建 大  (2106) 橡膠工業 上市

31.35 ▲+0.60 +1.95% 0.37
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.60 1,216 31.30 11 31.35 82 30.85 31.35 30.80 30.75
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0031.3031.3531.35+0.6031216
13:30:0031.3031.3531.35+0.60551213
13:24:5331.3031.3531.35+0.6011158
13:24:3331.3031.3531.35+0.6011157
13:24:2831.3031.3531.30+0.5531156
13:23:3831.3031.3531.30+0.5511153
13:22:5831.3031.3531.30+0.5511152
13:22:1831.3031.3531.30+0.5511151
13:21:2231.2531.3031.30+0.5581150
13:19:2631.2531.3031.30+0.5511142
13:17:5631.2531.3031.30+0.5511141
13:17:2131.2531.3031.30+0.5511140
13:17:0131.2531.3031.30+0.5521139
13:15:5031.2531.3031.30+0.5511137
13:14:3031.2531.3031.30+0.5511136
13:12:5031.2531.3031.30+0.5521135
13:11:1431.3031.3531.30+0.5511133
13:10:2931.2531.3031.30+0.5531132
13:08:2331.3031.3531.30+0.5561129
13:08:0831.3031.3531.30+0.5511123
13:05:2831.2531.3031.30+0.5531122
13:04:5231.2531.3031.25+0.5011119
13:04:4731.2531.3531.25+0.5031118
13:04:4231.3031.3531.30+0.55211115
13:03:3231.3031.3531.35+0.6011094
13:03:2231.3031.3531.35+0.6011093
13:03:0731.3031.3531.30+0.5511092
13:02:3731.3031.3531.35+0.6011091
13:02:1731.3031.3531.35+0.6031090
13:00:0131.3031.3531.35+0.6011087
12:59:3631.3031.3531.35+0.6011086
12:58:5631.3031.3531.30+0.5511085
12:57:5531.3031.3531.30+0.5551084
12:56:0031.3031.3531.35+0.6011079
12:54:3031.2531.3031.30+0.5531078
12:54:0531.2531.3031.30+0.5511075
12:53:4931.2531.3031.30+0.5511074
12:53:4431.2531.3031.30+0.5551073
12:53:3931.2531.3031.30+0.5511068
12:52:3931.2531.3031.30+0.5521067
12:52:2931.2531.3031.30+0.5581065
12:52:2431.2531.3031.30+0.5521057
12:48:1331.2531.3031.30+0.5511055
12:47:3231.3031.3531.30+0.5521054
12:47:0231.3031.3531.30+0.5511052
12:46:4231.3031.3531.30+0.5511051
12:46:3731.3031.3531.30+0.5521050
12:46:2231.3031.3531.35+0.6011048
12:46:1231.3031.3531.30+0.5531047
12:46:0731.3031.3531.30+0.5531044
12:44:5231.3031.3531.35+0.60101041
12:44:0731.3031.3531.35+0.6011031
12:42:4631.3031.3531.35+0.6011030
12:41:4131.3031.3531.35+0.6011029
12:41:3631.3031.3531.30+0.5521028
12:41:2631.3031.3531.30+0.5511026
12:41:2131.3031.3531.30+0.5511025
12:41:1631.3031.3531.30+0.5521024
12:41:0531.3031.3531.30+0.55201022
12:40:2531.3031.3531.30+0.5511002
12:39:3531.3031.3531.30+0.5511001
12:38:4031.3031.3531.30+0.5511000
12:37:5531.2531.3031.30+0.553999
12:37:5031.2531.3031.30+0.5514996
12:37:4531.2531.3031.30+0.551982
12:37:4031.2531.3031.30+0.5510981
12:37:1031.2531.3031.30+0.555971
12:35:5431.2531.3031.30+0.551966
12:35:1931.2531.3031.30+0.553965
12:35:1431.2531.3031.30+0.551962
12:32:5931.2531.3031.30+0.552961
12:31:5931.2531.3031.30+0.551959
12:30:4831.2531.3031.30+0.551958
12:29:2231.2531.3031.30+0.551957
12:29:1731.2531.3031.25+0.501956
12:26:2131.2031.2531.25+0.505955
12:25:1631.2031.2531.25+0.506950
12:24:1131.2031.2531.25+0.501944
12:23:1631.2031.2531.25+0.506943
12:22:5631.2031.2531.25+0.501937
12:21:0031.2031.2531.25+0.501936
12:20:3031.2031.2531.25+0.501935
12:19:2531.2031.2531.25+0.501934
12:16:4431.2031.2531.25+0.501933
12:16:2931.2031.2531.25+0.501932
12:15:2931.2031.2531.25+0.501931
12:13:4331.2031.2531.25+0.501930
12:13:3331.2031.2531.25+0.501929
12:12:3331.2031.2531.25+0.501928
12:08:0231.2031.2531.25+0.501927
12:07:0631.2531.3031.25+0.503926
12:06:0631.2531.3031.25+0.505923
12:03:0031.2531.3031.25+0.505918
11:59:3931.2031.2531.25+0.502913
11:58:2431.2031.2531.25+0.501911
11:53:3831.2031.2531.25+0.501910
11:52:1731.2031.2531.25+0.502909
11:51:1231.2031.2531.25+0.501907
11:50:2631.2031.2531.25+0.503906
11:48:3631.2031.2531.25+0.507903
11:48:0631.2031.2531.25+0.501896
11:46:1531.2031.2531.20+0.451895
11:46:0531.2031.2531.20+0.453894
11:45:5531.2531.3031.25+0.5023891
11:45:4031.2531.3031.25+0.501868
11:44:4531.2531.3031.30+0.551867
11:43:0531.2531.3031.30+0.551866
11:42:0031.2531.3031.30+0.551865
11:39:5931.2531.3031.25+0.501864
11:38:5831.2531.3031.30+0.551863
11:38:4831.2531.3031.30+0.555862
11:38:0831.2531.3031.30+0.5510857
11:36:2331.2531.3031.30+0.551847
11:31:2131.2031.2531.25+0.501846
11:31:1631.2031.2531.25+0.505845
11:30:2631.2031.2531.25+0.501840
11:29:3131.2031.2531.25+0.505839
11:28:4631.2031.2531.25+0.502834
11:28:4131.2031.2531.25+0.501832
11:24:5031.2031.2531.25+0.501831
11:21:5431.2031.2531.25+0.501830
11:21:3331.2531.3031.25+0.501829
11:18:4331.2031.2531.25+0.501828
11:18:3331.2031.2531.25+0.501827
11:18:2331.2031.2531.25+0.501826
11:17:3331.2031.2531.25+0.501825
11:17:2231.2031.2531.25+0.502824
11:15:4731.2531.3031.25+0.504822
11:14:0731.2531.3031.25+0.501818
11:14:0231.2531.3031.25+0.505817
11:13:2731.2531.3031.25+0.501812
11:13:0731.2531.3031.25+0.502811
11:13:0231.2531.3031.25+0.502809
11:11:3131.2031.2531.25+0.501807
11:11:2631.2031.2531.25+0.502806
11:11:2131.2031.2531.25+0.504804
11:11:1131.2031.2531.25+0.506800
11:11:0631.2031.2531.25+0.5050794
11:09:0531.2031.2531.25+0.501744
11:07:0031.2031.2531.25+0.501743
11:06:5031.2031.2531.20+0.451742
11:06:4031.2031.2531.25+0.501741
11:06:3031.2031.2531.25+0.501740
11:06:2531.2031.2531.25+0.501739
11:06:1531.2031.2531.25+0.501738
11:05:5931.2031.2531.25+0.502737
11:05:0431.2031.2531.25+0.501735
11:04:3431.2031.2531.25+0.501734
11:03:2431.2031.2531.25+0.501733
11:03:0931.2031.2531.25+0.501732
11:02:4931.2031.2531.25+0.501731
11:02:1931.2031.2531.25+0.501730
11:01:5431.2031.2531.20+0.451729
11:00:3331.1531.2031.20+0.4527728
11:00:0331.1531.2031.15+0.403701
10:59:4331.1531.2031.15+0.403698
10:58:1731.1031.1531.15+0.401695
10:58:1231.1031.1531.15+0.401694
10:58:0731.1031.1531.15+0.4020693
10:56:4231.1031.1531.15+0.4030673
10:55:4231.1031.1531.15+0.402643
10:55:2731.1031.1531.15+0.401641
10:53:4131.1031.1531.10+0.351640
10:50:5031.1031.1531.10+0.351639
10:49:2531.1031.1531.10+0.351638
10:45:5931.0531.1031.05+0.304637
10:45:3431.0531.1031.05+0.302633
10:44:1331.0531.1031.05+0.303631
10:44:0831.1031.1531.10+0.352628
10:44:0331.1031.1531.10+0.3540626
10:43:3331.1031.1531.10+0.351586
10:42:4331.1531.2031.15+0.403585
10:40:4731.1031.1531.15+0.408582
10:39:1731.1031.1531.15+0.401574
10:38:4731.1031.1531.15+0.401573
10:38:1131.1531.2031.15+0.403572
10:37:4631.1531.2031.20+0.451569
10:37:0131.1531.2031.15+0.401568
10:36:5131.1531.2031.15+0.402567
10:36:3631.1531.2031.15+0.401565
10:36:0631.1531.2031.15+0.401564
10:35:4131.1531.2031.20+0.4510563
10:35:1131.1531.2031.20+0.453553
10:34:1531.1531.2031.15+0.401550
10:33:0031.1531.2031.20+0.451549
10:32:1031.1531.2031.15+0.403548
10:30:5431.1531.2031.15+0.4010545
10:29:0931.1531.2031.20+0.451535
10:28:5931.1531.2031.20+0.451534
10:28:1931.1531.2031.15+0.402533
10:27:5431.1531.2031.20+0.453531
10:27:4831.2031.2531.20+0.4518528
10:26:3331.2031.2531.20+0.451510
10:26:0831.2031.2531.20+0.453509
10:26:0331.2031.2531.25+0.501506
10:23:5831.2031.2531.25+0.501505
10:23:5331.2031.2531.20+0.451504
10:23:4831.2031.2531.20+0.452503
10:23:1231.2031.2531.20+0.452501
10:22:1231.1531.2031.20+0.4510499
10:20:4631.1531.2031.20+0.452489
10:19:5131.1531.2031.20+0.451487
10:18:5631.1531.2031.20+0.451486
10:17:5131.2031.2531.20+0.451485
10:17:4631.1531.2031.20+0.454484
10:17:3631.1531.2031.20+0.452480
10:16:5031.2031.2531.20+0.451478
10:16:1531.1531.2531.15+0.401477
10:15:5531.1531.2531.15+0.403476
10:15:5031.1531.2031.20+0.452473
10:15:4531.1531.2031.20+0.451471
10:15:3031.1531.2031.20+0.451470
10:15:2531.1531.2031.20+0.451469
10:15:2031.1531.2031.20+0.451468
10:13:0031.2031.2531.20+0.451467
10:12:4531.2031.2531.20+0.452466
10:12:4031.2031.2531.20+0.453464
10:12:3531.1531.2031.20+0.4527461
10:11:4431.1531.2031.20+0.451434
10:11:0931.1531.2031.20+0.451433
10:10:3931.1031.1531.15+0.402432
10:10:0831.1031.2031.20+0.452430
10:07:5831.1031.1531.15+0.4013428
10:04:5231.1031.1531.10+0.351415
10:04:3231.1031.1531.10+0.3510414
10:01:4131.1031.1531.10+0.356404
10:01:3131.1031.1531.15+0.402398
09:59:5631.1031.1531.15+0.402396
09:58:1531.1031.1531.10+0.351394
09:58:0531.1031.1531.15+0.401393
09:58:0031.1031.1531.15+0.401392
09:57:5531.1031.1531.15+0.401391
09:57:5031.1031.1531.15+0.401390
09:57:3531.1031.1531.15+0.402389
09:57:2031.1031.1531.15+0.401387
09:55:5031.0531.1031.10+0.351386
09:54:2931.0531.1031.10+0.351385
09:54:1431.0531.1031.10+0.351384
09:54:0431.0531.1031.10+0.351383
09:53:5431.0531.1031.10+0.351382
09:53:1931.0531.1031.10+0.351381
09:53:1431.0531.1031.10+0.355380
09:52:3931.0531.1031.10+0.351375
09:51:5431.0531.1031.10+0.352374
09:51:3831.0531.1031.10+0.352372
09:51:2831.0531.1031.10+0.351370
09:51:2331.0531.1031.05+0.303369
09:49:3831.0531.1031.10+0.351366
09:48:3731.0531.1031.10+0.351365
09:48:0731.1031.1531.05+0.304364
09:47:4731.1031.1531.10+0.351360
09:46:5731.0531.1031.10+0.351359
09:45:1231.0531.1031.10+0.351358
09:44:2631.0531.1031.10+0.351357
09:43:2631.0531.1031.10+0.351356
09:43:1631.0531.1031.10+0.351355
09:42:2131.0531.1031.05+0.304354
09:40:3531.1031.1531.10+0.3515350
09:40:3031.1031.1531.15+0.401335
09:39:0031.1031.1531.15+0.401334
09:35:4931.1031.1531.10+0.351333
09:35:0931.0531.1031.10+0.357332
09:35:0431.0531.1031.10+0.351325
09:34:1931.0531.1031.10+0.351324
09:33:2931.0531.1031.10+0.353323
09:32:5331.0531.1031.10+0.351320
09:32:2831.0531.1031.10+0.351319
09:30:5731.0531.1031.10+0.352318
09:30:4231.0531.1031.10+0.351316
09:30:3731.0531.1031.10+0.351315
09:29:1731.1031.1531.10+0.351314
09:29:1231.1031.1531.10+0.356313
09:29:0231.1031.1531.10+0.352307
09:28:1231.1031.1531.10+0.358305
09:27:1131.1031.1531.10+0.351297
09:26:0631.0531.1031.10+0.351296
09:25:5631.0531.1031.10+0.353295
09:25:0131.0531.1031.10+0.351292
09:24:3631.1031.1531.10+0.3514291
09:23:4131.1031.1531.15+0.401277
09:23:2631.1031.1531.10+0.351276
09:22:5131.1031.1531.10+0.351275
09:22:4631.1031.1531.10+0.351274
09:21:0531.0531.1031.05+0.301273
09:20:5531.0031.0531.05+0.301272
09:20:3431.0031.0531.05+0.301271
09:18:5431.0031.0531.00+0.2515270
09:18:2431.0031.1031.00+0.251255
09:18:0931.0031.1031.00+0.251254
09:15:5331.0531.1531.00+0.253253
09:15:4831.1031.1531.10+0.351250
09:14:5331.1031.1531.10+0.352249
09:14:2331.1031.1531.10+0.351247
09:14:1831.1031.1531.15+0.401246
09:14:0331.1031.2031.10+0.358245
09:13:2831.1031.1531.15+0.402237
09:12:2331.2031.2531.20+0.452235
09:12:1331.2031.2531.20+0.455233
09:12:0331.1031.1531.20+0.453228
09:11:5231.2031.2531.20+0.453225
09:11:4731.2031.2531.20+0.453222
09:11:4231.2031.2531.20+0.452219
09:11:3231.2031.2531.20+0.451217
09:11:0731.2031.2531.20+0.451216
09:11:0231.2031.2531.25+0.501215
09:10:5231.2031.2531.20+0.456214
09:10:3231.2031.2531.25+0.503208
09:09:4131.2031.2531.25+0.501205
09:09:3631.2031.2531.25+0.501204
09:09:0131.2531.3031.25+0.501203
09:08:5631.2531.3031.25+0.501202
09:08:4631.2531.3031.25+0.501201
09:08:3631.2531.3531.25+0.501200
09:08:3131.2531.3031.30+0.552199
09:08:2131.2031.2531.25+0.502197
09:08:1131.2031.2531.20+0.451195
09:08:0631.2031.2531.25+0.501194
09:07:5631.2031.2531.25+0.501193
09:07:4631.2031.2531.25+0.502192
09:07:4131.2031.2531.20+0.452190
09:07:3631.2031.2531.25+0.502188
09:07:3131.2031.2531.25+0.502186
09:07:2131.2031.2531.25+0.502184
09:07:0631.2531.3031.25+0.501182
09:07:0131.2531.3031.25+0.502181
09:06:4631.2031.2531.25+0.503179
09:06:4131.2031.2531.25+0.501176
09:06:3631.2031.2531.25+0.504175
09:06:2631.1531.2031.25+0.5010171
09:06:2131.2031.2531.20+0.451161
09:06:1631.2031.2531.20+0.451160
09:06:1131.1531.2031.25+0.507159
09:06:0631.2031.2531.20+0.451152
09:06:0131.1531.2031.20+0.459151
09:05:5531.1031.2031.20+0.454142
09:05:5031.1031.2031.20+0.452138
09:05:4531.1031.2031.20+0.453136
09:05:4031.0031.1531.20+0.451133
09:05:3031.0031.1531.20+0.457132
09:05:2531.1031.1531.10+0.351125
09:05:1530.9531.1031.15+0.4010124
09:05:1030.9531.0531.10+0.352114
09:05:0030.9531.0531.05+0.301112
09:04:5530.9531.0531.05+0.302111
09:04:3531.0031.0531.00+0.254109
09:04:3030.9531.0031.00+0.259105
09:04:2530.9531.0031.00+0.25796
09:04:2030.9531.0031.00+0.251089
09:04:1530.9531.0031.00+0.25179
09:04:0530.9030.9530.95+0.201578
09:04:0030.9030.9530.95+0.20163
09:03:4530.9030.9530.95+0.20162
09:03:2030.8530.9030.95+0.20361
09:03:1030.8530.9030.90+0.15458
09:03:0530.8530.9030.90+0.15654
09:03:0030.8530.9030.90+0.15248
09:02:5530.8530.9030.90+0.15146
09:02:5030.8530.9030.90+0.15145
09:02:4530.8530.9030.90+0.15244
09:02:3530.8530.9030.90+0.15142
09:02:3030.8530.9030.90+0.15141
09:02:1530.8530.9030.90+0.15340
09:02:1030.8530.9030.90+0.15137
09:01:5530.8530.9030.90+0.15136
09:01:2930.8030.9030.90+0.15135
09:01:0430.8030.9030.80+0.05134
09:00:4930.8530.9030.85+0.10333
09:00:3930.8530.9030.90+0.15730
09:00:2930.8530.9030.85+0.10223
09:00:24----30.85+0.102121
 
加密貨幣
比特幣BTC 7258.21 -142.69 -1.93%
以太幣ETH 145.86 -2.37 -1.60%
瑞波幣XRP 0.221963 0.00 -1.50%
比特幣現金BCH 206.74 -3.11 -1.48%
萊特幣LTC 44.40 -0.54 -1.20%
卡達幣ADA 0.036433 0.00 -2.80%
波場幣TRX 0.014139 0.00 -2.28%
恆星幣XLM 0.053831 0.00 -1.14%
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。