建 大  (2106) 橡膠工業 上市

29.75 ▲+0.85 +2.94% 0.55
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.85 1,776 29.75 65 29.80 2 29.30 30.15 29.10 28.90
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0029.7529.8029.75+0.8511776
13:30:0029.7529.8529.75+0.85201775
13:24:3029.7529.8529.75+0.8511755
13:24:0929.7529.8029.75+0.8541754
13:23:2029.7529.8029.75+0.8511750
13:22:3029.8029.8529.80+0.9021749
13:22:0329.8029.8529.80+0.9011747
13:20:3629.8029.8529.80+0.9021746
13:19:4929.8029.9029.80+0.9011744
13:18:0229.7529.8529.85+0.9511743
13:16:5529.7529.8529.85+0.9511742
13:16:5329.7529.8529.75+0.8511741
13:13:4229.7529.8529.75+0.8511740
13:12:5129.8029.8529.80+0.90151739
13:10:5529.7529.8029.80+0.9021724
13:10:5429.7529.8029.80+0.9011722
13:10:1629.8029.9029.80+0.90131721
13:10:1429.8529.9029.85+0.9521708
13:09:5829.8029.8529.85+0.9511706
13:09:2429.8029.8529.85+0.9521705
13:08:3329.8029.8529.85+0.95101703
13:07:0529.8029.8529.80+0.9011693
13:03:4229.8029.8529.80+0.9011692
13:03:2129.8029.8529.80+0.9021691
13:03:1429.8029.8529.80+0.9021689
13:02:2929.8029.8529.80+0.9011687
12:59:0629.8029.8529.85+0.9511686
12:57:2829.8529.9029.80+0.9011685
12:57:2829.8529.9029.85+0.9511684
12:56:4029.8029.8529.85+0.9511683
12:56:3129.8029.8529.80+0.9011682
12:54:3129.8029.8529.80+0.9011681
12:51:2329.8029.9029.80+0.9031680
12:50:4329.8029.9029.80+0.9021677
12:49:1529.8529.9029.85+0.9511675
12:44:2529.8529.9029.90+1.0011674
12:44:2329.8529.9029.90+1.0011673
12:43:4429.8029.8529.85+0.9511672
12:41:5829.8029.8529.85+0.9551671
12:38:3929.7029.8529.85+0.95301666
12:38:1329.7029.8529.85+0.9511636
12:38:0829.7029.8529.65+0.7531635
12:38:0829.7029.8529.70+0.8021632
12:37:2629.7029.8529.70+0.8051630
12:37:1129.8029.8529.75+0.85101625
12:37:1129.8029.8529.80+0.90181615
12:36:5829.8029.8529.80+0.9011597
12:36:3629.8529.9029.90+1.0011596
12:34:0829.8029.8529.85+0.9521595
12:33:3429.8529.9029.85+0.95491593
12:33:2729.8029.8529.85+0.9511544
12:33:2029.8529.9029.85+0.9511543
12:32:5529.8029.8529.80+0.9011542
12:32:3829.8029.8529.85+0.9521541
12:32:1929.8529.9029.85+0.9531539
12:32:0129.8529.9029.90+1.0011536
12:31:3229.8529.9029.85+0.9511535
12:30:2129.8529.9029.85+0.9511534
12:30:0529.8529.9029.90+1.0021533
12:29:5829.8529.9029.90+1.0011531
12:29:5729.8529.9029.90+1.0011530
12:29:4029.8029.9029.90+1.0011529
12:29:3729.8029.9029.80+0.9021528
12:29:1329.8029.9029.90+1.0011526
12:27:5229.7529.9029.90+1.0021525
12:27:4329.8029.9029.90+1.0011523
12:27:2729.8029.9029.90+1.0011522
12:27:1529.8029.9029.90+1.0011521
12:27:1029.8529.9029.85+0.9531520
12:27:1029.8529.9029.85+0.9541517
12:27:0829.7529.8529.85+0.9531513
12:27:0529.8029.8529.80+0.9011510
12:27:0529.7529.8029.80+0.9091509
12:26:5529.7529.8029.80+0.9011500
12:26:5329.7529.8029.80+0.9011499
12:26:5029.7529.8029.80+0.9011498
12:26:3129.8029.9029.80+0.9021497
12:26:2529.8029.9029.80+0.9011495
12:26:2529.8029.9029.90+1.0051494
12:26:1929.7529.8529.85+0.9511489
12:26:0929.7029.9029.90+1.0051488
12:25:5929.7029.9029.70+0.8011483
12:25:5929.7029.9029.90+1.0051482
12:25:4929.7029.9029.90+1.0011477
12:25:4529.7029.9029.90+1.0011476
12:25:3729.7529.9029.75+0.8541475
12:25:3629.8029.9029.80+0.9011471
12:25:3629.8529.9029.80+0.90441470
12:25:3629.8529.9029.85+0.9561426
12:25:3429.8529.9029.90+1.0011420
12:24:3129.8029.9029.90+1.0021419
12:24:2629.8029.9029.80+0.9021417
12:24:2629.9029.9529.90+1.00131415
12:24:1029.9029.9529.95+1.0511402
12:23:4429.9029.9529.95+1.0511401
12:23:1129.9530.0029.95+1.0561400
12:23:0429.9530.0529.95+1.0521394
12:22:5429.9530.0529.95+1.0521392
12:22:5329.9530.0030.00+1.1011390
12:22:4429.9530.1030.10+1.2011389
12:22:4229.9530.0530.05+1.1511388
12:22:4129.9530.0529.95+1.0521387
12:22:2829.9530.1029.95+1.0541385
12:22:1930.0530.1030.05+1.1561381
12:22:1730.0530.1030.05+1.1541375
12:21:5930.0530.1030.10+1.2011371
12:21:5830.0530.1530.15+1.2511370
12:21:5130.1030.1530.10+1.2011369
12:21:5130.0530.1030.10+1.2091368
12:21:4530.0530.1030.10+1.2011359
12:21:3230.1030.1530.10+1.2041358
12:21:2930.1030.1530.10+1.2041354
12:21:2830.1030.1530.15+1.2511350
12:21:2830.1030.1530.15+1.2581349
12:21:2430.1030.1530.10+1.2041341
12:21:2430.1030.1530.10+1.2031337
12:21:2130.1030.1530.15+1.2531334
12:21:1830.1030.1530.15+1.2511331
12:21:1730.1030.1530.15+1.2511330
12:21:1730.1030.1530.15+1.2511329
12:21:1730.1030.1530.15+1.2511328
12:21:1630.1030.1530.15+1.2521327
12:21:1630.1030.1530.10+1.2081325
12:21:1530.1030.1530.15+1.2511317
12:21:1430.1030.1530.15+1.2511316
12:21:1330.1030.1530.15+1.2511315
12:21:1230.1030.1530.10+1.2051314
12:21:0930.1030.1530.15+1.2511309
12:21:0230.1030.1530.15+1.2551308
12:21:0130.1030.1530.15+1.2551303
12:20:5730.1030.1530.15+1.2511298
12:20:4030.0530.1530.15+1.25101297
12:20:3730.0530.1530.15+1.2521287
12:20:3530.1030.1530.10+1.2021285
12:20:3230.0530.1530.15+1.2511283
12:20:3230.1030.1530.10+1.2011282
12:20:2730.1030.1530.15+1.2521281
12:20:2530.1030.1530.15+1.2521279
12:20:2330.1030.1530.10+1.20221277
12:20:2330.1030.1530.15+1.2511255
12:20:2230.1030.1530.10+1.2021254
12:20:2030.1030.1530.15+1.2521252
12:20:1930.1030.1530.15+1.2531250
12:20:1730.1030.1530.15+1.2521247
12:20:1630.1030.1530.15+1.2521245
12:20:1430.1030.1530.15+1.2521243
12:20:1430.1030.1530.15+1.2531241
12:20:1130.1030.1530.10+1.2011238
12:20:1030.1030.1530.15+1.2531237
12:20:0830.1030.1530.15+1.2521234
12:20:0630.1030.1530.15+1.2511232
12:19:5830.1030.1530.15+1.2521231
12:19:5530.1030.1530.15+1.2511229
12:19:5330.1030.1530.15+1.2511228
12:19:5230.1030.1530.15+1.2511227
12:19:5030.1030.1530.15+1.2511226
12:19:4730.0530.1030.15+1.2511225
12:19:4730.0530.1030.10+1.2021224
12:19:4630.0530.1030.10+1.2011222
12:19:4530.0530.1030.10+1.2011221
12:19:4130.0530.1030.10+1.2011220
12:19:4130.0530.1030.10+1.20201219
12:19:4030.0530.1030.05+1.1511199
12:19:3930.0530.1030.05+1.1521198
12:19:3730.0030.0530.05+1.1561196
12:19:3730.0030.0530.05+1.1531190
12:19:3530.0030.0530.05+1.1511187
12:19:3530.0030.0530.05+1.1551186
12:19:3130.0030.0530.05+1.1511181
12:19:2829.9029.9530.00+1.10321180
12:19:2829.9029.9529.95+1.05291148
12:19:2629.9029.9529.95+1.05101119
12:19:1229.9029.9529.95+1.0511109
12:19:1029.9029.9529.95+1.0511108
12:18:5329.8529.9029.90+1.0081107
12:18:4629.8029.8529.85+0.9511099
12:18:4429.8029.8529.85+0.9551098
12:18:3529.8029.8529.85+0.9511093
12:18:3529.8029.8529.85+0.9531092
12:18:3029.8029.8529.85+0.9511089
12:18:3029.8029.8529.85+0.9511088
12:18:3029.8029.8529.85+0.9541087
12:18:3029.8029.8529.85+0.9541083
12:18:3029.8029.8529.85+0.9531079
12:18:1729.8029.8529.85+0.9541076
12:18:1329.8029.8529.85+0.95151072
12:18:1329.8029.8529.85+0.9521057
12:17:2529.8029.8529.80+0.9011055
12:12:4329.7529.8029.80+0.9091054
12:12:2229.7529.8029.80+0.9011045
12:11:4129.7529.8029.80+0.90101044
12:09:4129.7029.7529.75+0.8521034
12:09:0129.7029.7529.75+0.85101032
12:08:2629.7029.7529.70+0.8011022
12:06:5829.6529.7029.70+0.8061021
12:04:3429.6529.7029.70+0.8011015
11:57:2829.6029.7029.70+0.8041014
11:56:1329.6029.7029.60+0.7011010
11:55:4029.6029.6529.65+0.7521009
11:55:1029.6029.6529.65+0.7511007
11:45:4129.6029.7029.70+0.8011006
11:42:5529.6029.6529.60+0.7021005
11:39:3529.6029.6529.60+0.7011003
11:33:1529.6029.6529.60+0.7021002
11:30:3929.6029.6529.60+0.7031000
11:21:1429.6029.7029.60+0.702997
11:19:2229.6529.7029.60+0.7014995
11:19:2229.6529.7029.65+0.756981
11:17:1929.6029.6529.70+0.804975
11:17:1929.6029.6529.65+0.758971
11:04:0629.6529.7029.65+0.751963
11:01:5329.6029.6529.65+0.751962
10:58:2829.6029.7029.70+0.801961
10:56:3729.6529.7029.60+0.707960
10:56:3729.6529.7029.65+0.753953
10:56:1929.6029.7029.60+0.7010950
10:52:2329.6529.7029.65+0.7524940
10:50:5429.6529.7029.70+0.802916
10:46:4529.6529.7029.70+0.801914
10:44:5229.6529.7029.70+0.805913
10:42:1329.7029.7529.70+0.8047908
10:40:1729.7029.7529.70+0.805861
10:39:0629.7029.7529.70+0.801856
10:38:3229.7029.7529.70+0.802855
10:37:5029.7029.8029.70+0.801853
10:36:5429.7029.8029.70+0.801852
10:36:4129.7529.8029.75+0.8512851
10:36:4029.7529.8029.75+0.855839
10:36:3929.7529.8029.75+0.854834
10:36:3929.7529.8029.75+0.8513830
10:36:3929.7529.8029.75+0.855817
10:36:3929.7529.8529.75+0.8510812
10:36:3429.7529.8529.75+0.851802
10:35:2929.8029.8529.80+0.909801
10:35:2829.8029.8529.80+0.9010792
10:33:4329.7529.8029.80+0.901782
10:33:2529.7529.8029.80+0.901781
10:33:2529.7529.8029.80+0.901780
10:32:5929.7529.8029.80+0.903779
10:32:2129.7529.8029.80+0.901776
10:32:0729.8029.9029.80+0.903775
10:32:0029.8029.8529.85+0.951772
10:31:5629.8029.8529.80+0.9010771
10:31:4329.8029.8529.85+0.951761
10:30:3429.8529.9029.85+0.951760
10:29:4329.8529.9029.90+1.005759
10:29:3629.8529.9029.90+1.001754
10:29:1429.8529.9029.90+1.0010753
10:28:4329.8029.8529.85+0.9512743
10:28:1729.8029.8529.85+0.951731
10:28:1229.8029.8529.85+0.953730
10:27:4229.8029.8529.80+0.902727
10:25:1929.7029.8029.80+0.902725
10:25:1329.7029.8029.80+0.902723
10:25:0729.7029.8029.80+0.901721
10:25:0729.7029.8029.80+0.901720
10:25:0429.7029.8029.80+0.901719
10:24:5929.7029.8029.80+0.901718
10:24:5729.7029.8029.80+0.901717
10:24:4729.7029.8029.80+0.901716
10:24:0129.7029.7529.75+0.858715
10:23:4629.7029.7529.75+0.852707
10:23:2829.6529.7029.70+0.802705
10:22:3329.6529.7029.70+0.802703
10:21:3629.6529.7029.70+0.801701
10:21:3229.6529.7029.70+0.801700
10:21:2029.6529.7029.70+0.801699
10:21:1829.6529.7029.70+0.805698
10:21:0929.6529.7029.70+0.801693
10:20:2129.6529.7029.70+0.805692
10:20:2129.6529.7029.70+0.803687
10:19:5329.6529.7029.70+0.805684
10:19:3029.6529.7029.70+0.805679
10:19:1829.6529.7029.70+0.801674
10:18:5629.6529.7029.70+0.801673
10:17:5729.6529.7029.70+0.801672
10:17:1129.6529.7029.65+0.751671
10:17:0429.6029.6529.65+0.753670
10:16:5129.6029.6529.65+0.751667
10:16:1129.6029.6529.65+0.751666
10:13:5429.5529.6029.60+0.7014665
10:09:2329.5529.6029.55+0.651651
10:08:0829.5529.6029.60+0.701650
10:07:3929.5529.6029.55+0.651649
10:06:3629.5529.6029.55+0.655648
10:04:2429.5529.6029.60+0.701643
10:03:2529.5529.6029.60+0.701642
10:03:2529.5529.6029.60+0.706641
10:03:1629.5529.6029.60+0.701635
10:03:1329.5529.6029.60+0.701634
10:01:3329.5529.6029.60+0.701633
10:01:2029.5529.6029.55+0.651632
10:00:1329.5529.6529.65+0.755631
09:58:0429.5529.6029.60+0.704626
09:57:4129.5529.6029.60+0.701622
09:51:5829.5529.6029.60+0.701621
09:50:4829.5529.6029.60+0.703620
09:50:3329.6029.6529.60+0.701617
09:50:2729.5529.6029.60+0.704616
09:49:5629.6029.6529.60+0.701612
09:49:5429.6029.6529.65+0.752611
09:49:4629.6029.6529.65+0.751609
09:48:3129.6029.6529.65+0.751608
09:48:1029.6029.7029.70+0.801607
09:48:0029.6029.7029.70+0.801606
09:46:3229.6529.7029.70+0.807605
09:46:3129.5529.6529.65+0.7510598
09:46:3129.5529.6529.65+0.7513588
09:46:3029.5529.6529.65+0.755575
09:46:3029.5529.6529.65+0.757570
09:46:2929.5529.6529.65+0.755563
09:46:2929.5529.6529.65+0.752558
09:46:2929.5529.6529.65+0.7514556
09:46:2929.5529.6029.60+0.701542
09:46:2929.5529.6029.60+0.707541
09:46:2929.5529.6029.60+0.703534
09:46:2929.5529.6029.60+0.702531
09:46:2929.5529.6029.60+0.708529
09:42:0729.5529.6029.55+0.651521
09:40:4929.5529.6029.60+0.701520
09:40:2429.5529.6029.60+0.705519
09:39:5129.5029.5529.60+0.702514
09:39:5129.5029.5529.55+0.652512
09:38:4729.5029.5529.55+0.651510
09:38:4729.5029.5529.55+0.651509
09:38:0029.5029.5529.55+0.651508
09:36:5929.5529.6029.55+0.656507
09:36:5829.5529.6029.55+0.652501
09:35:0129.5529.6029.55+0.651499
09:32:4229.5529.6029.55+0.651498
09:32:0629.5529.6029.55+0.651497
09:32:0029.6029.6529.60+0.706496
09:31:5829.6029.6529.60+0.7011490
09:31:5729.6029.6529.60+0.7010479
09:31:5429.6029.6529.60+0.7010469
09:31:5029.6029.6529.60+0.7010459
09:31:4929.6029.6529.65+0.751449
09:31:4829.6029.6529.60+0.7010448
09:31:4729.6029.6529.65+0.7520438
09:31:4629.6029.6529.60+0.7010418
09:31:4429.6029.6529.65+0.7513408
09:31:0229.6029.6529.65+0.752395
09:29:4129.6029.6529.65+0.756393
09:29:0429.6029.6529.60+0.701387
09:29:0429.5529.6029.60+0.703386
09:28:5629.6029.6529.60+0.701383
09:28:5129.5529.6029.60+0.702382
09:28:4529.6029.6529.60+0.701380
09:28:3729.6029.6529.60+0.701379
09:28:3529.6029.6529.60+0.701378
09:28:3329.6029.6529.60+0.702377
09:28:3329.6029.6529.60+0.704375
09:28:2829.5529.6029.60+0.707371
09:28:2129.5529.6029.60+0.701364
09:27:4829.5529.6029.60+0.701363
09:27:2329.5529.6029.60+0.701362
09:26:5729.6029.6529.55+0.652361
09:26:5729.6029.6529.60+0.703359
09:26:4929.5029.5529.55+0.6513356
09:26:2829.5029.5529.55+0.652343
09:25:3129.4529.5029.50+0.601341
09:25:1029.5029.5529.45+0.551340
09:25:1029.5029.5529.50+0.601339
09:25:0129.4529.5529.45+0.551338
09:24:3829.4529.5029.50+0.606337
09:24:1829.5029.5529.50+0.601331
09:24:1229.4529.5029.50+0.608330
09:23:1629.4529.5029.50+0.601322
09:23:0829.5029.5529.50+0.605321
09:23:0029.4529.5029.50+0.6095316
09:22:5429.4029.4529.45+0.5511221
09:22:3229.4029.4529.40+0.501210
09:20:3129.3529.4029.40+0.501209
09:20:2629.4029.4529.40+0.504208
09:20:1629.4029.4529.40+0.505204
09:20:1629.3529.4029.40+0.508199
09:20:0729.3029.3529.35+0.4525191
09:20:0029.2529.3029.30+0.403166
09:18:4729.3029.3529.30+0.401163
09:18:1429.3029.3529.30+0.402162
09:14:3929.2029.3529.35+0.451160
09:13:5329.2029.3029.30+0.402159
09:13:3329.2029.2529.25+0.354157
09:13:1129.3029.3529.30+0.401153
09:12:5429.3029.3529.30+0.401152
09:12:5429.3029.3529.30+0.403151
09:12:5229.3029.3529.30+0.402148
09:12:5129.3529.4029.35+0.458146
09:12:5029.3529.4029.35+0.455138
09:12:5029.3529.4029.35+0.451133
09:12:5029.3529.4029.35+0.453132
09:12:5029.3529.4029.35+0.454129
09:12:5029.3529.4029.35+0.452125
09:12:5029.3529.4029.35+0.455123
09:12:5029.3529.4029.35+0.4520118
09:12:4829.3529.4029.35+0.45298
09:12:4529.3529.4029.40+0.50796
09:11:4829.3529.4029.35+0.45289
09:11:4129.3029.3529.45+0.55387
09:11:4129.3029.3529.40+0.501084
09:11:4129.3029.3529.35+0.45774
09:11:3129.3029.3529.35+0.45167
09:10:4929.2529.3529.35+0.45166
09:10:3229.2529.3529.35+0.45765
09:09:1729.2029.3029.30+0.40158
09:08:5229.2029.3029.30+0.40457
09:08:2129.2029.3029.20+0.30153
09:03:2329.2029.4029.10+0.201152
09:03:2329.2029.4029.15+0.25741
09:03:2329.2029.4029.20+0.30234
09:03:0829.2029.4029.40+0.50532
09:03:0129.2029.4029.20+0.30227
09:02:4029.2029.4529.20+0.30525
09:02:3729.2029.3029.30+0.40120
09:02:3529.2029.3029.30+0.40419
09:02:3529.2029.3029.30+0.40115
09:02:0429.2029.3029.30+0.40114
09:01:3329.2029.3029.20+0.30113
09:01:0929.2029.3029.20+0.30112
09:00:3929.2029.3029.30+0.40311
09:00:3029.2529.3029.25+0.3518
09:00:26----29.30+0.4077
 
加密貨幣
比特幣BTC 9564.61 103.55 1.09%
以太幣ETH 238.42 7.44 3.22%
瑞波幣XRP 0.204671 0.00 0.87%
比特幣現金BCH 243.19 3.31 1.38%
萊特幣LTC 46.23 0.64 1.40%
卡達幣ADA 0.078569 0.00 5.67%
波場幣TRX 0.016274 0.00 2.41%
恆星幣XLM 0.074256 0.00 5.14%
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。