華 建  (2530) 建材營造 上市

53.50 ▲+0.20 +0.38% 0.81
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.20 1,527 53.40 2 53.50 76 53.50 54.30 52.90 53.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0053.4053.5053.50+0.20801527
13:24:5453.4053.5053.60+0.3021447
13:24:5453.4053.5053.50+0.2031445
13:24:5153.4053.5053.50+0.2011442
13:24:4253.4053.5053.50+0.2011441
13:24:3853.4053.5053.50+0.2011440
13:24:3653.4053.5053.50+0.2011439
13:24:3253.4053.5053.50+0.2011438
13:24:3053.4053.5053.40+0.1011437
13:24:1753.4053.5053.50+0.2011436
13:24:1253.4053.5053.50+0.2011435
13:24:1053.4053.5053.40+0.1011434
13:24:1053.5053.6053.50+0.2011433
13:24:0053.5053.6053.50+0.2021432
13:23:4153.5053.6053.50+0.20151430
13:23:3253.5053.6053.60+0.3011415
13:23:2453.5053.6053.50+0.2011414
13:23:2453.5053.6053.50+0.2011413
13:23:2353.5053.6053.60+0.3011412
13:23:0353.5053.6053.60+0.3011411
13:22:5353.5053.6053.60+0.3011410
13:22:3353.5053.6053.60+0.3011409
13:22:1453.5053.6053.50+0.2011408
13:21:5753.5053.6053.50+0.20151407
13:21:5753.5053.6053.50+0.2011392
13:21:5453.5053.6053.60+0.3011391
13:21:4453.5053.6053.60+0.3011390
13:21:2453.5053.6053.60+0.3011389
13:21:1453.5053.6053.60+0.3011388
13:20:5053.4053.5053.50+0.20101387
13:20:4553.4053.5053.50+0.2011377
13:20:4153.4053.5053.50+0.2031376
13:20:3553.4053.5053.50+0.2011373
13:20:1553.4053.5053.50+0.2011372
13:20:0853.4053.5053.50+0.2031371
13:20:0553.4053.5053.50+0.2011368
13:19:5553.4053.5053.50+0.2011367
13:19:4553.4053.5053.50+0.2011366
13:19:3653.4053.5053.50+0.2011365
13:19:2653.4053.5053.50+0.2011364
13:19:0653.4053.5053.50+0.2011363
13:18:5553.3053.5053.50+0.2011362
13:18:4553.3053.5053.50+0.2011361
13:18:4353.4053.5053.40+0.1021360
13:18:4353.4053.5053.40+0.1011358
13:18:3453.4053.5053.40+0.1011357
13:18:1753.2053.5053.50+0.2011356
13:17:5753.2053.5053.50+0.2011355
13:17:4753.2053.5053.50+0.2011354
13:17:2753.2053.5053.50+0.2011353
13:17:1753.2053.5053.50+0.2011352
13:17:0853.2053.5053.50+0.2011351
13:16:5553.2053.5053.50+0.2011350
13:16:4853.2053.5053.50+0.2011349
13:16:3953.2053.5053.50+0.2011348
13:16:3853.2053.5053.50+0.2011347
13:16:1853.2053.5053.50+0.2011346
13:16:0853.2053.5053.50+0.2011345
13:15:5953.2053.5053.50+0.2011344
13:15:5553.2053.5053.50+0.2011343
13:15:3953.2053.5053.50+0.2011342
13:15:2953.2053.4053.40+0.1011341
13:15:0953.2053.5053.50+0.2011340
13:14:5953.2053.5053.50+0.2011339
13:14:4053.2053.5053.50+0.2011338
13:14:3053.2053.5053.50+0.2011337
13:14:2053.2053.5053.50+0.2011336
13:14:0053.2053.5053.50+0.2011335
13:13:5553.2053.5053.50+0.2021334
13:13:5053.2053.5053.50+0.2011332
13:13:3053.2053.5053.50+0.2011331
13:13:2153.2053.5053.50+0.2011330
13:13:1853.2053.3053.30061329
13:13:1153.2053.3053.30011323
13:12:5553.2053.3053.30011322
13:12:5153.2053.3053.30011321
13:12:4153.2053.3053.30011320
13:12:2153.2053.3053.30011319
13:12:1253.2053.3053.30011318
13:12:0253.2053.3053.30011317
13:11:5753.3053.5053.30031316
13:11:5553.3053.5053.50+0.2021313
13:11:4253.3053.4053.40+0.1011311
13:11:3253.3053.4053.40+0.1011310
13:11:1953.3053.4053.40+0.1021309
13:11:1353.3053.4053.40+0.1021307
13:11:1253.3053.4053.40+0.1011305
13:11:0253.2053.3053.30061304
13:11:0253.2053.3053.30011298
13:10:5553.2053.3053.30011297
13:10:5353.2053.3053.30011296
13:10:4253.3053.4053.30011295
13:10:3353.2053.4053.40+0.1011294
13:10:2353.2053.3053.30011293
13:10:0353.2053.3053.30011292
13:09:5553.2053.3053.30011291
13:09:5353.2053.3053.30011290
13:08:5453.3053.4053.30041289
13:08:5453.3053.4053.300201285
13:08:1253.3053.4053.30011265
13:06:0053.3053.4053.40+0.1011264
13:05:4453.3053.4053.30031263
13:05:1253.3053.4053.30031260
13:04:5953.3053.4053.40+0.1011257
13:03:1253.3053.4053.40+0.1051256
13:02:4653.4053.5053.40+0.1031251
13:02:3753.4053.5053.40+0.1011248
13:02:2853.4053.5053.40+0.1011247
13:02:0553.4053.6053.40+0.1011246
13:02:0553.4053.6053.40+0.1031245
13:01:5153.5053.6053.50+0.20101242
13:01:1353.5053.6053.50+0.2011232
13:00:4553.5053.6053.50+0.2011231
12:59:2553.5053.6053.50+0.2011230
12:56:5253.5053.6053.50+0.20101229
12:55:2553.5053.6053.50+0.2011219
12:55:1053.5053.6053.50+0.20101218
12:54:3453.5053.6053.60+0.3021208
12:54:2353.5053.6053.50+0.2011206
12:53:5453.4053.6053.60+0.3011205
12:53:2253.4053.6053.40+0.1011204
12:53:2253.5053.6053.50+0.20161203
12:51:1753.5053.6053.60+0.3011187
12:48:0853.5053.6053.50+0.20101186
12:46:2453.5053.6053.50+0.2011176
12:45:4853.5053.6053.60+0.3041175
12:42:5553.4053.6053.60+0.3011171
12:42:4853.4053.6053.60+0.3051170
12:42:0053.4053.5053.60+0.30141165
12:42:0053.4053.5053.50+0.2061151
12:41:5653.5053.6053.50+0.2041145
12:41:3053.4053.5053.50+0.2081141
12:41:1553.4053.5053.50+0.20201133
12:37:5453.4053.5053.40+0.1031113
12:35:3153.4053.5053.40+0.1041110
12:35:2153.4053.5053.40+0.1011106
12:33:3053.4053.5053.40+0.1051105
12:31:1553.4053.5053.50+0.2021100
12:31:1153.4053.5053.40+0.1051098
12:26:3553.5053.6053.50+0.20111093
12:23:0653.4053.5053.50+0.2021082
12:23:0653.4053.5053.50+0.2011080
12:23:0653.4053.5053.50+0.20111079
12:19:4553.3053.4053.40+0.1041068
12:19:4553.3053.4053.40+0.1061064
12:17:0553.4053.5053.40+0.1071058
12:15:3553.2053.4053.40+0.1091051
12:15:0053.4053.5053.40+0.1011042
12:15:0053.4053.5053.40+0.1021041
12:15:0053.4053.5053.40+0.1021039
12:14:5653.3053.4053.40+0.1071037
12:14:3153.2053.3053.30071030
12:13:4353.1053.2053.20-0.10121023
12:10:2053.1053.2053.20-0.1021011
12:10:2053.1053.2053.20-0.1011009
12:10:1353.1053.2053.10-0.2031008
12:10:0953.1053.2053.20-0.1021005
12:10:0953.2053.3053.20-0.1081003
12:09:2053.2053.3053.20-0.103995
12:03:1153.2053.3053.20-0.101992
12:01:0453.2053.3053.20-0.101991
11:57:0553.2053.3053.20-0.102990
11:55:4853.2053.3053.20-0.101988
11:55:0253.2053.3053.20-0.102987
11:54:4653.2053.4053.20-0.103985
11:52:4153.3053.4053.3002982
11:52:4153.3053.4053.3003980
11:52:4153.3053.4053.3001977
11:52:4153.3053.4053.3001976
11:52:4153.3053.4053.3002975
11:47:2953.3053.4053.40+0.101973
11:43:3953.3053.4053.3009972
11:36:5953.2053.3053.3002963
11:34:2653.2053.3053.3001961
11:34:2653.2053.3053.3004960
11:34:2653.3053.5053.30016956
11:28:0653.2053.3053.3001940
11:27:5053.2053.5053.20-0.101939
11:26:4853.1053.5053.10-0.201938
11:26:4853.1053.2053.20-0.101937
11:26:4853.0053.1053.10-0.201936
11:26:4853.1053.5053.10-0.209935
11:26:4453.1053.5053.10-0.207926
11:26:2953.2053.5053.20-0.1013919
11:26:0853.2053.3053.3001906
11:25:5853.1053.2053.20-0.101905
11:21:4853.4053.6053.10-0.2030904
11:21:4853.4053.6053.20-0.108874
11:21:4853.4053.6053.3001866
11:21:4853.4053.6053.40+0.104865
11:21:1253.4053.5053.50+0.201861
11:21:0653.5053.6053.50+0.209860
11:16:5253.5053.6053.50+0.201851
11:16:5153.5053.6053.60+0.301850
11:13:3953.5053.6053.50+0.202849
11:13:3953.5053.6053.60+0.302847
11:13:3953.6053.8053.60+0.303845
11:13:3953.6053.8053.60+0.306842
11:13:3953.6053.8053.60+0.303836
11:13:3953.6053.8053.60+0.302833
11:10:5053.6053.7053.70+0.405831
11:09:3853.5053.6053.60+0.301826
11:08:3453.4053.5053.50+0.201825
11:08:3453.4053.5053.50+0.205824
11:08:1753.4053.5053.50+0.201819
11:07:0153.4053.5053.50+0.201818
11:06:1653.4053.5053.50+0.205817
11:06:0153.4053.5053.50+0.201812
11:05:4253.4053.5053.50+0.205811
11:05:2853.3053.5053.50+0.201806
11:05:0953.3053.4053.40+0.109805
11:04:5853.3053.4053.3001796
11:04:1253.1053.3053.3007795
11:03:2153.1053.3053.30010788
10:57:0453.1053.3053.10-0.201778
10:57:0453.1053.3053.10-0.202777
10:57:0353.1053.3053.10-0.201775
10:57:0353.1053.3053.10-0.201774
10:57:0353.1053.2053.20-0.1010773
10:56:2953.0053.1053.10-0.208763
10:53:1853.0053.1053.00-0.301755
10:53:0153.0053.1053.00-0.303754
10:51:0653.0053.2053.00-0.303751
10:50:4852.9053.0053.00-0.3017748
10:50:4152.9053.0053.00-0.301731
10:48:3552.9053.0053.00-0.301730
10:47:4752.9053.0053.00-0.301729
10:47:3152.9053.0053.00-0.301728
10:47:3052.9053.0053.00-0.301727
10:47:2252.9053.0053.00-0.301726
10:47:0252.9053.0053.00-0.305725
10:44:4752.9053.0052.90-0.403720
10:44:3153.0053.2053.00-0.306717
10:44:1553.1053.2053.10-0.203711
10:42:5553.0053.2053.00-0.303708
10:42:4253.1053.2053.10-0.203705
10:42:3753.0053.1053.10-0.202702
10:42:3553.0053.1053.00-0.306700
10:41:1253.1053.2053.10-0.202694
10:40:2253.2053.4053.20-0.107692
10:40:2053.2053.4053.20-0.103685
10:40:1953.2053.4053.20-0.101682
10:40:1953.3053.4053.30013681
10:34:0853.4053.5053.40+0.101668
10:34:0853.4053.5053.40+0.1010667
10:34:0853.4053.5053.40+0.101657
10:33:2053.4053.5053.40+0.101656
10:33:1053.4053.5053.40+0.101655
10:31:0053.4053.5053.50+0.202654
10:29:3453.5053.6053.50+0.203652
10:29:3453.5053.6053.50+0.203649
10:29:3453.5053.7053.50+0.203646
10:29:3253.5053.7053.50+0.2014643
10:29:2053.5053.6053.60+0.302629
10:29:1953.6053.7053.60+0.305627
10:29:1953.6053.7053.60+0.3016622
10:29:1953.6053.7053.60+0.303606
10:28:4653.7053.8053.70+0.401603
10:28:2453.7053.8053.70+0.401602
10:26:1353.7053.8053.70+0.403601
10:26:1353.7053.8053.70+0.401598
10:26:1353.7053.8053.70+0.4030597
10:21:2553.7053.8053.70+0.405567
10:14:3853.7053.8053.80+0.504562
10:14:2353.7053.8053.80+0.502558
10:09:0253.7053.8053.80+0.504556
10:07:1053.7053.8053.80+0.501552
10:06:1253.7053.8053.80+0.501551
10:06:0153.7053.8053.80+0.501550
10:05:5153.7053.8053.80+0.501549
10:05:4353.7053.8053.80+0.501548
10:04:2453.7053.8053.80+0.509547
10:03:5953.7053.8053.80+0.501538
10:03:3753.7053.8053.80+0.501537
10:03:3653.7053.8053.80+0.506536
10:02:1753.7053.8053.80+0.501530
10:01:0653.6053.7053.70+0.401529
10:00:4253.6053.7053.70+0.405528
09:57:5153.6053.7053.70+0.401523
09:57:5153.6053.7053.70+0.404522
09:57:3753.6053.7053.70+0.405518
09:57:3653.6053.8053.80+0.501513
09:55:1253.5053.8053.80+0.501512
09:55:0453.5053.7053.70+0.401511
09:53:3053.5053.7053.70+0.401510
09:53:1253.5053.7053.70+0.401509
09:53:0553.6053.8053.60+0.3027508
09:52:3053.6053.7053.70+0.403481
09:49:4453.6053.7053.70+0.402478
09:49:2653.6053.7053.70+0.401476
09:49:1253.6053.8053.80+0.501475
09:49:0553.6053.7053.70+0.402474
09:49:0553.7053.8053.70+0.4014472
09:48:5453.7053.8053.70+0.403458
09:43:3953.6053.8053.80+0.501455
09:43:3953.6053.8053.80+0.503454
09:43:1653.6053.8053.80+0.501451
09:43:1653.6053.7053.80+0.5012450
09:43:1653.6053.7053.70+0.405438
09:43:1653.6053.7053.70+0.4010433
09:43:1653.6053.7053.70+0.4020423
09:33:3953.6053.7053.70+0.404403
09:33:1553.7053.8053.70+0.402399
09:31:5853.7053.8053.70+0.403397
09:31:5853.7053.8053.70+0.402394
09:31:5853.7053.8053.70+0.4010392
09:31:4353.7053.8053.80+0.501382
09:30:2053.7053.8053.80+0.502381
09:30:2053.7053.8053.70+0.403379
09:30:2053.8053.9053.80+0.5030376
09:28:1653.8053.9053.80+0.502346
09:28:1253.8053.9053.90+0.601344
09:28:0753.8053.9053.90+0.602343
09:27:4353.8054.0054.00+0.701341
09:27:2953.8054.0054.00+0.701340
09:27:1253.8053.9053.90+0.603339
09:26:5553.8053.9053.90+0.601336
09:26:4953.8053.9053.90+0.602335
09:26:4953.9054.0053.90+0.605333
09:26:1053.9054.0053.90+0.602328
09:26:0453.9054.0054.00+0.704326
09:25:1953.9054.0054.00+0.703322
09:24:1453.8054.0054.00+0.701319
09:24:0753.8054.0054.00+0.701318
09:23:0053.8053.9053.90+0.601317
09:22:5553.8053.9053.90+0.601316
09:22:4153.8053.9053.90+0.601315
09:22:3853.8053.9053.90+0.601314
09:22:3053.8053.9053.90+0.601313
09:21:5753.8053.9053.90+0.602312
09:21:4853.8053.9053.90+0.601310
09:21:2853.9054.0053.90+0.605309
09:21:0153.9054.0054.00+0.702304
09:20:2953.8054.0054.00+0.701302
09:20:0953.8054.0054.00+0.701301
09:19:3953.9054.0053.90+0.601300
09:19:1153.9054.0053.90+0.609299
09:18:5754.0054.2054.00+0.7015290
09:18:3754.0054.2054.00+0.703275
09:18:2954.0054.1054.10+0.806272
09:18:1854.0054.1054.10+0.804266
09:18:0953.9054.1054.10+0.809262
09:18:0853.9054.0054.00+0.7010253
09:18:0853.9054.0054.00+0.703243
09:18:0853.9054.0054.00+0.706240
09:17:5453.9054.0054.00+0.701234
09:16:2653.9054.0054.00+0.701233
09:16:2353.9054.0054.00+0.704232
09:16:1153.9054.0053.90+0.601228
09:15:1753.9054.1053.90+0.605227
09:14:4854.0054.1054.00+0.703222
09:14:4854.0054.1054.00+0.705219
09:14:3654.0054.1054.00+0.704214
09:13:5854.0054.1054.10+0.802210
09:13:4654.0054.1054.10+0.801208
09:13:3854.0054.1054.10+0.807207
09:13:3854.0054.1054.10+0.803200
09:13:2553.8054.0054.00+0.703197
09:13:2553.8054.0054.00+0.705194
09:13:0553.8054.0054.00+0.704189
09:13:0253.8054.0054.00+0.701185
09:12:4853.8053.9053.90+0.602184
09:12:3353.8053.9053.80+0.502182
09:12:0353.7053.9053.90+0.608180
09:11:3853.7053.9053.90+0.602172
09:11:3353.7053.9053.90+0.601170
09:11:0653.7053.8053.80+0.505169
09:09:5653.7053.8053.80+0.501164
09:09:2753.8053.9053.80+0.505163
09:09:2653.8053.9053.90+0.601158
09:07:5953.8053.9053.80+0.508157
09:07:3653.9054.0053.90+0.601149
09:07:3253.9054.0053.90+0.606148
09:06:5254.0054.1054.00+0.702142
09:06:4353.9054.0054.00+0.701140
09:06:4353.9054.0054.00+0.7012139
09:06:3853.8053.9053.90+0.605127
09:06:2653.8053.9053.80+0.501122
09:05:4753.7053.8053.80+0.501121
09:05:4053.7053.8053.80+0.501120
09:05:2553.6053.7053.70+0.403119
09:05:1053.7053.8053.70+0.401116
09:05:0953.6053.7053.70+0.401115
09:05:0953.7053.8053.70+0.402114
09:05:0953.7053.8053.70+0.405112
09:05:0053.7053.8053.80+0.503107
09:04:2753.9054.2053.90+0.601104
09:04:2753.9054.2053.90+0.603103
09:04:2554.1054.2054.10+0.801100
09:04:2554.1054.2054.10+0.80199
09:04:0853.9054.1054.10+0.80198
09:03:5654.0054.2054.00+0.701097
09:03:3854.1054.2054.10+0.80287
09:03:3754.0054.1054.10+0.80585
09:03:0254.1054.2054.10+0.80180
09:03:0254.0054.1054.10+0.80279
09:02:5254.0054.2054.20+0.90177
09:02:4754.0054.3054.30+1.00276
09:02:4654.0054.3054.30+1.00174
09:02:4554.2054.3054.20+0.90373
09:02:3854.0054.1054.10+0.80170
09:02:3854.0054.2054.20+0.90469
09:02:2254.0054.1054.10+0.80165
09:02:2254.0054.1054.10+0.80164
09:02:2254.0054.1054.10+0.80163
09:02:2053.9054.0054.00+0.70762
09:02:0553.9054.0053.90+0.60155
09:02:0053.7054.0054.00+0.70154
09:01:5953.9054.0053.90+0.60153
09:01:5953.9054.0053.90+0.60252
09:01:5953.9054.0053.90+0.60750
09:01:5453.5053.9053.90+0.60143
09:01:5253.9054.0053.90+0.60442
09:01:5253.9054.0053.90+0.60138
09:01:5253.5053.9053.90+0.60237
09:01:4953.8053.9053.80+0.50135
09:01:3353.9054.0053.90+0.60134
09:01:3353.9054.0053.90+0.60133
09:01:3353.9054.0053.90+0.60132
09:01:3353.5054.0054.00+0.70231
09:01:2553.5053.8053.80+0.50129
09:01:1353.3053.8053.80+0.50228
09:01:0653.3053.8053.80+0.50126
09:01:0453.3053.5053.50+0.20725
09:01:0253.3053.5053.50+0.20118
09:00:1753.4053.5053.40+0.10117
09:00:17----53.50+0.201616
 
加密貨幣
比特幣BTC 68677.12 159.03 0.23%
以太幣ETH 3914.27 88.37 2.31%
瑞波幣XRP 0.527972 0.00 -0.05%
比特幣現金BCH 484.69 0.72 0.15%
萊特幣LTC 84.76 0.86 1.03%
卡達幣ADA 0.461294 0.00 0.64%
波場幣TRX 0.112073 0.00 -0.90%
恆星幣XLM 0.108659 0.00 -0.02%
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。