隆 大  (5519) 建材營造 上市

35.10 ▲+0.30 +0.86% 0.21
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.30 600 35.10 11 35.20 4 34.50 35.80 34.50 34.80
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0035.1535.2035.10+0.3026600
13:24:1535.0535.1035.10+0.302574
13:23:2935.0535.1035.05+0.251572
13:23:2835.0535.1035.05+0.251571
13:23:1535.0535.1035.05+0.251570
13:19:1335.0535.1035.05+0.251569
13:18:1435.0535.1035.05+0.251568
13:15:1635.0535.1535.05+0.251567
13:14:4335.1035.1535.10+0.301566
13:14:1035.0535.1535.05+0.251565
13:11:0235.1035.1535.10+0.302564
13:11:0235.1035.1535.10+0.301562
13:04:5335.1035.1535.10+0.301561
13:04:5335.1035.1535.10+0.301560
13:00:5135.1035.1535.10+0.301559
13:00:5135.1035.1535.10+0.301558
12:57:0135.1035.1535.10+0.302557
12:56:2235.1035.1535.10+0.301555
12:54:2235.1035.1535.10+0.301554
12:52:2235.1035.1535.10+0.301553
12:51:0935.1035.2035.10+0.301552
12:48:5035.0535.1035.05+0.252551
12:45:5435.0035.1035.10+0.301549
12:45:0435.0035.1535.15+0.351548
12:44:5335.0535.2035.05+0.251547
12:44:5335.0535.2035.05+0.251546
12:44:5335.0035.0535.30+0.501545
12:44:5335.0035.0535.20+0.401544
12:44:5335.0035.0535.10+0.301543
12:44:5335.0035.0535.05+0.251542
12:44:0034.9535.0035.00+0.205541
12:43:4234.9535.0035.00+0.201536
12:43:2734.9535.0035.00+0.204535
12:40:5834.9034.9534.95+0.151531
12:38:4734.9034.9534.95+0.152530
12:38:4434.9034.9534.95+0.151528
12:36:4334.9034.9534.90+0.102527
12:34:3734.8534.9034.90+0.101525
12:32:4434.9034.9534.90+0.101524
12:24:3934.8534.9534.95+0.151523
12:24:0334.8534.9034.90+0.108522
12:24:0334.8534.9034.90+0.104514
12:24:0334.8534.9034.85+0.051510
12:17:1034.8534.9034.85+0.051509
12:16:4534.8534.9034.90+0.101508
12:14:0734.8534.9034.90+0.101507
12:10:5434.8534.9034.90+0.101506
12:08:5334.8534.9034.90+0.101505
12:08:5134.8534.9034.85+0.051504
12:08:5134.8534.9034.85+0.056503
12:07:4734.8534.9034.90+0.101497
12:06:2634.8534.9034.90+0.101496
12:05:1134.9034.9534.90+0.105495
12:04:1434.8534.9534.95+0.151490
12:04:1134.9034.9534.90+0.101489
12:04:1134.9034.9534.90+0.1022488
12:01:4534.9535.0034.95+0.1517466
11:57:2835.0035.0535.00+0.201449
11:52:5535.0035.0535.00+0.201448
11:48:2135.0035.0535.00+0.201447
11:48:1934.9535.0035.00+0.202446
11:44:1634.9535.0035.00+0.201444
11:43:2735.0035.0535.00+0.201443
11:41:3235.0035.0535.05+0.251442
11:40:3935.0035.0535.05+0.251441
11:38:0135.0035.0535.05+0.251440
11:33:2835.0035.0535.00+0.201439
11:33:2735.0035.0535.00+0.202438
11:31:0735.0035.0535.05+0.251436
11:28:1735.0535.1035.05+0.252435
11:24:4435.0535.1035.10+0.301433
11:23:3235.0035.1035.10+0.301432
11:23:0535.0035.1035.10+0.302431
11:22:5435.0535.1035.05+0.251429
11:17:4335.0035.0535.05+0.252428
11:16:4335.0035.0535.05+0.251426
11:16:4235.0035.0535.05+0.251425
11:16:2435.0035.0535.05+0.251424
11:10:5834.9035.0535.05+0.251423
11:10:5734.8534.9034.90+0.105422
11:10:5734.9035.0534.90+0.101417
11:09:0234.8534.9034.90+0.103416
11:09:0234.9035.0034.90+0.101413
11:04:2634.9035.0034.90+0.102412
11:04:2634.9035.0534.90+0.1010410
11:03:4734.9535.0534.95+0.152400
11:01:4435.0035.1535.00+0.202398
10:53:2135.0035.0535.00+0.201396
10:53:2135.0035.0535.00+0.201395
10:53:2135.0035.1035.00+0.2015394
10:50:1235.0035.1035.10+0.301379
10:50:1135.0035.0535.05+0.251378
10:50:1035.0035.0535.00+0.205377
10:50:0935.0035.0535.00+0.209372
10:50:0235.0535.1035.05+0.256363
10:50:0235.0535.1035.05+0.253357
10:50:0235.0535.1035.05+0.252354
10:46:1935.0535.1035.05+0.251352
10:45:5835.0035.0535.05+0.251351
10:44:1835.0035.0535.05+0.251350
10:44:1635.0035.0535.05+0.251349
10:42:0035.0535.1035.05+0.253348
10:42:0035.0535.1035.05+0.251345
10:42:0035.0535.1035.05+0.252344
10:41:1235.1035.1535.10+0.307342
10:41:1235.1035.1535.10+0.302335
10:41:1035.1035.1535.10+0.301333
10:39:2435.1035.1535.10+0.301332
10:35:4335.1035.1535.10+0.301331
10:35:2735.1035.1535.15+0.351330
10:35:0135.1535.2535.15+0.351329
10:34:0335.1535.2535.15+0.351328
10:32:4535.2035.3035.20+0.401327
10:32:4135.2035.3035.20+0.407326
10:32:4135.2535.3535.25+0.458319
10:32:4135.3035.3535.30+0.501311
10:30:1935.2535.3035.30+0.501310
10:28:0835.2035.2535.25+0.455309
10:26:0435.1535.2035.20+0.401304
10:25:5035.2035.2535.20+0.403303
10:25:5035.2535.3035.25+0.451300
10:25:5035.2535.3035.25+0.451299
10:25:2135.2535.3035.30+0.501298
10:19:4235.2535.3535.35+0.551297
10:19:1735.2035.3535.35+0.551296
10:18:5235.3035.3535.30+0.503295
10:18:3935.3035.3535.30+0.501292
10:17:2135.3035.3535.30+0.505291
10:17:1035.3035.3535.30+0.503286
10:16:4235.3535.4035.35+0.552283
10:16:4235.3535.4035.35+0.553281
10:13:4935.3035.3535.35+0.552278
10:12:3035.3035.3535.35+0.552276
10:10:3935.2035.3535.35+0.551274
10:10:3735.3035.3535.30+0.5015273
10:08:1335.3035.4035.30+0.502258
10:04:4635.2035.4535.45+0.653256
10:04:4535.1535.2535.25+0.451253
10:03:2635.1535.2535.25+0.451252
10:03:1235.2035.3035.20+0.401251
10:03:1235.1535.2035.20+0.403250
10:03:1235.2035.3035.20+0.402247
10:00:4035.2535.3535.20+0.404245
10:00:4035.2535.3535.25+0.456241
10:00:3335.3035.3535.30+0.502235
10:00:2735.3535.4035.30+0.507233
10:00:2735.3535.4035.35+0.551226
10:00:1735.3535.4035.35+0.554225
10:00:1735.4035.4535.40+0.601221
10:00:1735.4035.4535.40+0.602220
09:58:0735.3535.4035.40+0.602218
09:55:3035.3535.4035.40+0.601216
09:54:4435.4035.4535.40+0.601215
09:53:3835.4535.5035.45+0.652214
09:53:3835.4535.5035.45+0.651212
09:52:5735.4035.4535.45+0.651211
09:51:4135.4035.4535.45+0.651210
09:49:2535.5035.6035.50+0.701209
09:48:3035.5035.6035.50+0.703208
09:48:2235.5035.6035.50+0.702205
09:47:4935.5535.6035.55+0.752203
09:47:3435.6035.7035.60+0.801201
09:46:0335.6035.7035.60+0.802200
09:46:0335.6535.7535.65+0.855198
09:45:1935.6535.7535.65+0.851193
09:45:0535.5535.6035.75+0.951192
09:45:0535.5535.6035.70+0.901191
09:45:0535.5535.6035.60+0.804190
09:44:2535.5535.6035.55+0.751186
09:43:5035.5035.5535.55+0.751185
09:42:2835.5535.6035.55+0.751184
09:41:1435.5535.6535.55+0.751183
09:39:5035.6035.7535.60+0.803182
09:39:4135.6035.7535.60+0.801179
09:39:0435.6035.8035.80+1.001178
09:39:0135.6035.8035.80+1.001177
09:38:5835.6035.8035.80+1.001176
09:38:5435.6035.8035.80+1.001175
09:38:5135.6035.8035.80+1.001174
09:38:4335.5535.7535.80+1.001173
09:38:4335.5535.7535.75+0.951172
09:38:2535.6035.7535.80+1.001171
09:38:2535.6035.7535.75+0.951170
09:38:1435.7035.8035.70+0.901169
09:38:1435.6535.8035.65+0.853168
09:38:1435.6535.7035.70+0.901165
09:38:1335.6035.7535.80+1.001164
09:38:1335.6035.7535.75+0.951163
09:38:1235.5035.6535.75+0.957162
09:38:1235.5035.6535.70+0.902155
09:38:1235.5035.6535.65+0.851153
09:37:5335.3535.5035.70+0.901152
09:37:5335.3535.5035.65+0.852151
09:37:5335.3535.5035.55+0.751149
09:37:5335.3535.5035.50+0.706148
09:37:3735.4535.5035.45+0.651142
09:37:3735.4535.5035.45+0.651141
09:35:0335.3535.5035.35+0.551140
09:33:5135.3535.5535.35+0.553139
09:33:3535.5035.6035.50+0.701136
09:33:3535.5035.6535.50+0.701135
09:32:4235.5035.6535.50+0.701134
09:32:3835.3535.5035.50+0.701133
09:32:3835.4035.5035.50+0.701132
09:32:3235.3535.4535.45+0.652131
09:32:0535.4535.5035.45+0.656129
09:31:4235.5035.6535.50+0.702123
09:31:2235.6035.7035.60+0.801121
09:31:2035.4535.7035.70+0.901120
09:30:5535.4535.7535.75+0.952119
09:30:4835.6035.7535.60+0.801117
09:30:4835.6035.7535.60+0.801116
09:30:4835.6035.7535.60+0.801115
09:30:3935.7535.8035.75+0.952114
09:30:3935.7535.8035.75+0.951112
09:30:3935.4035.6535.75+0.954111
09:30:3935.4035.6535.65+0.853107
09:30:2435.3535.5035.75+0.952104
09:30:2435.3535.5035.70+0.902102
09:30:2435.3535.5035.65+0.852100
09:30:2435.3535.5035.60+0.80398
09:30:2435.3535.5035.50+0.70195
09:30:2135.5535.7035.55+0.75194
09:30:1435.3535.5535.55+0.75193
09:30:0635.2035.4535.65+0.85392
09:30:0635.2035.4535.60+0.80389
09:30:0635.2035.4535.50+0.70286
09:30:0635.2035.4535.45+0.65284
09:30:0035.1535.3535.50+0.70682
09:30:0035.1535.3535.45+0.65176
09:30:0035.1535.3535.40+0.60175
09:30:0035.1535.3535.35+0.55274
09:29:5135.1035.1535.40+0.60172
09:29:5135.1035.1535.35+0.55171
09:29:5135.1035.1535.20+0.40170
09:29:5135.1035.1535.15+0.35569
09:29:2935.0035.0535.10+0.30564
09:29:2935.0035.0535.05+0.25159
09:28:3034.9535.0035.00+0.20158
09:28:2434.9535.0035.00+0.20157
09:28:0034.9535.0035.00+0.20156
09:26:3934.9034.9534.95+0.15155
09:25:1434.8534.9034.90+0.10154
09:23:4434.8534.9534.95+0.15153
09:22:3134.8034.9034.90+0.10452
09:22:3134.8034.9034.90+0.10148
09:21:2534.7534.8534.85+0.05347
09:20:4134.7534.8534.75-0.05144
09:20:0934.6534.7534.75-0.05143
09:16:4334.6034.7534.60-0.20242
09:15:0234.6034.7034.70-0.10240
09:10:2034.6034.6534.65-0.15138
09:10:0034.6034.6534.60-0.20137
09:09:5534.6534.7034.65-0.15136
09:09:5434.6034.6534.65-0.15135
09:08:5734.6534.7034.65-0.15534
09:08:0434.6534.7034.70-0.10129
09:08:0034.6534.7034.70-0.10128
09:07:5334.6534.7034.70-0.10127
09:06:3534.6034.6534.65-0.15126
09:06:1934.6534.7034.65-0.15425
09:05:0434.6034.6534.65-0.15121
09:05:0434.6034.6534.65-0.15320
09:03:1134.6034.9034.60-0.20317
09:03:1134.5534.7534.75-0.05114
09:03:1134.5534.6534.65-0.15213
09:03:1134.5034.6034.60-0.20511
09:00:0734.4034.5034.50-0.3026
09:00:0734.4034.5034.50-0.3014
09:00:07----34.50-0.3033
 
最近 10 檔查詢個股  (看全部)
編輯
股票 成交價 漲跌 漲跌幅 成交張
台積電群益44購27 0.79 -0.07 -8.14% 30
大立光群益43售07 0.08 -0.02 -20.00% 50
『最近查詢個股』以暫存檔案紀錄,無法永久保存,登入PChome會員保存『最近查詢個股』。
加密貨幣
比特幣BTC 96501.96 -1,838.71 -1.87%
以太幣ETH 2745.63 5.61 0.20%
瑞波幣XRP 2.59 -0.10 -3.75%
比特幣現金BCH 319.21 -6.79 -2.08%
萊特幣LTC 128.40 -2.20 -1.69%
卡達幣ADA 0.770410 -0.03 -4.23%
波場幣TRX 0.237873 -0.01 -3.47%
恆星幣XLM 0.329291 -0.02 -4.48%
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。