愛山林  (2540) 建材營造 上市

47.80 ▲+1.30 +2.80% 0.41
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.30 872 47.70 10 47.80 12 46.85 47.80 46.30 46.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0047.7047.8047.80+1.301872
13:30:0047.7047.7547.80+1.3017871
13:24:5547.5547.8047.80+1.301854
13:24:5547.5547.8047.80+1.301853
13:24:5547.5547.7047.70+1.201852
13:24:5247.5547.7047.70+1.202851
13:24:5247.5547.7047.70+1.202849
13:24:0647.6047.7047.60+1.101847
13:23:1447.6047.8047.60+1.105846
13:21:4547.7047.8047.70+1.201841
13:21:4447.7047.8047.70+1.201840
13:20:3947.6547.8047.80+1.301839
13:20:3947.6547.8047.80+1.303838
13:20:3947.6547.8047.80+1.301835
13:20:3047.6047.7547.75+1.251834
13:20:3047.6047.7547.75+1.254833
13:20:3047.6047.7547.75+1.254829
13:20:3047.6047.7547.75+1.251825
13:20:1147.5547.7047.70+1.201824
13:20:1147.5547.6047.60+1.101823
13:20:1147.5547.6047.60+1.105822
13:20:0847.6047.7047.60+1.102817
13:20:0647.6547.7547.65+1.153815
13:20:0447.6047.7547.60+1.101812
13:20:0347.6047.7547.75+1.251811
13:19:0547.6047.7547.60+1.101810
13:18:3947.6547.7547.65+1.151809
13:18:3447.6047.7547.60+1.101808
13:18:2947.6047.7547.60+1.101807
13:18:0947.6047.7547.60+1.101806
13:18:0847.7047.7547.70+1.201805
13:16:0947.6047.7547.60+1.101804
13:16:0947.7047.7547.70+1.201803
13:16:0747.7047.7547.75+1.251802
13:14:3147.7047.7547.70+1.201801
13:14:2647.7047.7547.70+1.201800
13:12:4447.7047.7547.75+1.251799
13:12:3947.7047.8047.70+1.201798
13:12:1247.7047.7547.75+1.251797
13:11:2747.7047.8047.80+1.302796
13:11:2747.7047.8047.80+1.303794
13:11:2747.7047.7547.75+1.251791
13:10:5147.7047.8047.70+1.203790
13:10:3947.7047.8047.70+1.201787
13:10:3847.7047.7547.75+1.252786
13:10:2247.7047.8047.70+1.203784
13:10:0347.7047.8047.70+1.202781
13:09:4847.7047.8047.80+1.305779
13:09:4547.7047.8047.80+1.301774
13:09:4547.7047.8047.80+1.301773
13:08:3547.6547.7547.75+1.253772
13:08:3547.6547.7547.75+1.252769
13:08:3447.6547.7547.65+1.151767
13:08:3247.6547.7047.70+1.201766
13:07:3147.6547.7547.65+1.152765
13:07:0147.6547.7547.65+1.151763
13:06:5447.6547.7547.65+1.151762
13:06:3747.7047.7547.70+1.201761
13:05:5947.7047.8047.70+1.201760
13:05:5247.7047.7547.75+1.251759
13:04:2247.6547.7047.70+1.201758
13:04:2247.7047.8047.70+1.201757
13:03:3947.6547.8047.65+1.151756
13:03:2347.6547.7547.75+1.252755
13:03:1247.6547.7047.70+1.201753
13:01:5447.7047.7547.70+1.201752
12:58:5047.6547.7547.75+1.252751
12:58:4947.7047.7547.70+1.201749
12:58:4847.6547.7547.75+1.259748
12:58:4847.6547.7047.70+1.202739
12:58:3647.7047.7547.70+1.205737
12:58:1047.7047.7547.75+1.251732
12:57:0047.7047.7547.75+1.251731
12:56:3847.7047.7547.75+1.253730
12:56:0647.5547.7547.75+1.251727
12:56:0647.7047.7547.70+1.201726
12:55:3047.7047.7547.70+1.201725
12:55:0547.7047.7547.70+1.201724
12:53:5247.6547.7047.70+1.201723
12:53:1547.5547.6047.60+1.101722
12:53:1547.5547.6547.65+1.151721
12:52:1247.5547.7047.70+1.201720
12:51:5047.5547.7047.55+1.051719
12:49:4447.5547.7547.75+1.251718
12:49:4447.6047.7047.70+1.201717
12:48:0347.6047.7547.75+1.251716
12:47:5447.7047.8047.70+1.201715
12:47:1247.6547.8047.80+1.302714
12:47:1247.6547.8047.80+1.301712
12:46:5847.5547.7047.70+1.205711
12:46:5847.5547.7047.70+1.201706
12:46:4847.5547.7047.70+1.204705
12:46:4747.5047.6547.65+1.153701
12:46:4747.5047.6547.65+1.154698
12:46:4747.5547.6547.55+1.051694
12:46:4547.5047.6047.60+1.104693
12:46:4547.5047.5547.55+1.052689
12:46:3947.5047.5547.55+1.051687
12:46:3447.5547.6047.55+1.051686
12:46:3347.5547.6047.55+1.051685
12:43:5447.5547.6047.60+1.101684
12:43:1347.5047.6047.60+1.102683
12:43:1347.6047.6547.60+1.108681
12:43:0547.6047.6547.65+1.151673
12:42:5347.6047.6547.65+1.151672
12:42:4247.5547.7047.55+1.053671
12:42:3247.5047.7047.50+1.001668
12:42:1147.4547.5047.50+1.0015667
12:42:1147.3547.4547.45+0.953652
12:42:0947.3547.4547.35+0.851649
12:42:0647.3547.4547.45+0.951648
12:42:0647.3547.4547.45+0.951647
12:42:0447.3547.4047.40+0.901646
12:42:0347.3047.4047.40+0.904645
12:42:0347.3047.4047.40+0.903641
12:42:0347.3047.3547.35+0.8510638
12:41:3847.3047.3547.35+0.851628
12:41:0447.3047.3547.35+0.856627
12:40:3347.2047.3547.35+0.852621
12:40:3347.2047.3547.35+0.851619
12:40:3347.2047.3047.30+0.803618
12:40:0747.2047.3047.30+0.804615
12:39:3947.2047.3047.30+0.801611
12:39:3947.2047.3047.30+0.802610
12:39:2047.1547.2547.25+0.753608
12:39:2047.1547.2547.25+0.753605
12:39:2047.1547.2047.20+0.702602
12:38:0447.1547.2047.20+0.705600
12:37:5947.1547.2047.20+0.705595
12:37:5347.1547.2047.20+0.701590
12:37:5247.1547.2047.15+0.651589
12:37:5247.1547.2047.20+0.702588
12:37:4247.1547.2047.15+0.651586
12:36:5247.1547.2047.20+0.701585
12:36:5247.1547.2047.20+0.701584
12:36:5247.1047.1547.15+0.651583
12:36:4147.1047.1547.15+0.653582
12:35:5047.0547.1547.15+0.651579
12:35:5047.0547.1047.10+0.601578
12:35:5047.0547.1047.10+0.601577
12:35:3847.1047.1547.10+0.601576
12:35:2747.1047.1547.15+0.651575
12:33:4947.1047.2047.20+0.701574
12:33:4747.0547.1547.15+0.652573
12:33:4647.0547.1547.15+0.651571
12:33:4647.0547.1047.10+0.601570
12:33:2847.0047.1047.10+0.602569
12:33:2346.9547.0547.05+0.552567
12:33:2346.9547.0547.05+0.552565
12:33:1646.9547.0047.00+0.502563
12:33:0046.9547.0046.95+0.451561
12:32:5846.9547.0047.00+0.503560
12:31:1346.9547.0047.00+0.501557
12:31:0546.9547.0047.00+0.503556
12:31:0546.9547.0047.00+0.501553
12:31:0546.9547.0047.00+0.501552
12:31:0546.9547.0047.00+0.505551
12:27:0946.9046.9546.95+0.451546
12:26:0746.9046.9546.95+0.451545
12:26:0746.9046.9546.95+0.451544
12:26:0746.8046.9046.90+0.401543
12:26:0546.8046.9046.90+0.401542
12:26:0546.8046.9046.90+0.402541
12:26:0546.8046.9046.90+0.401539
12:26:0546.8046.9046.90+0.401538
12:26:0546.8046.9046.90+0.401537
12:26:0546.8046.8546.85+0.352536
12:20:4646.7046.8546.85+0.351534
12:20:4646.7046.8546.85+0.351533
12:18:2546.7046.8046.80+0.301532
12:18:2546.7046.8046.80+0.301531
12:18:2546.7046.7546.75+0.251530
12:17:4646.7046.8046.80+0.301529
12:17:2946.7046.8046.70+0.202528
12:08:5246.6046.7046.70+0.202526
12:08:5246.6046.6546.65+0.152524
12:08:5246.6046.6546.65+0.151522
12:08:5246.6046.6546.60+0.106521
12:03:0846.5546.6046.60+0.101515
12:03:0846.5546.6046.60+0.102514
11:56:5146.5046.6046.5001512
11:55:2046.5046.6546.65+0.151511
11:55:2046.5046.5546.55+0.051510
11:55:2046.5046.5546.55+0.053509
11:54:4346.5546.6546.55+0.051506
11:38:5246.5046.6546.65+0.151505
11:38:4246.5046.5546.55+0.051504
11:38:4246.5546.6546.55+0.051503
11:36:2046.5046.6546.65+0.151502
11:31:5446.4546.7046.70+0.204501
11:31:4846.4546.7046.70+0.201497
11:31:4846.4546.6046.60+0.102496
11:31:4646.4046.5546.55+0.051494
11:31:3946.4546.5546.45-0.051493
11:31:3246.4546.6046.45-0.053492
11:31:3146.4546.5046.5001489
11:31:3146.4546.5046.5002488
11:31:0446.5046.6046.5001486
11:31:0446.5046.6046.50011485
11:26:4646.5046.6046.60+0.101474
11:26:2346.5546.6046.55+0.057473
11:26:0646.5546.6046.55+0.052466
11:13:0246.5546.6546.65+0.151464
11:13:0246.5046.6046.60+0.101463
11:13:0246.5046.5546.55+0.052462
11:02:0046.5546.6046.55+0.051460
10:58:5146.5546.6546.55+0.051459
10:58:5046.5046.6546.65+0.151458
10:57:4546.5546.7046.70+0.201457
10:57:4546.5546.7046.70+0.202456
10:57:0346.5046.6546.65+0.151454
10:57:0346.6546.7046.65+0.151453
10:56:5746.5546.7046.55+0.051452
10:56:5746.5546.7046.55+0.055451
10:55:5346.5546.7046.55+0.051446
10:51:2846.5546.7046.70+0.201445
10:51:2846.5546.7046.70+0.201444
10:50:5246.5546.7546.55+0.054443
10:48:3946.5546.7546.75+0.251439
10:48:3946.5546.7546.75+0.254438
10:48:2946.5546.7046.70+0.201434
10:48:2946.5546.7046.70+0.201433
10:48:0146.6046.7546.60+0.103432
10:46:4046.6046.7546.75+0.251429
10:46:3646.6046.8046.80+0.301428
10:46:2446.6046.7046.70+0.201427
10:45:4446.6046.7546.60+0.101426
10:45:4446.6546.8046.65+0.153425
10:41:3346.7046.8046.70+0.202422
10:41:3346.7046.8546.70+0.201420
10:41:2746.7046.8046.80+0.301419
10:41:2746.7546.8046.75+0.252418
10:41:2746.7546.8046.80+0.301416
10:31:1746.8046.9046.80+0.302415
10:30:3246.8547.0046.85+0.355413
10:30:3246.9047.0046.90+0.401408
10:29:4046.9047.0047.00+0.501407
10:29:4046.9047.0047.00+0.501406
10:28:3046.9547.0046.95+0.451405
10:24:2646.9547.0546.95+0.451404
10:23:0446.9047.1047.10+0.601403
10:23:0446.9047.1047.10+0.601402
10:22:5846.9047.0047.00+0.501401
10:22:5846.9047.0047.00+0.501400
10:21:2647.0047.1047.00+0.501399
10:21:2446.8547.0547.05+0.551398
10:21:2446.8547.0547.05+0.551397
10:21:2446.9547.1046.95+0.451396
10:20:4947.0047.1547.00+0.508395
10:20:1047.0047.1547.15+0.651387
10:20:1047.0047.1547.15+0.651386
10:19:5547.0047.2047.20+0.701385
10:19:5547.0047.2047.20+0.701384
10:19:5547.1047.2047.10+0.601383
10:19:5247.1547.2047.15+0.654382
10:19:4647.1547.2547.25+0.751378
10:18:2847.1047.3047.30+0.801377
10:18:2847.1047.2547.25+0.751376
10:18:2847.1047.2047.20+0.701375
10:17:4347.1047.2547.25+0.751374
10:17:3347.1047.2547.25+0.751373
10:17:3347.1047.2047.20+0.703372
10:17:3347.0547.2047.20+0.7016369
10:17:3147.0547.1547.15+0.653353
10:17:2847.0047.0547.05+0.552350
10:17:0246.9547.0047.00+0.505348
10:17:0246.9547.0046.95+0.451343
10:16:3146.9547.0046.95+0.451342
10:16:0246.9047.0046.90+0.4010341
10:16:0046.9046.9546.95+0.451331
10:16:0046.8546.9046.90+0.4028330
10:16:0046.8546.9046.90+0.407302
10:15:4246.8546.9046.90+0.402295
10:15:0046.8546.9046.90+0.401293
10:14:1746.8046.9046.90+0.407292
10:14:1746.8046.9046.90+0.401285
10:14:1746.8046.9046.90+0.401284
10:14:1746.8046.9046.90+0.406283
10:14:1546.8046.8546.85+0.351277
10:14:1546.8046.8546.85+0.351276
10:14:1546.8046.8546.85+0.351275
10:13:0046.7546.8046.80+0.302274
10:10:2146.7546.8046.80+0.301272
10:10:1946.7546.8546.85+0.351271
10:09:0846.7546.8546.85+0.351270
10:09:0046.7046.8046.80+0.301269
10:09:0046.7046.7546.75+0.252268
10:08:1746.7046.7546.75+0.251266
10:08:1746.7046.7546.75+0.251265
10:08:1746.6546.7046.70+0.206264
10:05:4846.6046.7046.70+0.201258
10:04:3746.6046.6546.65+0.151257
10:04:3746.6046.6546.65+0.151256
10:04:3746.6546.7546.65+0.153255
10:02:0846.6546.7046.70+0.202252
10:00:2046.6046.7046.70+0.201250
09:56:2746.6046.7546.75+0.251249
09:56:2746.6046.7546.75+0.251248
09:56:2746.6046.6546.65+0.151247
09:55:5946.6046.6546.65+0.152246
09:55:5946.6046.6546.65+0.151244
09:55:5946.6046.6546.65+0.151243
09:55:5946.6546.7546.65+0.154242
09:54:3446.7046.7546.75+0.251238
09:54:3446.7046.7546.75+0.251237
09:52:1746.7546.8046.75+0.251236
09:46:5146.6546.8046.80+0.303235
09:46:5146.6546.8046.80+0.301232
09:46:4146.6546.7546.75+0.251231
09:46:4046.7546.8046.70+0.205230
09:46:4046.7546.8046.75+0.256225
09:46:1846.7546.8046.80+0.301219
09:39:5146.8046.8546.85+0.351218
09:39:2546.8046.8546.85+0.351217
09:35:4046.7546.9046.90+0.402216
09:35:4046.7546.9046.90+0.401214
09:35:4046.7046.8546.85+0.354213
09:34:0046.7546.8546.85+0.352209
09:34:0046.7546.8546.85+0.351207
09:34:0046.7046.8046.80+0.304206
09:33:5046.7046.8046.80+0.302202
09:32:5446.7046.8046.80+0.302200
09:32:5446.7046.8046.80+0.302198
09:32:3346.7046.7546.75+0.251196
09:31:2046.7546.8046.75+0.251195
09:30:0146.7546.8046.75+0.252194
09:30:0046.7546.8046.80+0.301192
09:29:5446.7546.8046.80+0.301191
09:28:2746.7546.8046.75+0.251190
09:26:0046.7046.8046.80+0.307189
09:25:2946.7046.8046.80+0.301182
09:25:2946.7046.8046.80+0.301181
09:25:2946.7046.7546.75+0.252180
09:24:2046.7046.7546.75+0.251178
09:24:1446.7046.7546.75+0.252177
09:24:1446.7046.7546.75+0.251175
09:24:1446.6546.7046.70+0.203174
09:24:0346.6546.7046.65+0.152171
09:22:4346.5546.7046.70+0.201169
09:22:4346.5546.7046.70+0.201168
09:22:2746.5546.7046.70+0.201167
09:22:2746.5546.7046.70+0.201166
09:22:2746.5546.7046.70+0.201165
09:19:5146.5546.7046.70+0.201164
09:17:2046.5546.8046.80+0.301163
09:17:2046.5546.8046.80+0.302162
09:17:0946.5546.7546.75+0.251160
09:17:0946.5546.7546.75+0.251159
09:17:0846.5546.8046.80+0.301158
09:17:0746.5546.7546.80+0.303157
09:17:0746.5546.7546.75+0.255154
09:15:5146.5046.8046.80+0.301149
09:15:5146.5046.7546.75+0.251148
09:15:5146.7046.8046.70+0.202147
09:15:5146.7046.7546.75+0.251145
09:14:4346.5046.7046.70+0.201144
09:14:4346.5046.7046.70+0.201143
09:14:4346.6046.7546.60+0.101142
09:14:4046.6546.8046.65+0.151141
09:14:2246.8046.8546.80+0.301140
09:14:2246.6546.8046.80+0.301139
09:13:4446.6546.8046.80+0.301138
09:13:4446.6546.8046.80+0.302137
09:13:4146.5546.7546.75+0.252135
09:13:3046.5046.6046.60+0.105133
09:13:3046.5046.6046.60+0.101128
09:13:2846.4546.5546.55+0.051127
09:13:2646.4546.5046.5003126
09:13:1446.5046.5546.5002123
09:13:1446.5046.5546.55+0.052121
09:11:4146.5046.5546.55+0.051119
09:11:4146.5046.5546.55+0.051118
09:11:4146.5546.6046.55+0.053117
09:04:2446.5546.6046.60+0.101114
09:04:2446.5546.6046.60+0.104113
09:04:2446.6546.8046.60+0.101109
09:04:2446.6546.8046.65+0.154108
09:04:1646.6046.7546.75+0.253104
09:04:1646.5546.6046.60+0.1010101
09:04:1646.5546.6046.60+0.10191
09:03:1046.5546.6046.60+0.10190
09:03:0946.5546.6046.60+0.10189
09:03:0646.5546.7046.70+0.20188
09:03:0646.5546.6046.60+0.10187
09:03:0646.5546.6046.60+0.10286
09:03:0646.5546.6046.60+0.10784
09:02:3446.4046.6046.60+0.10177
09:02:3446.4046.6046.60+0.10176
09:02:2346.4046.7546.75+0.25175
09:02:1146.3546.7546.75+0.25174
09:02:1146.3046.7046.70+0.20673
09:02:0446.2546.6046.60+0.10367
09:01:5646.0546.6546.65+0.15564
09:01:4846.0546.6046.60+0.10159
09:01:4646.3046.6046.30-0.20258
09:01:4646.3046.3546.35-0.15156
09:01:4646.3046.4046.40-0.10255
09:01:4646.3046.3546.40-0.10253
09:01:4646.3046.3546.35-0.15251
09:01:4646.3546.4046.35-0.15149
09:01:4646.4046.6546.40-0.10148
09:01:0046.5046.6046.500147
09:01:0046.4546.6046.45-0.05346
09:00:3146.5046.8046.500243
09:00:3046.5546.8546.55+0.05241
09:00:2046.8546.9046.85+0.35139
09:00:17----46.85+0.353238
 
加密貨幣
比特幣BTC 65838.42 -1,167.47 -1.74%
以太幣ETH 1934.97 -30.42 -1.55%
瑞波幣XRP 1.35 -0.03 -1.98%
比特幣現金BCH 440.93 -16.43 -3.59%
萊特幣LTC 53.30 -1.09 -2.00%
卡達幣ADA 0.270551 -0.01 -3.93%
波場幣TRX 0.281190 0.00 -0.27%
恆星幣XLM 0.152863 -0.01 -4.00%
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。