永信建  (5508) 建材營造 上櫃

147.00 ▲+2.00 +1.38% 0.88
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.00 607 146.50 40 147.00 1 145.00 148.00 143.50 145.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:00146.50147.00147.00+2.0047607
13:24:30147.50148.00147.50+2.502560
13:24:30147.50148.00147.50+2.501558
13:24:12147.50148.00147.50+2.501557
13:24:12147.50148.00147.50+2.502556
13:24:04147.50148.00147.50+2.501554
13:23:51147.50148.00148.00+3.001553
13:23:34147.50148.00148.00+3.001552
13:23:09147.00147.50147.50+2.501551
13:22:48147.00147.50147.50+2.503550
13:21:54147.00147.50147.50+2.501547
13:21:17147.00147.50147.50+2.501546
13:21:08147.00147.50147.50+2.501545
13:18:20147.00147.50147.50+2.504544
13:18:10147.00147.50147.50+2.505540
13:16:27147.00147.50147.50+2.502535
13:15:48147.00147.50147.50+2.501533
13:14:31147.00147.50147.50+2.501532
13:14:18147.00147.50147.50+2.505531
13:13:45147.00147.50147.50+2.502526
13:12:03147.00147.50147.50+2.501524
13:11:33147.00147.50147.50+2.502523
13:10:58147.00147.50147.50+2.501521
13:10:44147.00147.50147.50+2.501520
13:10:05147.00147.50147.50+2.508519
13:10:02147.00147.50147.00+2.001511
13:03:46147.00147.50147.00+2.001510
13:03:42147.00147.50147.00+2.001509
13:00:38147.00147.50147.00+2.001508
12:58:09147.00147.50147.00+2.001507
12:58:07147.00147.50147.00+2.001506
12:56:46147.00147.50147.00+2.001505
12:55:09147.00147.50147.00+2.002504
12:55:08147.00147.50147.00+2.001502
12:54:58147.00147.50147.00+2.0010501
12:54:33147.00147.50147.00+2.001491
12:54:18147.00147.50147.00+2.001490
12:47:26147.00147.50147.00+2.001489
12:46:48147.00147.50147.00+2.001488
12:46:15147.00147.50147.00+2.001487
12:45:38147.00147.50147.00+2.001486
12:44:02146.50147.00147.00+2.003485
12:43:17146.50147.00147.00+2.001482
12:40:33147.00147.50147.00+2.007481
12:40:20147.00147.50147.00+2.002474
12:30:14146.50147.00147.00+2.009472
12:29:48146.50147.00147.00+2.001463
12:23:12146.50147.00147.00+2.001462
12:22:16146.50147.00147.00+2.001461
12:18:00146.50147.00147.00+2.001460
12:15:09146.50147.00147.00+2.001459
12:15:07146.50147.00147.00+2.001458
12:13:32147.00147.50147.00+2.004457
12:07:39146.50147.00147.00+2.005453
12:02:50146.50147.50146.50+1.5010448
11:51:59147.00147.50147.00+2.001438
11:51:21146.50147.00147.00+2.0010437
11:47:12146.50147.00146.50+1.501427
11:46:48146.50147.00146.50+1.501426
11:46:48146.50147.00146.50+1.5020425
11:41:15146.50147.00147.00+2.001405
11:37:25146.50147.00147.00+2.001404
11:33:02147.00147.50147.00+2.004403
11:33:02147.00147.50147.00+2.009399
11:33:01147.00147.50147.00+2.001390
11:32:53147.00147.50147.00+2.002389
11:31:00147.00147.50147.00+2.001387
11:28:41147.00147.50147.00+2.005386
11:26:25147.00147.50147.00+2.001381
11:25:19147.00147.50147.00+2.001380
11:23:34147.00147.50147.00+2.001379
11:20:59147.00147.50147.00+2.001378
11:20:34147.00147.50147.00+2.001377
11:14:25147.00147.50147.50+2.501376
11:12:36147.00147.50147.50+2.501375
11:07:08147.50148.00147.50+2.503374
11:06:52147.50148.00147.50+2.501371
11:06:13147.50148.00147.50+2.501370
11:05:53147.50148.00147.50+2.504369
11:05:00147.50148.00147.50+2.501365
11:03:38147.50148.00147.50+2.501364
11:02:04147.50148.00147.50+2.502363
11:01:35147.00147.50147.50+2.501361
11:01:09147.50148.00147.50+2.501360
11:00:52147.00147.50147.50+2.503359
11:00:52147.00147.50147.50+2.504356
11:00:28147.00147.50147.50+2.501352
10:58:08147.00147.50147.00+2.001351
10:56:27147.00147.50147.00+2.001350
10:55:55147.00147.50147.50+2.501349
10:52:56147.00147.50147.50+2.501348
10:51:22147.00147.50147.50+2.501347
10:51:03147.00147.50147.50+2.501346
10:49:11147.50148.00147.50+2.501345
10:47:53147.00147.50147.50+2.501344
10:47:10147.00147.50147.50+2.501343
10:46:22147.50148.00147.50+2.501342
10:46:11147.00147.50147.50+2.501341
10:45:36147.00147.50147.50+2.501340
10:44:43147.50148.00147.50+2.501339
10:39:48147.00147.50147.50+2.501338
10:39:40147.50148.00147.50+2.501337
10:39:40147.50148.00147.50+2.501336
10:39:32147.50148.00147.50+2.502335
10:39:17147.50148.00147.50+2.501333
10:38:38147.50148.00148.00+3.001332
10:38:14147.50148.00148.00+3.001331
10:37:41147.50148.00147.50+2.501330
10:37:21147.50148.00147.50+2.501329
10:37:07147.50148.00147.50+2.501328
10:36:48147.00147.50147.50+2.509327
10:36:14147.00147.50147.50+2.502318
10:35:36146.50147.50147.50+2.501316
10:34:57146.50147.50147.50+2.501315
10:34:34147.00147.50147.00+2.004314
10:34:34146.50147.00147.00+2.001310
10:33:56146.50147.50147.50+2.501309
10:33:29146.00147.00147.00+2.007308
10:33:13146.50147.00146.50+1.502301
10:30:59146.00147.00147.00+2.001299
10:30:42146.00146.50146.50+1.501298
10:30:00146.00146.50146.50+1.501297
10:30:00146.00146.50146.50+1.501296
10:29:59146.00146.50146.50+1.501295
10:29:50146.00146.50146.50+1.501294
10:29:26146.00146.50146.50+1.501293
10:29:26146.50147.00146.50+1.5010292
10:28:03146.50147.00147.00+2.001282
10:28:02146.50147.00147.00+2.001281
10:25:18146.50147.00147.00+2.001280
10:25:07146.50147.00147.00+2.001279
10:24:56146.50147.00147.00+2.001278
10:23:15146.50147.00147.00+2.001277
10:20:00146.00146.50146.50+1.501276
10:19:54146.50147.00146.50+1.501275
10:19:54146.50147.00146.50+1.501274
10:18:28146.50147.00146.50+1.501273
10:18:23146.50147.00146.50+1.501272
10:18:10146.50147.00146.50+1.501271
10:17:39146.50147.00146.50+1.501270
10:16:04147.00147.50147.00+2.001269
10:16:03146.50147.00147.00+2.001268
10:15:56146.50147.00147.00+2.001267
10:13:53147.00147.50147.00+2.001266
10:13:45147.00147.50147.00+2.001265
10:13:30146.50147.00147.00+2.004264
10:13:25146.50147.00147.00+2.001260
10:12:02147.00147.50147.00+2.001259
10:11:40147.00147.50147.00+2.001258
10:11:37146.50147.00147.00+2.001257
10:10:56146.00147.00147.00+2.001256
10:10:56146.00146.50147.00+2.009255
10:10:56146.00146.50146.50+1.501246
10:10:35146.00146.50146.50+1.501245
10:10:34146.00146.50146.50+1.501244
10:10:27146.00146.50146.50+1.501243
10:10:26146.00146.50146.50+1.501242
10:10:26146.00146.50146.50+1.501241
10:09:56146.00146.50146.50+1.503240
10:09:11146.50147.00146.50+1.503237
10:09:11146.50147.00146.50+1.501234
10:09:11146.50147.00146.50+1.503233
10:09:11146.50147.00146.50+1.501230
10:09:11145.50146.50146.50+1.507229
10:08:48146.00147.00146.00+1.005222
10:08:48146.50147.00146.50+1.501217
10:08:48146.50147.00146.50+1.502216
10:08:48146.00146.50146.50+1.503214
10:08:15146.00146.50146.50+1.505211
10:08:06146.00146.50146.50+1.501206
10:07:38146.00146.50146.50+1.501205
10:05:22146.00146.50146.50+1.501204
10:05:10146.00146.50146.00+1.002203
10:04:25146.00146.50146.00+1.001201
10:04:16145.50146.00146.00+1.002200
10:01:24146.00146.50146.00+1.002198
09:59:15145.50146.50146.50+1.504196
09:58:59145.00146.00146.00+1.006192
09:58:35145.00145.50145.50+0.501186
09:55:57145.00145.50145.50+0.506185
09:55:57145.00145.50145.50+0.501179
09:55:47145.00145.50145.0001178
09:54:42145.50146.00145.50+0.501177
09:54:34145.00146.00145.0001176
09:53:02145.00146.00145.0001175
09:53:00145.00145.50145.50+0.503174
09:50:42144.50145.00145.0001171
09:49:26144.00144.50144.50-0.502170
09:49:26144.00144.50144.50-0.501168
09:49:10144.00144.50144.50-0.502167
09:43:27144.00144.50144.00-1.002165
09:41:36144.00144.50144.00-1.001163
09:41:27144.00144.50144.00-1.002162
09:41:19144.00144.50144.00-1.002160
09:41:06144.00144.50144.00-1.002158
09:40:28144.00144.50144.50-0.501156
09:38:48144.00144.50144.00-1.001155
09:38:18143.50144.00144.00-1.003154
09:38:18143.50144.00144.00-1.001151
09:38:18143.50144.00144.00-1.001150
09:38:07143.50144.00144.00-1.001149
09:37:05143.50144.00143.50-1.502148
09:33:58144.00144.50144.00-1.001146
09:33:58143.50144.00144.00-1.001145
09:33:39143.50144.00144.00-1.001144
09:32:53143.50144.00144.00-1.001143
09:32:46143.50144.00144.00-1.001142
09:32:46144.00144.50144.00-1.009141
09:31:13144.00144.50144.50-0.501132
09:28:00144.00144.50144.50-0.501131
09:26:46144.00144.50144.50-0.502130
09:24:21144.50145.00144.50-0.505128
09:23:02144.50145.00144.50-0.503123
09:21:53144.50145.00144.50-0.501120
09:21:37144.50145.00144.50-0.501119
09:21:21144.00144.50144.50-0.501118
09:21:21144.00144.50144.50-0.501117
09:21:21144.50145.00144.50-0.504116
09:20:43145.00145.50145.00010112
09:20:43145.00145.50145.0001102
09:20:01145.00145.50145.0002101
09:19:02145.00145.50145.000199
09:18:05145.00145.50145.50+0.50198
09:18:05145.50146.00145.50+0.501197
09:16:56146.00146.50146.00+1.00186
09:16:47146.00146.50146.00+1.00185
09:16:45146.00146.50146.00+1.00184
09:16:45145.50146.00146.00+1.00583
09:15:01146.00146.50146.00+1.00178
09:14:30145.50146.00146.00+1.00377
09:14:30145.50146.00146.00+1.00174
09:14:30145.50146.00146.00+1.00273
09:13:18145.50146.00145.50+0.50171
09:10:47145.00145.50145.50+0.50170
09:10:43145.50146.00145.50+0.50269
09:09:35145.50146.00146.00+1.00167
09:09:24145.50146.00146.00+1.00166
09:08:49145.50146.00146.00+1.00165
09:07:27145.00145.50145.50+0.50164
09:07:22145.50146.00145.50+0.50163
09:05:59145.50146.50145.50+0.50562
09:05:59146.00146.50146.00+1.00157
09:05:18146.00146.50146.00+1.00156
09:05:10146.00146.50146.00+1.00155
09:05:05146.00146.50146.00+1.00554
09:04:56146.00146.50146.00+1.00149
09:04:55146.00146.50146.00+1.00148
09:04:03145.50146.00146.00+1.00147
09:03:31145.50146.00146.00+1.00146
09:03:26145.50146.00146.00+1.00345
09:03:22145.50146.00146.00+1.00142
09:03:09145.00145.50145.50+0.50141
09:03:08145.00145.50145.50+0.50240
09:03:08145.00145.50145.50+0.50138
09:02:06145.50146.00145.50+0.50137
09:02:03145.00146.00145.000136
09:01:22144.00144.50144.50-0.50335
09:01:22144.00144.50144.50-0.50332
09:01:22144.00144.50144.50-0.50329
09:01:22144.50145.00144.50-0.50226
09:01:22144.50145.00145.000124
09:01:22144.00144.50144.50-0.50123
09:00:06143.50145.50143.50-1.50122
09:00:06144.00145.50144.00-1.00221
09:00:04145.00146.00145.000819
09:00:04145.00146.00145.0001011
09:00:03----145.00011
 
加密貨幣
比特幣BTC 95472.01 -3,203.90 -3.25%
以太幣ETH 3362.92 -129.04 -3.70%
瑞波幣XRP 2.19 -0.13 -5.79%
比特幣現金BCH 439.76 -30.51 -6.49%
萊特幣LTC 103.79 -4.53 -4.19%
卡達幣ADA 0.870125 -0.07 -7.08%
波場幣TRX 0.251867 0.00 -1.74%
恆星幣XLM 0.359804 -0.04 -10.49%
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。