日 馳  (1526) 電機機械 上市

49.60 ▲+1.35 +2.80% 0.30
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.35 624 49.60 1 49.75 3 49.00 50.50 48.50 48.25
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0049.4549.7549.60+1.3529624
13:24:4549.4549.8049.45+1.201595
13:24:4549.4549.5049.50+1.253594
13:24:4549.4549.5049.50+1.251591
13:24:3949.4549.5049.45+1.201590
13:24:3749.4549.5049.50+1.251589
13:24:2449.4549.5049.50+1.251588
13:24:1949.5049.8049.50+1.2511587
13:24:1449.5049.8049.50+1.252576
13:23:2749.5049.6049.50+1.251574
13:23:1749.5049.6049.50+1.251573
13:23:1049.5049.5549.55+1.302572
13:22:4749.5049.5549.50+1.251570
13:22:3449.5049.5549.55+1.301569
13:22:3449.5049.5549.50+1.251568
13:21:3749.5049.6049.50+1.251567
13:20:5249.6049.7049.60+1.351566
13:20:0549.6049.8049.60+1.351565
13:20:0549.6049.8049.60+1.351564
13:20:0549.6049.6549.65+1.405563
13:20:0549.6049.6549.65+1.403558
13:19:1949.6049.6549.60+1.351555
13:19:1949.6549.8049.65+1.408554
13:17:3749.7049.8049.65+1.401546
13:17:3749.7049.8049.70+1.451545
13:17:1449.7049.8049.70+1.451544
13:15:5249.7049.8049.70+1.451543
13:15:2749.7049.8049.70+1.452542
13:14:5949.7549.8049.75+1.501540
13:14:5849.7549.8049.75+1.501539
13:12:3049.8049.9549.80+1.555538
13:10:1149.8049.9549.80+1.552533
13:05:4749.8549.9549.85+1.601531
13:04:2449.8049.9549.95+1.701530
13:03:4849.8049.9049.90+1.651529
13:01:2949.9049.9549.90+1.659528
13:00:2749.9049.9549.90+1.651519
12:54:2149.8049.9049.90+1.6510518
12:52:5449.8049.9049.90+1.651508
12:52:5149.8049.9049.90+1.651507
12:52:3849.8049.9049.90+1.651506
12:52:3449.8049.9049.90+1.651505
12:52:1749.8049.9049.90+1.652504
12:52:0549.8049.8549.85+1.602502
12:52:0049.8049.8549.85+1.602500
12:51:3649.8049.8549.85+1.603498
12:49:5649.8049.8549.85+1.601495
12:49:2649.8549.9049.85+1.604494
12:42:2249.8549.9049.85+1.601490
12:42:0849.8549.9049.85+1.603489
12:38:5749.8549.9049.85+1.601486
12:38:5749.8549.9049.90+1.651485
12:37:4149.8549.9049.90+1.653484
12:37:2449.8549.9049.90+1.651481
12:32:4449.8049.8549.85+1.601480
12:31:3049.8049.8549.85+1.604479
12:31:2749.8049.8549.85+1.601475
12:30:0349.7549.8549.85+1.601474
12:28:1049.7549.8549.85+1.601473
12:26:0349.7049.8049.80+1.551472
12:25:4449.7049.8049.80+1.551471
12:25:4149.7049.8049.80+1.551470
12:25:4149.7049.8049.80+1.551469
12:25:1649.7049.7549.75+1.503468
12:22:0549.6549.7049.70+1.451465
12:21:0249.6549.7049.70+1.451464
12:20:1749.6549.7049.70+1.451463
12:19:4949.6549.7049.70+1.451462
12:18:3449.6549.7049.70+1.451461
12:16:2949.6049.7049.70+1.451460
12:15:2749.6549.7049.65+1.402459
12:14:1549.5049.6549.65+1.401457
12:14:1549.5049.6049.60+1.353456
12:14:1549.5049.6049.60+1.354453
12:11:0449.4549.6049.45+1.201449
12:09:2249.4549.5549.55+1.301448
12:05:5249.4049.5549.55+1.301447
12:05:5249.4049.5549.55+1.301446
12:05:4649.4049.5049.50+1.251445
12:05:1549.4049.5049.50+1.251444
12:03:2849.4049.4549.45+1.201443
11:57:4049.3549.6049.60+1.351442
11:57:2049.3549.6049.35+1.102441
11:55:3649.3549.6049.60+1.351439
11:55:2049.3549.6049.60+1.351438
11:54:0949.3549.4049.40+1.151437
11:52:2449.3549.4049.40+1.151436
11:52:2449.3549.4049.40+1.151435
11:52:2349.3549.4049.40+1.151434
11:52:2349.4049.6049.40+1.151433
11:51:1749.4049.6049.40+1.152432
11:51:0649.4049.6049.40+1.155430
11:50:5849.5049.6049.50+1.253425
11:50:1249.5049.6049.50+1.251422
11:49:1849.5549.6049.55+1.301421
11:46:2349.6049.6549.60+1.352420
11:44:4749.6049.6549.60+1.351418
11:40:2649.6049.7049.70+1.451417
11:37:3449.6049.7049.70+1.451416
11:35:0349.7049.7549.70+1.455415
11:33:2949.7049.7549.70+1.451410
11:32:3949.7049.7549.70+1.451409
11:32:1249.7049.7549.75+1.501408
11:30:1949.7049.7549.75+1.501407
11:28:2149.7549.8049.75+1.502406
11:27:3849.7549.8049.75+1.501404
11:24:4349.7049.7549.75+1.501403
11:22:4549.6049.7049.70+1.454402
11:22:2349.6049.7049.70+1.451398
11:17:4649.4049.5049.60+1.352397
11:17:4649.4049.5049.50+1.254395
11:16:2649.4049.6049.40+1.151391
11:10:4549.4049.7049.40+1.155390
11:08:5349.4049.6549.65+1.402385
11:05:1649.4049.6549.65+1.401383
11:00:3349.4049.6549.40+1.151382
10:57:2149.6049.6549.35+1.109381
10:57:2149.6049.6549.40+1.151372
10:57:2149.6049.6549.50+1.251371
10:57:2149.6049.6549.60+1.352370
10:47:0949.6049.6549.60+1.351368
10:46:0049.6049.6549.60+1.351367
10:45:3249.6049.6549.60+1.355366
10:44:3549.6049.6549.60+1.354361
10:41:2549.3549.4549.60+1.351357
10:41:2549.3549.4549.55+1.302356
10:41:2549.3549.4549.50+1.254354
10:41:2549.3549.4549.45+1.202350
10:39:4649.4049.4549.40+1.151348
10:37:5949.3549.4049.40+1.152347
10:37:5949.3549.4049.40+1.151345
10:33:4449.3049.4549.30+1.052344
10:30:3349.2049.4549.20+0.953342
10:26:5549.2049.4549.20+0.951339
10:24:3049.1549.4549.15+0.901338
10:23:4249.1549.4549.45+1.201337
10:18:1749.1049.4549.45+1.201336
10:14:5949.0549.3049.30+1.051335
10:13:4449.1049.3049.10+0.851334
10:13:4449.1049.3049.10+0.851333
10:13:4449.2549.3049.25+1.002332
10:11:2349.3049.4549.30+1.054330
10:11:2349.3049.4549.30+1.051326
10:07:5749.4049.6049.40+1.152325
10:07:4649.5049.6549.50+1.259323
10:07:4649.5549.6549.55+1.303314
10:07:4549.6049.6549.60+1.351311
10:06:5249.6049.6549.65+1.401310
10:05:3849.6049.6549.60+1.351309
10:03:5049.5549.6549.55+1.301308
10:03:5049.5549.6049.60+1.352307
10:03:2049.5549.6049.60+1.352305
10:00:2649.6549.7049.65+1.401303
10:00:1949.5049.6549.65+1.402302
09:58:0349.5049.6549.65+1.401300
09:43:5049.4049.5049.50+1.251299
09:43:4849.4049.4549.45+1.202298
09:43:1649.4049.5049.40+1.155296
09:42:0249.4049.7049.40+1.152291
09:41:4549.4549.7049.45+1.201289
09:40:3649.4049.7049.40+1.152288
09:40:0049.4049.7049.40+1.151286
09:38:5849.5049.7049.50+1.251285
09:38:3049.5049.7049.50+1.251284
09:38:2949.5549.7049.55+1.306283
09:38:2949.5549.7049.55+1.304277
09:38:2949.5549.7049.55+1.306273
09:38:2949.5549.7049.55+1.301267
09:38:1049.6549.7049.55+1.301266
09:38:1049.6549.7049.60+1.356265
09:38:1049.6549.7049.65+1.4013259
09:37:5049.6549.7049.65+1.401246
09:37:2249.6549.7549.65+1.405245
09:35:5149.6549.8049.65+1.402240
09:35:4549.7049.8049.70+1.451238
09:33:4949.6549.8549.65+1.401237
09:33:3949.6549.8549.65+1.401236
09:33:1349.6549.9049.65+1.401235
09:33:1249.7049.9049.70+1.452234
09:33:1249.7049.9049.70+1.451232
09:32:3549.7049.9549.70+1.452231
09:32:0149.7049.8049.70+1.451229
09:31:1749.7049.9049.70+1.452228
09:30:2649.8050.0049.80+1.551226
09:30:1349.7049.8049.80+1.551225
09:29:1649.7049.9549.95+1.704224
09:28:4549.7049.9549.70+1.451220
09:28:3849.8049.9549.80+1.552219
09:28:3849.8549.9549.85+1.601217
09:27:0750.0050.1050.00+1.752216
09:26:5050.0050.1050.00+1.753214
09:26:3149.8050.0050.00+1.752211
09:26:2049.8050.1050.10+1.855209
09:25:5649.8050.1050.10+1.851204
09:25:4149.8050.1050.10+1.851203
09:25:3649.8050.1050.10+1.852202
09:25:3550.0050.1050.00+1.751200
09:25:3250.0050.4050.00+1.751199
09:25:3250.1050.4050.10+1.853198
09:25:2550.1050.5050.10+1.851195
09:25:2250.3050.5050.30+2.051194
09:25:1550.1050.4050.40+2.154193
09:25:1350.1050.4050.50+2.251189
09:25:1350.1050.4050.40+2.154188
09:24:5650.1050.5050.50+2.251184
09:24:4850.1050.5050.50+2.251183
09:24:4550.1050.2050.20+1.955182
09:24:4350.0050.1050.10+1.852177
09:24:4149.9550.0050.00+1.759175
09:24:4149.9550.0050.00+1.755166
09:24:4049.9550.0050.00+1.755161
09:24:3949.9550.0050.00+1.755156
09:24:3849.9550.0050.00+1.755151
09:24:3749.9550.0050.00+1.755146
09:24:2849.8049.9549.95+1.704141
09:24:2249.9049.9549.90+1.651137
09:24:1849.9049.9549.95+1.701136
09:23:5749.8049.9049.90+1.652135
09:23:3949.7049.8049.80+1.552133
09:23:3949.7049.8049.80+1.554131
09:23:3749.7049.7549.75+1.502127
09:23:2949.5549.7049.70+1.452125
09:23:2949.5549.7049.70+1.451123
09:23:2949.5549.6549.70+1.455122
09:23:2949.5549.6549.65+1.405117
09:23:2149.5549.6049.60+1.351112
09:22:5949.5549.6049.55+1.301111
09:22:5849.5549.6049.60+1.351110
09:22:4949.5549.6049.55+1.301109
09:22:0749.4049.6049.60+1.355108
09:21:3249.5549.6049.55+1.301103
09:20:3949.4049.5549.55+1.302102
09:19:0249.4049.5549.55+1.302100
09:18:5349.4049.6049.60+1.35198
09:18:2749.4049.6049.60+1.35297
09:18:2649.5049.6049.50+1.25195
09:17:5149.4049.5049.50+1.25194
09:17:2349.3049.4049.40+1.15193
09:17:2349.5049.6549.50+1.25292
09:17:2249.3049.5549.65+1.40190
09:17:2249.3049.5549.55+1.30189
09:17:0849.3049.5049.50+1.25188
09:16:2749.3049.5049.50+1.25287
09:16:2749.3049.4549.50+1.25485
09:16:2749.3049.4549.45+1.20181
09:16:1449.3049.4049.40+1.15180
09:16:1449.3049.4049.40+1.15179
09:16:0849.3049.4549.45+1.20178
09:16:0849.3049.4549.45+1.20177
09:16:0149.4049.4549.40+1.15176
09:15:5849.3049.4049.40+1.15375
09:15:4649.0049.4049.40+1.15172
09:15:3248.8049.2049.20+0.95171
09:15:2748.7549.1049.10+0.85170
09:15:2748.7049.0049.00+0.751369
09:15:2448.6048.9548.95+0.70156
09:15:1148.6048.9048.90+0.65155
09:14:0748.7048.9048.70+0.45154
09:11:3448.6548.9048.65+0.40153
09:11:1348.4548.6048.60+0.35152
09:10:1548.6549.0048.65+0.40151
09:09:5748.3548.6548.65+0.40150
09:09:3248.3048.6548.65+0.40149
09:09:2748.6549.0048.65+0.40648
09:08:4648.3548.6548.65+0.40442
09:08:4148.3048.5048.50+0.25238
09:06:0948.5048.6548.50+0.25136
09:06:0848.6048.6548.60+0.35435
09:05:5948.7049.0048.70+0.451231
09:03:4048.6048.7048.70+0.45519
09:01:4549.0049.1049.00+0.75714
09:01:4549.0049.1049.00+0.7517
09:01:4549.0049.1049.00+0.7516
09:01:1049.0049.2049.00+0.7525
09:01:0448.6049.0049.00+0.7513
09:00:1649.0049.2049.00+0.7512
09:00:09----49.00+0.7511
 
加密貨幣
比特幣BTC 57828.03 -975.75 -1.66%
以太幣ETH 3896.43 -6.22 -0.16%
瑞波幣XRP 1.53 -0.03 -2.09%
比特幣現金BCH 1331.56 -70.81 -5.05%
萊特幣LTC 359.98 13.61 3.93%
卡達幣ADA 1.78 0.16 9.91%
波場幣TRX 0.141469 0.00 -1.15%
恆星幣XLM 0.623275 0.01 1.09%
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。