友 訊  (2332) 通信網路業 上市 友訊集團

18.35 ▲+0.15 +0.82% 0.43
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.15 2,377 18.35 42 18.40 3 18.20 18.70 18.10 18.20
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0018.3518.4018.35+0.15332377
13:30:0018.3518.4018.35+0.15972344
13:24:5118.3518.4518.35+0.1512247
13:24:1818.3518.4518.35+0.1532246
13:24:1518.3518.4518.35+0.1522243
13:24:1318.4018.4518.40+0.2012241
13:24:0518.4018.4518.45+0.2552240
13:23:3518.4018.4518.45+0.2512235
13:22:3818.3518.4018.40+0.2022234
13:22:2318.3518.4018.40+0.2052232
13:21:2418.3518.4018.40+0.2022227
13:21:1918.3518.4018.35+0.1512225
13:20:3718.4018.4518.40+0.2022224
13:19:5318.4018.4518.40+0.2032222
13:19:3618.4018.4518.40+0.2012219
13:16:4918.4018.4518.45+0.2512218
13:15:2018.4018.4518.45+0.2512217
13:15:1318.4018.4518.40+0.2022216
13:14:1418.4018.4518.45+0.2512214
13:13:4518.4018.4518.45+0.2542213
13:13:0818.4018.4518.45+0.2552209
13:12:3318.4018.4518.45+0.2552204
13:12:1318.4018.4518.45+0.2512199
13:11:4818.4018.4518.45+0.2592198
13:11:2318.3518.4018.40+0.2012189
13:09:4118.3518.4018.40+0.20292188
13:09:4118.3518.4018.40+0.2022159
13:09:4118.3518.4018.40+0.2022157
13:09:4118.3518.4018.40+0.2022155
13:07:4318.3518.4018.35+0.1512153
13:05:5718.3518.4018.35+0.1512152
13:04:4818.3518.4018.40+0.20102151
13:04:1618.3518.4018.40+0.2052141
13:03:4918.3518.4018.35+0.1532136
13:02:1918.3518.4018.35+0.15262133
12:58:1418.3518.4018.40+0.2012107
12:57:5718.3518.4018.40+0.2012106
12:57:5118.3518.4018.35+0.1532105
12:57:4118.3518.4018.35+0.1512102
12:56:3618.3518.4018.35+0.1512101
12:56:2718.3518.4018.35+0.15272100
12:55:3018.3518.4018.35+0.1552073
12:55:1318.3018.3518.35+0.1522068
12:55:1318.3018.3518.35+0.1552066
12:54:4418.3518.4018.35+0.15182061
12:53:5318.3518.4018.35+0.15162043
12:52:3718.3518.4018.40+0.2012027
12:52:2018.3518.4018.35+0.1512026
12:51:4018.3518.4018.35+0.15222025
12:50:3918.3518.4018.35+0.1532003
12:49:2218.3518.4018.35+0.1522000
12:49:2218.3518.4018.35+0.15101998
12:48:3418.3518.4018.35+0.1551988
12:47:3818.3518.4518.35+0.15731983
12:47:0118.4018.4518.40+0.20181910
12:42:3518.4018.4518.40+0.20101892
12:37:5318.3518.4018.40+0.2021882
12:37:4618.3518.4018.40+0.2051880
12:37:2118.4018.4518.40+0.2041875
12:35:3518.3518.4018.40+0.2051871
12:35:2118.4018.4518.40+0.2031866
12:35:1318.3518.4018.40+0.20101863
12:33:4318.3518.4018.40+0.2011853
12:33:0718.4018.4518.40+0.2091852
12:31:4318.4018.4518.40+0.20101843
12:29:3218.4018.4518.40+0.2031833
12:27:5718.4018.4518.40+0.2011830
12:23:4418.4018.4518.45+0.2511829
12:20:3318.4018.4518.45+0.2521828
12:20:2718.4018.4518.45+0.2551826
12:19:5718.4018.4518.45+0.2511821
12:19:2118.4018.4518.45+0.2511820
12:18:5918.4018.4518.45+0.2511819
12:14:1118.4518.5018.45+0.25201818
12:13:1318.4518.5018.50+0.3011798
12:09:1318.4518.5018.50+0.3011797
12:08:1818.4518.5018.50+0.3021796
12:08:0218.4518.5018.50+0.3011794
12:08:0018.4518.5018.50+0.3021793
12:07:1418.4518.5018.50+0.30101791
12:06:2418.4518.5018.50+0.3011781
12:05:5218.4518.5018.50+0.3021780
12:04:3918.4518.5018.50+0.3011778
12:04:3318.4518.5018.50+0.30101777
12:03:4018.4518.5018.50+0.3071767
12:02:0718.4518.5018.50+0.3011760
12:01:5718.4518.5018.50+0.3011759
12:01:5718.4518.5018.50+0.3051758
12:01:0418.4518.5018.50+0.3011753
12:00:1418.4518.5018.50+0.30381752
11:56:3018.4518.5018.50+0.3051714
11:55:5918.4018.4518.45+0.25111709
11:55:0318.4018.4518.45+0.25201698
11:53:3418.4018.4518.40+0.2051678
11:45:4318.4518.5018.45+0.2511673
11:45:4318.4018.4518.45+0.2521672
11:44:3518.4018.4518.45+0.2551670
11:44:3118.4018.4518.45+0.25101665
11:43:3918.4018.4518.45+0.2521655
11:41:2118.4018.4518.45+0.2511653
11:38:4218.4018.4518.45+0.2521652
11:36:1718.4018.4518.45+0.2511650
11:35:3318.4018.4518.40+0.2031649
11:33:5118.4018.4518.45+0.2511646
11:33:0118.4018.4518.45+0.2511645
11:32:2118.4018.4518.40+0.20221644
11:32:0718.4018.4518.40+0.2091622
11:31:4418.4018.4518.40+0.2041613
11:31:2818.4018.4518.40+0.20101609
11:31:1618.4018.4518.40+0.20101599
11:29:4718.4018.4518.40+0.20181589
11:28:3318.4018.4518.45+0.2521571
11:25:0718.4018.4518.45+0.2511569
11:23:3718.4518.5018.45+0.25101568
11:23:2818.4518.5018.45+0.2511558
11:22:5218.4018.4518.45+0.2521557
11:22:2518.4518.5018.45+0.2511555
11:22:2418.4018.4518.45+0.25101554
11:22:2418.4018.4518.45+0.2551544
11:22:2318.4018.4518.45+0.2521539
11:22:1718.4018.4518.45+0.2521537
11:21:3718.4018.4518.45+0.2551535
11:21:3518.4018.4518.45+0.2511530
11:20:5918.4018.4518.45+0.25101529
11:20:4018.4018.4518.45+0.2511519
11:20:2618.4018.4518.45+0.2511518
11:20:2618.4018.4518.45+0.2521517
11:20:1018.4018.4518.45+0.2511515
11:20:0818.4018.4518.45+0.2521514
11:19:1418.4018.4518.45+0.25101512
11:18:5218.4018.4518.45+0.25101502
11:16:5318.4018.4518.45+0.2511492
11:16:2118.4018.4518.45+0.2511491
11:15:0918.4018.4518.45+0.2511490
11:14:2518.4018.4518.45+0.2511489
11:14:1018.4018.4518.45+0.2551488
11:13:5418.4018.4518.40+0.2011483
11:10:4618.4018.4518.45+0.25101482
11:09:0718.4018.4518.45+0.2511472
11:07:1918.4018.4518.40+0.2011471
11:02:1718.4018.4518.45+0.2511470
11:01:5818.4018.4518.45+0.2511469
11:01:0518.4018.4518.45+0.2511468
10:58:2218.4018.4518.45+0.2511467
10:55:5518.4018.4518.40+0.2031466
10:55:3618.4018.4518.40+0.2011463
10:55:1418.4518.5018.45+0.2561462
10:55:0218.4518.5018.45+0.2531456
10:53:0318.4518.5018.45+0.25131453
10:52:3518.4518.5018.45+0.25201440
10:50:3918.4518.5518.45+0.2551420
10:50:0318.5018.5518.50+0.30291415
10:50:0318.5018.5518.50+0.30101386
10:49:5518.5018.5518.50+0.3011376
10:48:4418.5018.5518.50+0.3021375
10:48:1618.5018.5518.50+0.3011373
10:48:0118.5018.5518.50+0.3011372
10:46:4018.5018.5518.50+0.3011371
10:45:4218.5018.5518.55+0.35101370
10:45:1518.5018.5518.50+0.3011360
10:44:0218.5018.5518.50+0.3021359
10:43:2918.5018.5518.55+0.3521357
10:43:1818.5018.5518.55+0.3581355
10:42:4718.5018.5518.55+0.3511347
10:42:4618.5018.5518.55+0.35101346
10:42:4318.5018.5518.55+0.3511336
10:41:4618.5018.5518.55+0.3551335
10:41:1018.5018.5518.50+0.3051330
10:40:1918.5018.5518.55+0.3531325
10:39:2618.5018.5518.55+0.3511322
10:35:0218.5018.5518.55+0.3511321
10:35:0218.5018.5518.55+0.3521320
10:35:0218.5018.5518.55+0.35111318
10:34:0418.5018.5518.55+0.3511307
10:34:0018.5018.5518.55+0.3511306
10:33:0218.5018.5518.55+0.3541305
10:32:0318.5018.5518.55+0.3551301
10:31:5118.5018.5518.55+0.3521296
10:29:2018.5018.5518.55+0.3511294
10:28:0218.5018.5518.55+0.3521293
10:27:4918.5018.5518.55+0.3551291
10:27:3518.5018.5518.55+0.3511286
10:27:2518.5018.5518.55+0.3551285
10:27:1618.5018.5518.55+0.35101280
10:26:2518.5018.5518.55+0.35101270
10:26:0518.5018.5518.55+0.35151260
10:25:1818.4518.5018.50+0.3011245
10:25:0318.4518.5018.50+0.3051244
10:24:5418.4518.5018.50+0.30151239
10:24:2818.4518.5018.50+0.3011224
10:22:3318.4518.5018.50+0.3011223
10:20:5518.4518.5018.50+0.3041222
10:18:0618.5018.5518.50+0.3061218
10:17:5318.5018.5518.50+0.3011212
10:17:4918.5018.5518.50+0.3011211
10:16:5418.5018.5518.50+0.30101210
10:16:4518.4518.5018.50+0.30341200
10:15:5218.4518.5018.50+0.3011166
10:15:4418.4518.5018.50+0.3011165
10:14:5718.4518.5018.50+0.3011164
10:13:4818.5018.5518.50+0.30541163
10:13:4818.5018.5518.50+0.3051109
10:13:2818.5018.5518.50+0.3011104
10:12:1518.5018.5518.50+0.3011103
10:11:5218.5018.5518.50+0.3011102
10:11:3618.5018.5518.55+0.3511101
10:09:3918.5018.5518.50+0.3021100
10:08:1918.5018.5518.50+0.3011098
10:07:2018.5018.5518.50+0.3051097
10:06:3718.5018.5518.50+0.3041092
10:06:1718.5018.5518.50+0.3011088
10:02:3118.5018.5518.50+0.3011087
10:02:1418.5018.5518.50+0.3011086
10:02:0518.5018.5518.50+0.30121085
09:55:2618.5018.5518.50+0.3021073
09:55:2018.5018.5518.50+0.3031071
09:54:3318.5018.5518.50+0.3011068
09:53:4518.5018.5518.50+0.3071067
09:53:3418.5018.5518.50+0.3011060
09:53:0218.4518.5018.50+0.3021059
09:53:0218.4518.5018.50+0.3051057
09:51:3618.4518.5018.50+0.3021052
09:51:0418.5018.5518.50+0.3021050
09:50:5418.5018.5518.50+0.3051048
09:50:0918.5018.5518.50+0.3011043
09:49:2318.5018.5518.50+0.3011042
09:48:0318.5018.5518.50+0.3011041
09:47:3318.4518.5018.50+0.3011040
09:47:3318.4518.5018.50+0.3051039
09:47:2518.5018.5518.50+0.30451034
09:46:0318.5018.5518.55+0.354989
09:45:2918.5018.5518.55+0.355985
09:44:5818.5518.6018.55+0.3520980
09:44:4818.5518.6018.55+0.352960
09:44:4818.5018.5518.55+0.353958
09:44:4218.5018.5518.55+0.355955
09:44:2918.5518.6018.55+0.3524950
09:42:2418.5518.6018.60+0.401926
09:42:1518.5518.6018.60+0.401925
09:41:5318.5518.6018.60+0.401924
09:41:4518.5518.6018.60+0.402923
09:41:0518.5518.6018.60+0.4010921
09:40:2018.5518.6018.60+0.401911
09:40:1918.5518.6018.60+0.401910
09:40:0218.6018.6518.60+0.406909
09:40:0018.6018.6518.60+0.402903
09:40:0018.6018.6518.60+0.401901
09:39:5918.6018.6518.60+0.401900
09:39:5918.6018.6518.60+0.401899
09:39:5018.6018.6518.60+0.401898
09:39:4418.6018.6518.60+0.401897
09:39:4218.6018.6518.60+0.402896
09:39:2318.6018.6518.60+0.401894
09:39:0018.6018.6518.60+0.4010893
09:38:5618.6018.6518.65+0.451883
09:38:4818.6018.6518.60+0.402882
09:38:2218.6018.6518.65+0.451880
09:37:5318.6018.6518.65+0.451879
09:37:5318.6018.6518.65+0.4520878
09:37:4818.6018.6518.60+0.401858
09:37:3718.6018.6518.65+0.451857
09:37:3618.6018.6518.60+0.403856
09:37:3318.6018.6518.60+0.402853
09:37:2918.6018.6518.60+0.401851
09:37:2818.6018.6518.60+0.401850
09:37:2018.6018.6518.60+0.401849
09:37:1918.6018.6518.60+0.401848
09:37:1318.6018.6518.60+0.401847
09:37:0118.6018.6518.60+0.401846
09:36:3818.6018.6518.60+0.402845
09:36:2918.6018.6518.60+0.401843
09:36:2918.6018.6518.60+0.403842
09:36:2918.6018.6518.65+0.451839
09:36:1418.6018.7018.60+0.402838
09:36:1318.6518.7018.65+0.4515836
09:36:1318.6518.7018.65+0.4510821
09:36:1218.6518.7018.65+0.451811
09:36:1118.6518.7018.65+0.451810
09:35:4618.6518.7018.70+0.501809
09:35:4418.6518.7018.70+0.501808
09:35:4318.6518.7018.65+0.452807
09:35:3018.6518.7018.70+0.508805
09:35:2918.6518.7018.65+0.451797
09:35:2418.6518.7018.70+0.502796
09:35:2018.6518.7018.65+0.452794
09:35:1718.6518.7018.65+0.451792
09:35:1618.6518.7018.65+0.456791
09:35:1418.6518.7018.70+0.501785
09:35:1318.6518.7018.65+0.455784
09:35:1218.6518.7018.70+0.5010779
09:35:0818.6518.7018.70+0.501769
09:35:0418.6018.7018.70+0.501768
09:35:0318.6018.6518.65+0.4512767
09:35:0318.6018.6518.65+0.459755
09:35:0118.6018.6518.65+0.451746
09:34:5918.6018.6518.65+0.4510745
09:34:5918.5518.6018.60+0.401735
09:34:5918.5518.6518.65+0.451734
09:34:5818.5518.6018.60+0.4048733
09:34:5818.5518.6018.60+0.4024685
09:34:5418.5518.6018.60+0.4010661
09:34:5318.5518.6018.60+0.401651
09:34:5018.5518.6018.55+0.351650
09:34:3618.5018.6018.60+0.4020649
09:34:3318.5018.6018.60+0.4014629
09:34:2918.4518.5518.55+0.354615
09:34:2918.4518.5518.55+0.3540611
09:34:1618.4518.5018.50+0.304571
09:34:1618.4518.5018.50+0.301567
09:34:1518.4518.5518.55+0.351566
09:33:5618.4518.5018.50+0.305565
09:33:5618.4518.5018.50+0.301560
09:33:4918.4518.5018.50+0.3012559
09:33:4918.4518.5018.50+0.302547
09:33:4818.4518.5018.50+0.301545
09:33:4118.4518.5018.50+0.304544
09:33:4118.4518.5018.50+0.301540
09:33:4018.4518.5018.50+0.301539
09:33:3818.4518.5018.50+0.301538
09:33:1618.4518.5518.45+0.251537
09:33:1218.4518.5018.50+0.308536
09:33:1218.4518.5018.50+0.308528
09:32:5818.4518.5018.50+0.3010520
09:32:5218.4518.5018.50+0.305510
09:32:1118.4518.5018.45+0.252505
09:32:1018.4518.5018.45+0.251503
09:32:1018.4518.5018.50+0.3026502
09:32:0618.4518.5018.45+0.255476
09:31:0918.4518.5018.50+0.3011471
09:31:0818.4018.5018.50+0.301460
09:31:0818.4018.4518.45+0.2528459
09:30:3518.4018.4518.40+0.201431
09:30:3318.4018.4518.40+0.201430
09:30:2918.3518.4018.40+0.202429
09:30:2018.3518.4018.40+0.202427
09:29:2618.3518.4018.40+0.201425
09:29:1518.4018.4518.40+0.205424
09:29:0518.4018.4518.40+0.202419
09:28:4618.4018.4518.40+0.201417
09:28:3018.4018.4518.40+0.201416
09:27:3618.3518.4518.45+0.251415
09:27:2918.4018.4518.40+0.201414
09:27:1718.4018.4518.40+0.201413
09:26:0118.3518.4018.40+0.2010412
09:24:5318.3518.4018.40+0.201402
09:24:3118.3518.4018.40+0.201401
09:23:5118.3518.4018.40+0.2014400
09:23:4818.3518.4018.35+0.151386
09:23:2618.3518.4018.40+0.201385
09:23:1818.3518.4018.40+0.201384
09:22:3918.3518.4018.40+0.201383
09:22:2718.4018.4518.40+0.201382
09:22:2718.4018.4518.40+0.201381
09:22:2718.3518.4018.40+0.2045380
09:22:2418.3518.4018.40+0.201335
09:20:5918.3518.4018.40+0.202334
09:20:4218.3518.4018.40+0.202332
09:20:3718.3518.4018.40+0.204330
09:20:2218.3518.4018.40+0.202326
09:20:2218.3518.4018.35+0.152324
09:19:5518.3018.3518.35+0.153322
09:19:5518.3018.3518.35+0.151319
09:19:5518.3018.3518.35+0.151318
09:19:5518.3018.3518.35+0.152317
09:19:5118.3018.3518.35+0.151315
09:19:4218.3018.3518.35+0.151314
09:19:2718.3018.3518.35+0.1514313
09:19:2618.2518.3018.30+0.1069299
09:19:2618.2518.3018.30+0.1010230
09:19:1418.2518.3018.30+0.102220
09:19:0718.2518.3018.30+0.1010218
09:18:4218.2518.3018.25+0.052208
09:17:4418.2518.3018.25+0.051206
09:17:1418.2518.3018.25+0.051205
09:17:1218.2518.3018.25+0.051204
09:17:0818.2518.3018.30+0.1010203
09:16:1118.2018.3018.2001193
09:16:0718.2018.3018.30+0.101192
09:16:0618.2518.3018.25+0.052191
09:16:0618.2018.2518.25+0.051189
09:16:0618.1518.2018.20028188
09:16:0118.1518.2018.20010160
09:15:1918.1518.2018.2001150
09:14:1918.1018.1518.15-0.051149
09:14:0118.1018.1518.15-0.052148
09:12:1718.1518.2018.15-0.051146
09:12:1418.1518.2018.15-0.053145
09:11:0118.1518.2018.15-0.051142
09:10:5418.1518.2018.15-0.051141
09:10:4218.1518.2018.15-0.058140
09:10:4118.1018.1518.15-0.052132
09:10:2218.1018.1518.15-0.051130
09:09:3418.1018.1518.15-0.051129
09:09:3018.1018.1518.15-0.052128
09:09:0118.1518.2018.15-0.0515126
09:08:2518.1518.2018.2005111
09:06:5418.1518.2018.15-0.054106
09:05:5918.1518.2018.2001102
09:04:5518.1518.2018.2001101
09:04:1218.1018.2018.2005100
09:03:4618.1018.1518.15-0.05195
09:03:0318.1018.1518.10-0.10494
09:02:4318.0518.1018.10-0.10490
09:02:4218.0518.1018.10-0.10186
09:02:3318.0518.1018.10-0.10285
09:02:1918.0518.1018.10-0.10283
09:02:1118.0518.1018.10-0.10181
09:01:2518.0518.1018.10-0.10280
09:00:5318.1018.1518.10-0.101078
09:00:3718.1018.1518.10-0.10368
09:00:3118.1018.2018.10-0.10765
09:00:1718.1518.2018.15-0.052358
09:00:16----18.2003535
 
加密貨幣
比特幣BTC 67412.73 -1,709.61 -2.47%
以太幣ETH 3714.73 -22.49 -0.60%
瑞波幣XRP 0.524608 0.00 -0.36%
比特幣現金BCH 483.70 -15.09 -3.03%
萊特幣LTC 84.65 -1.06 -1.24%
卡達幣ADA 0.459347 -0.02 -4.92%
波場幣TRX 0.114078 -0.01 -5.01%
恆星幣XLM 0.108247 0.00 -2.14%
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。