瑞 鼎  (3592) 半導體業 上市 明基友達集團

365.00 ▲+4.00 +1.11% 2.71
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+4.00 744 364.50 1 365.00 11 368.50 371.50 361.00 361.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:00364.50365.00365.00+4.0048744
13:24:11362.50364.00364.00+3.001696
13:24:11362.50363.00363.00+2.003695
13:24:09363.00364.00363.00+2.001692
13:24:06363.00364.00363.00+2.001691
13:24:05363.00364.00363.00+2.001690
13:24:00363.00364.00363.00+2.001689
13:23:50363.00364.00363.00+2.001688
13:23:45363.00364.00363.00+2.001687
13:23:34363.00364.00364.00+3.001686
13:23:34363.50364.00363.50+2.501685
13:23:12363.50364.00363.50+2.501684
13:22:52363.50364.00363.50+2.501683
13:22:09363.50364.00363.50+2.501682
13:21:44363.50364.00363.50+2.501681
13:21:22363.50364.00363.50+2.501680
13:20:43363.50364.00363.50+2.501679
13:16:50364.00364.50364.00+3.001678
13:16:26364.00364.50364.50+3.501677
13:16:26364.00364.50364.00+3.001676
13:16:26364.00364.50364.00+3.001675
13:15:48364.00364.50364.00+3.001674
13:14:37364.00365.00364.00+3.002673
13:10:27364.00365.00365.00+4.003671
13:10:18364.00365.00365.00+4.001668
13:09:44364.00364.50364.50+3.501667
13:08:12364.00364.50364.50+3.501666
13:08:12364.00364.50364.00+3.001665
13:07:49364.00364.50364.50+3.505664
13:02:12363.50364.50364.50+3.501659
12:58:07364.00364.50364.00+3.001658
12:57:29364.00364.50364.00+3.001657
12:55:08363.50364.00364.00+3.001656
12:55:08363.50364.00364.00+3.001655
12:50:11363.50364.00364.00+3.001654
12:50:11363.50364.00364.00+3.003653
12:47:59363.50364.00363.50+2.502650
12:44:36364.00364.50364.00+3.001648
12:43:24364.00364.50364.00+3.001647
12:41:54364.00365.00365.00+4.001646
12:41:54364.00365.00364.00+3.001645
12:40:18364.00365.00365.00+4.001644
12:39:52364.00365.00364.00+3.002643
12:36:00364.00365.00364.00+3.001641
12:35:31364.50365.00365.00+4.001640
12:35:30363.50364.50364.50+3.501639
12:35:30363.50364.50364.50+3.501638
12:35:30363.50364.50364.50+3.509637
12:35:30363.50364.50363.50+2.501628
12:29:38363.50364.50363.50+2.501627
12:22:43363.50364.50364.50+3.501626
12:22:43364.00364.50364.00+3.001625
12:21:30364.00364.50364.00+3.002624
12:18:42364.00364.50364.00+3.001622
12:16:19364.00365.00364.00+3.001621
12:16:19364.50365.00364.50+3.502620
12:16:08364.50365.00365.00+4.001618
12:16:07364.50365.00364.50+3.503617
12:14:08365.00365.50365.00+4.001614
12:14:01365.00365.50365.00+4.001613
12:11:01365.00365.50365.00+4.001612
12:08:16364.50365.00365.00+4.002611
12:07:23364.50365.50364.50+3.501609
12:03:21365.00366.00365.00+4.001608
12:01:37364.50365.50365.50+4.501607
12:01:37364.50365.00365.00+4.002606
12:00:10364.50365.00365.00+4.002604
11:49:57365.00365.50365.00+4.002602
11:48:00365.00366.00365.00+4.001600
11:45:46365.50366.00365.50+4.501599
11:45:46365.00365.50365.50+4.501598
11:45:17365.00365.50365.50+4.501597
11:40:13365.00365.50365.50+4.501596
11:40:12365.00365.50365.50+4.501595
11:40:11365.00365.50365.50+4.502594
11:40:00364.50365.50365.50+4.501592
11:39:39364.00365.00365.00+4.005591
11:38:12364.00365.00365.00+4.001586
11:38:09364.00365.00364.00+3.002585
11:37:21364.00364.50364.50+3.502583
11:35:24363.50364.00364.00+3.002581
11:34:28364.00364.50364.00+3.001579
11:33:49364.00364.50364.50+3.501578
11:33:05364.00364.50364.00+3.001577
11:30:40363.50364.50364.50+3.501576
11:30:39364.00364.50364.00+3.001575
11:25:57363.50364.00364.00+3.001574
11:17:30364.00365.00364.00+3.001573
11:15:13364.50365.00364.50+3.501572
11:14:15363.50365.00365.00+4.001571
11:14:11363.50365.00365.00+4.001570
11:11:31363.50364.50364.50+3.503569
11:01:08363.50365.00365.00+4.002566
11:01:08363.50364.50364.50+3.501564
11:01:08363.00364.00364.00+3.002563
11:01:07361.50363.00363.00+2.003561
11:01:07361.00363.00363.00+2.004558
11:01:07361.00362.50363.00+2.006554
11:01:07361.00362.50362.50+1.501548
11:01:07361.00362.50362.50+1.507547
11:01:07361.00362.50362.50+1.507540
11:01:07361.00362.50362.50+1.504533
11:00:00361.00362.50361.0001529
10:59:35361.00362.00362.00+1.001528
10:58:40361.00362.00362.00+1.001527
10:58:40361.50362.00361.50+0.502526
10:57:02361.50362.00361.50+0.501524
10:55:27361.50362.00362.00+1.001523
10:52:38361.50362.00361.50+0.503522
10:46:48361.50362.00362.00+1.001519
10:45:17361.50362.00362.00+1.001518
10:45:16362.00362.50362.00+1.006517
10:41:44362.00362.50362.50+1.501511
10:41:30362.00362.50362.50+1.501510
10:40:01362.00362.50362.50+1.503509
10:37:04362.00362.50362.50+1.501506
10:37:04362.50363.00362.50+1.503505
10:35:43362.00362.50363.00+2.001502
10:35:43362.00362.50362.50+1.503501
10:33:36362.50363.00362.50+1.501498
10:31:05362.50363.50362.50+1.501497
10:28:36362.50363.50362.50+1.501496
10:28:09362.50364.00362.50+1.501495
10:26:36362.00362.50362.50+1.501494
10:26:16362.50364.00362.50+1.501493
10:23:27362.00363.00363.00+2.001492
10:22:36363.00364.00363.00+2.001491
10:22:27363.00363.50363.50+2.501490
10:21:26363.50364.00363.50+2.502489
10:21:23363.00363.50363.50+2.501487
10:21:23363.50364.00363.50+2.502486
10:21:23363.50364.00364.00+3.002484
10:21:20363.50364.00363.50+2.501482
10:21:18363.50364.00364.00+3.002481
10:21:17363.50364.00363.50+2.501479
10:21:11362.50363.00363.00+2.001478
10:21:11361.50362.50362.50+1.503477
10:21:09362.00362.50362.00+1.001474
10:21:09362.00362.50362.00+1.002473
10:20:46362.00362.50362.50+1.501471
10:20:23362.00362.50362.50+1.502470
10:20:23362.50364.00362.50+1.502468
10:20:23362.50364.00362.50+1.502466
10:20:23363.00364.50363.00+2.007464
10:20:22363.50364.50363.50+2.504457
10:17:17363.50364.50363.50+2.501453
10:12:01363.50365.00363.50+2.501452
10:12:00364.00365.00364.00+3.001451
10:10:05363.50365.00365.00+4.002450
10:09:19365.00365.50365.00+4.001448
10:08:46365.00365.50365.50+4.501447
10:08:37364.00365.00365.00+4.001446
10:08:35364.00364.50364.50+3.501445
10:08:24363.50364.00364.00+3.005444
10:08:24363.50364.00364.00+3.001439
10:08:24363.50364.00364.00+3.001438
10:04:42363.00364.00364.00+3.001437
10:04:40363.50364.00363.50+2.501436
10:04:40363.00363.50363.50+2.501435
10:04:40363.00363.50363.50+2.501434
10:02:21363.00364.00363.00+2.002433
10:01:30363.50364.00363.50+2.501431
10:00:30363.50364.00363.50+2.501430
10:00:24364.00364.50364.00+3.002429
09:59:59364.00364.50364.50+3.501427
09:59:59364.50365.00364.50+3.502426
09:59:33364.50365.00365.00+4.001424
09:59:32364.50365.00365.00+4.001423
09:59:26363.50364.00364.50+3.501422
09:59:26363.50364.00364.00+3.001421
09:59:22363.00363.50363.50+2.502420
09:59:21363.00363.50363.50+2.502418
09:59:20363.00363.50363.50+2.501416
09:59:19363.00363.50363.00+2.001415
09:59:02362.50363.00363.00+2.003414
09:57:31363.00363.50363.00+2.001411
09:55:57363.50364.00363.50+2.501410
09:53:39363.00363.50363.50+2.501409
09:53:25363.00363.50363.50+2.501408
09:53:25362.50363.00363.00+2.004407
09:51:34363.00363.50363.00+2.001403
09:51:34363.00363.50363.00+2.001402
09:51:32363.00363.50363.00+2.001401
09:50:39363.50364.00363.50+2.501400
09:50:39363.50364.00363.50+2.501399
09:49:08363.50364.00363.50+2.501398
09:48:30364.00365.00364.00+3.001397
09:47:24364.00365.00365.00+4.001396
09:47:22364.50365.00364.50+3.502395
09:47:22365.00365.50365.00+4.002393
09:44:23365.50366.00365.50+4.501391
09:44:23365.00365.50365.50+4.501390
09:44:20365.00365.50365.00+4.002389
09:44:04364.00365.00365.00+4.001387
09:44:03364.50365.50364.50+3.502386
09:44:03365.00365.50365.00+4.002384
09:43:32365.50366.50365.50+4.502382
09:43:30365.50366.50365.50+4.502380
09:43:22365.50366.00365.50+4.501378
09:43:17366.00366.50366.00+5.001377
09:43:17365.50366.50365.50+4.501376
09:43:16366.00366.50366.00+5.002375
09:43:15366.00366.50366.00+5.001373
09:43:15365.50366.00366.00+5.001372
09:43:04363.50365.00365.00+4.002371
09:43:02363.50365.00363.50+2.501369
09:42:59363.00363.50363.50+2.501368
09:42:59363.00363.50363.50+2.501367
09:42:49363.00363.50363.50+2.501366
09:42:46363.00363.50363.00+2.001365
09:42:31363.00363.50363.00+2.002364
09:42:15363.00363.50363.00+2.002362
09:42:00363.00363.50363.00+2.001360
09:41:51363.00364.00363.00+2.001359
09:41:39363.00364.00363.00+2.001358
09:41:31363.00363.50363.50+2.501357
09:41:18363.00364.00364.00+3.001356
09:41:16364.00364.50364.00+3.004355
09:41:11364.00365.00364.00+3.001351
09:40:36363.00365.00365.00+4.001350
09:40:33364.00364.50364.00+3.005349
09:40:30364.50365.00364.50+3.502344
09:40:21365.00366.00365.00+4.002342
09:40:21365.00366.00365.00+4.001340
09:40:00365.50366.00365.50+4.502339
09:39:57365.50366.50365.50+4.501337
09:39:52366.00367.00366.00+5.001336
09:39:52366.00367.00366.00+5.001335
09:39:27366.50367.00366.50+5.501334
09:38:38366.50367.00366.50+5.501333
09:36:48367.00367.50366.50+5.502332
09:36:48367.00367.50367.00+6.001330
09:35:55367.00367.50367.00+6.001329
09:35:32367.00367.50367.50+6.501328
09:32:54367.00367.50367.50+6.501327
09:32:48367.00367.50367.50+6.501326
09:32:44367.00367.50367.50+6.501325
09:32:41366.50367.00367.00+6.001324
09:32:41366.50367.00367.00+6.001323
09:32:14366.00366.50366.50+5.502322
09:32:14366.00366.50366.50+5.502320
09:32:11366.00366.50366.50+5.501318
09:31:55366.00366.50366.50+5.501317
09:31:21366.00366.50366.50+5.501316
09:31:20366.00366.50366.50+5.501315
09:31:19366.50367.00366.50+5.502314
09:30:58366.00366.50366.50+5.501312
09:30:54366.00366.50366.50+5.502311
09:30:48366.00366.50366.00+5.001309
09:30:35366.00366.50366.00+5.001308
09:30:03366.50367.00366.50+5.502307
09:28:59366.50367.50366.50+5.501305
09:28:57367.00367.50367.00+6.002304
09:28:54367.00368.00367.00+6.001302
09:28:13367.50368.00367.50+6.502301
09:27:39367.50368.00368.00+7.001299
09:27:35367.50368.00367.50+6.502298
09:27:16368.00368.50368.00+7.001296
09:27:05368.00368.50368.00+7.001295
09:25:57368.00368.50368.00+7.001294
09:25:37367.50368.00368.00+7.001293
09:25:35367.50368.00368.00+7.001292
09:25:34367.50368.00368.00+7.001291
09:25:27367.50368.00368.00+7.001290
09:25:09367.50368.00368.00+7.001289
09:24:50367.50368.00368.00+7.001288
09:24:45367.50368.00368.00+7.002287
09:24:34367.50368.00368.00+7.002285
09:24:14368.00368.50368.00+7.001283
09:23:49367.50368.00368.00+7.001282
09:23:45367.50368.50367.50+6.506281
09:23:40367.00367.50367.50+6.505275
09:23:38367.00367.50367.50+6.501270
09:23:36367.00367.50367.50+6.501269
09:23:12366.50367.50367.50+6.501268
09:23:07366.50367.50367.50+6.501267
09:23:07366.50367.50366.50+5.501266
09:23:07366.50367.00367.00+6.003265
09:23:07366.50367.00367.00+6.001262
09:23:07366.50367.00367.00+6.001261
09:23:04366.50367.00367.00+6.002260
09:23:01366.50367.00367.00+6.001258
09:23:01366.00366.50366.50+5.502257
09:23:00366.00366.50366.50+5.502255
09:23:00366.00366.50366.50+5.501253
09:23:00366.00366.50366.50+5.501252
09:23:00366.00366.50366.00+5.002251
09:22:59366.00366.50366.50+5.502249
09:22:59365.50366.00366.00+5.008247
09:21:55365.00366.00366.00+5.001239
09:20:59364.50366.00366.00+5.001238
09:20:57364.50366.00364.50+3.501237
09:20:57365.00366.00365.00+4.001236
09:20:57364.50366.00366.00+5.001235
09:20:57365.00366.00365.00+4.004234
09:20:57365.00366.00365.00+4.001230
09:20:32365.00366.00366.00+5.001229
09:20:31365.00366.00365.00+4.001228
09:20:31365.50366.50365.50+4.504227
09:20:31366.00366.50366.00+5.001223
09:20:31366.00366.50366.00+5.002222
09:20:05366.00366.50366.50+5.501220
09:19:14366.00366.50366.50+5.501219
09:17:42366.50367.00366.50+5.501218
09:17:05366.50367.00366.50+5.501217
09:15:02366.50367.00367.00+6.001216
09:14:09366.50367.00367.00+6.002215
09:13:32366.50367.00367.00+6.001213
09:13:02366.50367.00367.00+6.001212
09:13:01366.00366.50366.50+5.501211
09:11:27366.50367.00366.50+5.501210
09:11:21366.00367.00366.00+5.002209
09:10:59366.50367.00366.50+5.502207
09:10:45366.50367.00367.00+6.001205
09:10:29366.50367.00366.50+5.501204
09:10:29366.00366.50366.50+5.501203
09:10:20366.50367.00366.50+5.501202
09:10:20366.50367.00366.50+5.501201
09:10:15366.50367.00366.50+5.501200
09:10:10366.50367.00367.00+6.001199
09:09:52367.00367.50367.00+6.001198
09:09:13367.00368.00368.00+7.001197
09:08:59367.00368.00368.00+7.001196
09:08:53367.00368.00368.00+7.001195
09:08:53367.50368.50367.50+6.501194
09:08:53367.50368.50367.50+6.501193
09:08:38368.00368.50368.00+7.003192
09:07:57368.00368.50368.00+7.004189
09:07:49368.00368.50368.00+7.001185
09:07:29368.00368.50368.50+7.501184
09:06:44368.00368.50368.50+7.501183
09:06:29369.00369.50369.00+8.001182
09:06:21369.00370.00369.00+8.001181
09:06:14369.00369.50369.50+8.501180
09:06:01368.50369.50368.50+7.502179
09:06:00368.50369.50369.50+8.503177
09:05:57368.50369.00369.00+8.001174
09:05:57368.00368.50368.50+7.502173
09:05:57368.00368.50368.50+7.501171
09:05:51368.00368.50368.00+7.001170
09:05:36367.50368.00368.00+7.001169
09:05:36367.50368.00368.00+7.001168
09:05:21367.00367.50367.50+6.501167
09:05:17367.00368.00367.00+6.001166
09:05:12366.50367.50367.50+6.503165
09:05:10367.00367.50367.00+6.001162
09:05:10367.00367.50367.00+6.001161
09:05:02367.00367.50367.00+6.001160
09:04:59367.00367.50367.00+6.001159
09:04:51367.00367.50367.00+6.001158
09:04:34367.50368.50367.50+6.501157
09:04:19367.50369.00367.50+6.501156
09:04:18367.50369.00367.50+6.502155
09:04:06367.50369.00369.00+8.001153
09:03:55367.50368.00368.00+7.001152
09:03:29367.00368.50369.00+8.001151
09:03:29367.00368.50368.50+7.502150
09:03:29367.50368.50367.50+6.501148
09:03:29367.50368.50367.50+6.501147
09:03:29368.00369.00368.00+7.005146
09:03:21369.00369.50369.00+8.001141
09:03:05369.00370.00369.00+8.002140
09:03:05369.50370.00369.50+8.504138
09:03:05369.50370.00370.00+9.001134
09:03:03369.50370.00370.00+9.001133
09:02:59369.50370.00370.00+9.001132
09:02:50369.00369.50369.50+8.501131
09:02:35368.50369.00369.00+8.002130
09:02:24368.00368.50368.50+7.501128
09:02:22367.50368.50367.50+6.501127
09:02:21367.00367.50367.50+6.501126
09:02:21367.00367.50367.00+6.001125
09:02:21367.00367.50367.00+6.001124
09:02:19367.00367.50367.50+6.501123
09:02:03367.50368.00367.50+6.502122
09:01:56367.50368.50367.50+6.501120
09:01:52368.00368.50368.00+7.001119
09:01:41365.00366.00366.00+5.003118
09:01:37364.50365.00365.00+4.001115
09:01:35364.50365.50364.50+3.501114
09:01:34364.50365.00365.00+4.001113
09:01:34364.50365.00365.00+4.001112
09:01:31364.50365.00365.00+4.001111
09:01:29364.50365.00365.00+4.001110
09:01:09364.50365.50364.50+3.501109
09:01:03366.00366.50366.00+5.006108
09:01:03366.00366.50366.00+5.003102
09:01:03366.00366.50366.00+5.00199
09:00:57366.50367.50366.50+5.50198
09:00:52367.00368.00367.00+6.00697
09:00:52367.00368.00367.00+6.00391
09:00:42367.00369.00367.00+6.00188
09:00:41369.00369.50369.00+8.00187
09:00:39367.00369.00369.00+8.00186
09:00:39367.50369.50367.50+6.50185
09:00:38367.50369.00369.00+8.00184
09:00:37368.00369.00368.00+7.00583
09:00:37368.50369.50368.00+7.00678
09:00:37368.50369.50368.50+7.50472
09:00:35368.50369.00369.00+8.00268
09:00:28368.50369.50369.50+8.50366
09:00:28369.00370.00368.50+7.501963
09:00:28369.00370.00369.00+8.00144
09:00:17368.50369.50369.50+8.50143
09:00:16369.50370.00370.00+9.00242
09:00:11369.00371.50371.50+10.50140
09:00:10369.50372.00369.50+8.50139
09:00:04370.00372.00370.00+9.00138
09:00:04369.50371.00371.00+10.00137
09:00:04369.50370.50370.50+9.50136
09:00:04369.00370.00370.00+9.00235
09:00:04368.50369.50369.50+8.50133
09:00:04----368.50+7.503232
 
加密貨幣
比特幣BTC 98573.54 77.11 0.08%
以太幣ETH 3341.82 -18.83 -0.56%
瑞波幣XRP 1.55 0.30 23.98%
比特幣現金BCH 529.88 43.83 9.02%
萊特幣LTC 101.54 12.00 13.40%
卡達幣ADA 1.10 0.28 34.07%
波場幣TRX 0.209377 0.01 5.40%
恆星幣XLM 0.438699 0.18 66.67%
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。