隆 大  (5519) 建材營造 上市

15.75 ▼-0.10 -0.63% 0.18
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.10 1,182 15.70 154 15.75 2 15.80 15.90 15.75 15.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0015.7015.7515.75-0.101031182
13:24:2015.7515.8015.75-0.1051079
13:24:1515.7515.8015.75-0.10401074
13:23:5915.7515.8015.75-0.1021034
13:23:5415.7515.8015.80-0.0541032
13:21:5415.7515.8015.80-0.0531028
13:21:3915.7515.8015.75-0.1011025
13:20:1915.7515.8015.80-0.0531024
13:19:2815.7515.8015.80-0.0531021
13:18:5815.7515.8015.75-0.1031018
13:14:3715.7515.8015.80-0.0531015
13:13:0615.7515.8015.80-0.0511012
13:10:5615.7515.8015.80-0.0511011
13:09:0615.7515.8015.75-0.1071010
13:09:0115.7515.8015.75-0.10581003
13:08:5615.7515.8015.75-0.1028945
13:07:1515.7515.8015.80-0.051917
13:05:0415.7515.8015.80-0.053916
13:04:5915.7515.8015.80-0.052913
13:04:2415.7515.8015.80-0.051911
13:00:4315.7515.8015.80-0.051910
13:00:1815.7515.8015.80-0.053909
12:57:3715.7515.8015.75-0.102906
12:57:3215.7515.8015.80-0.0515904
12:55:3115.7515.8015.80-0.053889
12:54:4115.7515.8015.80-0.051886
12:54:1615.7515.8015.75-0.101885
12:53:5615.7515.8015.75-0.102884
12:53:5115.7515.8015.75-0.104882
12:51:4115.7515.8015.80-0.052878
12:51:1015.7515.8015.80-0.053876
12:47:5515.7515.8015.75-0.108873
12:46:4515.7515.8015.75-0.102865
12:46:4015.7515.8015.80-0.053863
12:44:4815.7515.8015.75-0.102860
12:41:0715.7515.8015.80-0.053858
12:33:2015.7515.8015.80-0.053855
12:25:0315.7515.8015.80-0.053852
12:18:0615.7515.8015.80-0.055849
12:17:5615.7515.8015.75-0.102844
12:17:5115.7515.8015.80-0.053842
12:08:5415.7515.8015.80-0.055839
12:08:4915.7515.8015.80-0.051834
12:08:1315.7515.8015.80-0.0510833
12:02:5215.7515.8015.80-0.051823
11:58:2115.7515.8015.75-0.103822
11:58:1615.7515.8015.75-0.1010819
11:57:0015.7515.8015.75-0.101809
11:56:0515.7515.8015.75-0.101808
11:55:0415.7515.8015.75-0.101807
11:54:0415.7515.8015.75-0.101806
11:53:0415.7515.8015.75-0.101805
11:52:0415.7515.8015.75-0.101804
11:51:0815.7515.8015.80-0.051803
11:51:0315.7515.8015.75-0.101802
11:50:4815.7515.8015.75-0.103801
11:50:0315.7515.8015.75-0.101798
11:49:1815.7515.8015.75-0.105797
11:49:0315.7515.8015.75-0.101792
11:48:1315.7515.8015.75-0.103791
11:48:0815.7515.8015.80-0.0510788
11:48:0315.7515.8015.75-0.101778
11:47:0315.7515.8015.75-0.101777
11:46:0215.7515.8015.75-0.101776
11:45:0215.7515.8015.75-0.101775
11:44:0215.7515.8015.75-0.101774
11:43:0115.7515.8015.75-0.101773
11:42:1115.7515.8015.80-0.052772
11:42:0115.7515.8015.75-0.101770
11:41:0115.7515.8015.75-0.101769
11:40:0115.7515.8015.75-0.101768
11:39:0015.7515.8015.75-0.101767
11:38:0015.7515.8015.75-0.101766
11:37:0015.7515.8015.75-0.101765
11:36:2515.7515.8015.75-0.102764
11:36:2015.7515.8015.80-0.056762
11:36:0415.7515.8015.75-0.101756
11:35:0415.7515.8015.75-0.101755
11:34:0415.7515.8015.75-0.101754
11:33:0415.7515.8015.75-0.101753
11:32:0315.7515.8015.75-0.101752
11:31:0315.7515.8015.75-0.101751
11:30:0315.7515.8015.75-0.101750
11:29:0315.7515.8015.75-0.101749
11:28:4315.7515.8015.80-0.052748
11:28:0215.7515.8015.75-0.101746
11:27:0215.7515.8015.75-0.101745
11:26:0215.7515.8015.75-0.101744
11:25:1615.7515.8015.75-0.102743
11:25:1115.7515.8015.75-0.1012741
11:25:0115.7515.8015.75-0.106729
11:24:5115.7515.8015.75-0.102723
11:24:4615.7515.8015.75-0.1017721
11:24:0115.7515.8015.75-0.101704
11:23:0615.7515.8015.75-0.102703
11:23:0115.7515.8015.75-0.101701
11:22:0115.7515.8015.75-0.101700
11:21:1015.7515.8015.80-0.052699
11:21:0015.7515.8015.80-0.052697
11:20:2015.7515.8015.80-0.055695
11:20:1515.7515.8015.80-0.052690
11:20:0015.7515.8015.75-0.101688
11:19:0015.7515.8015.75-0.101687
11:18:0015.7515.8015.75-0.101686
11:17:0015.7515.8015.75-0.101685
11:16:0415.7515.8015.75-0.101684
11:15:0915.7515.8015.75-0.102683
11:15:0415.7515.8015.75-0.101681
11:14:0315.7515.8015.75-0.101680
11:13:5815.7515.8015.75-0.1015679
11:13:0315.7515.8015.75-0.101664
11:12:0815.7515.8015.75-0.102663
11:12:0315.7515.8015.75-0.101661
11:11:0215.7515.8015.75-0.101660
11:10:0215.7515.8015.75-0.101659
11:09:0215.7515.8015.75-0.101658
11:08:0215.7515.8015.75-0.101657
11:07:3215.7515.8015.80-0.051656
11:07:2715.7515.8015.80-0.053655
11:07:0215.7515.8015.75-0.101652
11:06:2715.7515.8015.80-0.051651
11:06:2215.7515.8015.80-0.053650
11:06:0115.7515.8015.75-0.101647
11:05:5615.7515.8015.75-0.102646
11:05:5115.7515.8015.75-0.1010644
11:05:0115.7515.8015.75-0.101634
11:04:0115.7515.8015.75-0.101633
11:03:1515.7515.8015.75-0.101632
11:03:0015.7515.8015.75-0.101631
11:02:1515.7515.8015.75-0.109630
11:02:0015.7515.8015.75-0.101621
11:01:3515.7515.8015.75-0.104620
11:01:3015.7515.8015.75-0.1028616
11:01:0015.7515.8015.75-0.101588
11:00:3015.7515.8015.80-0.051587
11:00:0515.7515.8015.75-0.101586
10:59:5915.7515.8015.80-0.052585
10:59:0415.7515.8015.75-0.101583
10:58:0415.7515.8015.75-0.101582
10:57:0415.7515.8015.75-0.101581
10:56:0315.7515.8015.75-0.104580
10:55:5815.7515.8015.75-0.1022576
10:55:2315.7515.8015.75-0.102554
10:55:1815.7515.8015.75-0.1010552
10:55:0815.7515.8015.80-0.051542
10:55:0315.7515.8015.75-0.101541
10:54:0315.7515.8015.75-0.101540
10:53:4815.7515.8015.80-0.051539
10:53:0215.7515.8015.75-0.101538
10:52:0215.7515.8015.75-0.101537
10:51:5215.7515.8015.80-0.053536
10:51:2715.7515.8015.75-0.102533
10:51:2215.7515.8015.80-0.055531
10:51:0215.7515.8015.75-0.101526
10:50:5715.7515.8015.80-0.053525
10:50:0215.7515.8015.75-0.101522
10:49:0215.7515.8015.75-0.101521
10:48:5115.7515.8015.80-0.051520
10:48:0115.7515.8015.75-0.101519
10:47:0115.7515.8015.75-0.101518
10:46:0015.7515.8015.75-0.101517
10:45:4515.7515.8015.80-0.053516
10:45:0015.7515.8015.75-0.101513
10:44:0015.7515.8015.75-0.104512
10:43:5515.7515.8015.80-0.0510508
10:43:0515.7515.8015.75-0.101498
10:42:0415.7515.8015.75-0.101497
10:41:0415.7515.8015.75-0.101496
10:40:0415.7515.8015.75-0.101495
10:39:0415.7515.8015.75-0.101494
10:38:0415.7515.8015.75-0.101493
10:37:0315.7515.8015.75-0.101492
10:36:0815.7515.8015.75-0.107491
10:36:0315.7515.8015.75-0.101484
10:35:4715.7515.8015.75-0.102483
10:35:4215.7515.8015.80-0.056481
10:35:1715.7515.8015.75-0.101475
10:35:0215.7515.8015.75-0.101474
10:34:0215.7515.8015.75-0.101473
10:33:3715.7515.8015.75-0.101472
10:33:0215.7515.8015.75-0.101471
10:32:0715.7515.8015.75-0.103470
10:32:0215.7515.8015.75-0.101467
10:31:0115.7515.8015.75-0.101466
10:30:0115.7515.8015.75-0.101465
10:29:0115.7515.8015.75-0.101464
10:28:0615.7515.8015.75-0.102463
10:28:0115.7515.8015.75-0.101461
10:27:1615.7515.8015.75-0.103460
10:27:0115.7515.8015.75-0.101457
10:26:0515.7515.8015.75-0.101456
10:26:0015.7515.8015.80-0.051455
10:25:5515.7515.8015.80-0.051454
10:25:5015.7515.8015.80-0.052453
10:25:4015.7515.8015.80-0.051451
10:25:3015.7515.8015.80-0.051450
10:25:1015.7515.8015.75-0.104449
10:25:0415.7515.8015.75-0.101445
10:24:4915.7515.8015.75-0.101444
10:24:1915.7515.8015.75-0.102443
10:24:1415.8015.8515.80-0.0510441
10:24:0915.8015.8515.80-0.058431
10:24:0415.8015.8515.80-0.055423
10:23:5915.8015.8515.80-0.0520418
10:23:4415.8015.8515.80-0.052398
10:23:0415.8015.8515.80-0.051396
10:22:4915.8015.8515.80-0.0510395
10:22:0415.8015.8515.80-0.051385
10:20:2815.8015.8515.80-0.052384
10:20:2315.8015.8515.80-0.054382
10:20:1815.8015.8515.80-0.056378
10:20:1315.8015.8515.80-0.052372
10:19:3815.8015.8515.80-0.051370
10:19:3315.7515.8015.80-0.054369
10:19:2315.7515.8015.75-0.102365
10:19:1815.8015.8515.80-0.059363
10:19:1315.8015.8515.80-0.05100354
10:18:1815.8015.8515.8501254
10:17:1315.8015.8515.8501253
10:13:0615.8015.8515.80-0.053252
10:13:0115.8015.8515.80-0.0510249
10:12:2615.8015.8515.8501239
10:08:5515.8015.8515.8501238
10:08:3015.8015.8515.8501237
10:06:5515.8015.8515.8503236
10:02:4915.8015.8515.8501233
09:55:5715.8015.8515.8506232
09:51:0515.8015.8515.8501226
09:50:3015.8015.8515.8501225
09:50:2015.8015.8515.8501224
09:47:1015.8015.8515.80-0.052223
09:47:0515.8015.8515.8501221
09:47:0015.8015.8515.8501220
09:44:0315.8515.9015.8501219
09:42:5815.8515.9015.8504218
09:41:3315.8515.9015.8501214
09:40:4815.8015.8515.8502213
09:40:3815.8015.8515.8506211
09:39:2215.8015.8515.80-0.052205
09:39:1715.8515.9015.85016203
09:32:2015.8515.9015.8503187
09:32:1015.8515.9015.8501184
09:32:0515.8515.9015.8502183
09:32:0015.8515.9015.8503181
09:31:3515.8015.8515.8505178
09:31:3015.8015.8515.8501173
09:28:5515.8515.9015.8504172
09:27:5415.8515.9015.8502168
09:27:4915.8515.9015.8502166
09:27:4415.8515.9015.8503164
09:26:3415.8515.9015.8501161
09:24:0815.8515.9015.8502160
09:23:4815.8515.9015.8505158
09:19:4715.8015.8515.8502153
09:17:4715.8015.8515.80-0.052151
09:16:5115.8015.9015.80-0.0510149
09:16:3615.8015.8515.8501139
09:16:3115.8015.8515.8501138
09:16:2615.8015.8515.8501137
09:16:1615.8515.9015.85020136
09:15:5615.8515.9015.85015116
09:15:0115.8515.9015.8502101
09:09:0915.8515.9015.850299
09:06:4915.8515.9015.90+0.05297
09:06:3915.9015.9515.90+0.051495
09:06:3415.8515.9015.90+0.05981
09:06:2915.8515.9015.90+0.05772
09:06:2415.8515.9015.90+0.05165
09:06:0815.8515.9015.90+0.05164
09:05:5815.8515.9015.90+0.051063
09:01:1715.8515.9015.850153
09:01:0715.8015.8515.8501352
09:01:0215.8015.8515.8501039
09:00:27----15.80-0.052929
 
加密貨幣
比特幣BTC 8537.72 -823.16 -8.79%
以太幣ETH 182.54 -9.05 -4.72%
瑞波幣XRP 0.263733 -0.05 -14.95%
比特幣現金BCH 264.96 -41.27 -13.48%
萊特幣LTC 58.47 -5.80 -9.02%
卡達幣ADA 0.044022 0.00 -2.08%
波場幣TRX 0.018569 0.00 -8.02%
恆星幣XLM 0.072612 -0.01 -7.42%
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。