最新中華電信ADR15日上漲0.12美元漲幅0.27%折台股144.49元熱門[公告] 仁新*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：115年8月5日至115年11月4日。
更新報價

友　訊  (2332) 通信網路業 上市 友訊集團

19.15 ▲+0.35 +1.86% 0.63億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.35 3,338 19.10 24 19.15 48 18.80 19.20 18.80 18.80
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
09:22:5719.1519.2019.15+0.3583411
09:22:5719.1019.1519.15+0.35163403
09:22:4019.1019.1519.15+0.3513387
09:22:2119.1019.1519.15+0.3513386
09:22:2019.1019.1519.15+0.3513385
09:22:1919.1019.1519.15+0.3553384
09:22:1919.1019.1519.15+0.3513379
09:22:1719.1019.1519.15+0.3553378
09:22:1519.1019.1519.15+0.3533373
09:22:1519.1019.1519.15+0.35203370
09:22:1419.1019.1519.15+0.35103350
09:22:0119.1019.1519.15+0.3523340
09:21:5919.1019.1519.15+0.3513338
09:21:5919.1019.1519.10+0.3023337
09:21:5019.1019.1519.15+0.3513335
09:21:4919.1019.1519.15+0.3523334
09:21:4519.0519.1019.10+0.3023332
09:21:4119.0519.1019.10+0.3023330
09:21:3319.0519.1019.05+0.2513328
09:21:3219.0019.0519.05+0.25193327
09:21:3219.0019.0519.05+0.251583308
09:21:3219.0519.1019.05+0.25203150
09:21:3119.0519.1019.10+0.3023130
09:21:1919.1019.1519.10+0.30123128
09:21:0319.1019.1519.10+0.3053116
09:21:0219.0519.1019.10+0.3053111
09:21:0019.0519.1019.05+0.2523106
09:20:5919.0019.0519.05+0.2523104
09:20:5919.0019.0519.05+0.2513102
09:20:5919.0019.0519.05+0.251363101
09:20:5919.0519.1019.05+0.25642965
09:20:5119.0519.1019.10+0.3012901
09:20:4419.0519.1019.10+0.3012900
09:20:4019.0519.1019.10+0.3052899
09:20:2119.1019.1519.10+0.3022894
09:20:1419.1019.1519.10+0.3022892
09:20:1319.1019.1519.10+0.3012890
09:20:0819.0519.1519.15+0.3532889
09:20:0719.1019.1519.10+0.3052886
09:20:0519.1019.1519.10+0.3052881
09:19:5819.0519.1519.15+0.3552876
09:19:5719.0519.1019.10+0.3052871
09:19:5019.0519.1019.10+0.3012866
09:19:4119.0519.1019.10+0.3012865
09:19:3219.0519.1019.10+0.3012864
09:19:3119.0519.1019.10+0.30102863
09:19:1919.0519.1019.10+0.3012853
09:19:1919.1019.1519.10+0.3062852
09:19:1919.1019.1519.10+0.3012846
09:19:1919.1019.1519.10+0.3022845
09:19:1919.0519.1019.10+0.3022843
09:19:1919.1019.1519.10+0.3052841
09:19:1919.0519.1019.10+0.3042836
09:19:0719.0519.1019.10+0.3012832
09:19:0519.0519.1019.10+0.3022831
09:18:5619.0519.1019.10+0.3032829
09:18:5119.0519.1019.10+0.3012826
09:18:5119.0519.1019.05+0.2512825
09:18:4619.1019.1519.10+0.3012824
09:18:4419.1019.1519.10+0.3012823
09:18:3119.0519.1519.15+0.3532822
09:18:1919.1019.1519.10+0.3012819
09:18:1419.1019.1519.10+0.3012818
09:18:1419.0519.1019.10+0.3012817
09:18:1419.0519.1019.10+0.3022816
09:18:1319.0519.1019.10+0.3052814
09:18:1119.0519.1019.10+0.3082809
09:17:5419.0519.1019.05+0.25102801
09:17:5219.0519.1019.05+0.2532791
09:17:4919.0519.1019.05+0.2522788
09:17:4919.0519.1019.05+0.2512786
09:17:4119.0519.1019.05+0.2512785
09:17:3619.0019.1019.10+0.3022784
09:17:3419.0019.1019.00+0.2012782
09:17:3419.0519.1019.05+0.2512781
09:17:3419.0519.1019.05+0.2552780
09:17:3419.0019.1019.10+0.3012775
09:17:3419.0519.1019.05+0.25202774
09:17:3119.0019.1019.10+0.3012754
09:17:3119.0019.1019.10+0.3012753
09:17:2919.0019.1019.10+0.3022752
09:17:2819.0019.1019.10+0.3012750
09:17:2719.0019.1019.10+0.3012749
09:17:2719.0019.1019.10+0.3032748
09:17:2519.0019.1019.10+0.3012745
09:17:2019.0019.1019.10+0.3012744
09:17:1819.0019.1019.10+0.3012743
09:17:0519.0019.1019.10+0.3022742
09:17:0519.0519.1019.05+0.2532740
09:17:0519.0019.0519.05+0.2522737
09:17:0518.9519.0019.20+0.40372735
09:17:0518.9519.0019.15+0.351002698
09:17:0518.9519.0019.10+0.30392598
09:17:0518.9519.0019.05+0.25222559
09:17:0518.9519.0019.00+0.2022537
09:17:0318.9519.0019.00+0.2012535
09:16:4018.9519.0019.00+0.2012534
09:16:3918.9519.0019.00+0.2012533
09:16:3618.9519.0019.00+0.2032532
09:16:3218.9519.0019.00+0.2012529
09:16:3218.9519.0019.00+0.2022528
09:16:3118.9519.0018.95+0.1512526
09:16:3018.9519.0019.00+0.2022525
09:16:2119.0019.0519.00+0.2022523
09:16:1619.0019.0519.00+0.2012521
09:16:0518.9519.0019.00+0.20202520
09:15:5718.9519.0019.00+0.2012500
09:15:5318.9519.0019.00+0.2012499
09:15:5119.0019.0519.00+0.2042498
09:15:4819.0019.0519.00+0.2012494
09:15:4618.9519.0019.00+0.2012493
09:15:4518.9018.9518.95+0.1522492
09:15:4518.9018.9518.95+0.151772490
09:15:4518.9519.0018.95+0.15172313
09:15:4018.9519.0018.95+0.1592296
09:15:3618.9519.0019.00+0.2022287
09:15:3618.9519.0019.00+0.2012285
09:15:3518.9519.0019.00+0.2052284
09:15:3518.9519.0019.00+0.2012279
09:15:3518.9519.0019.00+0.2012278
09:15:3519.0019.0519.00+0.2052277
09:15:3519.0019.0519.00+0.2032272
09:15:3518.9519.0019.00+0.2022269
09:15:3018.9519.0019.00+0.2052267
09:15:2419.0019.0519.00+0.2042262
09:15:2418.9519.0019.00+0.2062258
09:15:0518.9519.0019.00+0.2022252
09:14:3618.9519.0019.00+0.2022250
09:14:2319.0019.0519.00+0.2022248
09:14:0519.0019.0519.00+0.20112246
09:14:0419.0019.0519.00+0.2022235
09:14:0418.9519.0019.00+0.20122233
09:14:0418.9519.0019.00+0.2022221
09:14:0118.9519.0019.00+0.2022219
09:13:3318.9519.0019.00+0.2012217
09:13:2918.9519.0019.00+0.2062216
09:13:1918.9519.0019.00+0.2032210
09:13:0919.0019.0519.00+0.2052207
09:13:0918.9519.0019.00+0.2032202
09:13:0618.9519.0019.00+0.2012199
09:13:0418.9519.0019.00+0.2012198
09:12:5818.9519.0019.00+0.2022197
09:12:5819.0019.0519.00+0.20232195
09:12:5819.0019.0519.00+0.2072172
09:12:5819.0019.0519.00+0.20162165
09:12:5819.0019.0519.00+0.2022149
09:12:5719.0519.1019.05+0.2512147
09:12:5719.0519.1019.05+0.2512146
09:12:5719.0019.0519.05+0.2522145
09:12:5719.0519.1019.00+0.2032143
09:12:5719.0519.1019.05+0.2552140
09:12:5718.9519.0019.20+0.4042135
09:12:5718.9519.0019.15+0.351142131
09:12:5718.9519.0019.10+0.30282017
09:12:5718.9519.0019.05+0.25231989
09:12:5718.9519.0019.00+0.20311966
09:12:5418.9018.9518.95+0.1581935
09:12:2618.9018.9518.95+0.1521927
09:12:2518.9018.9518.95+0.1511925
09:12:1918.9519.0018.95+0.15241924
09:12:1918.9519.0019.00+0.2021900
09:12:1718.9519.0019.00+0.2011898
09:12:0618.9519.0018.95+0.1521897
09:11:5118.9519.0018.95+0.1541895
09:11:3918.9018.9518.95+0.15121891
09:11:3918.8518.9018.90+0.10121879
09:11:3918.8518.9018.90+0.1021867
09:11:3218.8518.9018.90+0.1011865
09:11:2918.8518.9018.85+0.0521864
09:10:5518.8518.9018.90+0.10111862
09:10:5518.8518.9018.90+0.1021851
09:10:5518.7518.8018.800371849
09:10:5518.7518.8018.800351812
09:10:5518.7518.8018.800351777
09:10:5518.7518.8018.800351742
09:10:5518.8518.9018.800491707
09:10:5518.8518.9018.85+0.0581658
09:10:4118.8518.9018.90+0.1011650
09:10:3618.8518.9018.90+0.10101649
09:10:3418.8518.9018.90+0.1011639
09:10:3218.8518.9018.85+0.0511638
09:09:4418.9018.9518.90+0.1021637
09:09:3718.8518.9018.90+0.10141635
09:09:3718.9018.9518.90+0.1041621
09:09:1818.8518.9018.90+0.1011617
09:09:1718.8518.9018.90+0.1011616
09:09:1118.8518.9018.90+0.1081615
09:09:0118.9018.9518.90+0.1031607
09:08:5318.8518.9018.90+0.1051604
09:08:5318.9018.9518.90+0.1061599
09:08:1118.9018.9518.90+0.1011593
09:08:1118.8518.9018.90+0.10121592
09:08:0518.8518.9018.85+0.05551580
09:07:5718.8518.9018.85+0.0511525
09:07:5418.9018.9518.90+0.1011524
09:07:0718.8518.9018.90+0.1011523
09:07:0718.9018.9518.90+0.1011522
09:07:0718.9018.9518.90+0.1011521
09:07:0618.9018.9518.90+0.1021520
09:07:0218.8518.9018.90+0.1011518
09:07:0218.8518.9018.90+0.1011517
09:06:5418.8518.9018.90+0.1011516
09:06:5318.8518.9018.90+0.1011515
09:06:1218.9018.9518.90+0.1041514
09:06:0618.8518.9018.90+0.1051510
09:06:0518.8518.9018.90+0.1081505
09:06:0518.9019.0018.90+0.10121497
09:06:0018.9519.0018.95+0.1521485
09:05:5318.9519.0018.95+0.1521483
09:05:5318.9018.9518.95+0.15171481
09:05:5018.8518.9518.95+0.1511464
09:05:4918.8518.9018.90+0.10131463
09:05:4918.8518.9018.90+0.1081450
09:05:4918.9018.9518.90+0.10671442
09:05:1618.9519.0018.95+0.15261375
09:04:5818.9018.9518.95+0.1571349
09:04:4818.9018.9518.95+0.1521342
09:04:4718.9018.9518.95+0.1511340
09:04:4418.9018.9518.95+0.1511339
09:04:2718.9519.0018.95+0.1511338
09:04:1718.9018.9518.95+0.1511337
09:04:1018.9018.9518.95+0.1531336
09:04:0418.9018.9518.95+0.1511333
09:04:0218.9018.9518.95+0.1511332
09:03:5918.9018.9518.95+0.1521331
09:03:5318.9018.9518.95+0.1511329
09:03:4518.9018.9518.95+0.1511328
09:03:3718.9018.9518.95+0.1541327
09:03:3718.9018.9518.95+0.1531323
09:03:3618.9018.9518.90+0.1011320
09:03:3518.9018.9518.95+0.1521319
09:03:2818.9018.9518.95+0.1511317
09:03:2818.9018.9518.95+0.1551316
09:02:5818.9018.9518.95+0.1571311
09:02:5718.9519.0018.95+0.15101304
09:02:5318.9519.0018.95+0.1511294
09:02:3818.9519.0018.95+0.1541293
09:02:3418.9519.0018.95+0.1561289
09:02:3018.9519.0019.00+0.2011283
09:02:2218.9019.0019.00+0.2011282
09:02:1718.9018.9519.00+0.2091281
09:02:1718.9018.9518.95+0.1511272
09:02:1618.9018.9518.95+0.1521271
09:02:1618.9018.9518.95+0.1511269
09:02:1618.9519.0018.95+0.15291268
09:02:1118.9519.0019.00+0.2011239
09:02:0818.9519.0018.95+0.1511238
09:02:0618.9519.0019.00+0.2011237
09:02:0318.9519.0019.00+0.2011236
09:02:0318.9519.0019.00+0.2011235
09:02:0218.9519.0019.00+0.2011234
09:02:0118.9519.0019.00+0.2011233
09:01:5918.9519.0019.00+0.2011232
09:01:5518.9519.0019.00+0.2011231
09:01:5318.9519.0019.00+0.2011230
09:01:4818.9519.0019.00+0.2051229
09:01:4518.9018.9518.95+0.1551224
09:01:4418.9019.0018.90+0.10201219
09:01:4418.9019.0019.00+0.2011199
09:01:4118.9019.0019.00+0.2021198
09:01:4118.9519.0018.95+0.15111196
09:01:4019.0019.0519.00+0.2061185
09:01:4018.9519.0019.00+0.2011179
09:01:4018.9519.0019.00+0.2051178
09:01:3919.0019.0519.00+0.201511173
09:01:3918.9018.9519.00+0.20371022
09:01:3918.9018.9518.95+0.1512985
09:01:3618.9519.0018.95+0.1532973
09:01:3618.9519.0019.00+0.201941
09:01:3418.9519.0018.95+0.152940
09:01:3319.0019.0519.00+0.209938
09:01:2318.9519.0019.00+0.207929
09:01:2319.0019.1019.00+0.2029922
09:01:2219.0019.1019.00+0.201893
09:01:0719.0019.0519.00+0.201892
09:01:0718.9018.9519.20+0.4040891
09:01:0718.9018.9519.15+0.3584851
09:01:0718.9018.9519.10+0.3023767
09:01:0718.9018.9519.05+0.258744
09:01:0718.9018.9519.00+0.2042736
09:01:0718.9018.9518.95+0.153694
09:01:0218.8518.9018.90+0.103691
09:00:5218.9019.0018.90+0.1037688
09:00:2618.9019.0018.90+0.101651
09:00:2518.9018.9518.95+0.151650
09:00:1718.8518.9018.90+0.104649
09:00:1618.8018.8518.85+0.05143645
09:00:1618.8018.8518.85+0.058502
09:00:1618.8018.8518.85+0.0517494
09:00:1618.8018.8518.85+0.0528477
09:00:1618.8018.8518.85+0.054449
09:00:1618.8018.8518.85+0.05200445
09:00:1618.7518.8018.80085245
09:00:16----18.800160160
　
人氣股市議題－PChome新聞
金融股配息 股市新聞 PCB概念股 記憶體概念股 機器人概念股 低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股 降息概念股 儲能概念股 甲骨文概念股 股東會紀念品
更多
加密貨幣
比特幣BTC 75745.11 -2,417.37 -3.09%
以太幣ETH 2398.76 -115.60 -4.60%
瑞波幣XRP 1.29 -0.13 -9.22%
比特幣現金BCH 217.62 -5.70 -2.55%
萊特幣LTC 51.13 -1.99 -3.75%
卡達幣ADA 0.194103 -0.01 -6.94%
波場幣TRX 0.333097 0.00 -1.47%
恆星幣XLM 0.175840 -0.02 -8.03%
投資訊息
相關網站
股市服務區
行動版 電腦版

大盤

加權指數
櫃買指數

類股

集中市場
櫃買中心
市場指數

權證

股票找權證
權證篩選
權證排行

期權

期貨商品
期貨價差

分類報價

上市/上櫃
產業股
集團股
概念股

自選股

最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞

個股

線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK

股市公告

新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會

選股

快速選股
推薦選股
我的選股條件

三大法人

買賣金額
外資買賣超
投信買賣超
自營商買賣超

排行

上市排行
上櫃排行
財務排行
籌碼排行
網友排行

融資融券

餘額統計
融資增減
融券增減
使用率/券資比

專欄

箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄

券商分析

研究報告
今日盤勢分析

即時新聞

熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財

港股美股

分類報價
即時新聞
熱門排行
焦點股票

外匯

全球匯率數
熱門匯率
即時新聞
經濟數據
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。