遠 雄  (5522) 建材營造 上市 遠雄集團

49.00 ▼-0.05 -0.10% 0.61
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.05 1,052 48.95 22 49.00 1 49.20 49.60 48.55 49.05
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0048.9549.0049.00-0.0521052
13:30:0048.9549.0049.00-0.05351050
13:24:4548.9549.0049.00-0.0511015
13:22:4048.9549.0049.00-0.0511014
13:22:2948.9549.0049.00-0.0511013
13:21:2948.9549.0049.00-0.0531012
13:20:2549.0049.0549.00-0.0511009
13:19:5349.0049.0549.00-0.0531008
13:16:0048.9549.0548.95-0.1011005
13:14:2449.0049.0549.00-0.0561004
13:14:2249.0049.0549.00-0.052998
13:13:5949.0049.0549.00-0.051996
13:11:4549.0549.1049.00-0.056995
13:11:4549.0549.1049.0501989
13:11:4149.0049.0549.0507988
13:09:1248.9549.0549.0503981
13:08:2548.9549.0549.0505978
13:07:0048.9549.0049.00-0.052973
13:05:1148.9049.0049.00-0.052971
13:05:0948.9049.0049.00-0.051969
13:04:5048.9049.0049.00-0.052968
13:04:4548.9049.0049.00-0.052966
13:04:2348.9049.0049.00-0.052964
13:01:3448.9049.0049.00-0.051962
13:01:2748.9049.0049.00-0.051961
13:00:5448.9049.0049.00-0.051960
13:00:3048.9049.0049.00-0.052959
13:00:1448.9049.0049.00-0.052957
12:59:3648.9049.0049.00-0.054955
12:59:3648.9049.0049.00-0.0510951
12:58:2848.9049.0049.00-0.051941
12:53:5948.9049.0048.90-0.151940
12:53:2948.9049.0048.90-0.152939
12:53:0448.9049.0048.90-0.155937
12:52:5448.9049.0048.90-0.151932
12:52:2948.9549.0048.95-0.102931
12:51:1448.9048.9548.95-0.103929
12:50:5548.9048.9548.95-0.102926
12:49:4248.9549.0048.95-0.101924
12:49:3448.9549.0048.95-0.102923
12:49:2748.9549.0048.95-0.101921
12:49:0848.9549.0048.95-0.101920
12:48:5048.9549.0048.95-0.105919
12:47:5048.9549.0048.95-0.101914
12:47:4748.9048.9548.95-0.101913
12:47:0748.9049.0048.90-0.151912
12:46:3548.9049.0048.90-0.155911
12:46:1648.9049.0048.90-0.151906
12:46:0348.9049.0048.90-0.151905
12:45:3548.9049.0048.90-0.151904
12:44:3648.9049.0048.90-0.153903
12:42:3748.9049.0049.00-0.051900
12:41:5248.9049.0049.00-0.052899
12:41:1848.9049.0048.90-0.155897
12:39:0448.9049.0048.90-0.151892
12:38:5748.9049.0048.90-0.152891
12:37:0048.9049.0048.90-0.151889
12:36:2448.9049.0049.00-0.051888
12:32:1048.9049.0049.00-0.052887
12:32:0548.9049.0049.00-0.051885
12:31:1948.9049.0049.00-0.051884
12:31:0448.9049.0048.90-0.154883
12:31:0348.9549.0048.95-0.102879
12:30:5248.9549.0048.95-0.102877
12:30:1648.9048.9548.95-0.102875
12:30:1648.9048.9548.95-0.105873
12:26:4948.8548.9048.90-0.151868
12:26:4048.8548.9048.90-0.151867
12:26:0348.9048.9548.90-0.151866
12:23:4548.9048.9548.90-0.159865
12:20:1948.8548.9548.85-0.204856
12:19:5648.8548.9548.85-0.202852
12:19:5048.8548.9548.95-0.101850
12:19:4848.9048.9548.90-0.151849
12:19:4648.8548.9048.90-0.151848
12:19:1448.8548.9548.85-0.2017847
12:18:0048.8548.9548.85-0.202830
12:17:3748.9048.9548.90-0.154828
12:17:3648.9048.9548.90-0.155824
12:17:3548.9048.9548.90-0.151819
12:17:0548.9048.9548.90-0.151818
12:16:4148.9048.9548.90-0.1520817
12:06:2148.9048.9548.90-0.151797
12:04:4548.9048.9548.95-0.101796
12:04:4348.9048.9548.90-0.151795
12:03:2848.9048.9548.90-0.158794
12:02:2548.9048.9548.95-0.101786
12:01:5848.9549.0048.95-0.101785
12:01:1148.9549.0048.95-0.101784
12:01:0748.9549.0048.95-0.101783
12:00:5848.9549.0048.95-0.101782
12:00:2748.9549.0048.95-0.101781
12:00:2248.9549.0049.00-0.052780
12:00:2048.9549.0049.00-0.051778
11:58:2248.9549.0049.00-0.051777
11:54:3248.9549.0048.95-0.102776
11:54:2348.9048.9548.95-0.102774
11:53:4748.9048.9548.95-0.103772
11:53:3148.9048.9548.90-0.155769
11:52:1548.9048.9548.90-0.151764
11:51:1048.9048.9548.95-0.101763
11:50:5848.9048.9548.95-0.101762
11:50:4848.9048.9548.95-0.101761
11:49:0148.9048.9548.95-0.101760
11:48:3748.9048.9548.95-0.101759
11:41:4848.9048.9548.95-0.105758
11:40:1148.9048.9548.95-0.101753
11:38:3648.9048.9548.90-0.151752
11:36:0248.9048.9548.90-0.152751
11:35:4148.9048.9548.90-0.151749
11:33:4948.8548.9048.90-0.1510748
11:32:5848.8548.9048.85-0.201738
11:32:5648.8548.9048.85-0.201737
11:32:3448.8548.9048.90-0.151736
11:31:1148.8548.9048.85-0.202735
11:30:2248.8548.9048.85-0.203733
11:30:1148.8548.9048.85-0.2021730
11:28:3948.8548.9048.85-0.202709
11:28:0648.8548.9048.85-0.203707
11:26:2648.8548.9048.85-0.204704
11:20:5748.8548.9048.85-0.204700
11:19:5748.8548.9048.85-0.201696
11:16:1048.8548.9048.85-0.201695
11:15:5648.8548.9048.90-0.152694
11:15:0848.8548.9048.85-0.201692
11:08:3248.8548.9048.90-0.151691
11:01:5148.8548.9048.90-0.151690
10:59:3348.8548.9048.90-0.154689
10:58:1948.8548.9048.90-0.151685
10:58:1848.8548.9048.85-0.203684
10:55:2048.8048.9048.80-0.2515681
10:51:5148.8048.9048.80-0.252666
10:50:5648.8048.9048.80-0.257664
10:50:0548.8548.9048.80-0.2511657
10:50:0548.8548.9048.85-0.209646
10:47:5848.8548.9048.85-0.203637
10:47:1748.8548.9048.85-0.202634
10:47:0848.8548.9048.85-0.201632
10:46:0948.8548.9048.85-0.201631
10:43:5848.8548.9048.90-0.151630
10:43:1648.8548.9048.90-0.152629
10:41:1748.8548.9048.90-0.151627
10:40:1848.8048.8548.85-0.201626
10:35:1348.8048.9048.80-0.251625
10:32:3548.8048.8548.85-0.202624
10:32:3548.8048.8548.85-0.206622
10:32:2548.8048.8548.85-0.201616
10:30:5248.8048.8548.80-0.251615
10:30:1448.8048.8548.80-0.252614
10:25:4448.8548.9048.80-0.252612
10:25:4448.8548.9048.85-0.207610
10:23:4148.9549.0548.90-0.1510603
10:23:4148.9549.0548.95-0.102593
10:17:3749.0549.1049.0503591
10:17:3749.0549.1049.0502588
10:16:2249.0549.1049.0501586
10:15:5948.9549.0549.0502585
10:15:1048.9549.0049.00-0.0510583
10:15:0848.9549.0048.95-0.101573
10:14:1048.9549.0049.00-0.051572
10:14:0848.9549.0049.00-0.051571
10:13:3748.9549.0048.95-0.101570
10:13:2348.9048.9548.95-0.101569
10:11:3848.9049.0048.90-0.151568
10:11:2848.8048.9048.90-0.151567
10:10:3148.8048.9048.90-0.151566
10:10:1648.8548.9048.85-0.201565
10:08:1948.8048.8548.85-0.201564
10:08:1848.8048.8548.85-0.201563
10:07:5748.8048.8548.85-0.201562
10:05:2548.8048.8548.80-0.251561
10:05:0248.8048.8548.80-0.253560
10:03:4548.7548.8048.80-0.251557
10:02:0148.7548.8048.80-0.251556
10:01:2448.8048.8548.80-0.251555
10:01:1148.7548.8048.80-0.251554
10:00:2748.7548.8048.80-0.251553
09:59:0248.7548.8548.85-0.201552
09:57:3248.7048.8548.70-0.351551
09:53:1748.7048.8548.70-0.353550
09:53:0948.6048.7048.70-0.352547
09:52:2748.6048.7048.60-0.451545
09:51:0948.6048.7048.60-0.451544
09:50:4948.6548.7048.60-0.4514543
09:50:4948.6548.7048.65-0.401529
09:50:3748.6048.7048.60-0.452528
09:49:4548.6048.7048.60-0.451526
09:49:4048.6048.7048.60-0.451525
09:49:2448.6048.7048.60-0.453524
09:49:2348.6048.7048.60-0.453521
09:49:1648.6048.7048.60-0.451518
09:49:0348.6048.7048.60-0.451517
09:48:3448.6048.8048.60-0.452516
09:48:1648.6048.8048.60-0.451514
09:48:1248.6048.7048.70-0.351513
09:47:5948.6048.7048.70-0.351512
09:47:5848.6548.7048.65-0.401511
09:47:5748.6548.7048.65-0.405510
09:47:0248.7048.8048.70-0.351505
09:46:4348.7048.8048.70-0.351504
09:46:4148.8048.8548.80-0.255503
09:46:2848.8048.8548.80-0.251498
09:46:1648.8048.8548.80-0.252497
09:46:1448.8048.8548.80-0.252495
09:46:0748.8048.8548.80-0.251493
09:45:2948.8048.8548.85-0.201492
09:44:5048.8048.8548.80-0.251491
09:44:3648.8048.8548.85-0.202490
09:44:2348.8048.8548.80-0.252488
09:43:3448.8548.9048.85-0.201486
09:43:0948.8048.9048.80-0.251485
09:43:0848.8048.8548.85-0.202484
09:43:0748.8048.8548.80-0.252482
09:42:5248.8049.0048.80-0.255480
09:42:1648.7548.8548.85-0.202475
09:42:0548.7548.8048.85-0.206473
09:42:0548.7548.8048.80-0.254467
09:41:5148.6548.7548.75-0.302463
09:41:3148.6048.7048.70-0.352461
09:41:1748.5548.6048.60-0.451459
09:41:0148.5548.7048.55-0.502458
09:40:5148.5548.7048.70-0.351456
09:40:4648.5548.6048.60-0.451455
09:40:4348.5548.6048.60-0.455454
09:40:4348.5548.6048.60-0.451449
09:40:3748.5048.6048.60-0.451448
09:40:3448.6048.7048.60-0.451447
09:40:3148.5048.6048.60-0.454446
09:40:2548.6048.7048.60-0.451442
09:40:2448.6048.7048.60-0.451441
09:40:1448.5048.6048.60-0.455440
09:40:1048.5048.6048.60-0.454435
09:40:1048.6048.7048.60-0.451431
09:40:0848.6048.6548.65-0.402430
09:39:5748.5548.6048.60-0.452428
09:39:3648.6048.7048.60-0.454426
09:39:1148.6548.7048.65-0.401422
09:39:0048.6048.6548.65-0.401421
09:38:5948.6548.7048.65-0.401420
09:38:5148.6548.7048.65-0.402419
09:38:3748.6548.7048.70-0.351417
09:38:2548.6548.7048.70-0.351416
09:38:0548.7048.8048.70-0.353415
09:37:5848.8048.8548.80-0.251412
09:37:5048.7048.8048.80-0.258411
09:37:3948.7048.8048.80-0.251403
09:37:3348.7048.8048.80-0.251402
09:37:3248.8048.9048.80-0.251401
09:37:3148.8048.9048.80-0.254400
09:37:3148.8048.9048.80-0.251396
09:37:1148.8548.9548.85-0.202395
09:37:1148.8548.9548.85-0.202393
09:37:1048.9049.0048.90-0.153391
09:37:1048.9049.0049.00-0.052388
09:37:1048.9549.0048.95-0.102386
09:37:1049.0049.1549.00-0.055384
09:37:1049.0049.1549.00-0.0515379
09:37:1049.0049.1549.00-0.0510364
09:37:1049.0049.1549.00-0.051354
09:37:0749.0049.1549.00-0.054353
09:37:0649.0049.1549.00-0.051349
09:37:0549.0049.1549.00-0.052348
09:37:0549.0049.1549.00-0.053346
09:36:3449.0549.1549.0501343
09:36:3449.0549.1549.0504342
09:36:2749.0549.1549.0502338
09:36:2749.0549.1549.0505336
09:35:5549.0549.1549.0501331
09:35:4949.1049.1549.10+0.054330
09:35:4549.1049.1549.10+0.055326
09:35:4349.1049.1549.10+0.051321
09:35:2149.1049.1549.10+0.051320
09:35:0749.1049.1549.10+0.051319
09:35:0149.1049.2049.10+0.051318
09:35:0049.1049.2049.10+0.054317
09:35:0049.1049.2049.10+0.053313
09:34:3449.1549.2049.15+0.104310
09:34:3349.1549.2049.15+0.106306
09:34:3349.1549.2049.15+0.107300
09:34:3349.1549.2049.15+0.104293
09:34:3349.1549.2049.15+0.105289
09:34:3349.1549.2049.15+0.101284
09:34:3349.1549.2049.15+0.103283
09:33:2249.1549.2049.15+0.102280
09:32:5149.1549.2049.15+0.103278
09:32:4549.1549.2049.20+0.152275
09:32:0949.2049.2549.20+0.155273
09:32:0949.2049.2549.20+0.1514268
09:31:5449.2049.2549.20+0.158254
09:31:4149.2549.3049.25+0.202246
09:31:2549.2549.3049.25+0.201244
09:31:2449.2049.2549.25+0.202243
09:30:1349.2549.3049.25+0.201241
09:30:0149.2049.2549.25+0.202240
09:29:3949.2549.3049.25+0.201238
09:29:1949.2049.3049.30+0.252237
09:28:1049.2549.3049.25+0.201235
09:27:4749.2549.3049.25+0.201234
09:27:3949.2049.3049.30+0.252233
09:27:3649.2049.3049.30+0.254231
09:26:3649.2049.3049.30+0.253227
09:26:2949.2049.3049.30+0.251224
09:25:3649.2049.3049.30+0.251223
09:25:3349.2549.3049.25+0.201222
09:25:3149.2049.2549.25+0.202221
09:25:2649.2049.2549.20+0.151219
09:24:5549.2549.3049.25+0.2018218
09:24:5349.2549.3049.30+0.251200
09:24:2349.2549.3049.25+0.202199
09:22:1349.2049.3049.30+0.251197
09:21:0749.2549.3049.25+0.201196
09:21:0549.2549.3049.25+0.201195
09:21:0549.2049.2549.25+0.201194
09:19:2149.1549.3549.15+0.102193
09:19:1149.2049.3549.20+0.154191
09:19:1149.2049.3549.20+0.153187
09:19:0549.2049.3549.20+0.157184
09:19:0549.2049.3549.20+0.158177
09:18:5749.2549.3549.25+0.202169
09:18:5749.2549.3549.25+0.202167
09:18:4149.3049.4049.30+0.2512165
09:18:3249.3549.4049.35+0.301153
09:18:0649.3549.4049.35+0.301152
09:17:2249.3549.4049.35+0.303151
09:16:4649.3049.3549.35+0.301148
09:15:1749.3049.4049.40+0.351147
09:15:1349.3549.4049.35+0.302146
09:14:0249.3549.4049.35+0.302144
09:13:4849.3549.4049.35+0.302142
09:12:5649.3049.3549.35+0.301140
09:12:3549.3049.4049.40+0.355139
09:12:1949.4049.4549.40+0.357134
09:11:3649.3049.4049.40+0.354127
09:11:2849.3549.4049.35+0.302123
09:11:1649.3549.4049.40+0.351121
09:10:3849.4049.4549.40+0.352120
09:10:3649.3549.4049.40+0.351118
09:10:2849.4049.4549.40+0.351117
09:09:5349.4049.4549.40+0.351116
09:09:3349.4049.4549.40+0.351115
09:09:0549.4049.4549.45+0.405114
09:09:0149.4049.4549.40+0.351109
09:08:3149.4049.4549.40+0.3510108
09:08:3149.4049.4549.45+0.40198
09:08:2749.4049.4549.45+0.40597
09:08:2249.4049.4549.40+0.35192
09:07:3049.4049.4549.45+0.40191
09:07:2749.4049.4549.45+0.40190
09:07:1749.4049.4549.45+0.40189
09:07:0649.4049.4549.40+0.35188
09:06:1649.4049.4549.40+0.35187
09:05:0749.4049.4549.45+0.40186
09:04:4849.4049.4549.45+0.40185
09:04:4049.4049.4549.45+0.40284
09:04:2449.4049.4549.40+0.351082
09:04:1449.4049.4549.40+0.35172
09:04:1449.4049.4549.40+0.35171
09:04:1449.5049.6049.45+0.40270
09:04:1449.5049.6049.50+0.45168
09:04:1149.4549.6049.60+0.55167
09:03:5749.4549.5049.60+0.55166
09:03:5749.4549.5049.50+0.45165
09:03:4649.4549.6049.45+0.40364
09:03:4549.4549.5049.50+0.45161
09:03:3749.5049.6049.50+0.45160
09:03:2649.4549.5049.50+0.45359
09:03:2649.4549.5049.50+0.45256
09:03:2649.4549.5049.50+0.45854
09:03:1849.4049.4549.45+0.401246
09:03:1749.4049.4549.45+0.40134
09:02:5449.4049.4549.45+0.40133
09:02:4849.4049.4549.45+0.40132
09:02:3649.4049.4549.45+0.40531
09:02:2449.4049.4549.45+0.40126
09:01:4049.4049.4549.40+0.35325
09:01:3749.4049.4549.45+0.40222
09:01:2549.4049.4549.45+0.40120
09:01:1749.4549.5049.45+0.40119
09:00:5949.3549.4549.45+0.40118
09:00:5949.3549.4549.45+0.40117
09:00:4449.3549.4049.40+0.35116
09:00:2349.2049.3549.35+0.30115
09:00:2149.2049.3549.35+0.30214
09:00:21----49.20+0.151212
 
加密貨幣
比特幣BTC 9070.82 -16.48 -0.18%
以太幣ETH 225.96 0.57 0.25%
瑞波幣XRP 0.176715 0.00 0.21%
比特幣現金BCH 221.53 -0.03 -0.01%
萊特幣LTC 41.42 0.21 0.51%
卡達幣ADA 0.099042 0.00 2.59%
波場幣TRX 0.016739 0.00 0.46%
恆星幣XLM 0.066980 0.00 -0.40%
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。