新 建  (2516) 建材營造 上市

21.35 ▲+0.50 +2.40% 0.38
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.50 1,817 21.35 3 21.40 39 20.80 21.70 20.60 20.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0021.3521.4021.35+0.5031817
13:30:0021.3521.4021.35+0.50461814
13:24:0721.2021.3521.35+0.5011768
13:24:0121.2021.3021.35+0.5071767
13:24:0121.2021.3021.30+0.4521760
13:23:5621.1521.2021.20+0.3511758
13:23:4221.1521.2021.15+0.3011757
13:23:3821.1521.2021.20+0.3551756
13:23:2521.1521.2021.15+0.3011751
13:23:2221.1521.2021.20+0.3511750
13:22:2421.1521.2021.20+0.3511749
13:22:0921.1521.2021.20+0.3511748
13:21:3421.1521.2021.20+0.3511747
13:20:1621.1021.2021.10+0.2511746
13:20:1521.1021.1521.15+0.3011745
13:19:1121.1021.2021.10+0.2511744
13:19:0321.1021.2021.20+0.3511743
13:19:0121.1021.2021.20+0.35101742
13:18:4721.1521.2021.15+0.3011732
13:18:4421.1521.2021.15+0.3031731
13:18:0221.1021.1521.15+0.3021728
13:17:5721.1521.2021.15+0.3091726
13:17:2021.1521.2021.15+0.3011717
13:13:0021.1521.2021.15+0.3021716
13:12:3921.1521.2021.15+0.3011714
13:10:3321.1521.2021.20+0.3561713
13:09:3821.1021.1521.15+0.30101707
13:08:5621.1521.2021.15+0.3041697
13:08:2321.1021.1521.15+0.3051693
13:08:2321.1521.2021.15+0.3041688
13:07:4921.1521.2521.15+0.30101684
13:07:1521.2021.2521.20+0.35171674
13:07:1321.2521.3021.20+0.3551657
13:07:1321.2521.3021.25+0.4051652
13:05:5621.2521.3021.25+0.4021647
13:05:1021.2521.3021.25+0.4031645
13:05:1021.2521.3021.30+0.4511642
13:02:1621.3021.3521.30+0.4561641
13:02:0821.3021.3521.30+0.4511635
13:01:5321.3021.3521.30+0.4511634
12:58:2721.3021.3521.30+0.4511633
12:58:2121.3021.3521.30+0.4511632
12:57:5621.3021.3521.30+0.4511631
12:57:4621.3021.3521.30+0.4521630
12:57:2021.3021.3521.35+0.5031628
12:54:2421.3521.4521.35+0.50181625
12:54:2421.4021.4521.40+0.5531607
12:53:2821.3521.4021.40+0.55181604
12:53:2821.3021.3521.35+0.50221586
12:53:0721.3021.3521.30+0.4511564
12:52:3221.3021.3521.35+0.5011563
12:52:1421.2521.3021.35+0.50181562
12:52:1421.2521.3021.30+0.4521544
12:52:1021.2521.3021.30+0.4511542
12:52:0821.3021.3521.30+0.4521541
12:51:2221.2521.3521.35+0.5011539
12:51:0821.3021.3521.30+0.4521538
12:50:0821.3021.3521.30+0.4511536
12:49:5821.3021.3521.35+0.5031535
12:49:3921.3021.3521.35+0.5011532
12:47:5121.3021.3521.35+0.5011531
12:47:4221.2521.3021.30+0.4511530
12:47:3621.2521.3021.30+0.4511529
12:45:3021.2021.3021.30+0.4521528
12:45:2921.2021.2521.25+0.4091526
12:45:1821.2021.2521.20+0.3521517
12:45:0221.2021.2521.20+0.3521515
12:43:5321.2021.2521.20+0.3521513
12:43:1721.2521.3021.25+0.4051511
12:41:0021.2521.3021.30+0.4511506
12:37:2321.2021.3021.30+0.45151505
12:37:2321.2021.3021.20+0.3511490
12:37:2221.2021.2521.25+0.40141489
12:37:2121.1521.2021.20+0.3581475
12:34:2821.1021.1521.15+0.3031467
12:34:2821.1021.1521.15+0.3011464
12:34:0721.1021.1521.15+0.3011463
12:31:0321.0521.1021.10+0.2531462
12:31:0221.1021.2521.10+0.2521459
12:29:0121.1021.2521.10+0.2531457
12:27:2421.1021.2521.10+0.2521454
12:24:3321.0521.3021.30+0.4521452
12:23:2921.1021.3021.10+0.2531450
12:21:2321.0521.1021.10+0.2511447
12:21:2321.0521.1021.10+0.2521446
12:18:2721.0521.2521.05+0.2021444
12:17:5521.1021.3021.00+0.15151442
12:17:5521.1021.3021.05+0.2091427
12:17:5521.1021.3021.10+0.2561418
12:13:3521.1021.3021.10+0.2521412
12:08:3921.1021.3021.10+0.2511410
12:06:2121.1021.2521.10+0.2521409
12:02:4821.0521.1021.10+0.2511407
12:01:1821.0521.1521.05+0.2021406
12:00:4521.1021.1521.10+0.2521404
12:00:0421.1521.2521.10+0.2511402
12:00:0421.1521.2521.15+0.3011401
12:00:0221.1521.2521.15+0.3021400
11:54:0021.1521.2521.15+0.3021398
11:53:1421.1021.1521.15+0.3011396
11:52:4121.0521.1021.10+0.2511395
11:50:4721.0021.0521.05+0.20191394
11:48:3521.0021.0521.00+0.1511375
11:45:3720.9521.0021.00+0.1511374
11:45:0520.9521.0021.00+0.1511373
11:44:5920.9521.0021.00+0.1521372
11:43:5420.9521.0020.95+0.1011370
11:40:5320.9521.0020.95+0.1011369
11:39:1920.9521.0020.95+0.1011368
11:39:0220.9521.0020.95+0.1011367
11:37:2420.9521.0021.00+0.15101366
11:34:4620.9521.0021.00+0.1521356
11:32:3521.0021.0521.00+0.15781354
11:32:3521.0021.0521.00+0.15201276
11:31:4621.0021.0521.00+0.1511256
11:31:3521.0021.0521.00+0.1511255
11:31:2821.0021.0521.00+0.1511254
11:31:2021.0021.0521.00+0.1551253
11:31:0721.0021.0521.00+0.1511248
11:29:3921.0521.1021.05+0.2011247
11:29:3521.0521.1021.05+0.2011246
11:29:3521.0521.1021.05+0.2011245
11:29:3021.0021.1021.00+0.15201244
11:28:5021.0521.1021.05+0.2011224
11:28:2121.0021.0521.05+0.2011223
11:28:0821.0021.0521.05+0.2011222
11:26:3821.0521.1021.05+0.20161221
11:26:3821.0521.1021.05+0.2031205
11:26:2221.0521.1021.05+0.2041202
11:25:5421.0521.1021.05+0.2021198
11:24:3121.1021.1521.10+0.2571196
11:22:5121.1521.2021.15+0.3051189
11:18:2621.1521.2021.15+0.3011184
11:17:5521.1521.2021.15+0.3011183
11:13:5821.1521.2021.15+0.3011182
11:13:5821.1521.2021.15+0.3011181
11:12:1921.1021.3021.10+0.25151180
11:12:0221.2021.3021.20+0.35111165
11:12:0221.2521.3021.25+0.4021154
11:11:1421.3021.4021.30+0.45431152
11:11:1421.3521.4021.35+0.5041109
11:10:5021.4021.4521.40+0.5551105
11:10:5021.4021.4521.45+0.6011100
11:10:0921.4021.4521.45+0.6011099
11:09:3821.3521.4021.40+0.5551098
11:07:3821.4021.4521.40+0.5521093
11:07:2821.4021.4521.40+0.5531091
11:05:2821.4021.4521.40+0.5511088
10:56:2621.4021.4521.40+0.5511087
10:53:4021.4021.4521.40+0.5541086
10:52:4221.3521.4521.35+0.5011082
10:50:5621.3521.4021.35+0.5051081
10:50:4921.3521.4021.35+0.5011076
10:49:5821.4021.4521.40+0.5511075
10:49:5821.4021.4521.40+0.5521074
10:46:3421.4521.5021.45+0.6041072
10:45:4121.4521.5021.45+0.6011068
10:42:1021.4521.5021.45+0.6031067
10:38:2221.4021.4521.45+0.6021064
10:38:1621.4021.4521.45+0.6011062
10:37:4821.4021.4521.40+0.5511061
10:37:2821.4021.4521.45+0.6021060
10:37:0321.4021.4521.45+0.6011058
10:36:2921.4021.4521.40+0.5511057
10:36:1221.4021.4521.40+0.5511056
10:35:0021.4021.4521.40+0.5511055
10:30:1921.4021.4521.40+0.5511054
10:30:0921.4021.4521.40+0.5511053
10:29:3321.3521.4021.40+0.5521052
10:28:2821.4021.4521.40+0.5521050
10:26:0621.4021.4521.40+0.5531048
10:25:5721.4021.4521.40+0.5551045
10:25:5421.4021.4521.40+0.5511040
10:25:3921.4021.5021.40+0.5511039
10:25:1121.4521.5021.40+0.5511038
10:25:1121.4521.5021.45+0.6091037
10:23:3321.4521.5021.45+0.6021028
10:22:5321.4021.5021.40+0.5511026
10:22:4921.4021.5021.50+0.6511025
10:22:0021.4021.5021.50+0.6511024
10:21:3321.4521.5521.40+0.5531023
10:21:3321.4521.5521.45+0.6041020
10:21:2921.5021.5521.50+0.6511016
10:20:2721.5521.6521.55+0.7021015
10:19:5321.5521.7021.70+0.8511013
10:19:5021.6521.7021.65+0.8011012
10:18:2121.6021.7021.70+0.8521011
10:18:1221.6021.6521.65+0.8091009
10:17:5921.5521.6521.55+0.7031000
10:17:4721.6021.6521.60+0.751997
10:17:3721.6021.6521.60+0.751996
10:17:2921.6021.6521.60+0.751995
10:16:5421.6021.6521.60+0.751994
10:16:3121.6021.6521.60+0.751993
10:15:5121.6021.6521.65+0.801992
10:15:4421.6021.6521.65+0.801991
10:15:4321.6021.6521.65+0.801990
10:15:3221.6021.6521.65+0.802989
10:14:4621.6021.6521.60+0.751987
10:14:3821.5521.6021.60+0.751986
10:14:2121.6521.7021.65+0.804985
10:14:1921.6521.7021.65+0.806981
10:13:5021.6021.6521.65+0.805975
10:13:1721.6021.6521.65+0.801970
10:13:1221.6021.6521.65+0.805969
10:12:3521.5021.6021.60+0.7515964
10:12:2621.4521.5521.55+0.701949
10:12:0221.4521.5521.55+0.7011948
10:12:0221.4521.5021.50+0.6530937
10:12:0221.4021.4521.45+0.6023907
10:12:0221.4021.4521.45+0.604884
10:11:4821.4021.4521.40+0.557880
10:10:5621.4021.4521.40+0.551873
10:10:4321.3021.4021.40+0.558872
10:10:4321.3021.4021.40+0.5520864
10:10:3421.2521.3521.35+0.501844
10:10:2921.2521.3521.35+0.5013843
10:10:2921.2521.3521.35+0.504830
10:10:2921.2521.3021.30+0.4520826
10:06:2621.2021.3521.35+0.503806
10:05:2621.2021.3521.35+0.502803
10:05:0821.3521.4021.35+0.501801
10:04:4221.2021.3521.35+0.502800
10:04:3821.2021.3521.35+0.504798
10:04:2621.2021.3521.35+0.504794
10:03:5821.1021.3021.30+0.452790
10:03:5821.1021.2021.20+0.354788
10:03:0421.0521.1521.15+0.303784
10:03:0421.0521.1021.10+0.2515781
10:03:0421.0521.1021.10+0.255766
10:01:2521.0521.1021.10+0.251761
10:00:4921.0521.1021.10+0.252760
09:59:1521.0521.1021.10+0.2530758
09:58:5721.0521.1021.10+0.254728
09:58:5721.0521.1021.10+0.255724
09:58:4121.0521.1021.10+0.251719
09:55:5321.0021.1021.10+0.255718
09:55:2221.0521.2021.05+0.201713
09:55:0221.0521.2021.05+0.204712
09:53:0921.0021.1021.10+0.259708
09:52:5421.0021.1021.10+0.255699
09:51:5821.1021.2021.10+0.255694
09:51:1021.1521.2021.15+0.305689
09:50:5421.1521.2021.15+0.303684
09:46:4421.2021.3021.20+0.352681
09:46:2921.2021.3021.20+0.351679
09:46:2521.2021.3021.20+0.351678
09:46:2121.2021.3021.20+0.351677
09:46:1721.2521.3021.25+0.401676
09:45:5221.2521.3021.30+0.451675
09:44:4021.2521.3021.30+0.453674
09:44:2921.3021.3521.30+0.452671
09:44:0321.3021.3521.35+0.503669
09:43:3121.3021.3521.30+0.451666
09:43:2921.3021.3521.35+0.501665
09:43:0621.2521.3521.35+0.506664
09:43:0621.3021.3521.30+0.451658
09:42:3521.3021.3521.30+0.451657
09:42:2721.2521.3021.30+0.451656
09:42:2121.2521.3021.30+0.452655
09:42:0321.2521.3521.35+0.503653
09:41:5321.2521.3521.35+0.5022650
09:41:2021.2021.3521.35+0.5010628
09:40:5121.2021.3521.20+0.351618
09:40:3521.1521.2521.30+0.454617
09:40:3521.1521.2521.25+0.408613
09:39:4821.1021.2021.20+0.351605
09:39:3921.1521.2021.20+0.354604
09:39:3921.1021.2021.20+0.353600
09:39:1721.1021.1521.15+0.305597
09:39:1421.1021.1521.15+0.301592
09:34:4721.1021.1521.15+0.303591
09:34:3821.1021.1521.15+0.301588
09:32:2721.1021.1521.15+0.301587
09:30:4921.1021.1521.15+0.301586
09:30:0221.0521.2021.20+0.355585
09:29:3221.0021.2021.00+0.151580
09:28:0420.9521.0021.00+0.151579
09:27:5320.9521.0021.00+0.151578
09:26:0820.9521.0021.00+0.155577
09:25:1221.0021.2021.00+0.152572
09:24:2220.9521.0021.00+0.151570
09:24:2121.0021.2021.00+0.151569
09:24:1421.0021.2021.00+0.151568
09:21:1820.9020.9520.95+0.102567
09:21:1821.1521.2520.95+0.101565
09:21:1821.1521.2521.00+0.158564
09:21:1821.1521.2521.05+0.208556
09:21:1821.1521.2521.10+0.2515548
09:21:1821.1521.2521.15+0.301533
09:20:2821.1521.2521.25+0.403532
09:19:5321.1521.2521.25+0.405529
09:18:5821.2521.3021.25+0.401524
09:18:2821.1021.2521.25+0.404523
09:18:0221.0521.2521.25+0.404519
09:17:2921.1521.2021.15+0.301515
09:17:2321.1021.2521.10+0.254514
09:17:2321.1021.2021.10+0.254510
09:17:1421.0021.1521.15+0.308506
09:17:0221.0021.1521.00+0.1510498
09:17:0121.0021.1021.10+0.251488
09:16:4821.0021.1021.10+0.253487
09:16:0420.9521.1521.15+0.301484
09:15:4620.9021.0021.00+0.152483
09:15:4620.9021.0021.00+0.1515481
09:15:2920.7520.9020.90+0.055466
09:15:2920.7020.8520.8506461
09:15:2920.8020.8520.80-0.051455
09:14:0120.6520.9020.65-0.205454
09:12:5820.6020.9020.60-0.254449
09:12:4020.6520.9020.65-0.2022445
09:12:4020.7520.9020.75-0.101423
09:12:4020.7520.9020.75-0.101422
09:12:1820.7520.9020.75-0.101421
09:12:1820.7520.9020.75-0.102420
09:11:5920.8020.9020.80-0.053418
09:11:5420.8520.9520.8506415
09:11:5420.9021.0020.90+0.0510409
09:10:0820.8520.9020.90+0.054399
09:10:0820.8520.9020.90+0.052395
09:10:0820.8520.9020.8503393
09:09:5220.9021.1020.90+0.051390
09:09:4221.0021.1021.00+0.1512389
09:09:4221.0021.1021.00+0.154377
09:09:3521.0521.1021.05+0.202373
09:09:1721.1521.2521.10+0.255371
09:09:1721.1521.2521.15+0.306366
09:09:0921.2021.2521.20+0.351360
09:08:5321.2521.3521.20+0.359359
09:08:5321.2521.3521.25+0.406350
09:08:1921.3021.4021.20+0.359344
09:08:1921.3021.4021.30+0.451335
09:08:1621.3021.3521.35+0.505334
09:08:1521.2021.3021.30+0.451329
09:07:2221.2021.3021.35+0.504328
09:07:2221.2021.3021.30+0.451324
09:07:1621.2521.3021.25+0.402323
09:07:0621.2521.3521.25+0.402321
09:07:0121.2521.3021.30+0.454319
09:06:4621.3021.3521.25+0.401315
09:06:4621.3021.3521.30+0.459314
09:06:3621.3021.3521.30+0.452305
09:06:1921.3021.3521.35+0.502303
09:05:5721.2521.3521.35+0.501301
09:05:5121.2521.3521.35+0.501300
09:05:5021.3021.3521.30+0.451299
09:05:4521.2021.3021.35+0.504298
09:05:4521.2021.3021.30+0.451294
09:05:3921.2021.3021.30+0.452293
09:05:3721.2021.3021.30+0.452291
09:05:2021.3021.3521.30+0.453289
09:05:1821.3021.3521.30+0.452286
09:05:1821.3021.3521.35+0.501284
09:05:1221.2521.3021.30+0.451283
09:04:4221.1521.3021.30+0.455282
09:04:3621.2521.3021.25+0.405277
09:04:3521.1521.3521.05+0.207272
09:04:3521.1521.3521.15+0.303265
09:04:2421.0521.3021.30+0.456262
09:04:0921.0521.2521.25+0.402256
09:04:0521.0521.2521.25+0.401254
09:04:0021.2021.2521.20+0.351253
09:03:5921.2021.2521.25+0.402252
09:03:5121.2021.2521.20+0.351250
09:03:5121.0521.2021.20+0.351249
09:03:4421.0521.2521.05+0.2019248
09:03:4421.0521.2521.05+0.202229
09:03:3021.1021.2521.10+0.251227
09:02:5921.2521.3521.25+0.408226
09:02:5421.2521.3521.35+0.504218
09:02:5421.3021.3521.30+0.451214
09:02:4621.2521.4021.40+0.5512213
09:02:4621.2521.4021.40+0.553201
09:02:3621.3021.4521.30+0.4512198
09:02:3621.3021.4521.30+0.455186
09:02:3421.3021.4021.40+0.551181
09:02:3121.2521.3521.35+0.5010180
09:02:3121.3021.3521.30+0.451170
09:02:3121.3021.4521.45+0.601169
09:02:2321.3021.4021.40+0.551168
09:02:2021.2521.3021.30+0.451167
09:02:1921.2521.3021.30+0.455166
09:02:1521.2521.3521.35+0.501161
09:02:1521.2521.3021.30+0.4515160
09:02:1421.1521.3021.15+0.302145
09:02:1321.1521.2521.25+0.401143
09:02:0121.1521.2521.25+0.401142
09:01:5921.1521.2521.25+0.404141
09:01:5921.1521.2021.20+0.351137
09:01:5621.1521.2021.20+0.351136
09:01:4921.1521.2521.25+0.401135
09:01:1121.0521.3021.30+0.455134
09:01:1121.0521.2021.20+0.351129
09:00:5421.0521.2021.20+0.355128
09:00:5421.0021.1021.10+0.251123
09:00:5320.9521.1521.15+0.302122
09:00:5320.9021.1021.10+0.251120
09:00:4620.9021.1021.10+0.251119
09:00:4320.9021.0021.00+0.1513118
09:00:1020.8020.8520.8501105
09:00:1020.8020.8520.85074104
09:00:1020.8020.8520.8501930
09:00:0920.7520.8020.80-0.05111
09:00:0920.7520.8020.80-0.05510
09:00:09----20.80-0.0555
 
加密貨幣
比特幣BTC 95401.95 -2,178.54 -2.23%
以太幣ETH 2737.77 44.21 1.64%
瑞波幣XRP 2.62 -0.14 -5.13%
比特幣現金BCH 321.07 -11.74 -3.53%
萊特幣LTC 123.10 -10.75 -8.03%
卡達幣ADA 0.798591 0.02 2.24%
波場幣TRX 0.241179 0.00 1.58%
恆星幣XLM 0.333673 -0.02 -4.40%
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。