建 大  (2106) 橡膠工業 上市

30.70 ▲+0.15 +0.49% 0.72
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 2,356 30.70 17 30.75 224 30.55 30.90 30.55 30.55
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0030.7030.7530.70+0.1512356
13:30:0030.7030.7530.70+0.15372355
13:24:1630.6530.7030.65+0.1012318
13:23:4530.6530.7030.70+0.1512317
13:22:3430.6530.7030.70+0.1512316
13:22:3130.6530.7030.65+0.10102315
13:22:2630.6530.7030.65+0.1012305
13:21:5230.6530.7030.65+0.1032304
13:20:3130.6530.7030.70+0.1542301
13:20:0430.6530.7030.70+0.1562297
13:19:4930.6530.7030.70+0.1532291
13:19:4530.6530.7030.70+0.1512288
13:19:3730.6530.7030.70+0.1522287
13:19:1730.6530.7030.70+0.1512285
13:19:0830.6530.7030.70+0.1512284
13:19:0530.6530.7030.70+0.1512283
13:19:0430.6530.7030.70+0.1512282
13:18:5530.6530.7030.70+0.1522281
13:18:4630.6530.7030.70+0.1572279
13:18:4630.6530.7030.70+0.1512272
13:18:2630.6530.7030.65+0.1022271
13:18:1130.6530.7030.70+0.1522269
13:18:0230.6530.7030.70+0.15202267
13:17:3430.6530.7030.70+0.1512247
13:16:5430.6530.7030.70+0.1512246
13:14:2830.6530.7030.70+0.1512245
13:14:2230.6530.7030.70+0.1512244
13:13:5030.6530.7030.70+0.1512243
13:10:1130.6530.7030.70+0.1512242
13:09:5430.6530.7030.70+0.1512241
13:09:0530.6530.7030.70+0.1532240
13:06:3430.6530.7030.70+0.1512237
13:05:4030.6530.7030.70+0.15102236
13:03:2330.6530.7030.70+0.1512226
13:03:0430.6530.7030.70+0.1552225
13:02:0130.6530.7030.70+0.1532220
13:01:5630.6530.7030.70+0.1552217
13:01:4730.7030.7530.70+0.1532212
13:01:0130.6530.7030.70+0.1512209
13:01:0030.6530.7030.70+0.1512208
13:01:0030.7030.7530.70+0.1582207
12:59:1730.7030.7530.70+0.1522199
12:57:4230.7030.7530.70+0.1542197
12:57:1730.7030.7530.75+0.2012193
12:56:5830.7030.7530.70+0.1542192
12:56:5330.7030.7530.75+0.2012188
12:54:3630.7030.7530.75+0.2012187
12:54:3030.7030.7530.75+0.2012186
12:53:1230.7030.7530.75+0.2012185
12:53:0330.7030.7530.75+0.2022184
12:51:5230.6530.7030.70+0.15102182
12:51:2330.6530.7030.70+0.15132172
12:49:2830.6030.6530.65+0.1092159
12:48:5730.6530.7030.65+0.1032150
12:48:4230.6530.7030.70+0.1512147
12:47:0330.6030.7030.70+0.1512146
12:47:0330.6030.6530.65+0.1012145
12:46:4930.6530.7030.65+0.10112144
12:46:4930.6530.7030.65+0.1042133
12:46:4930.6530.7030.65+0.10502129
12:46:0930.6530.7030.65+0.10102079
12:45:2630.6530.7030.70+0.1532069
12:42:4630.6530.7030.65+0.1012066
12:42:1730.6530.7030.70+0.1512065
12:41:5830.6530.7030.70+0.1512064
12:41:5830.7030.7530.70+0.1552063
12:39:2230.7030.7530.70+0.1522058
12:39:0530.6530.7030.70+0.1582056
12:37:5530.6530.7030.70+0.1552048
12:37:2630.7030.7530.70+0.1572043
12:31:4130.6530.7030.70+0.1562036
12:30:1430.6530.7030.70+0.1522030
12:29:1330.6530.7030.70+0.1522028
12:29:1330.7030.7530.70+0.15102026
12:28:1430.7030.7530.70+0.1512016
12:27:0530.6530.7030.70+0.1532015
12:27:0330.6530.7030.70+0.1522012
12:27:0330.6530.7030.70+0.1512010
12:26:3930.6530.7030.70+0.1552009
12:24:4730.6530.7030.70+0.1522004
12:24:1830.6530.7030.65+0.1042002
12:22:5530.6530.7030.65+0.10251998
12:22:3230.7030.7530.70+0.15471973
12:21:3130.7530.8030.75+0.2021926
12:21:3130.7530.8030.75+0.20401924
12:21:2030.7530.8030.75+0.20101884
12:20:5330.7530.8030.75+0.2031874
12:20:5130.7530.8030.80+0.2511871
12:20:2030.7530.8030.75+0.2021870
12:19:4930.7530.8030.80+0.2511868
12:17:3930.7530.8030.80+0.2511867
12:13:1330.7530.8030.80+0.2511866
12:13:0530.7530.8030.80+0.2511865
12:11:4230.7530.8030.80+0.2511864
12:08:5430.7530.8030.80+0.2511863
12:06:1130.7530.8030.80+0.2511862
12:04:3430.7530.8030.80+0.2511861
12:04:1630.7530.8030.80+0.2511860
12:02:3630.7530.8030.75+0.2011859
12:00:4230.7530.8030.75+0.2011858
12:00:1330.7530.8030.80+0.2511857
11:59:3730.7530.8030.80+0.2521856
11:58:3530.7530.8030.80+0.2511854
11:57:4930.7530.8030.75+0.2021853
11:55:5430.7530.8030.80+0.2511851
11:52:1930.7530.8030.80+0.2531850
11:52:1930.7530.8030.80+0.2511847
11:51:2130.7530.8030.80+0.2511846
11:49:4230.7530.8030.80+0.25101845
11:44:0130.7530.8030.80+0.2521835
11:44:0130.7530.8030.80+0.2541833
11:44:0030.7530.8030.80+0.2511829
11:44:0030.8030.8530.80+0.2581828
11:43:1230.8030.8530.80+0.2521820
11:42:5530.8030.8530.80+0.25301818
11:38:5930.8030.8530.85+0.3011788
11:37:5730.8030.8530.85+0.3011787
11:36:3830.8530.9030.85+0.3011786
11:35:4430.8030.8530.85+0.30171785
11:32:4530.8030.8530.85+0.3011768
11:32:4530.8530.9030.85+0.3031767
11:32:0330.8530.9030.85+0.3011764
11:31:2630.8530.9030.85+0.30101763
11:30:1330.8530.9030.90+0.3511753
11:28:0630.8530.9030.85+0.3031752
11:25:5430.8530.9030.90+0.3511749
11:22:5230.8530.9030.85+0.3011748
11:20:0230.8030.9030.80+0.2511747
11:17:2130.8030.9030.90+0.3521746
11:16:3130.8530.9030.85+0.3071744
11:16:2930.8530.9030.85+0.30401737
11:16:2730.8530.9030.85+0.30101697
11:15:1930.8530.9030.85+0.30101687
11:13:2630.8530.9030.85+0.3011677
11:13:1330.8530.9030.90+0.3511676
11:10:5430.8530.9030.85+0.3061675
11:10:5030.8530.9030.85+0.3011669
11:08:1730.8530.9030.85+0.3011668
11:07:5830.8530.9030.85+0.3011667
11:07:3630.8530.9030.85+0.3011666
11:07:2930.8530.9030.85+0.3011665
11:07:2530.8530.9030.85+0.3011664
11:07:1230.8530.9030.85+0.30201663
11:07:0530.8530.9030.85+0.30101643
11:06:5830.8530.9030.85+0.3051633
11:06:3130.8530.9030.85+0.30151628
11:05:5230.8530.9030.85+0.30101613
11:04:0030.8530.9030.85+0.3011603
11:03:4030.8530.9030.90+0.3511602
11:02:5830.8530.9030.90+0.3511601
11:02:1630.8530.9030.90+0.3511600
11:00:3030.8530.9030.85+0.3011599
11:00:3030.8530.9030.90+0.3511598
11:00:2130.8530.9030.90+0.3511597
11:00:0530.8530.9030.90+0.3551596
11:00:0130.8530.9030.90+0.3551591
10:59:4030.8530.9030.90+0.35281586
10:59:3630.8530.9030.90+0.3561558
10:59:3630.8530.9030.90+0.3581552
10:59:3630.8530.9030.90+0.3571544
10:59:3630.8530.9030.90+0.35201537
10:59:3330.8530.9030.90+0.3541517
10:59:3230.8530.9030.90+0.3541513
10:59:1830.8530.9030.90+0.3531509
10:59:1830.8530.9030.90+0.35201506
10:58:4830.8530.9030.85+0.30101486
10:58:4530.8530.9030.85+0.3051476
10:56:1730.8030.8530.85+0.3021471
10:56:1230.8030.8530.85+0.3011469
10:56:0630.8030.8530.85+0.30301468
10:54:3230.8030.8530.85+0.3011438
10:54:2930.8030.8530.85+0.30201437
10:53:1630.8030.8530.85+0.3011417
10:53:0830.8030.8530.85+0.3041416
10:53:0730.8030.8530.85+0.3011412
10:53:0730.8530.9030.85+0.3051411
10:53:0230.8530.9030.85+0.3021406
10:52:4330.8530.9030.85+0.30101404
10:51:5230.8530.9030.90+0.3511394
10:51:1930.8030.8530.85+0.30151393
10:51:1930.8030.8530.85+0.3081378
10:51:1930.8030.8530.85+0.30251370
10:51:1730.8030.8530.85+0.30291345
10:50:5330.8030.8530.85+0.3041316
10:50:5330.8030.8530.85+0.30101312
10:50:5030.8030.8530.80+0.2541302
10:48:2130.8030.8530.85+0.3011298
10:48:0830.8030.8530.85+0.3011297
10:47:4330.8030.8530.85+0.30181296
10:47:3430.8030.8530.85+0.3011278
10:43:1330.8030.8530.85+0.3011277
10:41:0630.8030.8530.85+0.3011276
10:40:4530.8030.8530.85+0.3051275
10:39:1830.8030.8530.85+0.3031270
10:39:1830.8030.8530.85+0.3011267
10:38:5430.8030.8530.85+0.3011266
10:36:2830.8030.8530.80+0.25111265
10:35:4830.8030.8530.85+0.3051254
10:34:2330.8030.8530.80+0.2511249
10:33:5930.8030.8530.85+0.3011248
10:33:3530.8030.8530.85+0.3011247
10:32:0330.8030.8530.85+0.3021246
10:31:3530.8030.8530.80+0.2511244
10:31:3430.8030.8530.85+0.3011243
10:31:1030.8030.8530.80+0.2511242
10:30:4530.8030.8530.80+0.2511241
10:30:2930.8030.8530.80+0.2511240
10:30:2130.8030.8530.80+0.25101239
10:28:5430.8030.8530.80+0.2511229
10:26:4830.7530.8030.80+0.2511228
10:26:1030.7530.8030.80+0.25151227
10:26:0130.7530.8030.80+0.2511212
10:25:3530.7530.8030.80+0.2511211
10:25:1130.7530.8030.80+0.2531210
10:24:0630.8030.8530.80+0.25121207
10:21:3130.7530.8030.80+0.25101195
10:21:2730.7530.8030.80+0.25101185
10:20:5130.7530.8030.80+0.2511175
10:20:2530.7530.8030.80+0.2521174
10:19:2130.7030.7530.75+0.2011172
10:19:2130.7530.8030.75+0.2041171
10:18:5530.8030.8530.80+0.25181167
10:17:5430.8030.8530.80+0.2511149
10:17:3430.8030.8530.80+0.2541148
10:17:2530.8030.8530.80+0.2511144
10:16:1830.8030.8530.80+0.2531143
10:14:5330.7530.8030.80+0.2521140
10:14:5230.7030.8030.80+0.25701138
10:14:4930.7030.7530.75+0.2011068
10:14:4930.7530.8030.75+0.20191067
10:13:5430.7530.8030.80+0.2511048
10:09:5330.7530.8030.80+0.25201047
10:09:5130.7530.8030.75+0.2051027
10:09:1830.7530.8030.80+0.2521022
10:08:5730.7530.8030.80+0.25301020
10:07:4130.7530.8030.75+0.201990
10:07:3030.7530.8030.75+0.201989
10:06:5230.7030.7530.75+0.203988
10:06:3630.7030.7530.75+0.204985
10:06:3630.7530.8030.75+0.203981
10:06:3130.7530.8030.75+0.201978
10:06:1530.8030.8530.80+0.255977
10:06:1030.8030.8530.80+0.251972
10:05:3030.8030.8530.80+0.251971
10:04:5830.7530.8030.80+0.2510970
10:04:5230.7030.8030.80+0.2530960
10:04:3330.7030.7530.75+0.2020930
10:02:3030.7030.7530.75+0.201910
10:02:0430.7030.7530.75+0.205909
10:01:1430.7030.7530.75+0.201904
09:59:5630.7030.7530.70+0.151903
09:59:1730.7030.7530.70+0.151902
09:59:1430.7030.7530.75+0.202901
09:58:5430.7030.7530.75+0.201899
09:58:2830.7530.8030.75+0.201898
09:57:3930.7030.7530.75+0.202897
09:57:3930.7030.7530.75+0.203895
09:57:3430.7030.7530.75+0.201892
09:57:3330.7030.7530.75+0.206891
09:57:1830.7030.7530.75+0.201885
09:57:0530.7530.8030.75+0.207884
09:56:1830.7530.8030.80+0.253877
09:55:5330.8030.8530.80+0.258874
09:54:3830.7530.8030.80+0.251866
09:54:3830.7530.8030.80+0.2550865
09:53:2630.7030.7530.75+0.201815
09:53:2430.7030.8030.80+0.251814
09:53:2430.7030.7530.75+0.205813
09:53:2130.7030.7530.75+0.208808
09:53:1930.7030.7530.75+0.2019800
09:53:1130.7030.7530.75+0.201781
09:52:4730.7030.7530.75+0.205780
09:51:5930.7030.7530.75+0.201775
09:48:2230.6530.7030.70+0.154774
09:47:4530.7030.7530.70+0.157770
09:47:2330.7030.7530.70+0.153763
09:47:0830.6530.7030.70+0.151760
09:46:5030.6530.7030.70+0.153759
09:46:2230.6530.7030.70+0.151756
09:45:5330.6530.7030.70+0.158755
09:45:5130.6530.7030.70+0.151747
09:45:5130.6530.7030.70+0.152746
09:45:5130.6530.7030.70+0.1511744
09:45:4630.6530.7030.70+0.151733
09:45:4530.6530.7030.70+0.1512732
09:45:3730.6530.7030.70+0.152720
09:44:5930.6530.7030.70+0.151718
09:44:4730.6530.7030.65+0.105717
09:41:3130.6530.7030.65+0.102712
09:38:2830.6530.7030.65+0.101710
09:33:2430.6530.7030.65+0.102709
09:33:0630.6530.7030.70+0.151707
09:32:4430.6530.7030.70+0.152706
09:32:4430.7030.7530.70+0.1514704
09:32:3630.7030.7530.75+0.201690
09:32:3630.6530.7030.70+0.1519689
09:32:0030.6530.7030.70+0.151670
09:30:4730.6530.7530.75+0.201669
09:30:3030.6030.7530.75+0.205668
09:30:3030.6030.6530.70+0.1561663
09:30:3030.6030.6530.65+0.104602
09:30:1530.6030.6530.65+0.102598
09:30:1530.6030.6530.65+0.101596
09:30:1030.6030.6530.65+0.1010595
09:29:5430.6030.6530.65+0.104585
09:29:5330.6030.6530.65+0.101581
09:27:3730.6030.6530.65+0.101580
09:25:4230.5530.6030.60+0.053579
09:23:5830.5530.6030.5501576
09:23:5530.5530.6030.60+0.055575
09:23:1030.5530.6030.60+0.052570
09:22:5730.6030.6530.60+0.0540568
09:20:3430.6530.7030.65+0.104528
09:19:5730.6530.7030.65+0.101524
09:19:3230.6530.7030.65+0.108523
09:19:3230.6530.7030.65+0.1015515
09:14:1830.6530.7030.65+0.101500
09:14:0630.6530.7030.65+0.102499
09:14:0530.6530.7030.65+0.104497
09:14:0330.6530.7030.70+0.151493
09:13:1030.6530.7030.70+0.151492
09:12:1730.6530.7030.70+0.151491
09:10:3530.6530.7030.70+0.152490
09:10:3330.6530.7030.70+0.152488
09:10:2730.6530.7030.70+0.152486
09:10:2130.6530.7030.70+0.152484
09:09:5430.6530.7030.70+0.152482
09:09:5430.7030.7530.70+0.159480
09:09:2830.7030.7530.70+0.151471
09:09:1030.7030.7530.75+0.203470
09:09:0830.7530.8030.75+0.206467
09:09:0630.7530.8030.75+0.204461
09:09:0630.7530.8030.75+0.203457
09:09:0330.7530.8030.75+0.203454
09:08:5430.7530.8030.75+0.202451
09:08:4430.7030.7530.75+0.203449
09:08:4230.7030.7530.75+0.205446
09:08:3930.7030.7530.75+0.201441
09:08:3830.7030.7530.75+0.201440
09:08:3730.7030.7530.75+0.201439
09:08:3430.7030.7530.75+0.201438
09:08:3230.7030.7530.75+0.203437
09:08:3030.7030.7530.75+0.201434
09:08:3030.7030.7530.75+0.205433
09:08:1930.7030.8030.80+0.254428
09:08:1830.7030.7530.75+0.201424
09:08:1730.7530.8030.75+0.205423
09:08:1130.7030.8030.80+0.252418
09:08:1030.7030.7530.75+0.2014416
09:08:0830.7030.7530.75+0.201402
09:08:0630.7030.7530.75+0.205401
09:07:5130.7030.7530.75+0.201396
09:07:5030.7030.7530.75+0.201395
09:07:4730.7030.7530.75+0.202394
09:07:4630.7030.7530.75+0.201392
09:07:4630.7030.7530.75+0.205391
09:07:3930.7030.7530.75+0.205386
09:07:3930.7030.7530.75+0.205381
09:07:3930.7030.7530.75+0.202376
09:07:3930.7030.7530.75+0.201374
09:07:3930.7030.7530.70+0.155373
09:07:3330.7030.7530.75+0.201368
09:07:3130.7030.7530.75+0.201367
09:07:2830.7030.7530.75+0.202366
09:07:1130.7030.7530.75+0.202364
09:07:0630.6530.7030.70+0.152362
09:07:0630.6530.7030.70+0.152360
09:07:0530.6530.7030.70+0.153358
09:07:0530.6530.7030.70+0.155355
09:07:0530.6530.7030.70+0.155350
09:07:0330.6530.7030.70+0.155345
09:06:4330.6530.7030.70+0.155340
09:06:4230.6530.7030.70+0.151335
09:06:4230.6530.7030.65+0.101334
09:06:2330.6030.6530.65+0.1015333
09:05:4230.6030.6530.60+0.058318
09:05:1430.6030.6530.60+0.051310
09:05:0330.6030.6530.65+0.105309
09:04:4930.6030.6530.65+0.101304
09:04:4430.6030.6530.70+0.151303
09:04:4430.6030.6530.65+0.104302
09:04:4430.6530.7030.65+0.106298
09:04:2330.6530.7030.65+0.104292
09:04:1630.6030.6530.65+0.104288
09:04:1430.6030.6530.65+0.102284
09:04:1430.6030.6530.65+0.101282
09:04:1330.6030.6530.65+0.102281
09:04:1330.6030.6530.65+0.1030279
09:03:5830.5530.6530.65+0.101249
09:03:5830.5530.6530.65+0.101248
09:03:2730.5530.6530.65+0.101247
09:03:2430.5530.6030.60+0.051246
09:03:2430.6030.6530.60+0.0526245
09:03:2430.6030.6530.60+0.05150219
09:03:1530.6030.6530.60+0.05569
09:03:1530.6030.6530.60+0.05164
09:02:4730.6030.6530.60+0.05363
09:02:3630.6030.6530.60+0.05260
09:02:1830.6030.6530.60+0.05358
09:02:0930.5530.6030.60+0.05155
09:02:0530.6030.6530.60+0.05354
09:02:0230.5530.6030.60+0.051851
09:01:5430.5530.6030.60+0.05533
09:01:4030.5530.6030.60+0.05128
09:00:28----30.5502727
 
加密貨幣
比特幣BTC 13135.34 27.28 0.21%
以太幣ETH 413.64 1.18 0.29%
瑞波幣XRP 0.255401 0.00 -0.40%
比特幣現金BCH 274.95 -0.17 -0.06%
萊特幣LTC 58.51 -0.59 -1.00%
卡達幣ADA 0.107780 0.00 -0.27%
波場幣TRX 0.027189 0.00 0.51%
恆星幣XLM 0.085278 0.00 -0.19%
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。