長 虹  (5534) 建材營造 上市

83.90 ▲+2.20 +2.69% 0.52
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.20 626 83.80 7 83.90 2 82.70 84.30 82.60 81.70
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0083.8083.9083.90+2.2035626
13:24:3083.9084.0084.00+2.301591
13:24:1683.9084.0083.90+2.201590
13:24:1483.9084.0084.00+2.301589
13:23:5583.9084.0083.90+2.201588
13:23:4983.9084.0084.00+2.301587
13:23:3983.9084.0084.00+2.301586
13:22:2384.0084.1084.00+2.303585
13:21:1984.0084.1084.10+2.401582
13:21:1984.0084.1084.10+2.402581
13:20:4184.0084.1084.10+2.401579
13:20:0684.0084.1084.00+2.302578
13:20:0684.0084.1084.00+2.301576
13:19:5183.9084.0084.00+2.305575
13:19:4983.9084.0084.00+2.301570
13:19:3883.9084.0084.00+2.301569
13:19:2483.9084.0084.00+2.301568
13:18:4983.9084.0084.00+2.301567
13:18:4983.9084.0084.00+2.301566
13:18:2883.9084.0084.00+2.301565
13:14:1983.8084.0083.80+2.101564
13:14:1983.8084.0084.00+2.301563
13:11:4883.8084.0083.80+2.102562
13:11:4883.8084.0083.80+2.102560
13:11:4883.9084.0083.90+2.205558
13:09:0383.9084.0084.00+2.301553
13:08:5783.9084.0083.90+2.202552
13:03:2484.0084.1084.00+2.301550
13:03:0184.0084.1084.00+2.301549
13:03:0184.0084.1084.00+2.301548
13:00:2883.9084.0084.00+2.301547
12:59:4384.0084.1084.00+2.301546
12:58:3284.0084.1084.00+2.301545
12:57:0184.0084.1084.10+2.401544
12:54:1084.0084.1084.00+2.301543
12:50:3184.0084.2084.00+2.302542
12:50:3184.1084.2084.10+2.401540
12:49:5884.1084.2084.10+2.401539
12:49:5884.1084.2084.10+2.401538
12:49:5384.0084.1084.10+2.401537
12:49:2484.0084.1084.10+2.401536
12:45:4184.0084.1084.00+2.301535
12:43:4683.9084.0084.00+2.301534
12:42:2083.9084.0084.00+2.301533
12:42:1583.9084.0084.00+2.301532
12:36:5883.9084.0083.90+2.201531
12:30:3583.9084.0083.90+2.201530
12:26:1583.9084.0083.90+2.201529
12:25:4283.9084.0083.90+2.203528
12:24:2283.9084.0083.90+2.201525
12:13:3983.9084.0084.00+2.301524
12:13:3883.9084.0084.00+2.301523
12:13:3883.9084.0084.00+2.301522
12:10:0283.9084.0083.90+2.205521
12:04:3283.9084.0083.90+2.203516
12:04:1283.9084.0084.00+2.301513
12:02:0183.9084.0084.00+2.301512
12:01:4084.0084.1084.00+2.305511
12:01:3984.0084.1084.00+2.303506
11:58:2284.0084.1084.10+2.401503
11:55:1984.0084.1084.00+2.301502
11:54:5584.0084.1084.10+2.402501
11:49:3384.0084.1084.10+2.401499
11:45:2684.0084.2084.20+2.501498
11:39:2884.0084.2084.20+2.505497
11:37:1984.0084.2084.00+2.301492
11:35:2083.9084.0084.00+2.301491
11:35:0783.9084.0084.00+2.301490
11:34:0183.9084.0083.90+2.201489
11:30:3083.8084.0084.00+2.301488
11:30:3083.8084.0084.00+2.301487
11:27:0383.8083.9083.90+2.202486
11:23:5183.9084.0083.90+2.201484
11:21:2683.7083.9083.90+2.201483
11:21:0383.8084.0083.80+2.103482
11:20:4183.8084.0084.00+2.301479
11:17:2983.7084.0084.00+2.301478
11:17:2984.0084.1084.00+2.307477
11:15:4384.0084.1084.10+2.402470
11:11:1084.1084.3084.10+2.403468
11:11:1084.2084.3084.20+2.501465
11:10:4684.2084.3084.20+2.501464
11:10:0184.1084.2084.20+2.504463
11:09:3284.1084.2084.20+2.501459
11:07:2384.2084.3084.20+2.506458
11:05:1884.2084.3084.30+2.601452
11:04:4484.0084.2084.20+2.501451
11:04:1784.2084.4084.20+2.501450
11:03:5684.0084.2084.20+2.502449
11:03:1483.9084.0084.00+2.301447
11:02:3983.7084.0084.00+2.301446
11:02:3483.7084.0084.00+2.302445
11:02:3283.7083.9083.90+2.209443
11:02:1983.7083.9083.90+2.205434
11:02:0283.7083.9083.70+2.001429
11:02:0283.7083.9083.70+2.008428
11:01:3483.8083.9083.80+2.101420
11:01:2883.8083.9083.80+2.103419
11:01:1183.7083.8083.80+2.101416
11:01:1183.7083.8083.80+2.101415
10:59:4783.7083.8083.80+2.104414
10:59:1583.7083.8083.70+2.001410
10:57:3583.8083.9083.80+2.101409
10:54:3483.8084.0083.80+2.101408
10:54:3283.9084.0083.90+2.209407
10:50:0983.9084.0084.00+2.303398
10:50:0983.9084.0084.00+2.301395
10:46:2383.8083.9083.90+2.203394
10:46:2383.8083.9083.90+2.201391
10:46:2383.8083.9083.90+2.201390
10:44:1783.9084.0083.90+2.204389
10:44:1783.9084.0083.90+2.204385
10:44:1783.9084.0083.90+2.201381
10:40:2584.0084.1084.00+2.302380
10:40:0784.0084.1084.00+2.302378
10:40:0784.0084.1084.00+2.301376
10:40:0584.1084.2084.10+2.409375
10:40:0584.1084.2084.10+2.403366
10:40:0084.2084.3084.20+2.501363
10:38:1484.1084.2084.20+2.503362
10:38:1484.1084.2084.20+2.501359
10:36:5984.1084.2084.10+2.401358
10:36:3284.0084.1084.10+2.403357
10:34:0084.0084.2084.20+2.501354
10:33:2784.0084.2084.20+2.501353
10:32:3584.0084.3084.00+2.301352
10:32:3483.9084.0084.00+2.3016351
10:32:3483.9084.0084.00+2.301335
10:32:3483.9084.0084.00+2.301334
10:32:3383.9084.0084.00+2.302333
10:32:2383.9084.0084.00+2.303331
10:32:2383.9084.0084.00+2.303328
10:29:5983.9084.0084.00+2.301325
10:29:5083.9084.0084.00+2.302324
10:29:1883.9084.0084.00+2.301322
10:27:5083.9084.0084.00+2.301321
10:27:3983.9084.0084.00+2.301320
10:26:5583.8083.9083.90+2.201319
10:26:5583.8083.9083.90+2.202318
10:26:5583.8083.9083.90+2.201316
10:26:4483.8083.9083.90+2.201315
10:25:4083.8083.9083.90+2.202314
10:24:3383.8083.9083.90+2.201312
10:22:1583.9084.0083.90+2.2010311
10:20:4083.8083.9083.90+2.208301
10:20:3883.7083.9083.90+2.201293
10:20:3883.7083.8083.80+2.104292
10:20:3883.7083.8083.80+2.103288
10:20:3883.6083.7083.70+2.006285
10:14:4483.6083.7083.60+1.902279
10:13:4983.6083.7083.70+2.001277
10:10:3283.6083.7083.70+2.001276
10:07:5983.7083.8083.70+2.004275
10:07:5983.7083.8083.70+2.001271
10:05:4883.7083.8083.70+2.001270
10:04:1183.5083.7083.70+2.002269
10:04:1183.5083.7083.70+2.001267
10:02:4283.5083.6083.60+1.901266
10:02:4283.5083.6083.60+1.901265
10:02:2583.5083.6083.50+1.801264
09:55:0883.5083.7083.50+1.801263
09:54:5683.5083.7083.50+1.801262
09:54:3383.6083.7083.60+1.906261
09:53:2983.5083.6083.60+1.901255
09:49:0783.5083.7083.70+2.001254
09:48:3583.5083.6083.60+1.901253
09:47:3083.4083.5083.50+1.802252
09:42:1383.4083.5083.40+1.703250
09:41:1683.4083.5083.40+1.701247
09:40:4883.3083.4083.40+1.701246
09:40:4883.3083.4083.40+1.701245
09:39:5783.3083.4083.30+1.601244
09:39:3583.4083.5083.40+1.701243
09:37:3683.3083.4083.40+1.701242
09:36:2883.4083.5083.40+1.704241
09:34:1383.4083.5083.40+1.701237
09:33:1483.5083.6083.50+1.801236
09:32:4383.4083.5083.50+1.801235
09:32:0383.3083.4083.40+1.701234
09:31:1183.3083.4083.40+1.702233
09:30:4483.3083.4083.40+1.701231
09:30:4083.4083.5083.40+1.702230
09:30:3983.4083.5083.40+1.701228
09:29:3683.5083.6083.50+1.802227
09:29:3583.6083.8083.60+1.908225
09:29:3583.7083.8083.70+2.001217
09:28:3383.6083.7083.70+2.001216
09:27:3883.5083.7083.70+2.001215
09:26:2883.5083.6083.60+1.901214
09:25:2383.5083.6083.60+1.902213
09:25:1983.5083.6083.60+1.901211
09:25:0583.5083.6083.50+1.801210
09:25:0183.5083.6083.60+1.901209
09:24:1383.4083.5083.50+1.801208
09:24:1383.4083.5083.50+1.801207
09:23:5083.4083.5083.50+1.801206
09:23:4583.4083.5083.50+1.801205
09:20:3883.3083.5083.50+1.801204
09:20:2783.3083.4083.40+1.701203
09:20:2183.3083.4083.40+1.701202
09:20:0683.3083.4083.40+1.701201
09:20:0683.3083.4083.30+1.601200
09:19:0583.3083.5083.30+1.601199
09:18:0383.3083.4083.40+1.702198
09:17:1883.3083.4083.40+1.701196
09:16:3683.4083.5083.40+1.701195
09:14:5483.5083.7083.50+1.801194
09:14:3683.4083.5083.50+1.801193
09:14:2483.4083.7083.70+2.001192
09:14:1183.4083.8083.80+2.101191
09:14:0083.7083.8083.70+2.001190
09:14:0083.7083.8083.70+2.002189
09:13:4883.3083.5083.50+1.809187
09:13:4283.3083.5083.50+1.801178
09:13:3783.3083.4083.40+1.703177
09:13:2583.2083.4083.40+1.701174
09:13:2083.2083.4083.40+1.701173
09:12:4683.1083.3083.50+1.803172
09:12:4683.1083.3083.40+1.706169
09:12:4683.1083.3083.30+1.601163
09:12:4583.0083.2083.20+1.501162
09:12:4083.0083.2083.20+1.502161
09:12:1983.0083.1083.10+1.401159
09:11:3182.9083.0083.00+1.301158
09:10:4782.9083.0083.00+1.302157
09:10:4782.8082.9082.90+1.201155
09:09:1282.8083.0082.80+1.101154
09:09:1282.8083.0082.80+1.103153
09:08:4982.9083.0082.90+1.202150
09:08:4982.9083.0082.90+1.201148
09:07:4883.0083.1083.00+1.302147
09:06:1082.9083.1083.10+1.401145
09:05:5882.9083.1083.10+1.403144
09:05:5782.9083.0083.00+1.301141
09:05:5382.9083.0083.00+1.301140
09:05:1882.9083.1082.90+1.201139
09:03:5482.9083.2082.90+1.201138
09:03:5483.0083.3083.00+1.305137
09:03:3783.1083.3083.10+1.404132
09:03:1283.0083.3083.30+1.601128
09:03:0883.1083.4083.10+1.401127
09:02:5883.0083.1083.10+1.402126
09:02:4983.0083.1083.10+1.402124
09:02:4783.2083.3083.20+1.502122
09:02:4783.2083.3083.20+1.501120
09:02:4783.2083.3083.20+1.504119
09:02:4783.2083.3083.20+1.501115
09:02:4683.2083.3083.30+1.601114
09:02:3683.2083.3083.30+1.601113
09:02:3383.2083.3083.20+1.502112
09:02:2983.2083.3083.30+1.601110
09:02:2083.0083.2083.20+1.501109
09:02:2083.0083.2083.20+1.503108
09:02:1582.9083.1083.10+1.401105
09:02:0582.7082.9082.90+1.201104
09:02:0382.7083.0083.00+1.301103
09:01:4782.7082.9082.90+1.206102
09:01:4782.7082.9082.90+1.20196
09:01:2382.7082.9082.90+1.20195
09:01:2382.8082.9082.80+1.10194
09:01:1682.7082.9082.70+1.00193
09:01:1282.8083.0082.70+1.00192
09:01:1282.8083.0082.80+1.10191
09:01:1282.7082.9082.90+1.20390
09:01:0582.7082.9082.90+1.20187
09:01:0482.7082.9082.70+1.00186
09:01:0282.7082.9082.90+1.20285
09:00:5482.6082.7082.70+1.00183
09:00:5382.7082.9082.70+1.00482
09:00:2483.0083.2083.00+1.30178
09:00:2483.0083.2083.00+1.30477
09:00:2182.8082.9082.80+1.10273
09:00:2082.8083.2082.80+1.10271
09:00:2082.8083.3082.80+1.10269
09:00:2082.7082.8082.80+1.10267
09:00:2082.7083.4082.70+1.00165
09:00:2082.7083.0083.00+1.301064
09:00:2082.6082.9082.90+1.20254
09:00:2082.6082.9082.90+1.20452
09:00:2082.6082.7082.70+1.00248
09:00:2082.5082.9082.90+1.20246
09:00:2082.6082.8082.80+1.10144
09:00:2082.5082.7082.80+1.10143
09:00:2082.5082.7082.70+1.00142
09:00:1882.5082.6082.60+0.90241
09:00:1882.5082.8082.80+1.10139
09:00:1882.7082.8082.60+0.90138
09:00:1882.7082.8082.70+1.00137
09:00:1882.7082.8082.70+1.00236
09:00:18----82.70+1.003434
 
加密貨幣
比特幣BTC 104683.58 2,631.00 2.58%
以太幣ETH 3263.18 -15.26 -0.47%
瑞波幣XRP 3.23 0.13 4.20%
比特幣現金BCH 440.52 9.30 2.16%
萊特幣LTC 117.78 -0.65 -0.55%
卡達幣ADA 0.997188 -0.01 -1.14%
波場幣TRX 0.256637 0.02 7.71%
恆星幣XLM 0.433824 -0.01 -2.84%
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。