
09:17:34111.50112.00111.50-0.50195
09:17:20111.50112.00111.50-0.50294
09:17:18111.50112.00111.50-0.501092
09:15:36111.50112.00111.50-0.50182
09:15:35111.50112.00111.50-0.50181
09:15:27111.50112.00111.50-0.50180
09:15:15111.50112.00111.50-0.50279
09:15:14111.50112.00111.50-0.50177
09:14:42111.50112.00111.50-0.50176
09:14:42111.50112.00111.50-0.50575
09:13:47112.00112.50112.000570
09:13:47112.00112.50112.0001265
09:13:29112.00112.50112.000153
09:12:55112.00112.50112.000152
09:12:27112.50113.00112.50+0.50151
09:12:08112.50113.00112.50+0.50150
09:09:45112.50113.00112.50+0.50149
09:09:45112.00112.50112.50+0.50648
09:09:29112.00112.50112.000142
09:09:27112.00112.50112.50+0.50141
09:08:48112.00112.50112.50+0.50140
09:08:41112.00112.50112.50+0.50139
09:07:15112.50113.00112.50+0.50438
09:06:59112.50113.00112.50+0.50134
09:06:57112.50113.00112.50+0.50133
09:06:22112.50113.00113.00+1.00232
09:04:55113.00113.50113.00+1.00130
09:04:21112.50113.00113.00+1.00129
09:04:21112.50113.00113.00+1.00128
09:03:37113.00113.50113.00+1.00127
09:03:37113.00113.50113.00+1.00126
09:03:18113.00113.50113.50+1.50125
09:03:12113.00113.50113.00+1.00124
09:02:55113.00113.50113.00+1.00123
09:02:54113.00113.50113.00+1.00322
09:02:53113.00113.50113.00+1.00119
09:02:52113.00113.50113.00+1.00118
09:02:40113.00113.50113.00+1.00117
09:01:15113.00113.50113.50+1.50116
09:01:14113.00113.50113.50+1.50115
09:00:58113.00113.50113.50+1.50114
09:00:57112.50113.00113.00+1.00513
09:00:54112.50113.00112.50+0.5018
09:00:15----112.50+0.5077
 
加密貨幣
比特幣BTC 49472.34 -158.90 -0.32%
以太幣ETH 1559.92 -4.79 -0.31%
瑞波幣XRP 0.444594 0.00 -0.59%
比特幣現金BCH 533.13 32.18 6.42%
萊特幣LTC 193.25 18.01 10.28%
卡達幣ADA 1.24 -0.05 -4.05%
波場幣TRX 0.048084 0.00 0.56%
恆星幣XLM 0.425558 0.00 -1.11%
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。