友威科  (3580) 其他電子業 上櫃 鴻海集團

65.20 ▲+3.90 +6.36% 0.59
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+3.90 921 65.10 5 65.30 3 62.00 66.50 61.50 61.30
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0065.1065.3065.20+3.901921
13:30:0065.2065.3065.20+3.9025920
13:24:3764.8065.1065.10+3.801895
13:24:0864.8065.0065.00+3.701894
13:24:0864.8065.0064.80+3.501893
13:24:0864.8065.0065.00+3.701892
13:24:0864.9065.0064.90+3.601891
13:22:3564.8064.9064.90+3.601890
13:22:3564.8064.9064.90+3.601889
13:21:5064.9065.0064.90+3.603888
13:21:3464.8064.9064.90+3.602885
13:20:4964.9065.0064.90+3.601883
13:20:0264.9065.0064.90+3.601882
13:19:4664.9065.1064.90+3.601881
13:19:3464.9065.1064.90+3.601880
13:19:1564.9065.1064.90+3.601879
13:19:1465.0065.1065.00+3.705878
13:19:1465.0065.1065.00+3.708873
13:18:2465.0065.1065.00+3.704865
13:18:2365.0065.1065.00+3.703861
13:18:1365.0065.1065.00+3.701858
13:18:1265.1065.2065.10+3.802857
13:15:4465.2065.3065.20+3.902855
13:14:0765.1065.2065.20+3.902853
13:12:4565.1065.3065.10+3.803851
13:11:0265.1065.3065.10+3.801848
13:10:1465.1065.3065.10+3.801847
13:08:2865.1065.2065.10+3.803846
13:05:5865.1065.3065.10+3.801843
13:05:4365.2065.3065.20+3.901842
13:04:1965.0065.1065.10+3.804841
13:01:0265.1065.3065.10+3.801837
12:58:3365.0065.1065.10+3.801836
12:58:3365.0065.1065.10+3.802835
12:57:5565.1065.3065.10+3.802833
12:57:3665.1065.2065.20+3.901831
12:57:1465.1065.2065.10+3.801830
12:56:3165.2065.3065.10+3.803829
12:56:3165.2065.3065.20+3.901826
12:53:3865.1065.2065.20+3.901825
12:53:1165.2065.4065.20+3.901824
12:51:2865.1065.2065.20+3.901823
12:50:2265.1065.2065.20+3.902822
12:49:4465.2065.4065.20+3.901820
12:49:4465.2065.4065.20+3.903819
12:49:4165.2065.3065.30+4.002816
12:49:1065.2065.3065.30+4.002814
12:37:1165.3065.6065.30+4.003812
12:36:1865.1065.5065.50+4.201809
12:35:1765.4065.5065.40+4.101808
12:33:4365.4065.5065.40+4.101807
12:32:0465.4065.5065.50+4.202806
12:28:4165.0065.4065.40+4.101804
12:26:1565.0065.4065.40+4.101803
12:24:3664.8065.1065.10+3.801802
12:21:5164.8065.0065.00+3.701801
12:21:5164.8065.0065.00+3.701800
12:21:4864.8065.0065.00+3.703799
12:11:2165.0065.1065.00+3.701796
12:10:2265.0065.2065.00+3.705795
12:10:1465.1065.3065.10+3.802790
12:10:1465.2065.3065.20+3.904788
12:10:1465.2065.3065.20+3.903784
12:07:0065.2065.5065.50+4.202781
12:00:5965.1065.2065.40+4.103779
12:00:5965.1065.2065.20+3.902776
11:58:5365.2065.4065.20+3.901774
11:55:5965.2065.3065.30+4.001773
11:55:2264.9065.2065.20+3.902772
11:50:5164.6065.0065.00+3.702770
11:50:4464.5064.8064.80+3.501768
11:50:4464.5064.8064.80+3.502767
11:50:2964.5064.9064.90+3.603765
11:48:2664.7064.9064.70+3.406762
11:48:2664.7064.9064.70+3.402756
11:48:2564.7065.0064.70+3.402754
11:47:1464.8065.0064.80+3.501752
11:46:2265.0065.3065.00+3.701751
11:43:5665.0065.3065.00+3.701750
11:43:1065.1065.3065.10+3.801749
11:40:4765.5065.6065.50+4.201748
11:40:4665.5065.6065.50+4.209747
11:40:4665.5065.6065.50+4.208738
11:40:4665.1065.5065.50+4.203730
11:38:4265.5065.6065.50+4.204727
11:38:4265.0065.2065.50+4.204723
11:38:4265.0065.2065.30+4.001719
11:38:4265.0065.2065.20+3.901718
11:36:1565.0065.2065.00+3.703717
11:32:0964.8065.0065.00+3.701714
11:29:3564.8065.4064.80+3.502713
11:26:4364.8065.1065.10+3.802711
11:26:0364.7065.0065.00+3.701709
11:23:2364.7065.0065.00+3.702708
11:21:4864.6065.0065.00+3.702706
11:21:3264.6065.0065.00+3.703704
11:21:2164.6065.0064.60+3.302701
11:21:2064.5064.8064.80+3.502699
11:19:5164.5064.8064.50+3.201697
11:19:4064.5064.8064.50+3.203696
11:18:5864.6064.8064.60+3.301693
11:18:0064.6064.8064.60+3.301692
11:17:4764.6064.8064.80+3.502691
11:17:4064.5064.8064.80+3.502689
11:17:2164.3065.0065.00+3.701687
11:17:0764.6065.0064.60+3.302686
11:16:5364.3064.6064.60+3.301684
11:16:5364.3064.6064.60+3.301683
11:16:2564.2064.7064.70+3.402682
11:16:2564.2064.6064.60+3.301680
11:16:0164.2064.6064.60+3.302679
11:15:5864.4064.7064.40+3.103677
11:13:4264.8065.1064.80+3.501674
11:13:0764.9065.1064.90+3.601673
11:11:4664.8065.0065.00+3.703672
11:11:4664.8065.0065.00+3.701669
11:11:4464.9065.0064.90+3.604668
11:10:2965.0065.4065.00+3.701664
11:09:5865.0065.4065.00+3.702663
11:09:3165.0065.3065.00+3.701661
11:09:2165.0065.4065.00+3.705660
11:09:1165.0065.4065.00+3.701655
11:08:5065.1065.4065.10+3.801654
11:08:4365.1065.4065.10+3.801653
11:07:0065.1065.4065.40+4.101652
11:07:0065.1065.4065.40+4.101651
11:06:5865.1065.5065.10+3.801650
11:06:1965.1065.4065.40+4.101649
11:02:1965.1065.5065.50+4.202648
11:02:0165.4065.5065.40+4.105646
11:00:1565.5065.7065.50+4.201641
10:58:3465.5065.7065.50+4.201640
10:57:5965.4065.5065.50+4.201639
10:57:2165.5065.8065.50+4.205638
10:57:0665.5065.6065.60+4.301633
10:56:0165.6065.9065.60+4.303632
10:55:5065.7065.9065.70+4.404629
10:55:3465.7065.8065.80+4.501625
10:55:3365.8066.2065.80+4.502624
10:55:2165.8066.0066.00+4.701622
10:54:5965.9066.2065.80+4.501621
10:54:5965.9066.2065.90+4.601620
10:54:1165.9066.2065.90+4.601619
10:51:3765.8066.0066.00+4.702618
10:51:3565.8066.0065.80+4.502616
10:51:3165.8066.0065.80+4.501614
10:51:0465.8066.0065.80+4.501613
10:50:4865.8066.0066.20+4.901612
10:50:4865.8066.0066.00+4.704611
10:50:4765.8066.0066.00+4.701607
10:50:4465.9066.0065.90+4.602606
10:50:4166.0066.2066.00+4.701604
10:50:2666.0066.2066.00+4.702603
10:50:2566.0066.2066.00+4.702601
10:50:1266.0066.2066.00+4.701599
10:50:0866.1066.2066.10+4.803598
10:50:0866.1066.2066.10+4.801595
10:50:0766.1066.2066.10+4.801594
10:49:4666.2066.3066.20+4.901593
10:49:2966.2066.4066.40+5.101592
10:49:2366.2066.4066.40+5.101591
10:49:2166.2066.4066.40+5.101590
10:49:2166.2066.4066.40+5.101589
10:49:2066.2066.4066.40+5.101588
10:48:5666.0066.4066.40+5.102587
10:48:2566.0066.3066.50+5.203585
10:48:2566.0066.3066.30+5.007582
10:48:1566.0066.2066.20+4.901575
10:48:0366.0066.2066.20+4.901574
10:48:0266.0066.1066.10+4.801573
10:47:4065.9066.2066.20+4.901572
10:47:3466.0066.2066.00+4.701571
10:47:0266.0066.2066.20+4.902570
10:46:4965.9066.2066.20+4.902568
10:46:2666.1066.2066.20+4.902566
10:46:2266.1066.2066.20+4.902564
10:46:1865.9066.1066.10+4.803562
10:46:0765.9066.0066.00+4.707559
10:46:0465.9066.0066.00+4.701552
10:45:4966.0066.2066.00+4.702551
10:45:2565.8066.0066.00+4.701549
10:45:2565.8066.0066.00+4.702548
10:45:2165.8065.9065.90+4.601546
10:45:1465.7065.8065.80+4.502545
10:45:0265.7065.8065.80+4.501543
10:44:5665.7065.8065.80+4.502542
10:44:3965.7065.8065.70+4.401540
10:43:5165.8065.9065.80+4.502539
10:43:4165.8065.9065.80+4.501537
10:43:3965.6065.8065.80+4.501536
10:43:3965.7065.9065.70+4.401535
10:43:3865.7065.8065.80+4.501534
10:43:3665.7065.8065.80+4.502533
10:43:2365.5065.7065.70+4.401531
10:43:1265.5065.7065.70+4.401530
10:43:0865.5065.7065.70+4.402529
10:43:0465.5065.7065.50+4.201527
10:42:4465.5065.7065.50+4.201526
10:42:4165.5065.6065.60+4.307525
10:42:4165.5065.6065.60+4.306518
10:42:4165.2065.5065.50+4.201512
10:42:3665.2065.5065.50+4.201511
10:42:3265.4065.5065.50+4.202510
10:42:3065.4065.5065.50+4.202508
10:42:2565.4065.5065.50+4.202506
10:42:0565.2065.4065.40+4.101504
10:42:0365.2065.4065.40+4.102503
10:41:5965.2065.3065.30+4.0011501
10:41:5265.0065.3065.30+4.001490
10:41:5165.1065.3065.10+3.801489
10:41:3665.2065.3065.20+3.901488
10:41:1965.2065.3065.30+4.001487
10:40:5765.2065.3065.30+4.001486
10:39:0165.1065.2065.20+3.901485
10:38:1365.0065.2065.20+3.901484
10:38:1365.0065.2065.20+3.901483
10:37:2365.0065.2065.20+3.901482
10:36:2564.8065.3065.30+4.001481
10:35:2664.7065.1065.10+3.802480
10:35:0864.7065.3065.30+4.001478
10:35:0564.6065.2065.20+3.907477
10:35:0564.6065.2065.20+3.903470
10:35:0464.6065.1065.10+3.806467
10:35:0464.6065.1065.10+3.803461
10:35:0164.6065.1065.10+3.802458
10:34:5164.6065.0065.00+3.709456
10:34:5164.6065.0065.00+3.708447
10:34:4564.6064.9064.90+3.603439
10:34:4564.6064.9064.90+3.608436
10:34:4464.5064.8064.80+3.504428
10:34:4464.5064.7064.70+3.401424
10:34:1164.5064.7064.50+3.202423
10:34:0264.5064.6064.60+3.301421
10:34:0264.5064.6064.60+3.302420
10:33:1964.7064.8064.70+3.401418
10:32:5064.7064.8064.70+3.401417
10:31:3364.7064.8064.80+3.501416
10:31:3364.7064.8064.80+3.502415
10:30:5264.7064.8064.80+3.501413
10:30:1564.7064.8064.80+3.502412
10:29:0564.5064.8064.80+3.501410
10:29:0564.5064.8064.80+3.501409
10:27:3964.5064.8064.80+3.501408
10:27:3964.5064.8064.80+3.502407
10:27:2264.5064.8064.80+3.502405
10:26:1964.5064.8064.80+3.501403
10:25:5064.5064.8064.80+3.501402
10:25:5064.8064.9064.80+3.501401
10:25:2864.6064.8064.80+3.501400
10:24:5864.3064.8064.80+3.503399
10:24:5864.3064.7064.80+3.501396
10:24:5864.3064.7064.70+3.404395
10:24:1764.2064.6064.60+3.303391
10:24:1764.2064.6064.60+3.305388
10:23:3464.3064.6064.60+3.302383
10:23:3464.3064.6064.60+3.302381
10:21:4164.3064.6064.60+3.301379
10:20:0464.6064.7064.60+3.301378
10:19:1964.3064.6064.60+3.303377
10:19:1964.2064.5064.50+3.201374
10:18:3964.2064.5064.50+3.201373
10:18:2164.2064.5064.50+3.202372
10:18:2164.2064.5064.50+3.202370
10:18:1464.2064.5064.50+3.205368
10:17:4564.0064.3064.30+3.001363
10:17:1064.0064.4064.40+3.102362
10:17:0364.0064.2064.20+2.901360
10:16:5364.0064.2064.20+2.902359
10:15:2963.9064.0064.00+2.703357
10:15:2963.9064.0064.00+2.702354
10:15:0464.0064.2064.00+2.701352
10:14:2664.0064.1064.00+2.701351
10:14:0264.0064.2064.00+2.701350
10:13:0463.7064.0064.00+2.701349
10:12:3263.7064.0064.00+2.702348
10:10:3963.7064.2063.70+2.401346
10:10:0363.6064.2064.20+2.901345
10:08:2263.6064.0064.00+2.701344
10:07:4664.2064.5064.20+2.902343
10:06:5064.2064.4064.40+3.101341
10:04:0964.2064.5064.50+3.201340
10:04:0764.4064.5064.40+3.102339
10:03:5064.5064.8064.50+3.201337
10:03:4164.6064.8064.60+3.305336
10:02:4564.5064.6064.60+3.301331
10:02:2764.5064.8064.50+3.201330
10:02:2064.5064.8064.80+3.502329
10:02:0564.5064.6064.60+3.301327
10:01:3664.5064.6064.50+3.201326
10:01:1264.5064.8064.50+3.201325
10:00:4864.4064.5064.50+3.201324
10:00:4364.4064.5064.50+3.201323
09:59:3164.2064.5064.50+3.204322
09:59:3164.2064.5064.50+3.201318
09:59:3164.2064.4064.40+3.105317
09:59:3164.2064.4064.40+3.108312
09:59:3064.2064.3064.30+3.001304
09:59:3064.2064.3064.30+3.002303
09:59:0064.2064.3064.30+3.002301
09:58:5063.7064.2064.20+2.901299
09:56:2063.7064.3064.30+3.003298
09:56:2063.7064.3064.30+3.002295
09:55:5563.5064.0064.30+3.002293
09:55:5563.5064.0064.20+2.905291
09:55:5563.5064.0064.10+2.802286
09:55:5563.5064.0064.00+2.701284
09:54:4964.0064.1064.00+2.704283
09:54:4964.0064.1064.00+2.705279
09:54:3263.5064.0064.00+2.701274
09:53:0663.3064.1064.10+2.804273
09:52:4563.3064.0064.00+2.701269
09:52:3663.3064.0064.00+2.701268
09:52:2364.0064.1064.00+2.707267
09:52:2363.3064.0064.00+2.703260
09:51:3463.3063.8063.80+2.501257
09:49:4563.5063.8063.40+2.101256
09:49:4563.5063.8063.50+2.201255
09:48:3963.8064.0063.80+2.501254
09:46:1563.6064.0064.00+2.703253
09:46:0463.6064.0064.00+2.701250
09:46:0463.6064.0064.00+2.703249
09:45:5663.5064.0064.00+2.705246
09:45:1863.5064.0064.00+2.705241
09:43:5863.5064.0064.00+2.701236
09:43:2163.5063.9063.90+2.605235
09:40:2963.1063.9063.10+1.801230
09:39:4363.2064.0063.10+1.805229
09:39:4363.2064.0063.20+1.902224
09:39:1863.7064.0063.20+1.905222
09:39:1863.7064.0063.30+2.002217
09:39:1863.7064.0063.40+2.101215
09:39:1863.7064.0063.60+2.301214
09:39:1863.7064.0063.70+2.402213
09:38:1463.5063.9063.90+2.603211
09:38:1463.5063.8063.80+2.504208
09:38:1263.4063.7063.70+2.401204
09:36:2963.5063.9063.50+2.201203
09:36:2563.6063.9063.60+2.301202
09:35:5463.6063.9063.90+2.601201
09:35:5263.6063.9063.90+2.601200
09:34:2063.6064.0064.00+2.701199
09:33:4963.6064.0064.00+2.701198
09:33:2463.9064.0063.90+2.601197
09:33:2063.6063.9063.90+2.601196
09:33:1663.7063.9063.70+2.406195
09:33:0663.8063.9063.80+2.508189
09:33:0663.8063.9063.80+2.502181
09:31:4063.7064.0063.70+2.401179
09:28:3163.3064.3063.30+2.001178
09:28:2963.3064.0064.30+3.002177
09:28:2963.3064.0064.00+2.701175
09:28:2063.4064.3064.30+3.002174
09:27:5863.3064.4064.40+3.101172
09:27:4463.6064.4064.40+3.101171
09:27:3363.6064.4064.40+3.102170
09:27:3263.7064.4064.40+3.101168
09:27:3063.7064.3064.30+3.001167
09:27:2563.6064.3064.30+3.001166
09:27:2263.6063.9064.20+2.902165
09:27:2263.6063.9064.10+2.802163
09:27:2263.6063.9064.00+2.703161
09:27:2263.6063.9063.90+2.603158
09:27:1963.6063.8063.80+2.501155
09:27:1663.6063.7063.70+2.402154
09:27:1563.6063.7063.70+2.402152
09:27:1463.3063.6063.60+2.301150
09:27:1463.3063.6063.60+2.302149
09:27:1463.3063.6063.60+2.302147
09:27:1463.3063.6063.60+2.301145
09:27:1263.3063.5063.50+2.203144
09:27:1263.3063.5063.50+2.202141
09:27:1062.7063.3063.30+2.005139
09:27:1062.7063.3063.30+2.005134
09:26:4862.7063.3063.30+2.001129
09:26:4362.7063.3063.30+2.002128
09:26:4362.7063.3063.30+2.002126
09:26:4362.7063.2063.30+2.004124
09:26:4362.7063.2063.20+1.906120
09:26:2462.7063.2063.20+1.908114
09:26:2462.7063.1063.10+1.802106
09:25:4262.7063.0063.00+1.701104
09:24:5762.7063.0063.00+1.701103
09:24:0562.6063.0063.00+1.702102
09:24:0562.6062.8062.80+1.504100
09:23:5962.9063.0062.90+1.60196
09:23:4862.6062.9062.90+1.60295
09:23:4262.6062.8062.80+1.50393
09:23:1762.8062.9062.80+1.50190
09:20:2262.5062.8062.80+1.50789
09:19:5862.5062.8062.80+1.50282
09:19:4062.7062.8062.70+1.40180
09:19:2462.8063.1062.80+1.50179
09:19:2362.8063.1062.80+1.50278
09:19:1162.9063.1062.90+1.60176
09:19:0563.0063.2063.00+1.70175
09:18:0662.8063.0063.00+1.70274
09:18:0662.8063.0063.00+1.70372
09:16:2862.8063.0062.80+1.50169
09:14:4062.7063.0062.70+1.40168
09:14:2063.0063.3063.00+1.70167
09:14:1763.2063.3063.20+1.90166
09:14:1662.8063.0063.20+1.90365
09:14:1662.8063.0063.00+1.70162
09:13:2562.8063.2063.20+1.90361
09:13:1362.7063.0063.20+1.90258
09:13:1362.7063.0063.00+1.70356
09:12:2662.7063.0062.70+1.40153
09:12:0362.4062.9062.90+1.60152
09:11:3862.3062.7062.70+1.40151
09:09:5962.2063.0062.20+0.90150
09:09:1362.4063.0063.30+2.00249
09:09:1362.4063.0063.00+1.70247
09:08:4263.0063.3063.00+1.70145
09:08:4262.1063.0063.00+1.70344
09:08:3662.1062.6063.00+1.70341
09:08:3662.1062.6062.80+1.50138
09:08:3662.1062.6062.60+1.30137
09:08:2062.1062.5062.50+1.20136
09:08:2062.1062.4062.40+1.10135
09:07:5862.0062.3062.30+1.00134
09:07:5362.1062.3062.10+0.80233
09:07:2462.0062.4062.00+0.70131
09:07:2462.0062.1062.10+0.80930
09:07:2462.1062.4062.10+0.80121
09:05:5361.7062.1062.10+0.80120
09:05:3661.6062.0062.00+0.70119
09:04:0162.3062.6061.50+0.20118
09:04:0162.3062.6061.60+0.30217
09:04:0162.3062.6061.70+0.40315
09:04:0162.3062.6061.80+0.50312
09:04:0162.3062.6062.30+1.0029
09:03:0661.8062.3062.30+1.0017
09:00:4961.7062.3062.30+1.0016
09:00:06----62.00+0.7055
 
加密貨幣
比特幣BTC 57406.10 -1,397.68 -2.38%
以太幣ETH 3862.01 -40.64 -1.04%
瑞波幣XRP 1.50 -0.06 -4.01%
比特幣現金BCH 1318.84 -83.53 -5.96%
萊特幣LTC 359.64 13.27 3.83%
卡達幣ADA 1.77 0.15 9.29%
波場幣TRX 0.139503 0.00 -2.52%
恆星幣XLM 0.617076 0.00 0.09%
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。