全坤建  (2509) 建材營造 上市

24.75 ▲+0.60 +2.48% 0.31
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 1,298 24.70 16 24.75 22 24.50 24.80 24.20 24.15
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0024.7024.7524.75+0.6081298
13:30:0024.7024.7524.75+0.60281290
13:24:3224.7024.7524.70+0.5511262
13:24:0524.7024.7524.75+0.6021261
13:23:2624.7024.7524.75+0.6011259
13:23:1324.7024.7524.75+0.6011258
13:21:4424.7024.7524.70+0.5511257
13:21:2124.6524.7024.70+0.5511256
13:21:1424.6524.7024.70+0.5511255
13:21:1124.6524.7024.70+0.5511254
13:20:1824.6524.7024.70+0.5551253
13:20:1624.6524.7024.70+0.5531248
13:19:3324.6024.7024.70+0.5521245
13:19:1524.6024.7024.60+0.4511243
13:17:5424.6024.7024.60+0.4511242
13:17:5124.6024.6524.60+0.4511241
13:17:1024.6524.7024.65+0.5011240
13:16:5824.6024.6524.65+0.5011239
13:16:4724.6024.6524.65+0.5041238
13:12:4424.6024.7024.60+0.4531234
13:12:1124.6024.7024.60+0.45201231
13:10:2724.6024.7524.60+0.4511211
13:09:0324.6524.7524.65+0.50101210
13:07:5724.6524.7024.70+0.5511200
13:07:1024.6524.7024.70+0.5521199
13:05:0624.6524.7024.65+0.5011197
13:04:5524.6524.7024.70+0.5511196
13:04:4924.6524.7024.70+0.5511195
13:03:5524.6524.7024.70+0.5511194
13:00:4424.6524.7024.70+0.5591193
12:59:3724.6524.7024.65+0.5011184
12:58:3324.6524.7024.65+0.5011183
12:58:1124.6024.6524.65+0.5021182
12:55:2824.6024.7024.70+0.5511180
12:55:0324.6524.7024.65+0.50111179
12:52:5024.6524.7524.75+0.6021168
12:51:3724.6524.7524.75+0.6011166
12:50:5224.6524.7024.70+0.5521165
12:50:5124.6524.7024.65+0.5011163
12:50:3724.6524.7524.75+0.6051162
12:49:2924.6524.7524.75+0.6021157
12:46:5224.6524.7524.65+0.5031155
12:46:0424.6024.7024.70+0.5541152
12:44:0924.7024.7524.70+0.5511148
12:43:0224.6024.7024.70+0.5531147
12:42:4624.6024.7024.60+0.4511144
12:41:5524.6024.6524.75+0.6011143
12:41:5524.6024.6524.70+0.5541142
12:41:5524.6024.6524.65+0.5051138
12:40:1524.6024.6524.75+0.6031133
12:40:1524.6024.6524.70+0.5561130
12:40:1524.6024.6524.65+0.5011124
12:40:1324.6024.6524.65+0.5011123
12:39:2424.6024.6524.65+0.5011122
12:39:2424.6524.7024.65+0.50191121
12:39:0824.6524.7024.70+0.5521102
12:39:0824.7024.7524.70+0.55131100
12:38:2124.6524.8024.80+0.6511087
12:38:2124.6524.7024.80+0.65121086
12:38:2124.6524.7024.75+0.6041074
12:38:2124.6524.7024.70+0.5541070
12:37:5124.6524.7024.75+0.6071066
12:37:5124.6524.7024.70+0.5531059
12:37:2324.6524.7024.75+0.6041056
12:37:2324.6524.7024.70+0.5561052
12:37:1424.7024.7524.70+0.5591046
12:36:4824.7024.7524.75+0.6011037
12:36:1424.7024.7524.75+0.6011036
12:36:1424.7024.7524.75+0.6011035
12:36:1424.7524.8024.75+0.6031034
12:35:3724.7524.8024.80+0.6521031
12:35:3524.7524.8024.80+0.6521029
12:35:3324.7524.8024.75+0.6041027
12:34:3424.7524.8024.80+0.6511023
12:34:1724.7524.8024.75+0.6011022
12:33:5224.7524.8024.75+0.6021021
12:33:2624.7024.8024.70+0.5511019
12:33:2424.7024.7524.75+0.6041018
12:33:2424.7024.7524.75+0.6081014
12:32:4124.7024.7524.70+0.5511006
12:31:4524.7524.8024.75+0.6051005
12:31:2724.7524.8024.75+0.6011000
12:31:0224.7524.8024.75+0.602999
12:28:4824.7024.8024.80+0.651997
12:28:3624.7024.8024.80+0.6510996
12:28:2324.7024.8024.80+0.651986
12:28:2324.7524.8024.75+0.601985
12:28:1724.7524.8024.75+0.607984
12:28:1724.7524.8024.75+0.601977
12:27:1424.7524.8024.80+0.652976
12:26:0824.7024.7524.75+0.603974
12:25:3124.7024.7524.75+0.601971
12:24:2824.7024.7524.75+0.604970
12:24:1524.7024.7524.75+0.601966
12:23:5524.7024.7524.75+0.602965
12:22:4924.7024.7524.75+0.601963
12:22:2024.7024.8024.80+0.651962
12:21:2124.7024.7524.75+0.601961
12:21:2124.7024.7524.75+0.604960
12:20:5224.7524.8024.75+0.607956
12:20:1824.7024.7524.75+0.601949
12:20:1824.7024.7524.75+0.604948
12:19:2724.7024.7524.75+0.601944
12:19:2524.7524.8024.75+0.6010943
12:19:0724.7024.7524.75+0.607933
12:19:0724.7024.7524.75+0.606926
12:19:0324.7024.7524.75+0.602920
12:18:5324.7024.7524.75+0.605918
12:18:4124.6024.7024.70+0.551913
12:18:3324.6024.7024.70+0.551912
12:18:1724.6024.7024.70+0.551911
12:18:0824.6024.6524.65+0.501910
12:18:0524.6024.7024.70+0.553909
12:18:0524.6024.7024.70+0.559906
12:18:0524.6024.7024.70+0.553897
12:18:0524.6024.7024.70+0.553894
12:18:0524.6024.7024.70+0.553891
12:18:0524.6024.7024.70+0.553888
12:18:0524.6024.7024.70+0.553885
12:18:0524.6024.7024.70+0.553882
12:18:0524.6024.7024.70+0.553879
12:18:0524.6024.6524.65+0.507876
12:18:0524.6024.6524.65+0.503869
12:17:2224.6024.6524.60+0.451866
12:17:0824.6024.6524.60+0.451865
12:16:0624.5524.6024.60+0.451864
12:16:0624.6024.6524.60+0.452863
12:14:5824.5524.6024.60+0.452861
12:14:5824.5524.6024.60+0.453859
12:14:5824.5524.6024.60+0.453856
12:14:5624.5524.6024.60+0.453853
12:13:5924.4524.5524.55+0.401850
12:13:5824.4524.5524.55+0.403849
12:13:5224.4524.5024.50+0.3511846
12:13:5224.4524.5024.50+0.357835
12:13:5124.4524.5024.50+0.353828
12:08:2224.4024.5024.40+0.253825
12:05:1624.4024.4524.40+0.251822
12:04:0824.4024.4524.45+0.303821
12:04:0824.4024.4524.45+0.302818
12:04:0824.4024.4524.45+0.301816
12:04:0824.4024.4524.45+0.304815
12:04:0824.4524.5524.45+0.301811
12:03:0924.4524.5524.45+0.3015810
12:02:5824.5024.5524.50+0.351795
12:02:0624.5024.5524.50+0.352794
11:58:1624.6024.6524.60+0.451792
11:57:3724.5524.6524.55+0.403791
11:57:1624.6024.6524.60+0.457788
11:56:3724.5524.6024.60+0.453781
11:53:0524.6024.6524.60+0.451778
11:52:2424.5524.6024.60+0.453777
11:46:3324.5524.6024.60+0.451774
11:46:1724.5524.6024.60+0.452773
11:42:5324.5024.6024.60+0.451771
11:37:4624.5024.6024.60+0.451770
11:35:3524.6024.6524.60+0.453769
11:34:5424.6024.7024.70+0.551766
11:34:3224.6024.6524.65+0.501765
11:33:2924.6024.6524.65+0.5014764
11:33:0524.4524.6024.60+0.459750
11:32:2324.4524.6024.60+0.451741
11:32:1724.4524.6024.60+0.451740
11:32:1724.4524.6024.60+0.451739
11:32:1724.4524.6024.60+0.451738
11:32:0624.4524.6024.60+0.451737
11:32:0624.4524.6024.60+0.454736
11:32:0324.4024.5524.55+0.4016732
11:31:5924.4024.5524.55+0.401716
11:31:5324.4024.5524.55+0.409715
11:31:5224.4024.5024.50+0.3539706
11:31:5224.4024.5024.50+0.351667
11:31:5224.4024.5024.40+0.253666
11:27:5224.4024.5024.40+0.251663
11:24:5224.4024.5024.40+0.252662
11:20:3624.4024.5024.50+0.352660
11:18:0624.4024.5024.50+0.351658
11:11:3624.4024.5024.40+0.256657
11:11:0024.4024.4524.45+0.3010651
11:10:0024.3024.4024.40+0.2524641
11:10:0024.3024.4024.40+0.253617
11:08:0724.2524.3524.35+0.2021614
11:07:1324.2024.3024.30+0.151593
11:06:2524.2024.2524.25+0.102592
11:06:2524.2024.2524.25+0.101590
11:06:2524.2524.3524.25+0.102589
11:05:4524.2524.3524.25+0.101587
11:05:4124.3024.3524.30+0.151586
11:04:4924.2524.3024.30+0.151585
11:03:1224.1524.2024.20+0.054584
11:03:1224.2024.3024.20+0.051580
11:02:5424.2024.3024.20+0.0512579
10:59:0524.2524.3024.30+0.151567
10:57:5024.3024.3524.30+0.153566
10:55:5724.2024.3524.20+0.057563
10:55:2924.2024.3524.20+0.0510556
10:55:2124.2024.3524.20+0.051546
10:52:3724.2524.3524.20+0.056545
10:52:3724.2524.3524.25+0.109539
10:51:0224.3024.3524.30+0.155530
10:47:5024.3024.4024.30+0.151525
10:47:5024.3524.4024.35+0.202524
10:44:3324.2524.3024.30+0.151522
10:43:2424.2524.3024.30+0.151521
10:42:3924.2524.3024.30+0.152520
10:42:1724.2024.2524.25+0.102518
10:38:0724.2524.3024.25+0.101516
10:36:0824.2524.3024.25+0.1020515
10:35:3924.2524.3024.25+0.101495
10:33:1224.2524.3024.25+0.102494
10:31:4724.3024.3524.30+0.157492
10:28:5324.3524.4524.35+0.201485
10:28:5324.3524.4524.35+0.209484
10:26:4424.4024.5024.40+0.253475
10:26:4424.4024.5024.40+0.253472
10:26:4424.4024.5024.40+0.253469
10:26:4424.4024.5024.40+0.253466
10:26:4424.4024.5024.40+0.253463
10:26:4424.4524.5024.45+0.301460
10:26:4424.4524.5024.45+0.3023459
10:21:5924.4524.5024.50+0.353436
10:20:4524.4524.5024.50+0.351433
10:15:2524.4524.5524.45+0.301432
10:14:4624.4524.5024.50+0.352431
10:08:1724.5024.6024.50+0.353429
10:08:1724.5024.6024.50+0.353426
10:08:1724.5024.6024.50+0.353423
10:08:1724.5524.6024.55+0.402420
10:08:0424.5524.6024.55+0.402418
10:08:0424.5524.6024.55+0.403416
10:07:3824.5524.6024.55+0.401413
10:06:5924.5524.6024.60+0.451412
10:06:4424.5524.6024.60+0.452411
10:06:3524.5524.6024.60+0.452409
10:06:2924.5524.6024.60+0.455407
10:06:2324.5524.6024.55+0.405402
10:05:4724.5524.6024.55+0.401397
10:04:2124.5524.6024.55+0.402396
10:03:1524.5524.6024.55+0.401394
10:02:4424.5524.6024.55+0.402393
10:01:2724.5524.6024.60+0.453391
10:01:0024.5524.6024.60+0.451388
10:00:2824.5524.6024.55+0.401387
09:59:5624.5524.6024.55+0.401386
09:56:5324.4524.5524.55+0.402385
09:56:4824.4524.5024.50+0.3517383
09:56:4824.4524.5024.50+0.351366
09:56:1424.4024.4524.45+0.303365
09:55:5924.4024.4524.45+0.301362
09:55:5724.4024.4524.45+0.302361
09:55:3824.4024.4524.45+0.302359
09:53:2524.4024.4524.45+0.301357
09:51:5024.4024.4524.45+0.301356
09:51:1124.4024.5024.50+0.351355
09:49:5824.4024.5024.50+0.353354
09:49:4824.4024.5024.50+0.351351
09:49:4324.4524.5024.45+0.301350
09:49:4324.4524.5024.45+0.303349
09:46:4524.4524.5024.50+0.351346
09:46:1424.4524.5024.50+0.351345
09:45:1324.4024.5024.50+0.351344
09:44:4524.4024.5024.50+0.352343
09:42:1524.4024.5024.40+0.252341
09:41:5024.4524.5024.45+0.301339
09:39:5524.3024.3524.35+0.201338
09:39:5524.3024.3524.35+0.203337
09:39:4524.3024.3524.35+0.201334
09:37:5224.2524.3024.30+0.158333
09:34:5424.2024.2524.25+0.1011325
09:34:5424.2524.3024.25+0.102314
09:32:1224.2024.2524.25+0.101312
09:32:1224.2024.2524.25+0.101311
09:29:3224.2524.3024.25+0.103310
09:29:3224.2524.3024.25+0.103307
09:29:3224.2524.3024.25+0.104304
09:29:3224.2524.3024.25+0.102300
09:27:3824.2524.3024.25+0.101298
09:27:3624.2524.3024.25+0.101297
09:25:2124.2024.2524.25+0.102296
09:25:1424.2024.2524.25+0.101294
09:25:0624.2024.2524.25+0.101293
09:25:0124.2024.2524.25+0.101292
09:23:0524.2024.2524.25+0.101291
09:22:3024.2524.3024.25+0.102290
09:21:5324.2524.3024.25+0.101288
09:21:0524.2024.2524.25+0.101287
09:21:0524.2524.3024.25+0.101286
09:20:5024.2024.2524.25+0.101285
09:19:2424.2024.2524.20+0.0510284
09:19:0824.2024.3024.20+0.051274
09:19:0624.2024.2524.25+0.101273
09:17:3724.2524.3024.25+0.1010272
09:17:3124.2524.3524.25+0.101262
09:17:2524.3024.3524.30+0.154261
09:17:2524.3024.3524.30+0.151257
09:16:4624.2524.3024.30+0.151256
09:16:4524.2524.3024.30+0.151255
09:16:2324.2524.3024.30+0.151254
09:15:2824.2524.3524.25+0.101253
09:15:0224.3024.3524.30+0.154252
09:15:0124.3024.3524.30+0.155248
09:14:3024.3524.4524.35+0.201243
09:14:2924.3524.4524.35+0.201242
09:14:1024.4024.4524.40+0.251241
09:14:0224.3524.4524.35+0.207240
09:14:0224.4524.5024.45+0.301233
09:14:0124.3524.5024.35+0.201232
09:14:0124.3524.5024.35+0.201231
09:13:2324.3524.5024.50+0.352230
09:13:1824.4024.5024.40+0.252228
09:13:1824.4024.5024.40+0.253226
09:12:5724.4524.5524.45+0.302223
09:12:5724.4524.5524.45+0.303221
09:12:4724.5024.6024.50+0.358218
09:12:4724.5024.6024.50+0.352210
09:12:3824.5024.6024.50+0.352208
09:12:3524.5024.6024.50+0.352206
09:12:1124.5024.6024.50+0.355204
09:10:5924.5524.6024.55+0.403199
09:10:4824.5524.6024.60+0.451196
09:10:4224.6024.6524.60+0.451195
09:10:1724.6024.6524.60+0.451194
09:09:5524.6024.6524.60+0.452193
09:09:5424.6524.7524.65+0.5012191
09:09:4724.6524.7024.70+0.551179
09:09:4124.6524.7024.70+0.551178
09:09:3024.6524.7524.75+0.602177
09:09:2124.7024.7524.70+0.554175
09:09:1124.6524.7524.75+0.602171
09:09:0724.6524.7024.70+0.552169
09:08:5924.6524.7024.70+0.552167
09:08:5424.6524.7024.70+0.552165
09:08:4724.6524.7024.65+0.501163
09:08:1024.6524.7024.65+0.501162
09:07:4224.5524.6524.65+0.502161
09:07:2924.6524.7024.65+0.504159
09:07:2924.6524.7024.65+0.501155
09:07:2724.5524.6524.65+0.507154
09:07:2724.5524.6524.65+0.501147
09:07:0224.4524.6024.60+0.457146
09:06:5824.4524.5524.55+0.405139
09:06:5024.4524.5024.50+0.351134
09:06:4324.4524.5024.50+0.356133
09:06:4324.4524.5024.50+0.355127
09:06:4324.4524.5024.50+0.353122
09:06:2424.3524.4524.45+0.302119
09:06:1624.3524.4524.35+0.201117
09:06:1424.3524.4024.40+0.2520116
09:06:1424.3524.4024.40+0.25196
09:06:1424.3524.4024.40+0.25495
09:06:1424.3524.4024.40+0.25691
09:06:0824.3024.3524.35+0.20585
09:04:4824.3524.4524.35+0.20480
09:04:1224.4024.4524.40+0.25176
09:03:3224.3524.4524.45+0.30175
09:03:2424.4024.4524.40+0.25574
09:03:0324.4024.4524.45+0.30169
09:02:4524.4024.5024.50+0.35168
09:02:4424.4524.5024.50+0.35167
09:02:3724.4524.5024.50+0.35166
09:02:1424.4024.5024.50+0.35165
09:01:5724.4024.4524.45+0.30464
09:01:0724.4024.5024.40+0.25260
09:00:2624.4024.6524.40+0.25758
09:00:2624.4024.5024.50+0.35251
09:00:2624.4524.5024.45+0.301549
09:00:2124.5024.6524.50+0.35234
09:00:19----24.50+0.353232
 
加密貨幣
比特幣BTC 67161.50 109.63 0.16%
以太幣ETH 3108.31 14.19 0.46%
瑞波幣XRP 0.520288 0.00 -0.67%
比特幣現金BCH 490.84 24.58 5.27%
萊特幣LTC 83.83 -0.36 -0.42%
卡達幣ADA 0.476663 -0.01 -1.11%
波場幣TRX 0.122027 0.00 -1.92%
恆星幣XLM 0.107204 0.00 -1.48%
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。