隆 大  (5519) 建材營造 上市

35.60 ▲+0.15 +0.42% 0.29
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 828 35.60 13 35.75 7 35.60 36.30 35.55 35.45
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0035.6035.7535.60+0.1518828
13:24:3435.7035.8535.70+0.252810
13:24:3435.8535.9035.85+0.403808
13:24:3435.7035.8035.85+0.4022805
13:24:3435.7035.8035.80+0.355783
13:24:2535.7035.8035.70+0.251778
13:23:2635.7035.7535.70+0.251777
13:22:1235.7035.7535.75+0.301776
13:22:0835.7035.7535.75+0.301775
13:20:3235.7035.7535.75+0.305774
13:20:1835.7035.7535.70+0.2510769
13:19:1635.6035.7035.70+0.253759
13:15:1935.5535.6035.60+0.151756
13:15:1935.6035.7035.60+0.157755
13:14:5135.6035.6535.65+0.202748
13:14:3835.6035.6535.60+0.152746
13:13:2935.6035.6535.65+0.201744
13:13:2235.6035.7035.60+0.151743
13:12:2535.6035.7035.60+0.152742
13:11:4235.6535.7035.60+0.153740
13:11:4235.6535.7035.65+0.201737
13:10:2335.6035.7035.70+0.252736
13:09:4635.6035.7035.60+0.155734
13:09:3335.6035.7035.60+0.155729
13:08:5435.6035.6535.65+0.201724
13:08:5435.6035.6535.65+0.203723
13:08:4935.6535.7035.65+0.202720
13:07:4235.7035.7535.70+0.255718
13:06:4035.7035.7535.70+0.252713
13:04:2835.7035.7535.70+0.251711
13:03:5435.7535.8035.75+0.301710
12:58:3935.7035.7535.75+0.301709
12:58:1535.7035.7535.75+0.301708
12:57:5335.7035.7535.75+0.301707
12:57:0835.7035.7535.70+0.253706
12:49:4535.7035.7535.75+0.301703
12:48:3635.7035.7535.75+0.301702
12:47:4935.7035.7535.75+0.302701
12:43:1435.6535.7035.70+0.259699
12:43:1435.6535.7035.70+0.251690
12:43:1035.6535.7035.65+0.205689
12:41:4935.6535.7035.70+0.251684
12:41:0035.6535.7035.70+0.253683
12:41:0035.7035.8035.70+0.254680
12:39:5035.7035.8035.70+0.252676
12:39:2835.7535.8035.75+0.301674
12:39:1535.7535.8035.75+0.301673
12:39:1435.7535.8035.75+0.305672
12:39:0535.7535.8035.75+0.302667
12:37:4835.8035.8535.80+0.3515665
12:37:4835.8035.8535.85+0.402650
12:36:5235.8035.8535.85+0.405648
12:34:4135.8035.9035.90+0.452643
12:34:3835.8535.9035.85+0.401641
12:34:1035.8535.9035.85+0.402640
12:33:0735.8535.9035.85+0.401638
12:33:0135.8535.9035.85+0.402637
12:30:1835.9035.9535.90+0.458635
12:29:2535.9536.0035.90+0.454627
12:29:2535.9536.0035.95+0.502623
12:29:2435.9035.9535.95+0.503621
12:25:2535.9536.0035.95+0.501618
12:25:2535.9536.0035.95+0.506617
12:25:2535.9536.0035.95+0.503611
12:21:3335.9035.9535.95+0.503608
12:21:1935.8535.9535.95+0.502605
12:17:3035.8535.9035.90+0.451603
12:13:0235.8535.9035.90+0.452602
12:13:0235.8535.9035.90+0.4513600
12:08:1835.8035.8535.85+0.402587
12:06:4735.8535.9035.85+0.402585
12:05:0235.8535.9035.85+0.401583
12:04:2035.8535.9035.85+0.401582
12:02:4235.8535.9035.90+0.451581
11:56:5635.8535.9035.85+0.401580
11:56:4135.8535.9035.85+0.402579
11:55:5035.8535.9035.85+0.402577
11:52:2935.8535.9035.85+0.401575
11:52:1735.8535.9035.85+0.402574
11:52:1535.8535.9035.85+0.402572
11:50:4435.8535.9035.90+0.452570
11:47:5335.9035.9535.90+0.456568
11:47:5335.9035.9535.90+0.451562
11:39:1935.9035.9535.90+0.453561
11:36:4435.9536.0035.95+0.502558
11:36:3635.9536.0035.95+0.502556
11:30:0036.0036.0536.00+0.551554
11:27:2835.9536.0036.00+0.551553
11:25:5035.9536.0036.00+0.551552
11:25:4736.0036.0536.00+0.551551
11:25:4736.0036.0536.00+0.552550
11:25:4736.0036.0536.00+0.553548
11:20:2536.0036.0536.05+0.601545
11:18:4136.0036.1036.10+0.651544
11:18:3736.1036.1536.10+0.657543
11:18:3736.1036.1536.10+0.6510536
11:18:1536.1036.1536.15+0.701526
11:11:3236.1036.2036.20+0.751525
11:08:1736.1036.2036.20+0.7515524
11:06:5536.1036.2036.20+0.751509
11:06:5536.1036.2036.20+0.751508
11:06:5536.1036.2036.20+0.751507
11:06:3636.1036.1536.15+0.701506
11:06:1136.1536.2036.15+0.701505
11:04:1636.1036.1536.15+0.701504
11:03:4736.0036.1036.10+0.651503
11:01:1835.9536.0536.05+0.603502
11:01:0535.9536.0536.05+0.601499
10:59:1035.9536.0535.95+0.502498
10:59:1035.9536.0036.00+0.556496
10:59:1035.9536.0036.00+0.555490
10:58:1135.9035.9535.95+0.502485
10:57:5435.9536.0035.95+0.501483
10:56:4335.9536.0035.95+0.501482
10:56:3235.9035.9535.95+0.501481
10:55:1735.9035.9535.95+0.501480
10:54:2835.9035.9535.95+0.501479
10:54:2835.9035.9535.95+0.507478
10:54:2735.9536.0035.95+0.5011471
10:53:5636.0036.0536.00+0.5510460
10:53:2236.0036.1036.00+0.551450
10:53:1136.0536.1036.00+0.555449
10:53:1136.0536.1036.05+0.602444
10:52:3936.0536.1036.05+0.601442
10:52:2036.0536.1036.05+0.601441
10:52:0836.0536.1036.05+0.602440
10:51:5636.1036.1536.10+0.651438
10:51:3736.1036.1536.10+0.652437
10:46:5236.0536.1536.15+0.701435
10:46:3136.1036.1536.10+0.652434
10:46:3036.1036.1536.10+0.653432
10:46:2336.1036.1536.10+0.651429
10:44:1536.1036.1536.15+0.702428
10:43:3636.1536.2036.15+0.707426
10:42:0836.1536.2036.20+0.751419
10:36:1736.1536.2036.20+0.751418
10:35:1736.1536.2036.20+0.751417
10:33:5736.2036.2536.20+0.751416
10:33:2336.2036.2536.20+0.751415
10:32:3736.2036.2536.25+0.802414
10:32:1636.1536.2536.25+0.801412
10:31:5636.1536.2036.20+0.751411
10:31:1336.1536.2536.15+0.701410
10:29:1036.2036.2536.20+0.752409
10:28:3436.2536.3036.25+0.801407
10:28:3136.2536.3036.25+0.802406
10:23:0836.2036.2536.25+0.801404
10:23:0836.2536.3036.25+0.801403
10:22:1436.2036.2536.25+0.801402
10:22:1436.2036.2536.25+0.802401
10:22:1336.2036.3036.30+0.852399
10:21:5136.2036.3036.30+0.852397
10:21:5136.2036.3036.30+0.851395
10:21:4036.1536.2536.25+0.801394
10:21:2936.2536.3036.15+0.703393
10:21:2936.2536.3036.20+0.752390
10:21:2936.2536.3036.25+0.802388
10:21:1836.2036.2536.25+0.801386
10:20:2336.2036.2536.25+0.801385
10:19:0136.2536.3036.25+0.801384
10:18:2436.1536.2536.25+0.808383
10:18:2436.1536.2036.20+0.7522375
10:18:2436.1536.2036.20+0.755353
10:12:5736.1036.1536.15+0.702348
10:12:3436.1036.1536.15+0.701346
10:11:5536.1036.1536.15+0.701345
10:07:1736.1036.1536.10+0.651344
10:05:2236.1536.2036.15+0.708343
10:05:2136.1536.2036.15+0.701335
10:04:4836.1036.1536.15+0.707334
10:04:3436.0536.1036.10+0.653327
10:04:3336.0536.1036.10+0.651324
10:03:1436.0036.1036.10+0.652323
10:02:1836.0036.0536.05+0.601321
10:02:1836.0036.0536.05+0.602320
10:01:4236.0036.0536.00+0.551318
10:00:5836.0036.0536.00+0.552317
10:00:5836.0036.0536.00+0.551315
09:59:1635.9536.0036.00+0.551314
09:58:0235.9536.0036.00+0.551313
09:56:2135.9536.0036.00+0.552312
09:56:2135.9536.0036.00+0.552310
09:56:0635.9536.0035.95+0.501308
09:51:0336.0036.1036.00+0.551307
09:49:5736.0036.0536.00+0.551306
09:49:5736.0536.1036.00+0.559305
09:49:5736.0536.1036.05+0.606296
09:49:4436.0536.1036.05+0.605290
09:49:2736.0536.1036.10+0.651285
09:47:3336.1036.1536.10+0.651284
09:45:1336.1036.2036.20+0.751283
09:44:5836.1036.2036.20+0.753282
09:42:2336.0536.2036.20+0.758279
09:41:2636.1036.2036.20+0.751271
09:41:2636.1036.2036.20+0.751270
09:41:2636.0536.1536.15+0.704269
09:41:2636.0536.1536.15+0.701265
09:41:2636.0536.1536.15+0.702264
09:40:1436.1036.1536.10+0.651262
09:40:0536.1036.1536.10+0.651261
09:40:0536.1036.1536.10+0.651260
09:40:0536.1036.1536.10+0.6510259
09:38:2436.1536.2036.15+0.701249
09:38:2436.1536.2036.15+0.701248
09:38:0236.1536.2036.15+0.701247
09:37:3336.1536.2036.20+0.751246
09:36:3236.1536.2036.20+0.751245
09:36:2236.1036.2036.20+0.752244
09:36:2236.1036.2036.10+0.651242
09:36:1636.1036.1536.15+0.703241
09:35:4936.0036.1536.15+0.701238
09:35:3436.0036.0536.05+0.601237
09:35:3436.0536.1536.05+0.601236
09:35:0436.0536.1036.10+0.651235
09:35:0436.0036.1036.10+0.655234
09:35:0436.0036.1036.10+0.651229
09:35:0336.0036.0536.05+0.603228
09:35:0336.0036.0536.05+0.602225
09:34:0136.0036.0536.05+0.604223
09:33:0636.0536.1036.05+0.601219
09:32:5836.0536.1036.05+0.601218
09:32:5836.0536.1036.05+0.601217
09:32:5836.0536.1036.05+0.602216
09:32:3836.0536.1036.10+0.651214
09:32:2436.0536.1036.10+0.651213
09:32:0536.1036.1536.10+0.651212
09:32:0536.1036.1536.10+0.651211
09:30:3836.0536.1536.15+0.701210
09:30:3636.0536.1536.05+0.601209
09:30:1036.0536.1036.10+0.651208
09:30:1036.0536.1036.10+0.652207
09:29:5436.0036.0536.05+0.601205
09:29:4236.0036.0536.05+0.601204
09:29:4235.9536.0036.00+0.558203
09:29:3235.9536.0035.95+0.501195
09:29:3035.9536.0035.95+0.501194
09:29:0935.9536.0035.95+0.502193
09:27:0135.9536.0035.95+0.502191
09:26:2435.9035.9535.95+0.501189
09:26:2035.9035.9535.95+0.501188
09:26:1035.9536.0035.95+0.501187
09:25:0235.9035.9535.95+0.501186
09:24:4835.9035.9535.95+0.501185
09:24:3335.9035.9535.95+0.501184
09:24:2235.9536.0035.95+0.504183
09:23:4836.0036.0536.00+0.551179
09:22:5636.0036.0536.00+0.551178
09:22:4236.0036.0536.05+0.601177
09:22:4236.0036.0536.05+0.602176
09:22:4236.0036.0536.05+0.602174
09:21:5635.9536.0535.95+0.501172
09:21:2035.9536.0535.95+0.501171
09:21:1135.9536.0036.00+0.551170
09:21:0335.9536.0036.00+0.551169
09:20:2335.9036.0036.00+0.551168
09:19:3335.9036.0036.00+0.551167
09:18:4235.9036.0035.90+0.451166
09:18:3135.9035.9535.95+0.502165
09:17:4535.9035.9535.90+0.451163
09:17:4035.8535.9035.90+0.452162
09:16:3535.8035.8535.85+0.401160
09:16:2535.8535.9035.85+0.406159
09:15:3035.8535.9035.90+0.451153
09:15:2435.8535.9035.90+0.451152
09:15:0435.8535.9035.90+0.451151
09:14:4735.8535.9035.90+0.451150
09:14:4135.8535.9035.90+0.451149
09:14:2635.8535.9035.90+0.451148
09:14:2635.8535.9035.90+0.451147
09:13:2135.8035.8535.85+0.401146
09:12:0835.8535.9035.85+0.401145
09:11:3535.8536.0035.85+0.401144
09:11:3035.8536.0035.85+0.403143
09:11:3035.8535.9035.90+0.452140
09:11:3035.8035.9035.90+0.452138
09:11:3035.8035.9035.90+0.456136
09:11:3035.8535.9035.85+0.406130
09:11:3035.8535.9035.90+0.459124
09:11:3035.8535.9035.90+0.456115
09:11:0735.8535.9035.90+0.452109
09:11:0035.8035.8535.85+0.401107
09:11:0035.7535.8035.80+0.351106
09:10:0835.7535.8035.80+0.352105
09:09:4335.7535.8035.75+0.302103
09:09:1735.8035.9035.80+0.353101
09:08:3535.8535.9535.85+0.40298
09:08:3535.9035.9535.90+0.45196
09:08:0735.9536.0535.95+0.50495
09:08:0736.0036.0536.00+0.55191
09:08:0535.9536.0535.95+0.50490
09:08:0535.8536.0036.00+0.55186
09:08:0435.8535.9535.95+0.50185
09:07:4836.0036.0536.00+0.55184
09:07:4836.0036.0536.00+0.55283
09:07:4836.0036.0536.00+0.55281
09:07:3135.9036.0036.00+0.551179
09:07:3135.9536.0035.95+0.50168
09:07:3135.9036.0035.90+0.45167
09:07:3035.9035.9535.95+0.50166
09:07:3035.9035.9535.95+0.50465
09:07:3035.8535.9535.95+0.50161
09:07:3035.8035.9535.95+0.50260
09:07:3035.8035.9035.90+0.451258
09:07:3035.8035.8535.85+0.40246
09:06:2835.7535.8535.75+0.30144
09:05:2035.6035.7035.70+0.25143
09:03:2035.5535.7035.55+0.10142
09:03:2035.5535.6035.55+0.10141
09:03:1935.6035.7535.60+0.15140
09:03:1935.6035.7535.60+0.15139
09:02:4435.6035.7535.60+0.15138
09:02:2835.6035.8035.60+0.15137
09:02:1335.6535.7535.65+0.20136
09:02:1335.7535.8535.75+0.30235
09:02:1335.7535.8535.75+0.30433
09:02:1335.7535.8035.80+0.35129
09:01:5135.7535.8535.75+0.30128
09:01:1235.8535.9035.85+0.40127
09:01:0635.8535.9535.85+0.40126
09:01:0035.7535.8535.85+0.40125
09:00:5635.6535.7535.75+0.30424
09:00:3235.6035.6535.65+0.20120
09:00:2035.6535.7035.65+0.20119
09:00:03----35.60+0.151818
 
加密貨幣
比特幣BTC 80304.46 -2,552.92 -3.08%
以太幣ETH 1844.46 -75.20 -3.92%
瑞波幣XRP 2.22 0.05 2.45%
比特幣現金BCH 325.85 -13.64 -4.02%
萊特幣LTC 86.73 -3.60 -3.99%
卡達幣ADA 0.693022 -0.03 -4.10%
波場幣TRX 0.222935 0.00 -0.66%
恆星幣XLM 0.267029 0.01 4.71%
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。