譜瑞-KY  (4966) 半導體業 上櫃

784.00 ▲-- -- 5.16
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-- 654 783.00 22 784.00 16 789.00 802.00 783.00 784.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:00783.00784.00784.00047654
13:24:17783.00785.00785.00+1.002607
13:24:17784.00786.00784.0006605
13:24:08784.00786.00784.0001599
13:23:39784.00785.00785.00+1.001598
13:23:35784.00785.00785.00+1.001597
13:23:32783.00785.00785.00+1.001596
13:23:29783.00784.00784.0001595
13:23:29784.00785.00784.00010594
13:22:51784.00785.00785.00+1.002584
13:22:32785.00786.00785.00+1.001582
13:22:19785.00786.00785.00+1.001581
13:21:16784.00785.00785.00+1.001580
13:21:08785.00787.00785.00+1.005579
13:21:03786.00787.00786.00+2.001574
13:20:41785.00786.00786.00+2.001573
13:20:26786.00787.00786.00+2.001572
13:19:49786.00787.00786.00+2.001571
13:18:41785.00786.00786.00+2.001570
13:18:27785.00786.00785.00+1.001569
13:17:49785.00786.00786.00+2.001568
13:17:38786.00787.00786.00+2.001567
13:17:31786.00787.00786.00+2.001566
13:11:20785.00787.00788.00+4.001565
13:11:20785.00787.00787.00+3.003564
13:08:45786.00788.00786.00+2.001561
13:08:44785.00786.00787.00+3.004560
13:08:44785.00786.00786.00+2.002556
13:07:03784.00785.00785.00+1.001554
13:05:51784.00785.00785.00+1.001553
13:05:36784.00785.00785.00+1.001552
13:03:56783.00784.00784.00010551
13:00:34783.00784.00783.00-1.001541
12:59:56783.00784.00783.00-1.001540
12:57:13783.00784.00784.0001539
12:56:44784.00785.00784.0001538
12:54:24784.00785.00784.0001537
12:52:29784.00786.00784.0001536
12:52:10784.00785.00785.00+1.001535
12:51:13784.00785.00785.00+1.001534
12:45:31783.00784.00785.00+1.008533
12:45:31783.00784.00784.0002525
12:43:31784.00785.00784.0001523
12:43:31784.00785.00784.0001522
12:43:20785.00786.00785.00+1.001521
12:41:40783.00784.00785.00+1.003520
12:41:40783.00784.00784.0001517
12:40:48783.00785.00783.00-1.001516
12:40:32784.00785.00783.00-1.008515
12:40:32784.00785.00784.0002507
12:37:26784.00785.00784.0001505
12:36:50783.00784.00784.0001504
12:36:20783.00784.00784.0001503
12:36:16783.00784.00784.0001502
12:32:53783.00784.00784.0001501
12:31:29783.00784.00784.0001500
12:30:01783.00785.00783.00-1.001499
12:29:56784.00785.00784.0001498
12:23:15783.00785.00783.00-1.001497
12:22:59783.00784.00784.0001496
12:22:26783.00784.00784.0001495
12:17:58783.00785.00783.00-1.002494
12:16:29783.00785.00783.00-1.001492
12:16:10784.00785.00784.0001491
12:15:59784.00785.00784.0001490
12:14:57783.00784.00784.0001489
12:14:51783.00784.00784.0001488
12:14:33783.00784.00784.0001487
12:11:54783.00784.00783.00-1.001486
12:09:43783.00784.00783.00-1.001485
12:08:03783.00784.00784.0001484
12:03:34784.00785.00784.0002483
12:03:26784.00785.00784.0001481
12:02:57784.00785.00784.0001480
11:59:52785.00786.00785.00+1.001479
11:56:10785.00786.00785.00+1.001478
11:55:21786.00787.00786.00+2.001477
11:53:40784.00786.00786.00+2.001476
11:52:20784.00786.00784.0001475
11:49:51784.00786.00784.0001474
11:49:25784.00787.00784.0001473
11:45:49785.00786.00785.00+1.001472
11:44:50785.00787.00785.00+1.001471
11:42:39785.00787.00785.00+1.001470
11:41:37784.00785.00785.00+1.002469
11:39:16783.00784.00784.0001467
11:39:11783.00784.00784.0001466
11:38:28783.00784.00784.0001465
11:35:53784.00785.00784.0001464
11:35:52784.00785.00784.0001463
11:32:54783.00784.00784.0001462
11:32:54784.00785.00784.0001461
11:30:05783.00784.00783.00-1.0011460
11:29:52783.00784.00783.00-1.001449
11:29:52784.00785.00784.00021448
11:29:52785.00788.00785.00+1.002427
11:29:47785.00788.00785.00+1.001425
11:29:06786.00788.00786.00+2.001424
11:27:53787.00788.00787.00+3.001423
11:27:50787.00788.00787.00+3.002422
11:25:34786.00787.00787.00+3.002420
11:24:53785.00787.00787.00+3.001418
11:23:33785.00787.00784.0001417
11:23:33785.00787.00785.00+1.001416
11:22:20785.00787.00785.00+1.001415
11:22:17785.00787.00785.00+1.001414
11:17:48785.00787.00785.00+1.001413
11:17:24785.00787.00785.00+1.001412
11:15:34785.00787.00785.00+1.001411
11:14:45786.00788.00786.00+2.001410
11:12:40786.00787.00787.00+3.001409
11:10:30785.00787.00787.00+3.001408
11:10:30785.00787.00787.00+3.001407
11:09:49785.00786.00786.00+2.001406
11:08:48786.00787.00786.00+2.001405
11:07:15785.00787.00785.00+1.001404
11:05:53786.00787.00786.00+2.002403
11:02:02785.00787.00785.00+1.001401
11:00:00785.00787.00785.00+1.001400
10:59:43785.00787.00785.00+1.001399
10:59:11785.00786.00786.00+2.001398
10:58:07785.00786.00786.00+2.001397
10:56:06785.00786.00786.00+2.001396
10:55:46785.00786.00786.00+2.001395
10:55:23786.00787.00786.00+2.001394
10:55:23786.00787.00786.00+2.0015393
10:55:18787.00789.00787.00+3.003378
10:55:16787.00789.00787.00+3.001375
10:54:59787.00788.00788.00+4.001374
10:52:13787.00789.00787.00+3.001373
10:49:52787.00788.00788.00+4.001372
10:49:12788.00790.00788.00+4.001371
10:48:30788.00790.00788.00+4.001370
10:48:30788.00790.00788.00+4.001369
10:44:41788.00790.00788.00+4.001368
10:41:45788.00790.00788.00+4.001367
10:41:43788.00789.00789.00+5.001366
10:37:11787.00790.00787.00+3.001365
10:36:28787.00790.00787.00+3.001364
10:35:00787.00790.00787.00+3.001363
10:30:35787.00790.00787.00+3.001362
10:30:35787.00790.00787.00+3.001361
10:30:14788.00790.00788.00+4.001360
10:29:39788.00790.00788.00+4.001359
10:28:15788.00790.00788.00+4.001358
10:27:57788.00790.00790.00+6.001357
10:27:47788.00790.00790.00+6.001356
10:27:20788.00790.00790.00+6.001355
10:26:32789.00790.00789.00+5.001354
10:26:09789.00790.00789.00+5.001353
10:23:08788.00789.00789.00+5.001352
10:22:16787.00790.00787.00+3.001351
10:22:08787.00789.00787.00+3.001350
10:21:30787.00789.00787.00+3.001349
10:16:20786.00787.00787.00+3.001348
10:16:02786.00787.00787.00+3.001347
10:15:51786.00787.00786.00+2.001346
10:14:46786.00788.00786.00+2.001345
10:14:46786.00788.00786.00+2.001344
10:14:41787.00788.00787.00+3.001343
10:14:41787.00789.00787.00+3.002342
10:14:38787.00789.00787.00+3.001340
10:13:55788.00790.00788.00+4.005339
10:13:55789.00790.00789.00+5.001334
10:12:56788.00790.00790.00+6.001333
10:12:04788.00789.00789.00+5.001332
10:11:38788.00789.00788.00+4.001331
10:11:07788.00790.00788.00+4.001330
10:11:06788.00790.00788.00+4.001329
10:10:53788.00789.00789.00+5.001328
10:10:11789.00791.00789.00+5.006327
10:10:09790.00792.00790.00+6.004321
10:10:09790.00792.00790.00+6.001317
10:08:05790.00793.00790.00+6.001316
10:08:01790.00793.00790.00+6.001315
10:07:06790.00793.00790.00+6.001314
10:05:05790.00791.00790.00+6.002313
10:02:42791.00792.00791.00+7.001311
10:01:16790.00792.00790.00+6.001310
10:00:11791.00792.00791.00+7.001309
10:00:03791.00792.00791.00+7.001308
09:59:36790.00793.00790.00+6.001307
09:58:33790.00792.00792.00+8.001306
09:55:53790.00792.00790.00+6.001305
09:54:31790.00792.00790.00+6.001304
09:52:04790.00792.00790.00+6.001303
09:50:35790.00791.00791.00+7.001302
09:49:27790.00791.00791.00+7.001301
09:48:59790.00791.00790.00+6.001300
09:47:46790.00794.00790.00+6.001299
09:44:34792.00795.00792.00+8.001298
09:44:10791.00794.00794.00+10.001297
09:44:02791.00794.00794.00+10.001296
09:42:15790.00793.00793.00+9.001295
09:41:53790.00793.00790.00+6.001294
09:41:01790.00793.00790.00+6.001293
09:40:03789.00794.00789.00+5.001292
09:39:16790.00793.00789.00+5.002291
09:39:16790.00793.00790.00+6.001289
09:38:07790.00792.00790.00+6.0010288
09:37:59791.00794.00791.00+7.004278
09:37:30792.00794.00792.00+8.001274
09:37:29792.00794.00792.00+8.001273
09:37:06791.00792.00793.00+9.003272
09:37:06791.00792.00792.00+8.002269
09:37:02791.00792.00791.00+7.001267
09:34:16791.00792.00791.00+7.001266
09:34:04790.00791.00791.00+7.001265
09:33:53790.00791.00791.00+7.001264
09:33:38790.00791.00791.00+7.001263
09:33:31791.00792.00791.00+7.001262
09:33:21791.00792.00791.00+7.001261
09:31:38793.00794.00793.00+9.002260
09:31:02794.00795.00794.00+10.001258
09:30:21792.00794.00794.00+10.002257
09:30:21791.00794.00794.00+10.001255
09:29:46790.00794.00794.00+10.001254
09:29:32791.00794.00791.00+7.001253
09:28:51790.00791.00791.00+7.001252
09:27:43790.00792.00790.00+6.005251
09:27:42790.00792.00790.00+6.001246
09:27:31790.00792.00790.00+6.001245
09:27:13791.00792.00791.00+7.003244
09:26:54791.00794.00791.00+7.002241
09:26:27792.00794.00792.00+8.001239
09:26:20792.00794.00792.00+8.001238
09:26:19792.00794.00792.00+8.001237
09:24:49791.00792.00792.00+8.001236
09:24:39791.00792.00792.00+8.001235
09:24:33791.00792.00792.00+8.001234
09:23:57792.00793.00792.00+8.001233
09:23:41792.00793.00792.00+8.001232
09:23:32792.00793.00792.00+8.001231
09:23:25792.00793.00792.00+8.001230
09:23:21792.00793.00792.00+8.002229
09:22:08792.00793.00793.00+9.001227
09:22:00791.00793.00791.00+7.001226
09:22:00791.00792.00792.00+8.001225
09:21:32792.00793.00792.00+8.001224
09:21:22792.00793.00792.00+8.001223
09:20:48793.00795.00793.00+9.001222
09:20:45793.00795.00793.00+9.001221
09:20:31793.00795.00793.00+9.001220
09:20:12793.00795.00793.00+9.001219
09:19:50793.00794.00794.00+10.001218
09:19:05794.00795.00794.00+10.005217
09:18:56795.00796.00795.00+11.001212
09:17:56794.00795.00795.00+11.001211
09:16:39794.00795.00795.00+11.001210
09:15:40793.00795.00795.00+11.001209
09:15:27793.00795.00795.00+11.001208
09:15:23793.00795.00795.00+11.001207
09:14:38793.00795.00795.00+11.001206
09:14:12795.00796.00795.00+11.001205
09:14:10795.00796.00795.00+11.001204
09:14:02795.00796.00795.00+11.001203
09:14:01795.00796.00795.00+11.001202
09:12:19796.00797.00796.00+12.001201
09:11:28795.00797.00797.00+13.001200
09:11:14795.00797.00797.00+13.001199
09:11:14796.00797.00796.00+12.001198
09:10:58796.00797.00796.00+12.001197
09:10:49797.00798.00797.00+13.001196
09:10:49797.00798.00797.00+13.001195
09:10:11799.00800.00799.00+15.001194
09:10:03799.00800.00799.00+15.001193
09:09:42798.00800.00800.00+16.001192
09:09:40797.00799.00800.00+16.001191
09:09:40797.00799.00799.00+15.001190
09:09:26799.00800.00799.00+15.001189
09:09:19800.00801.00800.00+16.001188
09:09:19800.00801.00800.00+16.001187
09:09:11800.00801.00801.00+17.001186
09:09:03800.00802.00802.00+18.001185
09:08:55800.00801.00801.00+17.001184
09:08:48798.00801.00801.00+17.001183
09:08:48798.00800.00800.00+16.001182
09:08:47800.00802.00800.00+16.004181
09:08:47800.00801.00801.00+17.001177
09:08:37800.00801.00801.00+17.001176
09:08:31800.00801.00800.00+16.001175
09:08:29800.00801.00802.00+18.003174
09:08:29800.00801.00801.00+17.002171
09:08:22801.00802.00801.00+17.001169
09:08:21801.00802.00801.00+17.001168
09:08:20801.00802.00801.00+17.001167
09:08:18801.00802.00801.00+17.001166
09:08:12800.00801.00801.00+17.001165
09:08:11800.00801.00801.00+17.001164
09:08:08800.00801.00801.00+17.001163
09:08:07800.00801.00801.00+17.001162
09:07:59800.00801.00801.00+17.001161
09:07:53800.00802.00800.00+16.001160
09:07:52801.00802.00801.00+17.001159
09:07:41801.00802.00801.00+17.001158
09:07:41801.00802.00802.00+18.001157
09:07:40801.00802.00802.00+18.001156
09:07:39801.00802.00801.00+17.001155
09:07:31799.00801.00801.00+17.001154
09:07:31799.00800.00800.00+16.005153
09:07:31799.00800.00800.00+16.002148
09:07:31799.00800.00800.00+16.0012146
09:07:31798.00799.00799.00+15.007134
09:07:31797.00798.00798.00+14.004127
09:07:31797.00798.00798.00+14.001123
09:07:26797.00798.00797.00+13.001122
09:07:18796.00797.00797.00+13.001121
09:07:16796.00797.00797.00+13.002120
09:06:59797.00798.00797.00+13.002118
09:06:51797.00798.00798.00+14.001116
09:06:48797.00798.00798.00+14.001115
09:06:46797.00798.00798.00+14.001114
09:06:34797.00798.00798.00+14.002113
09:06:34797.00798.00798.00+14.001111
09:06:34797.00798.00798.00+14.005110
09:06:33797.00798.00798.00+14.001105
09:06:31797.00798.00798.00+14.001104
09:06:21797.00798.00798.00+14.001103
09:06:14798.00799.00798.00+14.001102
09:06:13798.00799.00798.00+14.001101
09:06:02797.00798.00798.00+14.001100
09:05:59797.00798.00798.00+14.00199
09:05:47797.00798.00798.00+14.00198
09:05:47797.00798.00798.00+14.00197
09:05:30796.00797.00797.00+13.00196
09:05:28796.00797.00797.00+13.00195
09:05:24796.00797.00797.00+13.00194
09:05:23796.00797.00797.00+13.00193
09:05:02795.00796.00797.00+13.00692
09:05:02795.00796.00796.00+12.00186
09:04:47796.00797.00796.00+12.00185
09:04:42795.00796.00796.00+12.00184
09:04:25795.00797.00797.00+13.00183
09:04:24796.00797.00796.00+12.00182
09:04:15795.00797.00797.00+13.00181
09:04:15796.00798.00795.00+11.00280
09:04:15796.00798.00796.00+12.00178
09:04:15797.00798.00797.00+13.00177
09:04:10796.00797.00797.00+13.00176
09:04:08796.00797.00797.00+13.00175
09:04:01795.00796.00796.00+12.00374
09:03:57794.00796.00796.00+12.00371
09:03:50793.00794.00794.00+10.00168
09:03:48794.00796.00794.00+10.00167
09:03:36794.00796.00794.00+10.00166
09:03:34793.00795.00795.00+11.00665
09:03:33792.00794.00794.00+10.00359
09:03:33792.00794.00794.00+10.00156
09:03:33791.00793.00793.00+9.00255
09:03:33791.00793.00793.00+9.00153
09:03:33791.00792.00792.00+8.00152
09:03:29792.00793.00792.00+8.00151
09:03:19793.00794.00793.00+9.00150
09:02:54793.00794.00794.00+10.00149
09:02:39793.00794.00794.00+10.00148
09:02:36793.00794.00794.00+10.00147
09:02:35793.00794.00794.00+10.00146
09:02:29793.00794.00794.00+10.00145
09:02:28793.00794.00793.00+9.00144
09:02:24793.00794.00794.00+10.00143
09:02:14793.00794.00794.00+10.00142
09:02:02794.00795.00794.00+10.00141
09:01:58793.00794.00794.00+10.00140
09:01:56792.00794.00794.00+10.00139
09:01:54794.00795.00794.00+10.00138
09:01:51794.00795.00795.00+11.00137
09:01:43792.00794.00794.00+10.00136
09:01:43792.00794.00794.00+10.00635
09:01:42791.00793.00793.00+9.00229
09:01:40791.00793.00793.00+9.00127
09:01:37791.00792.00792.00+8.00126
09:01:35792.00793.00792.00+8.00125
09:01:23793.00794.00793.00+9.00124
09:01:23793.00794.00793.00+9.00123
09:01:20793.00794.00793.00+9.00122
09:01:13793.00794.00793.00+9.00121
09:01:11793.00794.00794.00+10.00120
09:01:08791.00793.00793.00+9.00419
09:01:00793.00794.00793.00+9.00115
09:01:00793.00794.00793.00+9.00114
09:00:57793.00794.00794.00+10.00113
09:00:49793.00794.00794.00+10.00112
09:00:43791.00793.00793.00+9.00111
09:00:39791.00793.00793.00+9.00110
09:00:34790.00792.00792.00+8.0019
09:00:31790.00791.00791.00+7.0018
09:00:28789.00791.00791.00+7.0017
09:00:28789.00790.00790.00+6.0026
09:00:17787.00790.00790.00+6.0014
09:00:07----789.00+5.0033
 
加密貨幣
比特幣BTC 98164.85 3,480.50 3.68%
以太幣ETH 3443.39 27.65 0.81%
瑞波幣XRP 2.27 0.01 0.56%
比特幣現金BCH 456.23 -4.06 -0.88%
萊特幣LTC 107.24 0.70 0.66%
卡達幣ADA 0.904764 -0.02 -2.11%
波場幣TRX 0.255788 0.00 1.45%
恆星幣XLM 0.379235 0.01 2.52%
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。