友 訊  (2332) 通信網路業 上市 友訊集團

18.25 ▼-0.05 -0.27% 0.42
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.05 2,320 18.25 234 18.30 60 18.30 18.45 18.20 18.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0018.2518.3018.25-0.051592320
13:24:5918.2518.3018.30052161
13:24:4718.2518.3018.25-0.0562156
13:24:3018.2518.3018.30032150
13:24:1618.2518.3018.30022147
13:24:0618.2518.3018.30012145
13:23:4918.2518.3018.30012144
13:23:4718.2518.3018.30012143
13:23:3918.2518.3018.30012142
13:23:2718.2518.3018.30012141
13:23:0718.2518.3018.30082140
13:23:0718.2518.3018.300112132
13:21:1418.2518.3018.25-0.0532121
13:21:1318.2518.3018.25-0.0512118
13:20:1618.2518.3018.25-0.0552117
13:20:1418.2518.3018.25-0.05102112
13:20:0118.2518.3018.25-0.0512102
13:19:1618.3018.3518.300592101
13:18:3618.3018.3518.30012042
13:18:1718.3018.3518.30052041
13:16:5018.3018.3518.30012036
13:15:0818.3018.3518.30022035
13:14:5418.3018.3518.35+0.0512033
13:13:2418.3018.3518.30012032
13:13:0318.3018.3518.30052031
13:12:0418.3018.3518.30052026
13:12:0118.3018.3518.30032021
13:11:5918.3018.3518.30012018
13:11:3518.3018.3518.30012017
13:11:2718.3018.3518.30032016
13:11:1218.3018.3518.300382013
13:11:1118.3018.3518.300101975
13:10:2518.3018.3518.30021965
13:10:0818.3018.3518.30011963
13:09:5618.3018.3518.30021962
13:09:5418.3018.3518.30021960
13:09:0918.3018.3518.30031958
13:08:5318.3018.3518.30011955
13:07:1318.3018.3518.300101954
13:06:2218.3018.3518.35+0.0521944
13:06:2018.3018.3518.30011942
13:06:1518.3018.3518.300151941
13:05:1718.3018.3518.30011926
13:05:1618.3018.3518.30051925
13:04:5018.3018.3518.30021920
13:03:4318.3018.3518.30031918
13:03:2818.3018.3518.30011915
13:03:1518.3018.3518.30011914
13:02:5918.3018.3518.30011913
13:02:5318.3018.3518.30011912
13:02:3218.3018.3518.30031911
13:02:2618.3018.3518.30011908
13:02:2118.3018.3518.30011907
12:57:5918.3018.3518.30011906
12:55:1618.3018.3518.30011905
12:55:1618.3018.3518.30011904
12:54:0518.3018.3518.35+0.0531903
12:53:2918.3018.3518.30011900
12:52:3518.3018.3518.300101899
12:51:5218.3018.3518.30051889
12:51:1018.3018.3518.30051884
12:50:5518.3018.3518.30021879
12:49:2118.3018.3518.30011877
12:48:5018.3018.3518.30011876
12:48:4318.3018.3518.30011875
12:47:1218.3018.3518.30031874
12:47:0318.3018.3518.35+0.05101871
12:46:3918.3018.3518.35+0.0521861
12:45:5718.3018.3518.300801859
12:45:3018.3018.3518.30031779
12:42:3718.3018.3518.35+0.0511776
12:40:4818.3018.3518.35+0.0511775
12:36:4818.3018.3518.30011774
12:36:2418.3518.4018.35+0.0531773
12:36:0618.3518.4018.35+0.0521770
12:32:3718.3518.4018.35+0.0511768
12:31:0518.3518.4018.40+0.1031767
12:29:2418.3018.4018.40+0.10101764
12:29:1918.3018.3518.40+0.1011754
12:29:1918.3018.3518.35+0.0541753
12:28:0318.3018.3518.35+0.0521749
12:27:4718.3018.3518.35+0.0531747
12:26:4018.3518.4018.35+0.0521744
12:26:1918.3518.4018.35+0.0521742
12:25:3318.3518.4018.40+0.1011740
12:25:2418.3518.4018.40+0.1061739
12:25:1618.3518.4018.35+0.0511733
12:23:4018.3018.3518.35+0.05821732
12:22:3118.3018.3518.30061650
12:20:4818.3018.3518.30011644
12:16:4418.2518.3018.300141643
12:15:2118.3018.3518.30051629
12:15:0618.3018.3518.30031624
12:10:4918.3018.3518.30051621
12:08:1518.3018.3518.30051616
12:08:0718.3018.3518.35+0.0511611
12:06:4118.3018.3518.30011610
12:06:1218.3018.3518.30031609
12:05:0918.3018.3518.35+0.0511606
12:04:0918.3018.3518.35+0.0531605
12:03:1318.3018.3518.30051602
12:03:0618.3018.3518.30011597
12:00:3718.3018.3518.30011596
11:56:1218.3018.3518.30011595
11:55:5918.3018.3518.30011594
11:53:0318.3018.3518.30021593
11:53:0018.3018.3518.30011591
11:51:4518.2518.3018.30011590
11:51:4118.2018.2518.25-0.05461589
11:51:1918.2018.2518.25-0.051501543
11:51:0418.2018.2518.20-0.1011393
11:50:3718.2518.3018.25-0.051071392
11:46:3218.2518.3518.35+0.0511285
11:46:1718.3018.3518.30021284
11:46:1718.2518.3018.300281282
11:46:1718.2518.3018.25-0.0521254
11:45:0218.2518.3018.25-0.0511252
11:41:3818.2518.3518.25-0.0551251
11:41:2418.2518.3018.300201246
11:39:1718.2518.3018.30011226
11:37:4218.2518.3018.30011225
11:37:0218.2518.3018.30011224
11:36:0118.3018.3518.30031223
11:33:4918.3018.3518.30051220
11:33:3318.3018.3518.30011215
11:30:1818.2518.3018.30031214
11:30:1818.2518.3018.300701211
11:29:4218.2518.3018.25-0.0521141
11:28:4018.2518.3018.25-0.0531139
11:28:1918.2518.3018.25-0.0521136
11:25:3818.2518.3018.25-0.0561134
11:24:4818.2518.3018.25-0.0531128
11:22:0118.2518.3018.25-0.0531125
11:16:4118.3018.3518.300141122
11:15:2818.3018.3518.30011108
11:15:2118.3018.3518.30031107
11:13:1718.3018.3518.30031104
11:12:0918.3018.3518.35+0.0511101
11:10:2918.3018.3518.30021100
11:10:1018.3018.3518.30031098
11:09:3918.3018.3518.30021095
11:09:3218.3018.3518.30051093
11:09:0218.3018.3518.30011088
11:07:4118.3018.3518.35+0.0511087
11:07:3818.3018.3518.30031086
11:05:2718.3018.3518.35+0.0521083
11:05:0118.3018.3518.30031081
11:04:2418.3018.3518.300101078
10:58:3818.3018.3518.30011068
10:58:3418.3018.3518.35+0.0521067
10:56:5218.3018.3518.35+0.0511065
10:56:3118.3018.3518.30011064
10:54:0018.3018.3518.35+0.0511063
10:51:5318.2518.3518.35+0.0511062
10:51:4718.2518.3518.25-0.0521061
10:48:5818.2518.3018.35+0.0511059
10:48:5818.2518.3018.30011058
10:46:2118.2518.3018.25-0.0521057
10:45:5818.2518.3018.30031055
10:45:5818.2518.3018.300801052
10:45:0418.2518.3018.3001972
10:44:2118.2518.3018.3005971
10:39:5118.2518.3018.3001966
10:39:5118.3018.3518.3007965
10:39:5118.3018.3518.3003958
10:39:2018.3018.3518.3001955
10:38:4918.3018.3518.35+0.051954
10:37:5018.3518.4018.35+0.052953
10:37:4718.3518.4018.35+0.051951
10:37:1718.3018.3518.35+0.057950
10:37:0718.3018.3518.35+0.052943
10:35:1418.3518.4018.35+0.054941
10:34:2218.3018.3518.35+0.057937
10:33:5318.3018.3518.35+0.051930
10:32:5918.2518.4018.40+0.101929
10:32:3918.2518.3018.30010928
10:32:3518.2518.3518.35+0.051918
10:32:1118.2518.3518.35+0.051917
10:31:4918.2518.3518.35+0.053916
10:31:3818.2518.3018.30010913
10:30:5918.3518.4018.35+0.052903
10:30:5918.3518.4018.35+0.051901
10:30:5918.2518.4018.40+0.103900
10:30:5918.2518.4018.25-0.052897
10:30:5918.3518.4018.35+0.0515895
10:30:5918.2518.3518.35+0.0585880
10:30:3818.3018.3518.35+0.051795
10:30:3818.3018.3518.3001794
10:30:3818.2518.3018.30021793
10:30:3318.2518.3018.3001772
10:28:2118.2518.3018.25-0.053771
10:28:0318.2518.3018.25-0.055768
10:25:2318.2518.3018.25-0.052763
10:25:1518.2518.3018.25-0.051761
10:25:0018.2518.3018.25-0.0510760
10:23:5818.2518.3018.3001750
10:23:2718.2518.3018.3001749
10:22:3118.2518.3018.3001748
10:20:3918.2518.3018.3001747
10:20:1718.3018.3518.3004746
10:20:1618.3018.3518.3002742
10:17:3218.2518.3018.3004740
10:17:1718.2518.3018.3001736
10:16:5018.2518.3018.3001735
10:16:4418.2518.3018.3005734
10:16:3818.2518.3018.3005729
10:16:2618.2518.3018.30010724
10:15:4218.2518.3018.25-0.051714
10:15:3518.2518.3018.25-0.051713
10:13:5818.2518.3018.3001712
10:12:4218.2518.3018.25-0.052711
10:12:2318.2518.3018.25-0.052709
10:12:2318.2518.3018.25-0.052707
10:11:2818.2518.3018.25-0.051705
10:11:0118.2518.3018.25-0.052704
10:11:0118.2518.3018.25-0.052702
10:11:0118.2518.3018.25-0.0513700
10:10:1618.2518.3018.25-0.051687
10:08:0818.2518.3018.25-0.052686
10:08:0018.2518.3018.25-0.058684
10:08:0018.2518.3018.25-0.054676
10:06:3018.2518.3518.25-0.058672
10:06:1018.2518.3518.25-0.0510664
10:05:0918.3018.3518.3006654
10:05:0918.3018.3518.30036648
10:03:5918.3018.3518.30010612
10:03:3118.3018.3518.35+0.052602
10:02:3818.3018.3518.30010600
10:01:3218.3018.3518.3001590
10:00:2618.3018.3518.35+0.051589
09:59:4518.3018.3518.3004588
09:59:1418.3018.3518.3005584
09:58:3718.2518.3018.30035579
09:57:5418.2518.3018.25-0.051544
09:57:2218.2518.3018.3002543
09:57:0518.2518.3018.25-0.051541
09:56:3618.2518.3018.25-0.053540
09:56:2618.2518.3018.25-0.055537
09:56:1918.2518.3018.25-0.0510532
09:55:5118.2518.3018.25-0.052522
09:52:3318.2518.3018.3001520
09:52:1418.2518.3018.3002519
09:51:3818.2518.3018.3007517
09:51:1518.3018.3518.30043510
09:51:1518.3018.3518.30033467
09:51:1418.3018.3518.3002434
09:51:0818.3018.3518.30024432
09:51:0218.3018.3518.3002408
09:51:0118.3018.3518.3003406
09:51:0018.3018.3518.3003403
09:51:0018.3018.3518.3002400
09:51:0018.3018.3518.3007398
09:51:0018.3518.4018.35+0.0520391
09:51:0018.3518.4018.35+0.0549371
09:51:0018.3518.4018.35+0.0543322
09:50:2318.3518.4018.35+0.051279
09:46:1518.3518.4018.35+0.051278
09:45:3018.3518.4018.40+0.101277
09:45:0218.3518.4018.35+0.051276
09:44:0218.3518.4018.35+0.055275
09:43:1418.3518.4018.40+0.101270
09:41:2918.3518.4018.40+0.101269
09:39:4818.3518.4018.35+0.051268
09:39:4418.3518.4018.35+0.058267
09:38:0118.3518.4018.40+0.101259
09:37:3818.3518.4518.45+0.1518258
09:37:0318.3518.4018.40+0.104240
09:36:4818.3518.4018.35+0.051236
09:36:1618.3518.4018.35+0.0510235
09:35:1218.3518.4018.40+0.103225
09:35:0518.3518.4018.40+0.105222
09:34:5818.3518.4018.40+0.1010217
09:33:3118.3518.4018.40+0.101207
09:32:5318.3518.4018.40+0.105206
09:32:1718.3518.4018.40+0.1010201
09:32:1418.3518.4018.40+0.1010191
09:31:1718.3518.4018.40+0.1012181
09:30:2818.3518.4018.40+0.103169
09:29:5018.3518.4018.40+0.105166
09:29:0318.3518.4018.40+0.101161
09:29:0118.3518.4018.40+0.101160
09:28:4218.3518.4018.40+0.101159
09:22:2918.3518.4018.35+0.051158
09:21:4918.3518.4018.35+0.051157
09:20:5118.3018.3518.35+0.051156
09:20:4418.3518.4018.35+0.054155
09:20:0918.3018.3518.35+0.053151
09:19:1118.3518.4018.35+0.0529148
09:19:1118.3518.4018.35+0.051119
09:19:0118.3518.4018.35+0.052118
09:18:4918.3518.4018.35+0.0510116
09:18:2418.3518.4018.40+0.101106
09:18:1118.3518.4018.40+0.101105
09:16:5818.3518.4018.40+0.105104
09:16:0518.3518.4018.40+0.10199
09:15:5118.3518.4018.40+0.10298
09:14:2018.3518.4018.40+0.10596
09:13:0018.3518.4018.40+0.10191
09:12:2918.3518.4018.35+0.05190
09:11:2318.3518.4018.40+0.10189
09:11:1818.3518.4018.40+0.10288
09:11:1118.3518.4018.40+0.10186
09:10:4918.3518.4018.40+0.10585
09:10:4418.3518.4018.40+0.101080
09:10:2318.3518.4018.40+0.10170
09:10:1818.3518.4018.35+0.05269
09:09:0518.3518.4018.35+0.051067
09:08:1818.3518.4018.35+0.05157
09:07:0318.3518.4518.35+0.05256
09:06:2918.4018.4518.40+0.10154
09:06:2818.4018.4518.40+0.10253
09:06:1318.4018.4518.40+0.10151
09:06:1018.4018.4518.40+0.10350
09:06:1018.3518.4018.40+0.10747
09:05:5518.3518.4018.40+0.10140
09:05:2118.3518.4018.40+0.10139
09:05:2118.3518.4018.40+0.10138
09:04:3618.3518.4018.40+0.10537
09:03:5718.3518.4018.35+0.05132
09:03:3118.3018.4018.40+0.10231
09:01:2418.3018.4018.300529
09:00:09----18.3002424
 
加密貨幣
比特幣BTC 13206.04 -448.18 -3.28%
以太幣ETH 384.65 -19.35 -4.79%
瑞波幣XRP 0.245210 -0.01 -3.04%
比特幣現金BCH 271.23 6.69 2.53%
萊特幣LTC 55.48 -2.34 -4.05%
卡達幣ADA 0.097814 -0.01 -4.88%
波場幣TRX 0.026779 0.00 -0.68%
恆星幣XLM 0.078798 0.00 -3.68%
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。