隆 大  (5519) 建材營造 上市

34.30 ▼-0.45 -1.29% 0.22
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.45 648 34.30 1 34.35 8 34.95 35.25 34.30 34.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
12:13:1934.3034.3534.30-0.451648
12:10:5934.3034.3534.30-0.451647
12:10:4734.3034.3534.30-0.451646
12:10:1534.2534.3534.35-0.401645
12:08:4334.3034.3534.30-0.451644
12:06:4334.3034.3534.30-0.4525643
12:06:4334.3034.3534.30-0.455618
12:06:3034.3034.3534.30-0.452613
12:06:0034.3034.3534.30-0.451611
12:03:0234.3034.3534.35-0.401610
12:02:3934.3034.4034.40-0.352609
11:58:3734.3034.3534.30-0.459607
11:58:3734.3534.4034.35-0.4016598
11:58:3734.3534.4034.35-0.401582
11:56:0934.3534.4034.35-0.401581
11:56:0834.3534.4034.40-0.351580
11:54:2834.3534.4034.40-0.351579
11:48:0834.3534.4534.35-0.4012578
11:48:0834.4034.4534.40-0.351566
11:46:2034.4034.4534.40-0.351565
11:45:3634.4034.4534.40-0.351564
11:45:2434.4034.4534.40-0.351563
11:44:3434.4034.4534.40-0.351562
11:43:2334.4034.4534.40-0.351561
11:43:0934.3534.4034.40-0.351560
11:43:0934.4034.4534.40-0.351559
11:38:5934.3534.4034.35-0.401558
11:38:0834.3534.4034.35-0.401557
11:38:0034.3534.4534.35-0.4019556
11:38:0034.4034.4534.40-0.351537
11:38:0034.4034.4534.40-0.359536
11:37:3134.4034.4534.40-0.351527
11:37:2734.4034.4534.40-0.351526
11:37:0534.4034.4534.40-0.351525
11:34:3334.4034.4534.45-0.301524
11:34:3334.4034.4534.45-0.301523
11:34:1634.4034.4534.45-0.301522
11:33:1834.4034.4534.45-0.301521
11:29:5534.4034.4534.45-0.301520
11:22:0134.4034.4534.45-0.301519
11:16:3434.3534.4534.45-0.301518
11:16:1634.3534.4534.45-0.301517
11:15:4934.4034.4534.40-0.352516
11:15:4734.4034.4534.40-0.353514
11:15:4734.4034.4534.45-0.302511
11:15:1334.4034.4534.40-0.352509
11:12:3734.3534.4034.40-0.351507
11:11:0434.3534.4534.35-0.4016506
11:11:0434.4034.4534.40-0.356490
11:04:1834.4534.5034.45-0.301484
11:00:2234.4034.4534.40-0.359483
10:57:0834.3534.4034.40-0.352474
10:54:2734.5034.6034.35-0.409472
10:54:2734.5034.6034.40-0.355463
10:54:2734.5034.6034.45-0.3013458
10:54:2734.5034.6034.50-0.2513445
10:54:0334.5034.6034.60-0.151432
10:52:4334.5534.6034.50-0.2512431
10:52:4334.5534.6034.55-0.207419
10:51:3934.6034.6534.60-0.151412
10:45:5334.6034.6534.60-0.151411
10:44:5934.6034.6534.60-0.151410
10:42:5534.5534.6534.50-0.251409
10:42:5534.5534.6534.55-0.201408
10:42:3834.5534.6534.55-0.203407
10:42:3834.6034.7034.60-0.151404
10:42:3134.6034.7034.60-0.154403
10:40:2134.6534.7534.65-0.105399
10:33:4334.6534.7534.65-0.103394
10:33:0834.7034.7534.70-0.051391
10:31:0734.6534.7034.70-0.051390
10:30:0634.7034.8034.70-0.055389
10:29:5534.7534.8034.7501384
10:28:3534.7534.8034.7501383
10:28:0634.7534.8034.7502382
10:28:0634.7534.8034.7501380
10:27:0834.7534.8034.7501379
10:27:0834.7534.8034.7502378
10:27:0834.7534.8034.7506376
10:21:0634.7034.7534.7502370
10:20:5734.7034.7534.7501368
10:20:3634.7034.7534.7501367
10:18:0034.6534.7034.70-0.0510366
10:17:3534.6534.7034.70-0.051356
10:17:3534.7034.7534.70-0.054355
10:17:1834.7534.8034.7503351
10:17:0034.8034.8534.80+0.0512348
10:17:0034.8034.8534.80+0.056336
10:15:0534.8034.8534.80+0.055330
10:11:5434.8534.9034.85+0.104325
10:11:5434.9035.0034.90+0.1515321
10:09:3834.9535.0034.95+0.201306
10:07:4534.9535.0034.95+0.208305
10:01:4834.9535.0035.00+0.251297
10:01:2234.9535.0035.00+0.251296
10:00:4434.9535.0035.00+0.251295
09:58:2834.9535.0035.00+0.251294
09:53:0734.9535.0035.00+0.258293
09:50:1235.0035.0535.00+0.254285
09:50:0835.0035.0535.00+0.252281
09:49:3835.0035.0535.00+0.251279
09:49:3335.0035.0535.00+0.251278
09:47:1835.0035.0535.00+0.251277
09:43:4034.9535.0035.00+0.252276
09:42:4834.9535.0035.00+0.251274
09:42:3234.9535.0035.00+0.251273
09:42:2535.0035.0535.00+0.252272
09:41:5235.0035.0535.00+0.253270
09:41:5235.0035.0535.05+0.301267
09:39:0235.0535.1035.05+0.301266
09:37:2635.0535.1035.05+0.302265
09:35:1135.0035.0535.05+0.301263
09:35:0334.9535.0535.05+0.3013262
09:35:0334.9535.0035.00+0.252249
09:34:1834.9535.0035.00+0.2511247
09:32:4135.0035.0535.00+0.255236
09:31:3335.0535.1035.05+0.301231
09:30:5735.0035.1035.00+0.253230
09:30:4835.0035.1035.00+0.253227
09:29:4935.0535.1535.05+0.303224
09:28:4335.1035.1535.10+0.351221
09:25:3335.0535.1035.15+0.408220
09:25:3335.0535.1035.10+0.352212
09:24:4235.0535.1035.10+0.351210
09:24:2035.1035.1535.10+0.357209
09:23:0335.1035.1535.15+0.401202
09:22:5735.1035.1535.15+0.401201
09:22:4935.1035.1535.15+0.401200
09:21:1835.1035.1535.10+0.351199
09:21:0735.1035.1535.10+0.355198
09:20:5935.1035.1535.15+0.401193
09:20:4435.0535.1035.10+0.352192
09:20:1835.0535.1035.10+0.351190
09:20:1535.0035.0535.05+0.301189
09:19:2835.0035.0535.00+0.251188
09:18:5735.0035.0535.05+0.303187
09:18:3134.9535.0035.00+0.251184
09:18:1835.0035.0535.00+0.252183
09:17:2235.0035.0535.00+0.253181
09:16:4535.0035.0535.00+0.252178
09:16:1335.0035.0535.00+0.251176
09:15:4235.0035.1035.00+0.251175
09:15:3535.0535.1035.05+0.301174
09:15:3535.0535.1035.05+0.301173
09:14:1535.1035.1535.10+0.352172
09:13:3435.1035.1535.10+0.352170
09:13:3335.1035.1535.10+0.353168
09:12:4035.1035.1535.10+0.351165
09:10:0035.1035.1535.15+0.404164
09:09:5935.1535.2035.15+0.401160
09:08:5135.1035.2035.20+0.459159
09:08:3935.1035.1535.15+0.401150
09:08:3535.1035.1535.15+0.402149
09:08:2135.1035.1535.10+0.353147
09:08:2135.1535.2035.15+0.401144
09:07:5935.1535.2035.15+0.401143
09:07:4135.2035.2535.20+0.451142
09:07:3035.1535.2035.20+0.454141
09:07:2135.2035.2535.20+0.452137
09:06:5835.1535.2035.25+0.502135
09:06:5835.1535.2035.20+0.458133
09:06:4335.1035.2035.20+0.452125
09:06:0635.1535.2035.15+0.401123
09:06:0035.0535.2035.20+0.453122
09:06:0035.0535.1535.15+0.401119
09:05:5535.0035.1035.10+0.354118
09:05:5535.1035.1535.10+0.355114
09:05:5135.0035.1035.10+0.351109
09:05:4235.0035.0535.05+0.301108
09:05:1234.9535.0035.00+0.251107
09:05:1234.9535.0035.00+0.251106
09:05:1234.9035.0035.00+0.2511105
09:05:1234.9035.0035.00+0.25194
09:05:0634.9034.9534.95+0.20693
09:04:5834.8534.9534.95+0.20587
09:04:4834.8534.9534.95+0.20182
09:04:4634.8534.9534.95+0.20481
09:04:4534.8034.9034.90+0.15377
09:04:4534.8034.9034.90+0.15774
09:04:4534.7534.8034.80+0.052367
09:04:4534.7534.8034.80+0.05244
09:04:4534.8034.9034.80+0.05542
09:04:2734.8034.8534.85+0.10437
09:04:2734.8034.8534.85+0.10133
09:04:2734.8034.8534.85+0.10432
09:04:2734.8034.8534.85+0.10328
09:02:0234.7534.8034.80+0.05125
09:02:0234.7534.8034.80+0.05324
09:02:0034.8034.9034.80+0.05121
09:01:0934.8034.9034.90+0.15120
09:01:0334.9034.9534.90+0.15719
09:00:4934.9034.9534.90+0.15312
09:00:1334.8034.9534.95+0.2019
09:00:1234.8034.9534.95+0.2018
09:00:12----34.95+0.2077
 
加密貨幣
比特幣BTC 64199.83 -1,400.60 -2.14%
以太幣ETH 1742.95 -47.45 -2.65%
瑞波幣XRP 1.18 -0.04 -2.96%
比特幣現金BCH 211.66 -3.86 -1.79%
萊特幣LTC 44.45 -1.18 -2.59%
卡達幣ADA 0.166608 -0.01 -3.22%
波場幣TRX 0.320865 0.00 1.34%
恆星幣XLM 0.232050 0.02 7.41%
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。