新光鋼  (2031) 鋼鐵工業 上市

28.80 ▼-0.35 -1.20% 0.57
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.35 1,705 28.75 6 28.80 8 29.30 29.45 28.40 29.15
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0028.7528.8028.80-0.3531705
13:30:0028.7028.8028.80-0.35811702
13:24:2228.7028.7528.75-0.4011621
13:24:0628.7028.8028.70-0.4511620
13:24:0028.7028.7528.75-0.4031619
13:23:3428.7028.7528.70-0.4511616
13:22:4728.7028.7528.70-0.4521615
13:22:0128.6528.7028.70-0.4511613
13:21:2928.7028.7528.70-0.4571612
13:21:2728.7028.7528.70-0.4551605
13:20:2828.6528.7028.70-0.4541600
13:20:1028.7028.7528.70-0.4511596
13:19:5028.7028.7528.75-0.4011595
13:19:0628.6528.7028.70-0.4511594
13:18:5928.6528.7528.75-0.4021593
13:18:3128.6528.7528.75-0.4011591
13:16:2328.6528.7028.75-0.4011590
13:16:2328.6528.7028.70-0.4551589
13:16:2328.6528.7028.65-0.5011584
13:15:3928.7028.7528.65-0.50191583
13:15:3928.7028.7528.70-0.4531564
13:15:3928.6528.7028.70-0.4571561
13:15:3928.6528.7028.70-0.4531554
13:15:3428.6528.7028.70-0.4511551
13:14:4728.6528.7028.70-0.4511550
13:14:2028.6528.7028.65-0.5011549
13:14:1928.6528.7028.70-0.4511548
13:14:1828.6528.7028.70-0.4521547
13:13:5028.6528.7028.70-0.4511545
13:11:5728.7028.7528.70-0.4511544
13:11:5728.7028.7528.75-0.4011543
13:11:1928.7028.7528.75-0.4071542
13:10:1528.7028.7528.70-0.4521535
13:10:0028.7028.7528.70-0.4511533
13:09:4528.7528.8028.75-0.4011532
13:09:2628.7028.7528.75-0.4011531
13:05:5728.7028.8028.80-0.3511530
13:05:4328.7028.7528.75-0.4031529
13:05:0528.7028.7528.75-0.4021526
13:05:0428.7028.7528.75-0.4011524
13:04:0728.7528.8028.75-0.4011523
13:03:4328.7028.7528.75-0.4051522
13:03:0428.7028.7528.75-0.4011517
13:02:2928.7028.7528.75-0.4021516
13:02:2528.7028.7528.70-0.4521514
13:02:1428.7028.7528.70-0.4511512
13:01:3228.7028.7528.70-0.4511511
13:01:0028.7028.7528.70-0.4511510
13:00:0728.7028.7528.70-0.4571509
12:57:3728.7028.7528.75-0.4011502
12:54:2328.7028.7528.70-0.4511501
12:52:3328.7028.7528.75-0.4011500
12:52:0528.7028.7528.70-0.4511499
12:51:5228.7028.7528.70-0.4551498
12:51:3128.7028.7528.70-0.4511493
12:49:1228.7028.7528.75-0.4011492
12:47:0028.7028.7528.70-0.4531491
12:45:1428.7528.8028.75-0.4021488
12:44:5728.7528.8028.75-0.4051486
12:43:2928.7528.8028.75-0.4031481
12:43:0728.7528.8028.80-0.3511478
12:42:5328.7528.8028.80-0.3511477
12:41:3228.7028.8028.70-0.45171476
12:41:3128.7028.7528.75-0.4011459
12:41:3128.7028.7528.75-0.4081458
12:38:3928.7028.7528.70-0.4511450
12:35:0728.7028.7528.70-0.4511449
12:32:3428.6528.7028.70-0.4531448
12:31:5228.6528.7028.70-0.4521445
12:30:0528.6028.6528.65-0.5011443
12:28:2128.6528.7028.65-0.5021442
12:25:4628.6528.7028.70-0.4511440
12:25:2128.6528.7028.70-0.4551439
12:25:0428.6528.7028.65-0.5011434
12:24:4628.6528.7028.65-0.5021433
12:22:2728.6528.7028.65-0.5011431
12:21:4328.6528.7028.65-0.5011430
12:20:4828.6528.7028.70-0.4521429
12:20:2428.6528.7028.65-0.5041427
12:18:0128.6528.7028.70-0.4511423
12:17:1728.6528.7028.70-0.45101422
12:17:1628.6528.7028.70-0.4511412
12:17:0028.6528.7028.65-0.5051411
12:15:4228.6528.7028.65-0.5041406
12:14:3628.6528.7028.70-0.4511402
12:14:1128.6528.7028.70-0.4511401
12:11:5128.7028.7528.70-0.4511400
12:09:5628.6528.7528.65-0.5011399
12:08:3428.6528.7028.70-0.4521398
12:08:3428.6528.7028.70-0.4541396
12:08:3428.6528.7028.70-0.4511392
12:08:2728.7028.7528.70-0.4531391
12:07:0728.7028.7528.70-0.4511388
12:06:2228.7028.7528.70-0.4551387
12:05:5828.7028.7528.70-0.4551382
12:05:4628.7028.7528.75-0.4051377
12:05:1428.7028.7528.70-0.4531372
12:03:3828.7028.7528.70-0.45101369
12:01:3528.7028.7528.75-0.4011359
12:01:1928.7028.7528.75-0.4051358
12:00:2928.7028.7528.75-0.4051353
12:00:1128.7028.7528.70-0.4511348
11:57:3728.7028.7528.70-0.4511347
11:57:2128.7028.7528.70-0.4521346
11:57:1228.7028.7528.70-0.4511344
11:56:5928.7028.7528.70-0.4521343
11:55:3928.7028.7528.70-0.4511341
11:52:4628.7028.7528.70-0.4511340
11:51:3728.7028.7528.75-0.4011339
11:42:3628.7528.8028.75-0.4041338
11:40:0628.7528.8028.75-0.4011334
11:38:3928.8028.8528.80-0.3531333
11:38:3928.8028.8528.80-0.35101330
11:37:0028.8028.8528.80-0.3551320
11:35:4828.8028.8528.80-0.3511315
11:33:1828.8028.8528.80-0.3511314
11:32:4028.8028.8528.80-0.3511313
11:31:3028.8028.8528.80-0.3561312
11:28:2628.8028.8528.80-0.3511306
11:25:4428.8528.9028.85-0.3051305
11:22:0928.8528.9028.85-0.3011300
11:17:1428.8528.9028.90-0.2511299
11:16:0028.8528.9028.90-0.2511298
11:15:0228.8528.9028.90-0.2511297
11:13:4228.8528.9028.90-0.2511296
11:13:3028.8528.9028.90-0.2521295
11:13:2428.8528.9028.85-0.3011293
11:12:1428.8528.9028.85-0.3021292
11:12:1228.8528.9028.90-0.2511290
11:12:0328.8528.9028.90-0.2511289
11:12:0128.8528.9028.90-0.2511288
11:11:0828.8028.8528.90-0.2541287
11:11:0828.8028.8528.85-0.3011283
11:10:5528.8028.8528.85-0.3011282
11:10:4228.8028.8528.85-0.3031281
11:10:1928.8028.8528.80-0.3511278
11:08:5628.8028.8528.80-0.3521277
11:08:3628.8028.8528.80-0.3511275
11:07:3428.8028.8528.85-0.3021274
11:06:2628.8028.8528.85-0.3021272
11:03:1728.8028.8528.85-0.3011270
11:02:2628.8028.8528.85-0.3031269
11:01:3828.8028.8528.85-0.3051266
11:00:5428.8028.8528.85-0.3031261
11:00:3628.8028.8528.80-0.3511258
10:58:5528.8028.8528.80-0.3521257
10:58:3728.8028.8528.80-0.3551255
10:54:5928.8028.8528.80-0.3511250
10:53:4428.8028.8528.80-0.3511249
10:53:3928.8028.8528.85-0.3011248
10:53:1028.8028.8528.80-0.3511247
10:52:2828.8028.8528.80-0.3511246
10:52:1528.8028.8528.80-0.3541245
10:51:5328.8028.8528.80-0.3521241
10:51:4328.8028.8528.80-0.3521239
10:51:1128.8028.8528.80-0.3511237
10:50:1428.8028.8528.80-0.35101236
10:47:2528.8028.8528.85-0.3011226
10:43:2528.8528.9028.85-0.3061225
10:42:0728.8528.9028.85-0.3051219
10:39:1228.9028.9528.90-0.2521214
10:39:0528.8528.9028.90-0.2531212
10:38:3028.8528.9028.90-0.2561209
10:37:5628.8528.9028.85-0.3031203
10:37:5628.8528.9028.85-0.3011200
10:37:5128.8528.9028.85-0.3011199
10:37:4928.8028.8528.85-0.3011198
10:37:0028.8528.9028.85-0.3021197
10:37:0028.8528.9028.85-0.30111195
10:36:0228.7528.8028.85-0.3051184
10:36:0228.7528.8028.80-0.3561179
10:35:5128.7528.8028.75-0.4011173
10:35:2128.7028.7528.75-0.4071172
10:35:0228.7028.7528.75-0.4011165
10:32:0028.7028.7528.70-0.4521164
10:30:3728.6528.7028.70-0.4511162
10:30:0728.6528.7028.65-0.5051161
10:26:5728.6528.7528.65-0.5011156
10:26:3528.7028.7528.65-0.5081155
10:26:3528.7028.7528.70-0.4551147
10:25:0828.7028.7528.75-0.4011142
10:24:3028.7028.7528.75-0.4011141
10:23:0728.7028.7528.70-0.4511140
10:22:5928.7028.7528.70-0.4531139
10:20:5428.7028.7528.70-0.4511136
10:20:2328.6528.7028.70-0.4521135
10:19:3128.6528.7028.70-0.4511133
10:19:3128.6528.7028.70-0.4531132
10:19:2828.6528.7028.70-0.4511129
10:19:0128.6528.7028.65-0.5051128
10:18:3128.6028.6528.65-0.5021123
10:18:2528.6028.6528.65-0.5011121
10:18:1728.6028.6528.65-0.5051120
10:18:0928.6028.6528.65-0.5011115
10:17:2228.6028.6528.65-0.5011114
10:16:5328.6028.6528.60-0.5511113
10:16:1928.6028.6528.60-0.5521112
10:14:2528.5528.6528.65-0.5011110
10:14:0828.6028.6528.60-0.5511109
10:12:4128.5528.6528.55-0.6011108
10:07:5428.6528.7028.65-0.5041107
10:07:5228.6528.7028.65-0.5011103
10:06:4928.6528.7528.65-0.5011102
10:06:4828.6528.7028.70-0.4511101
10:06:1528.6028.7028.70-0.4541100
10:06:0428.6028.7028.60-0.5511096
10:04:3328.5528.7028.70-0.4521095
10:04:3328.5528.6528.65-0.5011093
10:04:3328.5528.6028.60-0.55181092
10:04:3328.5528.6028.60-0.55121074
10:04:3328.5528.6028.60-0.5581062
10:03:2028.5528.6028.50-0.6531054
10:03:2028.5528.6028.55-0.6021051
10:03:1028.5528.6028.55-0.6011049
10:03:0828.5528.6028.60-0.5511048
10:02:3228.5528.6028.55-0.6011047
10:02:2428.5528.6028.60-0.5511046
10:01:0728.5528.6028.60-0.5541045
10:00:4628.5028.6028.60-0.5511041
10:00:2428.5028.5528.55-0.6061040
10:00:2428.4528.5028.50-0.65231034
10:00:2428.4528.5028.50-0.6511011
10:00:1828.4528.5028.50-0.6571010
10:00:1828.4528.5028.50-0.6521003
10:00:0328.4028.5028.40-0.7521001
09:59:5528.4028.5028.40-0.751999
09:59:4628.4028.5028.40-0.757998
09:59:3928.4028.5028.40-0.7514991
09:59:3728.4028.5028.50-0.651977
09:59:2828.4528.5028.40-0.751976
09:59:2828.4528.5028.45-0.701975
09:59:0428.4028.5028.40-0.751974
09:59:0328.4028.5028.40-0.751973
09:58:4428.5028.5528.40-0.756972
09:58:4428.5028.5528.45-0.7012966
09:58:4428.5028.5528.50-0.655954
09:58:3928.5028.5528.50-0.654949
09:58:2828.5028.5528.50-0.6510945
09:57:4828.5028.5528.50-0.6510935
09:57:4028.5528.6028.55-0.603925
09:57:3728.5528.6028.55-0.6010922
09:57:1928.5528.6028.55-0.605912
09:56:4128.6028.6528.60-0.556907
09:56:1928.6028.6528.60-0.551901
09:54:5628.6028.6528.60-0.554900
09:54:4828.6028.6528.60-0.552896
09:54:2728.5528.6028.60-0.553894
09:54:2628.5528.6028.55-0.601891
09:53:5128.5028.5528.55-0.601890
09:53:4128.5528.6028.55-0.602889
09:53:3228.5528.6028.55-0.601887
09:53:0928.5528.6028.55-0.601886
09:52:4628.6028.6528.60-0.551885
09:52:3828.5028.6528.50-0.651884
09:52:2628.6028.7028.50-0.6514883
09:52:2628.6028.7028.55-0.6019869
09:52:2628.6028.7028.60-0.557850
09:52:2328.6028.7028.60-0.551843
09:52:1328.6028.7528.60-0.554842
09:51:4628.7028.8028.70-0.456838
09:50:0028.6028.7028.70-0.451832
09:49:4528.6028.7028.60-0.5512831
09:49:3128.6528.7028.65-0.501819
09:49:0328.6028.6528.65-0.501818
09:48:5928.6528.7028.65-0.501817
09:48:2228.6028.7028.60-0.551816
09:48:1828.6028.6528.65-0.509815
09:48:1828.6028.6528.65-0.501806
09:47:4228.6028.6528.65-0.502805
09:47:2428.5528.6028.60-0.552803
09:47:0828.5528.6028.60-0.551801
09:46:5028.5528.6028.55-0.602800
09:46:5028.5528.6028.55-0.603798
09:46:4428.6028.6528.60-0.5520795
09:46:3228.6528.8028.65-0.509775
09:46:2528.7028.8028.65-0.501766
09:46:2528.7028.8028.70-0.453765
09:45:5628.7028.8028.70-0.451762
09:45:5628.7028.8028.70-0.454761
09:45:5528.7028.8028.70-0.452757
09:45:5328.7028.8028.70-0.451755
09:45:5028.7028.8028.70-0.4510754
09:45:4028.7028.8028.70-0.453744
09:45:0428.7528.8528.75-0.4015741
09:44:4628.7528.8528.75-0.401726
09:42:4928.7528.8028.80-0.355725
09:42:1028.8028.8528.80-0.351720
09:40:3928.8028.8528.80-0.351719
09:40:3928.8028.8528.80-0.3538718
09:40:2228.8028.8528.80-0.351680
09:40:0828.8028.8528.80-0.351679
09:40:0828.8028.8528.85-0.302678
09:39:4328.8528.9028.85-0.3015676
09:39:4028.8528.9028.85-0.3021661
09:39:3228.8528.9028.85-0.301640
09:39:2028.8528.9028.85-0.306639
09:39:0228.8528.9028.85-0.3010633
09:37:1328.9028.9528.90-0.252623
09:37:1328.9028.9528.90-0.257621
09:37:1328.9028.9528.90-0.252614
09:37:1328.9028.9528.90-0.256612
09:37:1328.9028.9528.90-0.255606
09:37:1328.9028.9528.90-0.252601
09:37:0728.9028.9528.90-0.255599
09:37:0728.9028.9528.90-0.251594
09:35:4828.9529.0028.95-0.201593
09:35:4828.9529.0028.95-0.2020592
09:35:3928.9529.0029.00-0.151572
09:32:1729.0029.0529.00-0.153571
09:32:1429.0029.0529.00-0.152568
09:30:0529.0029.0529.00-0.153566
09:30:0429.0029.0529.00-0.152563
09:29:5429.0029.0529.00-0.1510561
09:29:2729.0029.0529.00-0.151551
09:26:5728.9529.0029.00-0.1521550
09:26:3828.9529.0029.00-0.152529
09:26:2828.9529.0029.00-0.151527
09:26:2628.9529.0029.00-0.1520526
09:25:5428.9029.0029.00-0.151506
09:25:5428.9029.0029.00-0.155505
09:25:3128.9029.0029.00-0.151500
09:25:0528.9529.0028.95-0.201499
09:24:1928.9028.9528.95-0.203498
09:23:4128.8528.9028.90-0.253495
09:23:3528.8528.9028.90-0.2510492
09:23:0428.8528.9028.90-0.252482
09:22:4428.8528.9028.90-0.251480
09:22:2828.8528.9028.85-0.301479
09:22:2028.8528.9028.85-0.304478
09:22:1428.8528.9028.90-0.255474
09:22:1328.8528.9028.85-0.301469
09:21:5128.8028.8528.80-0.352468
09:21:4828.8028.8528.80-0.355466
09:21:4428.8028.8528.80-0.3536461
09:21:4128.8028.8528.85-0.302425
09:21:2728.8028.8528.80-0.351423
09:21:0428.8528.9028.85-0.301422
09:20:5728.8528.9028.85-0.309421
09:20:3928.9028.9528.90-0.258412
09:20:2628.9028.9528.90-0.251404
09:20:0628.9028.9528.90-0.252403
09:19:2228.9029.0028.90-0.252401
09:18:5928.9529.0028.95-0.201399
09:18:5229.0029.0529.00-0.1512398
09:17:5829.0029.0529.05-0.101386
09:16:4629.0529.1029.05-0.103385
09:16:0329.0529.1029.05-0.103382
09:15:1529.0029.0529.05-0.104379
09:15:0429.0029.0529.05-0.101375
09:14:4129.0529.1029.05-0.104374
09:14:4129.0529.1029.05-0.101370
09:14:3529.0529.1029.10-0.052369
09:14:2929.1029.1529.10-0.051367
09:14:2729.0529.1029.10-0.051366
09:13:3629.1029.1529.10-0.054365
09:13:2829.1029.1529.10-0.051361
09:12:5929.1029.1529.10-0.052360
09:12:4229.1029.1529.10-0.054358
09:12:3429.1029.1529.10-0.051354
09:12:2529.0029.1029.10-0.053353
09:12:2329.0029.1029.00-0.155350
09:12:1728.9029.0029.00-0.152345
09:12:0729.0029.1029.00-0.154343
09:11:5528.8529.0029.00-0.1511339
09:11:4528.9029.0028.90-0.255328
09:11:3928.9029.0029.00-0.152323
09:11:2528.8528.9028.90-0.256321
09:11:2328.8528.9028.90-0.251315
09:11:0528.8028.8528.90-0.256314
09:11:0528.8028.8528.85-0.307308
09:10:5128.8028.8528.85-0.301301
09:10:4828.8528.9028.85-0.302300
09:10:3528.8028.8528.85-0.302298
09:10:3428.8528.9028.85-0.305296
09:10:3228.8528.9028.90-0.252291
09:10:1428.8528.9028.90-0.253289
09:10:1328.8528.9028.85-0.301286
09:09:5428.8528.9028.90-0.252285
09:09:4828.8528.9028.90-0.251283
09:09:4728.8528.9028.90-0.251282
09:09:4628.8528.9028.85-0.302281
09:09:4428.8528.9028.85-0.301279
09:09:3528.8528.9028.85-0.301278
09:09:3228.8528.9028.85-0.301277
09:09:3028.8528.9028.85-0.303276
09:09:2528.8528.9028.85-0.302273
09:09:2228.8028.8528.85-0.301271
09:09:1928.8028.8528.85-0.301270
09:09:1628.8028.8528.85-0.301269
09:09:0628.8028.8528.85-0.301268
09:09:0228.8528.9028.85-0.306267
09:09:0228.8528.9028.85-0.301261
09:09:0228.9028.9528.90-0.252260
09:09:0228.9028.9528.90-0.251258
09:08:5828.9028.9528.90-0.252257
09:08:5628.9028.9528.90-0.252255
09:08:3528.9529.0028.95-0.202253
09:08:2928.9029.0029.00-0.151251
09:08:2928.9029.0028.90-0.251250
09:08:1728.9028.9528.95-0.201249
09:08:1528.9029.0028.90-0.251248
09:08:1028.9029.0029.00-0.155247
09:08:0228.9029.0028.90-0.251242
09:08:0228.9029.0028.90-0.251241
09:08:0228.9029.0028.90-0.251240
09:07:3329.0029.1029.00-0.1516239
09:07:3329.0029.1029.00-0.159223
09:07:3329.0029.1029.00-0.151214
09:07:3329.0029.1029.00-0.151213
09:07:3329.0029.1029.00-0.151212
09:07:3329.0029.1029.00-0.151211
09:07:3329.0029.1029.00-0.151210
09:07:3229.0529.1029.00-0.154209
09:07:3229.0529.1029.05-0.106205
09:07:1829.0529.1529.05-0.101199
09:07:1829.0529.1529.05-0.101198
09:07:1829.0529.1529.05-0.101197
09:07:1829.0529.1529.05-0.101196
09:07:1829.0529.1529.05-0.101195
09:07:1829.0529.1529.05-0.101194
09:06:5529.1029.1529.10-0.053193
09:06:5329.1029.1529.10-0.056190
09:06:5329.1029.1529.10-0.053184
09:05:5929.1029.2029.10-0.051181
09:05:5329.1029.2029.10-0.051180
09:05:4329.1029.2029.10-0.052179
09:05:2629.0529.1029.20+0.053177
09:05:2629.0529.1029.10-0.052174
09:05:2329.1029.2029.10-0.054172
09:05:1829.1029.2029.10-0.051168
09:05:1129.1529.2029.1502167
09:05:1129.1529.2029.15015165
09:05:1029.2029.2529.20+0.054150
09:04:2229.1529.2029.20+0.052146
09:04:2229.1529.2029.20+0.0510144
09:04:0329.2029.3029.20+0.058134
09:03:4529.2529.3029.25+0.107126
09:03:0029.3029.3529.30+0.151119
09:03:0029.2529.3529.25+0.107118
09:03:0029.2529.3529.25+0.104111
09:03:0029.2529.3529.25+0.1012107
09:02:5129.2529.3529.25+0.10195
09:02:5129.2529.3529.25+0.10194
09:02:4829.3029.3529.30+0.152793
09:02:4529.3029.4529.30+0.15166
09:02:3029.3529.4529.35+0.20165
09:02:3029.3529.4529.35+0.20164
09:02:1229.3529.4529.35+0.20163
09:01:5829.4029.4529.40+0.25162
09:01:4729.4029.4529.40+0.25161
09:01:4329.3529.5029.35+0.20460
09:01:2929.3529.4029.40+0.25556
09:01:2629.3029.3529.35+0.20651
09:01:1529.3529.4029.35+0.20145
09:01:1429.3529.4029.35+0.20244
09:01:0029.3529.4029.35+0.20142
09:00:3229.3029.4529.45+0.30141
09:00:2729.3029.4529.30+0.15240
09:00:1829.3029.5029.30+0.15538
09:00:1829.3029.4529.45+0.30333
09:00:18----29.30+0.153030
 
加密貨幣
比特幣BTC 11484.59 -100.34 -0.87%
以太幣ETH 391.53 0.51 0.13%
瑞波幣XRP 0.279256 -0.01 -1.99%
比特幣現金BCH 282.12 -5.49 -1.91%
萊特幣LTC 54.31 -0.66 -1.20%
卡達幣ADA 0.136565 0.00 -0.61%
波場幣TRX 0.020490 0.00 0.49%
恆星幣XLM 0.100090 0.00 -2.04%
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。