瑞 鼎  (3592) 半導體業 上市 明基友達集團

310.00 ▲+5.50 +1.81% 1.52
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+5.50 506 310.00 6 310.50 1 296.00 311.00 291.50 304.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00310.00310.50310.00+5.501506
13:30:00310.00310.50310.00+5.5017505
13:24:53309.00310.00310.00+5.501488
13:24:05309.00310.00310.00+5.501487
13:23:08309.00309.50309.50+5.002486
13:23:07309.00309.50309.50+5.001484
13:21:38308.50310.50310.50+6.001483
13:20:45310.00310.50310.00+5.501482
13:20:37308.00310.00310.00+5.501481
13:19:53307.50311.00311.00+6.501480
13:18:12307.50311.50307.50+3.001479
13:15:02307.50311.50307.50+3.001478
13:14:12310.00311.50310.00+5.501477
13:14:11310.00312.00310.00+5.501476
13:14:11307.00310.00310.00+5.503475
13:13:28307.00309.50309.50+5.001472
13:13:28307.00309.50309.50+5.002471
13:13:01306.50309.50306.50+2.001469
13:09:02308.00309.00308.00+3.505468
13:09:02308.00309.00308.00+3.501463
13:09:02308.00309.00308.00+3.501462
13:09:02308.00309.50308.00+3.508461
13:07:45308.00309.50308.00+3.501453
13:06:39308.00309.50308.00+3.501452
13:06:39306.50308.00308.00+3.502451
13:03:43306.00309.00306.00+1.501449
13:03:39305.50307.00309.00+4.504448
13:03:39305.50307.00308.00+3.503444
13:03:39305.50307.00307.50+3.001441
13:03:39305.50307.00307.00+2.502440
13:03:13305.00306.00306.00+1.501438
13:02:48305.00306.00306.00+1.501437
13:01:29305.50306.00306.00+1.501436
13:01:05305.00306.00306.00+1.501435
13:01:03305.00306.00306.00+1.501434
13:00:59305.00306.00306.00+1.501433
13:00:57304.50305.00305.00+0.501432
13:00:30305.00306.00305.00+0.501431
13:00:03305.00306.00305.00+0.501430
12:56:31304.50305.00305.00+0.503429
12:56:30304.00304.50304.5002426
12:56:30304.00304.50304.5001424
12:56:13304.50305.00304.5001423
12:53:57304.50305.00304.5001422
12:53:44304.50305.00304.5001421
12:53:16304.50305.00304.5001420
12:53:16304.50305.00304.5001419
12:53:15304.50305.00304.5001418
12:49:27304.50305.00304.5001417
12:47:01304.50306.00304.5001416
12:46:51304.50305.00305.00+0.501415
12:46:13304.00305.00305.00+0.501414
12:46:00305.00306.00305.00+0.501413
12:44:56304.50305.00305.00+0.501412
12:44:19304.50305.00305.00+0.501411
12:43:08304.50305.00305.00+0.501410
12:42:29304.50306.00304.5001409
12:41:57304.50305.50305.50+1.002408
12:38:45304.50305.50304.5001406
12:34:54305.00305.50305.00+0.501405
12:34:15305.50306.00305.50+1.002404
12:33:55305.50306.00305.50+1.003402
12:32:59305.50306.00305.50+1.001399
12:31:30305.00306.00305.00+0.501398
12:31:09305.00305.50305.50+1.001397
12:31:08305.00305.50305.50+1.001396
12:27:33304.50305.00305.00+0.501395
12:24:15304.00305.00304.00-0.501394
12:17:00303.50305.00303.50-1.001393
12:14:12303.50304.50304.5001392
12:14:09304.00304.50304.00-0.501391
12:09:50302.00304.50304.5002390
12:09:45303.00305.50303.00-1.501388
12:07:51303.50304.50304.5001387
12:07:50303.00304.00304.00-0.502386
12:07:50303.00304.00304.00-0.501384
12:02:30301.00303.50303.50-1.001383
12:02:30303.00304.00303.00-1.501382
11:58:17303.50304.00303.50-1.001381
11:55:31303.00303.50303.50-1.001380
11:55:15303.00304.00303.00-1.501379
11:48:01303.00304.50303.00-1.501378
11:40:03301.50303.00303.00-1.501377
11:40:03303.00304.00303.00-1.502376
11:37:48304.00305.00304.00-0.501374
11:37:47304.50305.50304.5001373
11:37:47304.50305.50304.5001372
11:35:55304.00305.00305.00+0.501371
11:31:17304.00305.00305.00+0.501370
11:29:16304.00304.50304.5001369
11:28:12304.50305.00304.5001368
11:24:03302.50304.00304.00-0.502367
11:24:03302.50304.00304.00-0.501365
11:24:03301.50303.50303.50-1.001364
11:21:00303.00304.00303.00-1.501363
11:21:00303.00304.00303.00-1.501362
11:20:20303.50304.00303.50-1.001361
11:19:25303.00303.50303.50-1.001360
11:14:15303.00303.50303.00-1.501359
11:14:14302.50303.00303.00-1.502358
11:14:14302.50303.00303.00-1.502356
11:12:07302.00303.00303.00-1.501354
11:12:05301.50303.00303.00-1.501353
11:09:08302.00303.00302.00-2.502352
11:09:08302.00303.00302.00-2.501350
11:06:08301.00302.00302.00-2.501349
10:59:04301.00302.00301.00-3.501348
10:58:43301.00302.50301.00-3.501347
10:55:31299.50301.00301.00-3.501346
10:55:27301.00302.00301.00-3.503345
10:55:27301.00302.50301.00-3.501342
10:54:44301.50302.50301.50-3.001341
10:40:10303.00303.50303.00-1.501340
10:39:59304.00305.00304.00-0.501339
10:39:07304.50305.00305.00+0.501338
10:38:08304.00304.50304.5002337
10:38:01303.00304.00304.00-0.501335
10:35:16304.00304.50304.00-0.502334
10:35:16304.00304.50304.00-0.501332
10:34:24303.50304.00304.00-0.502331
10:34:24303.50304.00304.00-0.501329
10:34:24303.50304.00304.00-0.501328
10:34:23303.00303.50303.50-1.003327
10:34:23303.00303.50303.50-1.001324
10:32:46303.50304.00303.50-1.001323
10:29:13303.50304.50303.50-1.001322
10:28:50304.00304.50304.00-0.501321
10:28:00304.50305.00304.5002320
10:27:54304.50305.00305.00+0.501318
10:21:06302.00303.00303.00-1.505317
10:21:06303.00305.00303.00-1.501312
10:20:05303.50305.00303.50-1.001311
10:19:21302.50304.50304.5002310
10:19:21304.00304.50304.00-0.501308
10:19:21302.50304.00304.00-0.502307
10:18:53302.00304.00304.00-0.501305
10:18:23300.50302.00302.00-2.502304
10:15:05300.50302.00300.50-4.001302
10:14:22300.50301.50301.50-3.001301
10:14:22300.00301.50301.50-3.001300
10:09:01299.00300.00300.00-4.505299
10:05:59299.50300.50300.50-4.002294
10:05:24299.00300.00300.00-4.502292
10:05:15298.50299.50299.50-5.001290
10:05:15298.50299.50299.50-5.002289
10:05:11299.00300.00299.00-5.502287
10:05:07299.50300.50299.50-5.001285
10:04:50299.50300.50299.50-5.001284
10:04:42300.00300.50300.00-4.502283
10:04:03300.50301.50300.50-4.001281
10:03:52301.00301.50301.00-3.501280
10:00:56301.50302.50301.50-3.001279
10:00:56301.50302.50301.50-3.001278
10:00:51302.00303.00302.00-2.501277
10:00:49303.00304.00303.00-1.501276
10:00:48303.50304.00303.50-1.001275
09:59:49302.00303.50303.50-1.001274
09:59:46302.00303.50303.50-1.001273
09:59:46301.50303.00303.00-1.504272
09:59:26301.00302.00302.00-2.501268
09:59:26301.00302.00302.00-2.501267
09:56:52301.00302.00300.50-4.001266
09:56:52301.00302.00301.00-3.501265
09:53:15300.00301.50301.50-3.003264
09:49:02300.00302.00302.00-2.502261
09:49:02299.50301.50301.50-3.002259
09:48:26302.50303.00302.50-2.005257
09:48:26302.50303.00302.50-2.008252
09:48:26302.50303.50302.50-2.004244
09:48:25302.50303.50302.50-2.001240
09:47:07302.50303.00303.00-1.501239
09:45:37303.50304.50303.50-1.003238
09:45:00304.00304.50304.00-0.501235
09:44:00303.50304.00304.00-0.503234
09:42:46303.50304.00303.50-1.001231
09:41:37303.50304.00303.50-1.001230
09:41:10302.50303.50303.50-1.002229
09:40:57302.50303.00303.00-1.501227
09:40:57302.50303.00303.00-1.502226
09:38:50300.50302.50302.50-2.002224
09:38:15300.00302.00302.00-2.502222
09:37:08299.00301.50301.50-3.001220
09:37:08298.50301.50301.50-3.002219
09:35:58300.00302.00299.00-5.502217
09:35:58300.00302.00299.50-5.001215
09:35:58300.00302.00300.00-4.502214
09:35:34299.50301.00301.00-3.501212
09:35:34298.50300.50300.50-4.001211
09:35:32298.00299.50299.50-5.001210
09:33:16299.00300.50299.00-5.501209
09:31:56297.50300.50300.50-4.001208
09:31:52299.50300.50299.50-5.001207
09:31:52299.50300.50299.50-5.004206
09:31:52300.00301.50300.00-4.504202
09:31:33301.00302.00301.00-3.501198
09:31:00302.00303.50302.00-2.502197
09:30:45302.50304.50302.50-2.001195
09:30:45302.50304.50302.50-2.001194
09:30:37301.50303.00303.00-1.502193
09:30:32301.00302.50302.50-2.001191
09:29:32303.00304.50303.00-1.502190
09:29:32303.00304.50303.00-1.501188
09:28:52303.00304.50304.5001187
09:27:57305.00305.50305.50+1.001186
09:27:57304.50305.00305.00+0.502185
09:27:52303.50304.50304.5001183
09:27:52303.50304.50304.5002182
09:27:52303.00304.00304.00-0.501180
09:27:46303.00303.50303.50-1.002179
09:27:29303.50304.00303.50-1.001177
09:26:52303.50304.50304.5001176
09:25:50302.50304.50304.5001175
09:25:47301.50304.00304.00-0.501174
09:25:40301.00302.50302.50-2.001173
09:25:38300.50303.50303.50-1.003172
09:25:38300.50302.50302.50-2.001169
09:25:13300.50302.50302.50-2.001168
09:25:10300.00301.50301.50-3.002167
09:24:57300.00301.50300.00-4.501165
09:23:15296.50300.00300.00-4.501164
09:23:00301.00302.50301.00-3.501163
09:23:00301.50302.50301.50-3.002162
09:22:26300.50302.50302.50-2.001160
09:22:26300.00302.00302.00-2.503159
09:22:20298.00300.00300.00-4.501156
09:22:20297.50299.50299.50-5.001155
09:22:20296.50299.00299.00-5.501154
09:22:19300.00301.50300.00-4.501153
09:21:47302.00302.50302.00-2.504152
09:21:47302.00302.50302.00-2.501148
09:21:47302.00302.50302.00-2.501147
09:20:20302.50303.50302.50-2.001146
09:19:59302.00302.50302.50-2.001145
09:18:42302.50303.50302.50-2.001144
09:18:39302.00303.00303.00-1.501143
09:18:39302.00302.50302.50-2.002142
09:18:24300.00301.50301.50-3.002140
09:18:17298.00301.00301.00-3.502138
09:18:17297.50300.00300.00-4.506136
09:14:17298.00299.50300.00-4.501130
09:14:17298.00299.50299.50-5.001129
09:12:36298.00300.00300.00-4.503128
09:12:14299.00300.00299.00-5.501125
09:11:11296.50299.00299.00-5.501124
09:10:56292.50296.50296.50-8.001123
09:10:56292.00295.50295.50-9.001122
09:10:56292.00295.50295.50-9.001121
09:10:54296.50299.00296.50-8.001120
09:10:43294.50296.50296.50-8.001119
09:10:41296.50298.50291.50-13.006118
09:10:41296.50298.50292.00-12.501112
09:10:41296.50298.50294.50-10.001111
09:10:41296.50298.50296.00-8.506110
09:10:41296.50298.50296.50-8.001104
09:08:52296.00296.50296.00-8.501103
09:08:36294.50296.50294.50-10.001102
09:08:35295.50298.50295.50-9.001101
09:08:30294.50295.00295.00-9.501100
09:08:30294.50295.00295.00-9.50199
09:08:30293.00294.50294.50-10.00598
09:07:07291.50295.00291.50-13.00193
09:07:07291.00291.50291.50-13.001092
09:06:59291.00294.00294.00-10.50282
09:06:41294.50297.00294.50-10.00180
09:06:41295.00297.00295.00-9.50179
09:06:10296.00297.50296.00-8.50178
09:06:10296.50298.50296.50-8.00277
09:05:47297.00299.00297.00-7.50175
09:05:44297.00299.00297.00-7.50174
09:04:27296.50299.00296.50-8.00173
09:04:25296.50299.00296.50-8.00172
09:04:18296.00296.50296.50-8.00171
09:04:18296.00296.50296.50-8.00170
09:04:18296.50299.00296.50-8.00369
09:04:06296.00296.50296.50-8.00166
09:03:56296.00299.50296.00-8.50265
09:03:55296.50299.50296.50-8.00163
09:03:54296.50299.50296.50-8.00162
09:03:54295.00296.00296.00-8.50161
09:03:54296.50299.50296.00-8.502460
09:03:54296.50299.50296.50-8.00536
09:00:59300.50304.00300.50-4.00131
09:00:53301.00304.00301.00-3.50130
09:00:36300.50304.00300.50-4.00129
09:00:35301.00304.50301.00-3.50128
09:00:35301.50304.50301.50-3.00327
09:00:35302.00304.50302.00-2.50124
09:00:34302.00304.50302.00-2.50123
09:00:16302.50304.50302.50-2.00122
09:00:16302.50303.50303.50-1.00121
09:00:16302.50304.00302.50-2.00120
09:00:12302.50304.00302.50-2.00119
09:00:12302.50304.00302.50-2.00118
09:00:12299.50300.00300.00-4.50117
09:00:12297.00299.50299.50-5.00116
09:00:12296.50299.00299.00-5.50115
09:00:12296.50298.50298.50-6.00214
09:00:09295.50297.50297.50-7.00112
09:00:09295.50297.00297.00-7.50111
09:00:09295.00296.00296.00-8.50210
09:00:09----296.00-8.5088
 
加密貨幣
比特幣BTC 84789.44 5,164.39 6.49%
以太幣ETH 1657.86 135.39 8.89%
瑞波幣XRP 2.15 0.18 9.33%
比特幣現金BCH 326.09 35.83 12.34%
萊特幣LTC 78.48 4.75 6.45%
卡達幣ADA 0.660347 0.05 8.36%
波場幣TRX 0.249702 0.01 5.72%
恆星幣XLM 0.246312 0.02 6.99%
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。