明 泰  (3380) 通信網路業 上市 明基友達集團

31.60 ▼-0.70 -2.17% 0.55
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.70 1,719 31.60 18 31.75 4 32.75 32.95 31.60 32.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0031.6031.7531.60-0.7051719
13:30:0031.6031.7531.60-0.701131714
13:24:5331.6531.7031.65-0.6551601
13:24:4131.6531.7031.70-0.6031596
13:24:3531.6531.7031.65-0.6511593
13:24:3531.6531.7031.70-0.6021592
13:24:3531.6531.7031.70-0.6011590
13:24:3231.6531.7031.70-0.6011589
13:24:0331.6531.7031.70-0.6011588
13:23:4631.7031.7531.70-0.6011587
13:23:0631.7031.7531.70-0.6011586
13:23:0531.6531.7531.65-0.6511585
13:23:0431.7031.7531.70-0.60141584
13:23:0231.6531.7031.70-0.6061570
13:22:4731.6531.7031.70-0.6021564
13:22:3431.6531.7031.65-0.6511562
13:22:3431.6531.7031.65-0.6521561
13:22:2331.6531.7031.65-0.6521559
13:22:1131.6031.6531.65-0.6531557
13:22:1131.6031.6531.60-0.7011554
13:22:0931.6031.6531.60-0.7011553
13:22:0831.6031.6531.65-0.6511552
13:22:0831.6031.6531.65-0.6591551
13:22:0831.6031.6531.65-0.6511542
13:21:4931.6031.6531.60-0.7011541
13:21:4031.6031.6531.60-0.7011540
13:21:3731.6031.6531.60-0.7021539
13:21:0731.6031.7031.60-0.7021537
13:20:4131.6031.7031.60-0.7011535
13:20:3431.6031.7031.60-0.7011534
13:20:1831.6031.7031.60-0.7031533
13:20:1731.6031.7031.60-0.7021530
13:20:1731.6031.7031.60-0.7011528
13:20:1731.6031.7031.60-0.7031527
13:20:1531.6531.7031.65-0.6571524
13:20:1531.6531.7031.65-0.6591517
13:20:1531.6531.7031.65-0.6511508
13:20:1031.7031.7531.70-0.60321507
13:20:1031.7031.7531.70-0.6051475
13:20:0031.7031.7531.70-0.6021470
13:19:3931.7031.7531.70-0.6021468
13:19:3531.7031.7531.70-0.6011466
13:19:3431.7031.7531.70-0.6021465
13:19:1631.7031.7531.70-0.6011463
13:18:2631.7031.7531.70-0.6031462
13:17:5631.7031.7531.75-0.5511459
13:17:4431.7031.7531.70-0.6011458
13:17:0631.7031.7531.75-0.5511457
13:17:0031.7031.7531.75-0.5521456
13:16:5531.7031.7531.70-0.6071454
13:16:3931.7031.7531.75-0.5511447
13:16:1431.7031.7531.75-0.5511446
13:15:3731.7031.7531.70-0.6011445
13:15:1731.7031.7531.70-0.6011444
13:14:0631.7031.7531.70-0.6031443
13:13:5831.7031.7531.70-0.6031440
13:13:2831.7031.7531.70-0.6031437
13:13:0431.7031.7531.75-0.5511434
13:12:3231.7031.7531.70-0.6021433
13:12:3031.7031.7531.70-0.6011431
13:12:2431.7031.7531.70-0.6011430
13:12:0731.7031.7531.70-0.6021429
13:12:0231.7031.7531.75-0.5531427
13:12:0131.7031.7531.70-0.6021424
13:11:5631.7031.7531.70-0.6011422
13:11:5431.7031.7531.70-0.6011421
13:11:2931.7031.7531.70-0.6011420
13:10:5831.7031.7531.75-0.5511419
13:10:2731.7031.7531.75-0.5521418
13:08:4431.7531.8031.75-0.5541416
13:08:3431.7531.8031.75-0.55101412
13:08:0531.7531.8031.75-0.5531402
13:07:4031.7531.8031.75-0.5511399
13:05:5631.7031.7531.75-0.5511398
13:05:5031.7031.7531.75-0.55201397
13:05:3631.7031.7531.75-0.5521377
13:05:2631.7031.7531.75-0.5511375
13:05:1631.7031.7531.75-0.5511374
13:04:3431.7531.8031.75-0.5561373
13:04:3431.7531.8031.75-0.5521367
13:04:2131.7531.8031.75-0.5521365
13:03:2131.7531.8031.80-0.5011363
13:03:0031.7531.8031.75-0.5521362
13:02:5131.7031.7531.75-0.5511360
13:02:3631.7531.8031.75-0.5511359
13:02:0531.7031.8031.80-0.5011358
13:02:0331.7031.8031.70-0.6051357
13:02:0331.7031.8031.70-0.6071352
13:02:0231.7531.8031.75-0.5581345
13:02:0231.7531.8031.75-0.5581337
13:02:0231.7531.8031.75-0.5531329
13:02:0131.8031.8531.80-0.50571326
13:02:0031.8031.8531.80-0.5021269
13:02:0031.8031.9031.80-0.5051267
13:01:5831.8531.9031.85-0.45251262
12:59:4031.8531.9031.90-0.4011237
12:59:4031.8531.9031.85-0.4521236
12:59:1331.8531.9031.85-0.4511234
12:58:5231.8531.9031.90-0.4011233
12:56:1531.8531.9031.90-0.4011232
12:56:1331.8531.9031.90-0.4011231
12:56:1231.8531.9031.85-0.4521230
12:53:5931.8531.9031.90-0.4011228
12:53:5331.8531.9031.90-0.4011227
12:53:4531.9031.9531.90-0.4011226
12:53:4231.9031.9531.90-0.4011225
12:53:3531.9031.9531.90-0.4081224
12:53:3531.9031.9531.90-0.4031216
12:53:2231.9031.9531.90-0.4011213
12:53:1031.9031.9531.90-0.4011212
12:51:5231.9031.9531.95-0.3511211
12:51:4131.9031.9531.90-0.4021210
12:51:3331.9031.9531.95-0.3511208
12:51:3331.9031.9531.95-0.3511207
12:50:3131.9031.9531.95-0.3511206
12:45:3231.9031.9531.95-0.3511205
12:43:1931.9031.9531.95-0.3511204
12:43:1331.9031.9531.90-0.4021203
12:43:0131.9031.9531.95-0.3521201
12:39:5431.9031.9531.95-0.3511199
12:39:5431.9031.9531.90-0.4031198
12:37:3231.9031.9531.90-0.4021195
12:34:2631.9031.9531.90-0.4011193
12:33:1931.9031.9531.90-0.4011192
12:32:4031.9031.9531.95-0.3511191
12:30:1831.9031.9531.90-0.4021190
12:28:2731.8531.9531.95-0.3511188
12:26:2031.8531.9531.85-0.4551187
12:25:5731.8531.9531.85-0.4551182
12:25:3531.8531.9531.85-0.4541177
12:25:2731.8531.9531.85-0.4511173
12:24:2031.8532.0031.85-0.4551172
12:22:1931.8532.0031.85-0.4511167
12:21:0231.9032.0031.85-0.45171166
12:21:0231.9032.0031.90-0.4031149
12:19:3131.9032.0031.90-0.4011146
12:18:1331.9032.0031.90-0.4011145
12:17:2831.9032.0031.90-0.4011144
12:16:2331.8532.0031.85-0.4531143
12:16:2231.8532.0031.85-0.4531140
12:16:2031.9032.0031.90-0.4031137
12:16:1931.9032.0031.90-0.4051134
12:16:1831.9532.0031.95-0.3511129
12:16:1531.9031.9531.95-0.3561128
12:16:1531.8531.9031.90-0.4091122
12:16:1531.9031.9531.90-0.40101113
12:16:0331.9031.9531.90-0.4011103
12:14:5231.9031.9531.90-0.40101102
12:11:2731.9532.0031.95-0.3561092
12:09:0431.9532.0031.95-0.3521086
12:08:5131.9532.0031.95-0.3511084
12:08:0531.9532.0031.95-0.3531083
12:07:0731.9532.0032.00-0.3021080
12:06:4131.9532.0031.95-0.3511078
12:05:5631.9532.0031.95-0.3511077
12:02:4932.0032.0532.00-0.30121076
12:02:2932.0032.0532.00-0.3021064
12:01:4532.0032.0532.00-0.3011062
12:01:2032.0032.0532.00-0.3041061
12:00:5232.0032.0532.05-0.2521057
12:00:1131.9532.0032.00-0.3031055
12:00:1131.9532.0032.00-0.3021052
11:54:1931.9532.0032.00-0.3051050
11:53:2931.9532.0032.00-0.3011045
11:52:1132.0032.0532.00-0.3091044
11:51:3132.0032.0532.00-0.3011035
11:41:4432.0032.1032.00-0.3011034
11:41:1032.0032.1032.00-0.3031033
11:40:3232.0532.1032.00-0.3021030
11:40:3232.0532.1032.05-0.2531028
11:35:4132.0532.1032.10-0.2011025
11:33:5132.0532.1032.10-0.2011024
11:33:3332.0032.1032.10-0.2021023
11:33:0132.0032.0532.05-0.2511021
11:32:4332.0032.0532.05-0.2511020
11:32:4232.0032.0532.05-0.2511019
11:28:4732.0032.0532.05-0.2511018
11:27:4132.0032.0532.05-0.2511017
11:26:0531.9532.0032.00-0.30191016
11:24:1131.9532.0031.95-0.353997
11:22:4831.9031.9531.95-0.351994
11:22:2631.9532.0031.95-0.351993
11:22:2631.9532.0031.95-0.351992
11:22:2631.9532.0031.95-0.3510991
11:20:4531.9032.0032.00-0.301981
11:19:4731.9031.9531.95-0.3510980
11:16:2431.9031.9531.90-0.401970
11:16:0131.9031.9531.90-0.402969
11:14:4031.9031.9531.95-0.351967
11:10:1231.8531.9031.90-0.401966
11:10:1131.8531.9031.90-0.401965
11:10:0831.8531.9031.90-0.401964
11:09:5131.8531.9031.90-0.401963
11:08:2431.8531.9031.90-0.401962
11:08:1931.8531.9031.90-0.401961
11:04:4031.8031.9031.90-0.401960
11:04:2231.8531.9031.85-0.458959
11:03:0531.8531.9031.90-0.402951
11:02:4231.8531.9031.85-0.455949
11:02:2731.8031.8531.85-0.451944
11:02:2731.8031.8531.85-0.451943
11:01:5631.8031.8531.85-0.451942
11:01:3331.8531.9031.85-0.4533941
11:01:3331.8531.9031.85-0.454908
10:59:1931.8531.9531.85-0.454904
10:58:4931.8531.9531.95-0.351900
10:58:4131.8531.9531.85-0.451899
10:57:2631.8531.9531.85-0.455898
10:57:0531.9031.9531.90-0.404893
10:56:5931.9032.0031.90-0.4027889
10:56:5931.9532.0031.95-0.3514862
10:54:5631.9532.0032.00-0.3010848
10:53:0431.9532.0032.00-0.301838
10:49:3731.9532.0031.95-0.351837
10:47:2931.9031.9531.95-0.3514836
10:41:5931.9031.9531.95-0.351822
10:41:3131.9031.9531.95-0.351821
10:38:3931.9031.9531.95-0.355820
10:37:3831.9031.9531.90-0.405815
10:37:0531.9031.9531.95-0.352810
10:36:4531.9031.9531.95-0.351808
10:36:0131.9031.9531.95-0.351807
10:35:3031.9031.9531.95-0.351806
10:35:0731.9031.9531.95-0.351805
10:33:5831.9031.9531.95-0.351804
10:33:3631.9031.9531.90-0.401803
10:33:2231.8531.9031.90-0.405802
10:32:5331.9031.9531.90-0.402797
10:32:5231.8531.9531.85-0.456795
10:32:5131.9031.9531.90-0.4029789
10:32:5031.9532.0031.95-0.3530760
10:30:1731.9532.0031.95-0.351730
10:29:4131.9532.0031.95-0.352729
10:28:3931.9532.0031.95-0.351727
10:25:2731.9532.0031.95-0.351726
10:23:1631.9031.9531.95-0.352725
10:22:5031.9532.0031.95-0.351723
10:22:4131.9532.0031.95-0.352722
10:21:3831.9532.0031.95-0.352720
10:18:4631.9031.9531.95-0.351718
10:18:4031.9031.9531.95-0.351717
10:18:0631.9031.9531.95-0.351716
10:18:0431.9532.0031.95-0.352715
10:17:2931.9031.9531.90-0.402713
10:16:3231.9031.9531.95-0.351711
10:16:1531.9031.9531.95-0.353710
10:16:0831.9031.9531.95-0.351707
10:15:5531.9031.9531.90-0.401706
10:15:3131.9031.9531.95-0.351705
10:15:0331.9031.9531.95-0.351704
10:14:4931.9032.0031.90-0.401703
10:14:3731.9031.9531.95-0.352702
10:14:3131.9031.9531.95-0.355700
10:14:2831.9031.9531.95-0.351695
10:14:2631.9031.9531.95-0.351694
10:13:3331.9031.9531.95-0.351693
10:11:4831.9532.0031.95-0.3522692
10:10:2231.9532.0031.95-0.355670
10:08:5532.0032.1032.00-0.3081665
10:08:4432.0532.1032.05-0.253584
10:08:4432.0532.1032.05-0.252581
10:08:2732.0532.1032.05-0.251579
10:07:4832.0532.1032.05-0.251578
10:07:2232.0532.1032.05-0.251577
10:07:1432.0032.0532.05-0.251576
10:04:3132.0532.1032.05-0.252575
10:01:0731.9532.0032.00-0.303573
10:01:0131.9532.0032.00-0.305570
10:00:5831.9532.0032.00-0.301565
10:00:5231.9532.0032.00-0.302564
09:58:3231.9532.0031.95-0.353562
09:57:5431.9532.0032.00-0.301559
09:57:5432.0032.1032.00-0.302558
09:57:4932.0032.1032.00-0.302556
09:57:2932.0032.1032.00-0.303554
09:56:4332.0032.0532.00-0.3014551
09:56:3832.0532.1032.05-0.256537
09:55:3332.1032.1532.10-0.201531
09:55:0932.1032.1532.10-0.204530
09:54:3232.1032.2032.10-0.205526
09:54:3132.1032.1532.15-0.151521
09:52:0132.1032.1532.15-0.151520
09:51:5232.1532.2532.15-0.153519
09:50:5632.2032.2532.20-0.104516
09:50:3132.2032.2532.20-0.105512
09:49:4232.2032.2532.20-0.101507
09:48:4932.2532.3032.25-0.058506
09:48:2332.2032.2532.25-0.053498
09:46:4332.2032.2532.25-0.051495
09:42:4832.2032.2532.25-0.055494
09:41:5632.2032.2532.20-0.102489
09:41:4632.2032.2532.20-0.101487
09:41:2332.2032.2532.20-0.101486
09:39:5632.1532.2032.20-0.102485
09:38:5632.1532.2032.15-0.153483
09:38:1632.2032.2532.20-0.102480
09:38:1632.2032.2532.20-0.102478
09:38:1032.1532.2032.20-0.101476
09:38:0932.1532.2532.15-0.159475
09:38:0332.1532.2032.20-0.101466
09:34:2132.1532.2032.20-0.103465
09:33:4332.1532.2032.20-0.101462
09:33:0332.1532.2032.20-0.101461
09:33:0032.2032.2532.20-0.102460
09:31:4432.1532.2032.20-0.105458
09:29:2832.1532.2032.15-0.151453
09:29:2432.0532.1532.15-0.155452
09:29:2432.0032.1032.10-0.204447
09:28:5332.0032.1032.00-0.305443
09:28:4532.0032.0532.05-0.253438
09:28:4531.9532.0532.05-0.252435
09:28:4531.9532.0032.00-0.309433
09:28:0131.9532.0031.95-0.353424
09:27:0731.9532.0031.95-0.351421
09:26:5731.9532.0031.95-0.351420
09:26:1631.9532.0031.95-0.352419
09:26:1631.9532.0031.95-0.351417
09:25:3932.0032.0532.00-0.302416
09:24:0631.9532.1032.10-0.204414
09:23:5832.0032.0532.00-0.303410
09:23:4232.0032.1032.00-0.304407
09:23:3832.0032.1032.10-0.201403
09:23:0031.9032.0032.10-0.202402
09:23:0031.9032.0032.05-0.252400
09:23:0031.9032.0032.00-0.306398
09:22:4831.9032.0032.00-0.301392
09:21:4931.9032.0031.90-0.402391
09:21:4731.9532.0031.95-0.351389
09:21:2131.9032.0032.00-0.301388
09:21:1831.9532.0031.95-0.3511387
09:20:4631.9532.0032.00-0.301376
09:19:4531.9532.0031.95-0.351375
09:19:4431.9532.0032.00-0.302374
09:19:2431.9532.0031.95-0.351372
09:18:4432.0032.1032.00-0.3015371
09:18:4232.0532.1532.05-0.254356
09:17:1232.1032.1532.10-0.201352
09:17:0332.1032.1532.15-0.151351
09:16:4632.1032.1532.15-0.151350
09:16:1532.0532.1032.05-0.252349
09:16:1432.1032.1532.10-0.2013347
09:16:1432.1532.2032.15-0.154334
09:14:5232.1532.2032.15-0.152330
09:14:1632.1532.2032.15-0.151328
09:13:5932.1032.1532.15-0.151327
09:13:5532.1032.1532.15-0.152326
09:13:5232.1032.1532.15-0.151324
09:13:1532.1032.1532.15-0.151323
09:12:4632.1032.1532.15-0.153322
09:12:0732.1532.2032.15-0.153319
09:11:5532.1532.2032.15-0.155316
09:10:4832.1532.2032.20-0.105311
09:10:3932.1532.2032.15-0.151306
09:10:3932.1532.2032.15-0.151305
09:10:1332.2032.2532.20-0.107304
09:10:1332.2032.2532.20-0.102297
09:10:1332.2032.2532.20-0.103295
09:09:4332.2532.3032.25-0.056292
09:09:1232.2532.3032.25-0.051286
09:08:3932.2532.3032.3001285
09:08:2532.2532.3032.25-0.051284
09:08:2532.2532.3032.25-0.051283
09:08:2432.2532.3032.25-0.051282
09:08:0332.2532.3032.25-0.052281
09:06:4732.2032.2532.25-0.053279
09:06:3932.2532.3032.25-0.051276
09:06:3932.3032.3532.3002275
09:06:3932.3032.3532.3001273
09:06:3932.3032.3532.3002272
09:06:2732.3532.4532.35+0.059270
09:05:0032.3532.4532.35+0.051261
09:05:0032.3532.4532.35+0.052260
09:05:0032.3532.4532.35+0.052258
09:04:2132.3032.3532.35+0.051256
09:04:2132.3032.3532.35+0.051255
09:03:5732.3032.3532.35+0.051254
09:03:5532.3532.4532.35+0.051253
09:03:3832.3532.4532.35+0.051252
09:03:3832.3032.3532.35+0.052251
09:03:3832.3532.4532.35+0.053249
09:03:3432.3532.4032.40+0.101246
09:03:2832.3532.4032.40+0.101245
09:03:2832.4032.4532.40+0.101244
09:03:1332.3532.4032.40+0.102243
09:03:1332.4532.5032.40+0.103241
09:03:1332.4532.5032.45+0.151238
09:03:0332.4532.5032.50+0.201237
09:02:5932.5032.5532.50+0.201236
09:02:5932.5032.5532.50+0.204235
09:02:5932.5032.5532.50+0.202231
09:02:5932.5032.5532.50+0.202229
09:02:5232.5032.5532.55+0.251227
09:02:5032.5032.5532.55+0.251226
09:02:4932.5532.6032.55+0.255225
09:02:4632.5532.6532.55+0.251220
09:02:4632.5032.5532.55+0.253219
09:02:2432.5032.6532.65+0.351216
09:02:1232.6532.7032.65+0.351215
09:02:0932.6032.7532.60+0.302214
09:02:0832.6532.8032.65+0.351212
09:02:0832.6532.8032.65+0.351211
09:02:0432.6032.8032.80+0.501210
09:02:0332.7032.8532.70+0.402209
09:02:0032.7032.9032.70+0.401207
09:01:5832.8032.9032.80+0.501206
09:01:5732.7032.8532.85+0.557205
09:01:5632.7532.9032.90+0.602198
09:01:5432.7032.9032.90+0.607196
09:01:5332.8032.9032.80+0.505189
09:01:5332.8032.9532.80+0.501184
09:01:5332.8032.9532.80+0.502183
09:01:5332.7532.9032.90+0.601181
09:01:5132.7532.9532.95+0.657180
09:01:5032.7532.9032.90+0.602173
09:01:4932.7532.8032.80+0.501171
09:01:4832.7032.8532.90+0.608170
09:01:4832.7032.8532.85+0.552162
09:01:4832.7032.8532.70+0.401160
09:01:4832.6532.8532.85+0.557159
09:01:4732.7032.8032.80+0.501152
09:01:4732.7032.8532.85+0.557151
09:01:4532.6532.8032.80+0.504144
09:01:4332.7032.8032.80+0.507140
09:01:4232.7032.8032.80+0.507133
09:01:4032.7032.8032.80+0.507126
09:01:3932.7032.8032.80+0.501119
09:01:3832.7032.8032.80+0.507118
09:01:3632.7032.8032.80+0.507111
09:01:3532.7032.8032.80+0.507104
09:01:3332.6532.7532.75+0.45497
09:01:3132.6532.7032.70+0.40193
09:01:3132.6032.7532.75+0.45792
09:01:3032.6532.7532.65+0.35185
09:01:2932.6032.7532.75+0.45784
09:01:2732.6032.7532.75+0.45777
09:01:2632.5532.6032.60+0.30170
09:01:2632.5532.7032.70+0.40269
09:01:2532.5032.6532.65+0.35367
09:01:2532.5032.6532.65+0.35764
09:01:2332.5032.6032.60+0.30557
09:01:2032.5032.6032.50+0.20152
09:01:1632.5032.6032.50+0.201051
09:00:5232.5032.6032.50+0.20141
09:00:3932.6032.6532.60+0.30240
09:00:3332.6032.7032.70+0.40538
09:00:11----32.75+0.453333
 
加密貨幣
比特幣BTC 89527.34 1,727.99 1.97%
以太幣ETH 3015.50 67.60 2.29%
瑞波幣XRP 1.90 0.03 1.45%
比特幣現金BCH 616.85 -6.12 -0.98%
萊特幣LTC 79.14 -1.05 -1.31%
卡達幣ADA 0.375573 0.01 1.63%
波場幣TRX 0.284192 0.00 -0.15%
恆星幣XLM 0.224930 0.00 1.96%
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。