長 虹  (5534) 建材營造 上市

93.60 ▼-1.40 -1.47% 1.03
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-1.40 1,094 93.60 29 93.70 1 95.00 96.10 93.50 95.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0093.6093.7093.60-1.40351094
13:24:5693.8093.9093.90-1.1011059
13:24:5593.8093.9093.90-1.1011058
13:24:2693.6093.8093.80-1.2011057
13:23:4993.6093.9093.60-1.4011056
13:23:4993.5093.6093.60-1.4071055
13:23:3393.5093.6093.50-1.5011048
13:23:1093.5093.6093.50-1.5011047
13:22:2593.5093.6093.50-1.5031046
13:22:1593.5093.6093.50-1.5011043
13:21:4793.5093.6093.60-1.4011042
13:21:3293.5093.6093.60-1.4011041
13:21:2493.5093.6093.60-1.4011040
13:20:5693.5093.6093.50-1.5021039
13:20:4293.5093.6093.50-1.5011037
13:18:4793.5093.6093.50-1.5021036
13:18:3493.5093.6093.60-1.4021034
13:17:4993.5093.6093.50-1.5011032
13:16:3993.5093.6093.50-1.5031031
13:15:1093.5093.6093.50-1.5011028
13:15:0093.5093.6093.50-1.5041027
13:15:0093.5093.6093.60-1.4011023
13:15:0093.5093.6093.50-1.5041022
13:14:4793.5093.6093.60-1.4011018
13:13:3193.5093.6093.60-1.4011017
13:13:2593.5093.6093.50-1.5011016
13:13:0893.5093.6093.50-1.5011015
13:12:5993.5093.6093.50-1.5011014
13:08:1593.5093.6093.60-1.4011013
13:08:0293.6093.7093.60-1.4091012
13:07:4293.6093.7093.60-1.4011003
13:04:2393.7093.8093.70-1.3031002
13:04:2393.7093.8093.70-1.305999
13:04:2393.7093.8093.70-1.303994
13:03:3893.7093.8093.80-1.201991
13:03:3793.7093.8093.80-1.202990
13:03:3393.7093.8093.80-1.202988
13:00:4293.7093.8093.80-1.201986
13:00:4293.7093.8093.80-1.201985
12:59:0793.7093.8093.80-1.201984
12:56:5393.7093.8093.80-1.202983
12:56:3093.8093.9093.80-1.2013981
12:56:3093.8093.9093.90-1.103968
12:56:1293.8093.9093.90-1.102965
12:55:5693.8093.9093.90-1.101963
12:55:4893.8093.9093.90-1.101962
12:52:3893.8094.0093.80-1.201961
12:52:3893.7093.8093.80-1.203960
12:52:3693.7093.8093.80-1.201957
12:51:5093.7093.8093.80-1.201956
12:51:4693.7093.8093.80-1.202955
12:51:2893.7093.8093.80-1.201953
12:49:3093.7093.8093.70-1.304952
12:47:4893.7093.8093.80-1.201948
12:47:0893.7093.9093.70-1.301947
12:47:0393.7094.0093.70-1.301946
12:43:3593.6093.7093.70-1.302945
12:43:3493.6093.7093.60-1.401943
12:43:3493.5093.6093.60-1.409942
12:41:2793.5093.6093.60-1.402933
12:41:2793.5093.6093.50-1.502931
12:41:2293.5093.6093.60-1.403929
12:41:2293.5093.6093.60-1.401926
12:40:4393.5093.6093.60-1.401925
12:40:4393.5093.6093.60-1.402924
12:40:3793.5093.6093.60-1.403922
12:40:3593.5093.6093.60-1.401919
12:40:3593.6093.7093.60-1.404918
12:40:3193.6093.7093.60-1.402914
12:38:5093.5093.6093.60-1.4012912
12:38:2993.5093.6093.50-1.502900
12:38:2593.5093.6093.50-1.502898
12:38:2293.6093.7093.60-1.402896
12:38:2293.6093.7093.60-1.401894
12:36:2093.7093.8093.70-1.302893
12:36:2093.7093.8093.70-1.301891
12:36:2093.7093.8093.70-1.302890
12:36:2093.7093.8093.70-1.304888
12:35:1593.8093.9093.80-1.201884
12:35:1593.8093.9093.80-1.208883
12:34:5493.9094.0093.90-1.101875
12:34:5493.9094.0093.90-1.102874
12:34:5493.9094.0093.90-1.101872
12:34:5293.9094.0093.90-1.101871
12:34:5293.9094.0093.90-1.101870
12:34:5293.9094.0093.90-1.103869
12:34:5293.9094.0093.90-1.101866
12:34:5093.9094.0093.90-1.103865
12:34:4993.9094.1093.90-1.101862
12:34:4893.9094.1093.90-1.103861
12:34:4794.0094.1094.00-1.0024858
12:34:4794.1094.2094.10-0.907834
12:34:4794.1094.2094.20-0.801827
12:33:4294.1094.2094.20-0.801826
12:32:4994.1094.2094.20-0.801825
12:29:4894.1094.2094.20-0.801824
12:28:0294.1094.2094.20-0.802823
12:28:0194.1094.2094.20-0.801821
12:26:5094.1094.2094.20-0.801820
12:26:1494.1094.2094.20-0.801819
12:23:1194.1094.2094.10-0.905818
12:21:4694.1094.2094.20-0.801813
12:21:3294.1094.2094.20-0.801812
12:20:4494.1094.2094.20-0.801811
12:20:4494.1094.2094.20-0.801810
12:18:4494.1094.2094.20-0.801809
12:15:4994.1094.3094.30-0.702808
12:13:2294.1094.3094.30-0.701806
12:12:4794.1094.3094.30-0.701805
12:12:2894.2094.4094.20-0.801804
12:12:2894.0094.1094.10-0.906803
12:08:4994.0094.1094.10-0.901797
12:05:2594.0094.1094.00-1.001796
12:03:1194.0094.1094.00-1.006795
12:03:0794.0094.1094.10-0.901789
12:02:5194.0094.1094.10-0.901788
12:02:4994.0094.1094.10-0.902787
12:00:0594.0094.1094.10-0.901785
11:58:0394.0094.1094.10-0.903784
11:57:1894.1094.2094.10-0.904781
11:56:1694.1094.2094.20-0.801777
11:55:4794.1094.2094.20-0.801776
11:53:4994.1094.2094.20-0.801775
11:52:2494.1094.2094.20-0.801774
11:50:4794.0094.2094.20-0.801773
11:47:4994.0094.2094.00-1.001772
11:47:4494.0094.2094.00-1.001771
11:47:3794.0094.2094.00-1.001770
11:47:3094.0094.2094.00-1.001769
11:47:2294.0094.2094.00-1.001768
11:47:0493.9094.0094.00-1.008767
11:46:4593.9094.0094.00-1.001759
11:43:5694.0094.1094.00-1.009758
11:43:4394.0094.2094.00-1.001749
11:43:3394.0094.2094.00-1.001748
11:43:2294.0094.2094.00-1.001747
11:43:0594.0094.3094.00-1.001746
11:42:1394.0094.3094.00-1.004745
11:42:0594.1094.4094.10-0.907741
11:40:0194.1094.5094.10-0.901734
11:40:0194.0094.1094.10-0.905733
11:39:4593.9094.0094.00-1.003728
11:39:1993.9094.0093.90-1.103725
11:39:1593.9094.0094.00-1.001722
11:38:0094.0094.1094.00-1.002721
11:38:0094.0094.1094.00-1.001719
11:37:5894.0094.1094.00-1.001718
11:34:4194.0094.1094.00-1.001717
11:34:4193.9094.0094.00-1.004716
11:34:4193.9094.0094.00-1.002712
11:33:4393.9094.0094.00-1.001710
11:33:1393.9094.0094.00-1.001709
11:32:2393.9094.0093.90-1.102708
11:32:1293.9094.0093.90-1.101706
11:31:5993.9094.0094.00-1.001705
11:29:5494.0094.2094.00-1.001704
11:29:4594.0094.2094.00-1.004703
11:29:4594.0094.3094.00-1.008699
11:29:4594.1094.3094.10-0.9014691
11:29:4094.2094.4094.20-0.8014677
11:29:4094.2094.4094.20-0.801663
11:29:3094.2094.4094.20-0.801662
11:29:1894.2094.4094.20-0.801661
11:29:0194.3094.5094.30-0.707660
11:29:0194.3094.5094.30-0.701653
11:28:3794.4094.5094.40-0.605652
11:28:3794.4094.5094.40-0.601647
11:28:2794.4094.5094.40-0.601646
11:27:1694.4094.6094.40-0.601645
11:26:4094.5094.6094.50-0.504644
11:26:3994.5094.6094.50-0.501640
11:26:0094.4094.5094.50-0.502639
11:25:3794.4094.5094.50-0.501637
11:25:2594.5094.6094.50-0.505636
11:25:2594.5094.6094.50-0.501631
11:25:1994.5094.6094.50-0.501630
11:25:1194.5094.6094.50-0.501629
11:24:5994.5094.6094.50-0.501628
11:22:4994.5094.6094.60-0.401627
11:21:5894.5094.6094.60-0.402626
11:21:5494.5094.6094.60-0.402624
11:18:4694.5094.6094.60-0.401622
11:18:4694.5094.6094.60-0.401621
11:18:1494.5094.6094.60-0.401620
11:17:5894.5094.6094.60-0.401619
11:15:4894.5094.6094.60-0.401618
11:15:0894.5094.6094.60-0.401617
11:14:4694.5094.6094.60-0.401616
11:11:3594.5094.6094.60-0.401615
11:10:4994.5094.6094.60-0.403614
11:09:1094.3094.5094.50-0.504611
11:08:1194.5094.6094.50-0.508607
11:07:5194.5094.6094.60-0.401599
11:06:0094.5094.6094.60-0.402598
11:03:3994.4094.6094.60-0.401596
11:03:3994.3094.4094.40-0.603595
11:03:0994.3094.4094.40-0.601592
11:02:2694.3094.4094.40-0.601591
11:01:5894.3094.4094.40-0.601590
11:01:5894.3094.4094.40-0.601589
11:01:5494.3094.4094.40-0.601588
11:00:4794.3094.4094.40-0.602587
10:59:1094.3094.4094.30-0.701585
10:58:4094.3094.4094.40-0.601584
10:58:1394.3094.4094.40-0.601583
10:58:1294.2094.3094.30-0.705582
10:58:1294.2094.3094.30-0.701577
10:58:1294.2094.3094.30-0.701576
10:58:0394.2094.3094.30-0.703575
10:57:5994.2094.3094.30-0.701572
10:57:4994.2094.3094.30-0.701571
10:57:3794.2094.3094.30-0.701570
10:56:3994.2094.3094.30-0.702569
10:56:2694.4094.5094.30-0.706567
10:56:2694.4094.5094.40-0.608561
10:54:0494.5094.6094.50-0.504553
10:54:0094.5094.6094.50-0.501549
10:51:5094.6094.7094.60-0.402548
10:51:2094.6094.7094.70-0.301546
10:50:5494.6094.7094.70-0.301545
10:49:0494.5094.6094.60-0.405544
10:49:0094.5094.6094.50-0.501539
10:48:1994.5094.6094.50-0.502538
10:48:0594.5094.7094.50-0.503536
10:46:5394.5094.7094.50-0.501533
10:46:5294.5094.7094.50-0.501532
10:46:4894.5094.7094.50-0.501531
10:46:4894.5094.7094.50-0.501530
10:46:4894.5094.7094.50-0.501529
10:46:4894.5094.6094.60-0.402528
10:46:4894.2094.5094.50-0.501526
10:46:4894.1094.4094.50-0.502525
10:46:4894.1094.4094.40-0.601523
10:46:4894.1094.2094.20-0.8014522
10:46:4894.1094.2094.20-0.802508
10:46:4894.4094.5094.20-0.8021506
10:46:4894.4094.5094.30-0.7010485
10:46:4894.4094.5094.40-0.603475
10:46:4894.4094.5094.50-0.501472
10:46:4594.4094.5094.50-0.501471
10:46:4594.4094.5094.50-0.501470
10:46:4494.4094.5094.50-0.502469
10:46:4494.4094.5094.50-0.502467
10:46:4394.5094.6094.50-0.502465
10:46:1994.5094.6094.60-0.404463
10:46:1594.4094.6094.40-0.601459
10:46:1194.5094.6094.50-0.501458
10:46:1194.5094.6094.50-0.501457
10:46:1194.5094.6094.50-0.501456
10:45:4994.5094.6094.60-0.402455
10:45:4994.7094.8094.60-0.4014453
10:45:4994.7094.8094.70-0.308439
10:45:3994.7094.8094.70-0.301431
10:44:4894.7094.9094.90-0.102430
10:43:5694.7094.9094.90-0.101428
10:43:5594.7094.9094.70-0.305427
10:43:5494.8095.0094.80-0.203422
10:43:5394.8095.0094.80-0.209419
10:43:5394.9095.0094.90-0.103410
10:43:5395.0095.1095.00015407
10:43:5395.0095.1095.0003392
10:43:5395.0095.1095.00021389
10:43:5395.0095.1095.0009368
10:43:2995.0095.1095.10+0.103359
10:40:0595.0095.1095.10+0.101356
10:40:0295.0095.1095.10+0.101355
10:37:4995.0095.1095.0001354
10:36:0095.1095.2095.10+0.101353
10:36:0095.1095.2095.10+0.101352
10:35:5995.1095.2095.10+0.101351
10:35:5995.1095.2095.10+0.101350
10:35:5995.1095.2095.10+0.101349
10:35:5995.1095.2095.10+0.102348
10:35:2295.1095.2095.10+0.101346
10:34:3695.1095.2095.10+0.101345
10:31:3395.1095.2095.10+0.101344
10:31:3295.1095.2095.10+0.101343
10:31:2595.1095.2095.10+0.101342
10:31:0995.1095.2095.10+0.104341
10:26:3895.1095.3095.10+0.101337
10:22:4895.2095.3095.20+0.201336
10:22:1495.1095.3095.10+0.101335
10:22:0695.2095.3095.20+0.204334
10:22:0695.2095.3095.20+0.201330
10:21:2895.3095.4095.30+0.301329
10:21:2895.3095.4095.30+0.301328
10:21:2895.3095.4095.30+0.301327
10:21:2895.3095.4095.30+0.301326
10:21:2895.3095.4095.30+0.301325
10:21:2895.3095.4095.30+0.302324
10:20:4795.3095.4095.30+0.302322
10:13:2995.3095.4095.30+0.301320
10:13:2995.3095.4095.40+0.405319
10:09:0495.4095.5095.40+0.403314
10:03:4695.1095.3095.30+0.305311
10:03:4095.1095.2095.20+0.201306
10:03:2795.1095.2095.20+0.201305
10:02:3895.1095.2095.20+0.203304
10:02:2495.2095.3095.20+0.201301
10:02:2495.2095.3095.20+0.201300
10:02:2495.2095.3095.20+0.201299
10:02:2495.2095.3095.20+0.201298
10:02:2395.2095.3095.20+0.201297
10:01:2995.3095.4095.30+0.304296
10:01:2995.3095.4095.30+0.302292
10:00:5695.4095.5095.40+0.405290
10:00:5695.4095.5095.40+0.401285
10:00:0795.4095.5095.40+0.401284
10:00:0595.4095.5095.40+0.401283
09:59:0795.4095.5095.50+0.501282
09:52:2395.4095.6095.40+0.401281
09:48:4295.3095.4095.40+0.405280
09:48:1095.3095.4095.40+0.401275
09:45:3695.3095.4095.30+0.301274
09:44:5495.3095.4095.30+0.301273
09:44:3295.3095.4095.40+0.401272
09:43:2195.2095.3095.30+0.303271
09:41:4195.1095.2095.20+0.201268
09:41:3395.1095.2095.20+0.201267
09:41:3395.1095.2095.20+0.201266
09:41:3295.1095.2095.20+0.201265
09:41:0795.1095.2095.10+0.101264
09:39:5295.2095.3095.20+0.201263
09:39:5295.2095.3095.20+0.201262
09:39:0195.3095.4095.30+0.303261
09:39:0195.3095.4095.30+0.301258
09:38:3295.3095.4095.40+0.402257
09:38:2495.4095.5095.40+0.406255
09:37:5595.5095.7095.50+0.5020249
09:37:5595.6095.7095.60+0.601229
09:37:0695.5095.6095.60+0.601228
09:36:5595.5095.6095.60+0.601227
09:35:5595.5095.6095.60+0.601226
09:34:3895.5095.6095.60+0.601225
09:33:5395.5095.6095.60+0.601224
09:33:2495.5095.6095.60+0.602223
09:32:3495.4095.6095.40+0.401221
09:29:2595.4095.6095.40+0.401220
09:29:0895.5095.6095.50+0.505219
09:29:0795.4095.5095.50+0.502214
09:28:4895.4095.5095.40+0.401212
09:28:4695.3095.4095.40+0.402211
09:28:2095.2095.3095.30+0.301209
09:28:2095.2095.3095.30+0.305208
09:28:0795.2095.3095.30+0.301203
09:26:3995.2095.3095.20+0.201202
09:25:4395.2095.3095.30+0.301201
09:25:3295.2095.3095.20+0.203200
09:25:0995.2095.3095.20+0.201197
09:23:5395.2095.3095.30+0.301196
09:23:5195.2095.3095.30+0.301195
09:23:3495.2095.3095.30+0.301194
09:23:3495.2095.3095.30+0.301193
09:22:1195.2095.3095.20+0.201192
09:22:0695.1095.2095.20+0.201191
09:21:4295.1095.2095.20+0.202190
09:21:3695.1095.2095.20+0.201188
09:21:3095.2095.3095.20+0.201187
09:21:0195.2095.3095.20+0.201186
09:21:0095.3095.5095.30+0.308185
09:16:2595.2095.3095.30+0.301177
09:16:2595.2095.3095.30+0.303176
09:16:2595.5095.6095.30+0.305173
09:16:2595.5095.6095.40+0.405168
09:16:2595.5095.6095.50+0.501163
09:16:1395.5095.6095.50+0.501162
09:15:5995.5095.6095.50+0.501161
09:15:4795.6095.7095.60+0.604160
09:15:1595.7095.8095.70+0.701156
09:15:1495.7095.8095.70+0.701155
09:14:1295.8095.9095.80+0.803154
09:14:0895.8095.9095.80+0.801151
09:13:0095.9096.0095.90+0.901150
09:12:4895.9096.0095.90+0.901149
09:12:4295.9096.0095.90+0.901148
09:11:2695.9096.0096.00+1.001147
09:10:1096.1096.2096.10+1.105146
09:08:3396.1096.2096.10+1.101141
09:08:2795.9096.1096.10+1.101140
09:08:0896.0096.1096.00+1.001139
09:07:5996.0096.1096.00+1.001138
09:07:3696.0096.1096.00+1.004137
09:07:1596.0096.1096.00+1.002133
09:06:4496.0096.2096.00+1.001131
09:06:3695.9096.1096.10+1.101130
09:06:2295.9096.1096.10+1.101129
09:06:2195.9096.0096.00+1.001128
09:06:0995.9096.0096.00+1.001127
09:05:5695.9096.0095.90+0.903126
09:05:5195.7096.0096.00+1.001123
09:05:5195.6096.0096.00+1.003122
09:05:4695.8096.0095.70+0.701119
09:05:4695.8096.0095.80+0.806118
09:05:4295.9096.0095.90+0.901112
09:05:2795.8095.9095.90+0.901111
09:05:0295.9096.0095.90+0.901110
09:05:0095.9096.0095.90+0.904109
09:04:5895.9096.0095.90+0.901105
09:04:5495.9096.0095.90+0.901104
09:04:5095.9096.0095.90+0.901103
09:04:4995.8095.9095.90+0.901102
09:04:4895.8095.9095.90+0.901101
09:04:4795.7095.9095.90+0.901100
09:04:4395.7095.8095.80+0.80299
09:04:4195.7095.8095.80+0.80197
09:04:3695.6095.7095.70+0.70196
09:04:3395.6095.7095.70+0.70195
09:04:2495.4095.6095.60+0.60194
09:04:2395.4095.6095.60+0.60293
09:04:1795.4095.6095.60+0.60191
09:04:1795.4095.5095.50+0.50290
09:04:1395.4095.5095.50+0.50288
09:03:5495.3095.4095.40+0.40386
09:03:4495.2095.3095.30+0.30183
09:03:1995.2095.3095.20+0.20282
09:02:4695.2095.3095.20+0.20180
09:02:4195.2095.3095.20+0.20179
09:02:3695.1095.2095.20+0.20178
09:02:3095.1095.2095.20+0.20177
09:02:2595.1095.2095.10+0.10276
09:02:0995.1095.2095.000374
09:02:0995.1095.2095.10+0.10271
09:02:0995.0095.1095.10+0.10369
09:01:4795.0095.1095.000566
09:01:4294.9095.0095.000161
09:01:3495.0095.2095.000560
09:01:3295.0095.1095.10+0.10155
09:01:2495.0095.1095.10+0.10154
09:01:1795.1095.2095.10+0.10153
09:01:0795.1095.2095.10+0.10752
09:01:0395.2095.3095.20+0.20245
09:01:0395.2095.3095.20+0.20243
09:01:0395.2095.3095.20+0.20141
09:00:5995.1095.2095.20+0.20340
09:00:5095.1095.2095.20+0.20137
09:00:4995.0095.1095.10+0.10136
09:00:4595.0095.1095.10+0.10235
09:00:4095.0095.1095.10+0.10133
09:00:1895.0095.1095.000132
09:00:1494.9095.0095.000331
09:00:1494.9095.0095.000128
09:00:11----95.0002727
 
加密貨幣
比特幣BTC 80942.75 -2,782.17 -3.32%
以太幣ETH 1863.70 -45.32 -2.37%
瑞波幣XRP 2.25 0.01 0.41%
比特幣現金BCH 326.37 -27.59 -7.79%
萊特幣LTC 87.99 -3.50 -3.83%
卡達幣ADA 0.699853 -0.04 -4.84%
波場幣TRX 0.225577 0.00 1.16%
恆星幣XLM 0.271795 0.01 4.70%
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。