友 輝  (4933) 光電業 上櫃 新光集團

45.20 ▲+0.70 +1.57% 0.32
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.70 726 45.15 2 45.20 1 44.75 45.65 44.05 44.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0045.1545.2045.20+0.702726
13:30:0045.1545.2045.20+0.7031724
13:24:5445.3545.4045.40+0.902693
13:23:5145.4045.5045.30+0.802691
13:23:5145.4045.5045.35+0.851689
13:23:5145.4045.5045.40+0.907688
13:22:4745.4545.5045.45+0.951681
13:22:4145.4045.4545.45+0.951680
13:22:2645.4545.5045.45+0.952679
13:21:5545.5045.6045.50+1.007677
13:20:2945.5045.6045.60+1.101670
13:20:2645.5045.6545.65+1.152669
13:20:2145.5045.6045.60+1.101667
13:20:1445.5045.6045.60+1.102666
13:20:0545.5045.6045.60+1.103664
13:17:5045.5545.6045.60+1.101661
13:16:1045.6045.6545.60+1.103660
13:16:0945.6045.6545.60+1.101657
13:15:3845.6045.6545.60+1.101656
13:15:2145.5545.6045.60+1.102655
13:13:1645.5045.6045.60+1.104653
13:13:1645.5045.6045.60+1.102649
13:12:3245.5045.6045.60+1.102647
13:12:0645.5045.6045.60+1.101645
13:11:3645.5045.5545.60+1.101644
13:11:3645.5045.5545.55+1.051643
13:11:3545.5545.6045.55+1.051642
13:11:2645.5545.6045.55+1.051641
13:11:1945.5545.6045.55+1.051640
13:11:0445.5545.6045.55+1.052639
13:09:3945.5045.5545.55+1.051637
13:08:4645.5045.5545.55+1.051636
13:08:0445.5045.5545.50+1.001635
13:05:3745.5045.5545.55+1.052634
13:05:0245.4545.5045.50+1.001632
13:02:1145.5045.5545.50+1.002631
13:01:2745.5045.6045.50+1.001629
13:00:2645.5045.5545.55+1.052628
13:00:1945.5045.5545.55+1.051626
13:00:1945.5045.5545.55+1.058625
12:59:2045.4045.5045.50+1.001617
12:59:0645.4045.5045.40+0.901616
12:59:0145.4045.5045.50+1.005615
12:58:1645.4045.5045.50+1.001610
12:57:5345.4045.5045.50+1.001609
12:50:3045.3545.5045.35+0.854608
12:47:0345.3545.5045.35+0.856604
12:43:5745.4045.5045.40+0.903598
12:42:0245.3545.4545.45+0.951595
12:40:5645.3545.5045.50+1.001594
12:35:1445.3545.5045.50+1.001593
12:31:5045.5045.5545.50+1.0013592
12:31:5045.5045.5545.50+1.007579
12:31:5045.5045.5545.50+1.002572
12:31:3445.5545.6045.55+1.052570
12:31:0045.6045.6545.60+1.101568
12:31:0045.6045.6545.60+1.105567
12:30:0145.6045.6545.60+1.101562
12:29:5045.6045.6545.65+1.151561
12:29:0345.6045.6545.65+1.151560
12:29:0345.6045.6545.60+1.101559
12:28:2345.5545.6545.65+1.151558
12:27:5745.5545.6045.60+1.101557
12:27:3745.5545.6545.55+1.051556
12:27:3545.4045.5045.50+1.003555
12:27:3245.5045.6545.50+1.002552
12:27:2745.5045.6545.50+1.001550
12:27:2345.5045.6045.60+1.107549
12:27:2345.5045.6045.60+1.101542
12:27:0845.4045.5045.50+1.0042541
12:27:0845.4045.5045.50+1.001499
12:26:3445.4045.4545.45+0.9513498
12:25:5645.3545.4045.40+0.907485
12:25:5645.3545.4045.40+0.901478
12:25:3145.3045.4045.40+0.902477
12:25:0245.3045.4045.40+0.901475
12:24:2745.3045.3545.35+0.852474
12:24:2145.3045.3545.35+0.855472
12:23:5645.3045.3545.35+0.851467
12:22:1145.1545.3045.30+0.807466
12:21:5345.1545.3045.30+0.802459
12:21:0745.1545.3045.30+0.801457
12:20:2745.1545.2045.20+0.706456
12:20:2545.1545.2045.20+0.702450
12:19:5345.1045.1545.15+0.653448
12:19:3545.1045.2045.20+0.701445
12:19:0745.1045.1545.15+0.651444
12:19:0645.1545.2045.15+0.651443
12:18:5745.1045.2045.20+0.701442
12:18:5545.1045.1545.15+0.653441
12:17:4445.1045.2045.20+0.701438
12:17:3045.1045.2045.20+0.701437
12:14:3145.0545.1045.10+0.601436
12:14:1745.0545.1545.15+0.652435
12:14:1645.0545.1545.15+0.651433
12:14:1545.0545.1045.10+0.601432
12:11:5945.0545.1045.10+0.601431
12:11:1745.0545.1045.05+0.551430
12:10:3645.0545.1045.10+0.601429
12:07:4745.0045.1045.10+0.602428
12:05:2644.9045.0545.05+0.551426
12:05:1244.9045.0545.05+0.551425
12:04:5144.9045.0545.05+0.551424
12:04:4844.9045.0045.05+0.551423
12:04:4844.9045.0045.00+0.504422
12:04:3644.9044.9545.00+0.502418
12:04:3644.9044.9544.95+0.453416
12:04:1744.9044.9544.95+0.451413
11:59:4745.0045.0545.00+0.508412
11:58:2745.0045.0545.05+0.551404
11:54:5445.0045.0545.00+0.501403
11:54:2345.0545.1545.05+0.555402
11:54:1845.1045.1545.10+0.605397
11:54:1345.1045.1545.10+0.601392
11:54:0145.1045.1545.10+0.601391
11:53:5745.1045.1545.10+0.605390
11:53:4545.1045.1545.10+0.601385
11:53:2945.1045.1545.10+0.602384
11:52:4245.1545.2045.15+0.655382
11:52:0645.1545.2045.20+0.701377
11:52:0445.1545.2045.15+0.658376
11:34:4845.2045.2545.20+0.704368
11:34:4845.2045.2545.20+0.705364
11:26:5845.2545.3545.25+0.751359
11:26:4345.2545.3545.25+0.751358
11:26:3045.2545.3545.35+0.851357
11:26:2945.2545.3045.30+0.801356
11:25:4645.2545.3045.25+0.753355
11:23:4545.2545.3045.30+0.801352
11:17:1845.2045.3045.35+0.852351
11:17:1845.2045.3045.30+0.802349
11:16:2745.2045.3045.30+0.801347
11:16:0645.2045.3045.30+0.801346
11:14:2645.2045.3045.30+0.801345
11:14:2645.2045.3045.30+0.802344
11:14:2645.1545.3045.30+0.805342
11:14:1045.1545.2545.25+0.753337
11:14:1045.1545.2545.25+0.759334
11:14:1045.1545.2045.20+0.708325
11:13:5245.1045.2045.20+0.701317
11:13:2645.1045.2045.20+0.701316
11:12:5345.1545.2045.15+0.651315
11:09:5545.1045.1545.15+0.651314
11:08:1445.1045.2045.10+0.601313
11:07:5445.1045.2045.10+0.601312
11:07:4545.1045.1545.15+0.652311
11:07:2245.0545.1045.10+0.603309
11:07:2245.0545.1045.10+0.601306
11:07:1145.0545.1045.10+0.602305
11:06:0945.0545.1045.10+0.601303
11:00:2745.1045.1545.10+0.601302
10:58:3245.0545.2545.05+0.5510301
10:57:2644.9545.2045.20+0.701291
10:56:5845.2545.3045.25+0.751290
10:56:1945.1545.2545.25+0.751289
10:51:1245.0545.2545.25+0.752288
10:51:1245.0045.2045.20+0.702286
10:50:5744.9045.2045.20+0.701284
10:49:1545.1545.2545.25+0.751283
10:48:5345.0545.2045.20+0.706282
10:48:5245.0045.2045.20+0.701276
10:47:5645.0045.1545.15+0.651275
10:47:3245.1045.1545.10+0.601274
10:46:5845.1045.2045.10+0.601273
10:46:5745.1045.1545.15+0.651272
10:45:1144.9545.1045.10+0.601271
10:45:0144.9545.0545.05+0.551270
10:44:3244.8545.0045.00+0.501269
10:44:1444.8544.9544.95+0.451268
10:38:3844.8544.9544.95+0.451267
10:37:3044.8544.9544.95+0.451266
10:35:4944.8544.9544.85+0.351265
10:35:1444.8044.8544.85+0.351264
10:35:0344.8044.8544.80+0.301263
10:34:0244.9045.0044.90+0.404262
10:33:4745.0045.1045.00+0.508258
10:33:4745.0045.1045.00+0.502250
10:33:4745.0045.1045.00+0.502248
10:33:4645.0045.1045.00+0.502246
10:33:3645.0045.1045.00+0.501244
10:32:4845.0045.0545.05+0.551243
10:32:2945.0045.0545.00+0.502242
10:32:2845.0045.0545.00+0.501240
10:32:0945.0045.0545.05+0.551239
10:30:4845.0545.2045.05+0.556238
10:29:0545.0545.2045.20+0.701232
10:28:1745.0545.2045.20+0.7010231
10:27:4245.0545.2045.20+0.701221
10:25:5345.0545.2045.20+0.701220
10:25:4145.0545.2045.20+0.701219
10:25:0845.0545.2045.20+0.701218
10:22:3045.0545.2045.20+0.701217
10:22:1045.0545.1545.15+0.651216
10:22:0945.0545.1545.15+0.653215
10:22:0945.0545.1545.15+0.653212
10:20:1545.0545.1545.15+0.654209
10:16:0945.0045.2045.20+0.701205
10:15:3845.0045.2045.20+0.701204
10:15:3845.0045.1045.10+0.608203
10:14:1145.0045.1045.00+0.501195
10:12:2645.0045.0545.05+0.551194
10:11:3445.0545.1045.05+0.555193
10:08:3345.0545.1045.10+0.601188
10:06:5645.1045.2045.10+0.601187
10:06:5345.1045.2045.10+0.601186
10:06:4145.1045.2045.10+0.603185
10:05:5045.1045.2045.10+0.605182
10:05:4145.1045.2045.10+0.601177
10:04:3645.2045.2545.20+0.702176
10:04:0545.0045.2045.20+0.701174
10:03:5645.0045.2045.20+0.701173
10:03:5245.0045.2045.20+0.703172
10:02:4945.0045.1545.15+0.651169
10:01:4345.0045.1545.00+0.501168
10:01:3645.0045.1045.10+0.601167
10:01:2545.0545.1045.05+0.551166
10:01:1845.0545.1045.10+0.601165
10:00:3345.0545.1045.10+0.601164
10:00:1345.0545.1045.10+0.601163
10:00:1045.0545.1045.10+0.601162
10:00:0445.0545.1045.10+0.602161
09:59:4945.0545.1045.10+0.601159
09:59:3544.9545.0045.00+0.503158
09:59:3544.9545.0045.00+0.501155
09:59:1544.8544.9544.95+0.451154
09:59:0844.8544.9544.95+0.451153
09:57:5544.8044.8544.85+0.351152
09:57:5044.8044.9044.90+0.401151
09:57:1244.7044.8544.85+0.351150
09:56:2644.8544.9044.85+0.351149
09:56:0244.8544.9044.85+0.351148
09:55:4944.7044.8044.80+0.301147
09:52:2744.6544.8044.80+0.301146
09:52:0644.6544.7044.70+0.201145
09:51:2644.6044.7044.70+0.202144
09:51:1844.6044.6544.65+0.152142
09:50:3144.4044.6044.60+0.102140
09:46:3644.4044.6544.65+0.151138
09:43:0244.4044.5044.5002137
09:43:0244.5044.6544.5003135
09:41:2344.4544.5544.55+0.051132
09:37:2244.3544.5044.5001131
09:37:2244.3544.4544.45-0.051130
09:35:3244.3544.4544.45-0.051129
09:31:5244.1544.4044.40-0.102128
09:28:2144.0044.1044.10-0.402126
09:28:2144.0544.1044.05-0.451124
09:28:1944.0544.1044.05-0.451123
09:28:0344.2044.2544.20-0.301122
09:27:2444.3044.5044.30-0.201121
09:27:2344.3044.5044.30-0.201120
09:27:2244.3044.5044.30-0.201119
09:27:2144.3044.5044.30-0.201118
09:27:1944.3044.5044.30-0.201117
09:27:0644.3044.5044.30-0.203116
09:26:5444.3044.5044.30-0.201113
09:25:2644.3044.5044.30-0.201112
09:25:2644.3044.5044.30-0.201111
09:25:0644.5044.6044.5003110
09:25:0244.5544.6044.55+0.051107
09:24:4944.6044.7044.60+0.101106
09:24:3244.6044.7044.60+0.101105
09:24:3144.7044.8544.70+0.201104
09:24:3044.8044.9544.80+0.301103
09:23:2844.8044.9044.90+0.401102
09:23:1244.7544.9044.90+0.402101
09:23:1244.7544.9044.90+0.40199
09:22:0344.6544.8044.80+0.30198
09:21:1544.6544.8044.80+0.30197
09:21:0244.6544.8044.65+0.15196
09:19:1744.5044.8044.80+0.30195
09:19:1744.6044.8044.60+0.10194
09:19:1644.7044.8044.70+0.20293
09:19:0944.7544.8044.75+0.25191
09:19:0944.7544.8044.75+0.25190
09:19:0944.8544.9044.85+0.35289
09:19:0944.8544.9044.85+0.35187
09:19:0944.8544.9044.85+0.35186
09:18:4644.8544.9044.85+0.35185
09:18:2944.8544.9044.90+0.40184
09:17:5344.8544.9044.90+0.40283
09:16:4944.9044.9544.90+0.40181
09:16:4944.9044.9544.90+0.40180
09:16:4944.9545.0544.95+0.45279
09:13:1545.0045.1044.95+0.45177
09:13:1545.0045.1045.00+0.50276
09:10:5745.0045.1045.10+0.60174
09:10:4545.0045.1045.10+0.60173
09:10:2545.0045.1045.10+0.60272
09:10:2145.0045.1045.10+0.60170
09:10:1945.0045.0545.05+0.55169
09:09:4444.8545.0545.05+0.55168
09:09:2444.8045.1045.10+0.60167
09:09:1844.7545.1045.10+0.60266
09:09:1844.9045.0045.00+0.50664
09:09:0844.8544.9544.95+0.45358
09:09:0744.7544.8544.85+0.35155
09:09:0744.7544.8544.85+0.351454
09:09:0744.7544.8044.80+0.30240
09:08:0844.7544.8044.75+0.25138
09:06:5244.7044.7544.75+0.25137
09:06:2944.7044.8044.80+0.30236
09:04:2144.7044.8044.70+0.20234
09:04:2144.6044.7044.70+0.20132
09:03:5844.6044.8044.60+0.10231
09:03:5844.7044.8044.70+0.20129
09:03:3744.6044.7044.70+0.20128
09:02:4544.5044.7544.75+0.25227
09:02:3744.6044.8044.60+0.10425
09:02:2344.6044.8044.80+0.30121
09:02:1844.6044.8044.80+0.30220
09:02:1544.6044.7544.75+0.25118
09:01:4844.6044.7044.70+0.20217
09:01:0944.6044.8044.60+0.10215
09:01:0744.7544.8544.75+0.25613
09:01:0744.7544.8544.75+0.2517
09:00:05----44.75+0.2566
 
加密貨幣
比特幣BTC 60709.02 -863.77 -1.40%
以太幣ETH 2364.67 -67.28 -2.77%
瑞波幣XRP 1.56 0.00 0.16%
比特幣現金BCH 1023.40 -87.25 -7.86%
萊特幣LTC 300.61 -10.00 -3.22%
卡達幣ADA 1.37 -0.05 -3.31%
波場幣TRX 0.154469 -0.01 -4.70%
恆星幣XLM 0.595684 -0.02 -2.87%
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。