訊 舟  (3047) 通信網路業 上市

18.85 ▲+0.25 +1.34% 0.26
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.25 1,438 18.85 44 18.90 55 18.85 18.90 18.55 18.60
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0018.8518.9018.85+0.2521438
13:30:0018.8518.9018.85+0.25921436
13:24:5818.8518.9018.90+0.3021344
13:24:5618.8518.9018.90+0.3011342
13:24:5518.8518.9018.85+0.2511341
13:24:4818.8518.9018.90+0.30101340
13:24:4718.8518.9018.90+0.3021330
13:24:3218.8518.9018.85+0.2511328
13:24:2918.8518.9018.85+0.25121327
13:24:2918.8518.9018.85+0.2511315
13:24:2218.8518.9018.85+0.2511314
13:24:1118.8518.9018.85+0.2511313
13:24:0718.8518.9018.90+0.3021312
13:23:4218.8518.9018.85+0.2551310
13:23:2918.8518.9018.85+0.2511305
13:23:2318.8518.9018.90+0.3021304
13:21:5218.8018.8518.85+0.2511302
13:21:4418.8018.8518.90+0.3081301
13:21:4418.8018.8518.85+0.2521293
13:21:2018.8018.8518.85+0.25261291
13:21:1118.8018.8518.85+0.2511265
13:20:1918.8018.8518.85+0.25141264
13:20:0418.8018.8518.85+0.25101250
13:19:5818.8018.8518.80+0.2011240
13:19:4718.8018.8518.80+0.2011239
13:18:0418.8018.8518.80+0.2011238
13:17:5518.7518.8018.80+0.2041237
13:17:5518.7518.8018.80+0.2011233
13:17:5518.7518.8018.80+0.2041232
13:17:5518.8018.8518.80+0.2011228
13:17:4918.7518.8018.80+0.2011227
13:17:4718.7518.8518.85+0.2511226
13:17:2418.7518.8018.80+0.2011225
13:17:2418.8018.8518.80+0.2041224
13:15:1918.7518.8518.85+0.2511220
13:15:1118.7518.8518.75+0.1521219
13:14:0218.7518.8018.80+0.2011217
13:13:4618.8018.8518.75+0.1531216
13:13:4618.8018.8518.80+0.20101213
13:13:4218.8018.8518.80+0.2011203
13:12:3718.8018.8518.80+0.2011202
13:11:5718.7518.8018.80+0.2021201
13:11:3518.8018.8518.80+0.2051199
13:09:5718.8018.8518.80+0.2011194
13:09:4718.7518.8018.80+0.20201193
13:09:0218.7518.8018.75+0.1511173
13:07:2618.7518.8018.75+0.1521172
13:07:1418.7518.8018.75+0.1511170
13:06:1318.7518.8018.75+0.1511169
13:03:0218.7518.8018.80+0.2041168
13:02:5318.8018.8518.80+0.2041164
13:02:3418.7518.8018.80+0.2021160
13:02:3418.7018.7518.75+0.1511158
13:00:2618.7018.8018.80+0.2061157
13:00:2418.8018.8518.65+0.0561151
13:00:2418.8018.8518.70+0.10421145
13:00:2418.8018.8518.75+0.15391103
13:00:2418.8018.8518.80+0.20131064
12:59:4418.8018.8518.80+0.2031051
12:58:5818.8018.8518.80+0.2011048
12:58:4018.8018.8518.80+0.2011047
12:58:4018.8018.8518.80+0.20211046
12:57:2218.8018.8518.80+0.2011025
12:55:2518.8018.8518.80+0.2011024
12:54:5218.8018.8518.85+0.2551023
12:53:5818.8018.8518.85+0.2521018
12:51:2818.8018.8518.85+0.2511016
12:50:3918.8018.8518.85+0.2511015
12:49:5418.8018.8518.85+0.2511014
12:49:1918.8018.8518.85+0.2511013
12:47:3018.7518.8018.80+0.20141012
12:47:3018.8018.8518.80+0.204998
12:46:4918.8018.8518.80+0.201994
12:46:0518.8018.8518.80+0.201993
12:45:3218.8018.8518.80+0.201992
12:44:5318.8018.8518.80+0.201991
12:44:2718.8018.8518.80+0.201990
12:44:0618.7518.8018.80+0.201989
12:43:2318.8018.8518.80+0.201988
12:43:2318.7518.8018.80+0.201987
12:39:3518.7518.8018.80+0.2015986
12:39:3318.7518.8018.80+0.202971
12:36:5818.7518.8018.75+0.151969
12:35:3718.7518.8018.80+0.201968
12:35:2018.8018.8518.80+0.202967
12:35:1918.8018.8518.80+0.201965
12:35:1818.8018.8518.80+0.201964
12:35:1018.7518.8518.85+0.251963
12:34:3318.7518.8018.80+0.201962
12:34:1618.7518.8018.80+0.2077961
12:33:3318.7018.8018.70+0.101884
12:31:3418.7018.7518.75+0.151883
12:31:0318.7018.8018.70+0.101882
12:30:0218.7018.7518.75+0.151881
12:28:4418.7518.8018.75+0.151880
12:28:3818.7518.8018.75+0.151879
12:25:5418.7018.7518.75+0.151878
12:25:2418.7518.8018.75+0.151877
12:23:3018.7518.8018.75+0.151876
12:22:5118.7018.7518.75+0.1560875
12:22:5118.7518.8018.75+0.155815
12:19:3918.7518.8018.75+0.151810
12:15:0118.7518.8018.75+0.152809
12:12:5718.7518.8018.75+0.152807
12:12:2118.7518.8018.75+0.151805
12:12:1418.7518.8018.75+0.151804
12:12:0818.7518.8018.75+0.155803
12:11:4118.7518.8018.75+0.151798
12:10:5718.7518.8018.75+0.151797
12:10:4318.7518.8018.75+0.151796
12:05:1518.7518.8018.75+0.151795
12:05:1318.7518.8018.75+0.151794
12:01:0418.7018.7518.75+0.151793
12:00:1818.7018.7518.75+0.155792
11:58:0518.7018.7518.70+0.102787
11:57:2118.7018.7518.70+0.101785
11:56:1118.7018.7518.70+0.101784
11:55:3618.7018.7518.75+0.151783
11:52:3818.7018.7518.75+0.151782
11:52:3118.7018.7518.75+0.152781
11:52:1018.7018.7518.70+0.101779
11:49:1318.7018.7518.75+0.151778
11:47:4418.7018.7518.70+0.101777
11:44:1318.7018.7518.75+0.152776
11:41:5418.7018.8018.80+0.201774
11:35:2318.7018.7518.75+0.151773
11:31:1618.7018.7518.75+0.151772
11:30:4818.7518.8018.75+0.151771
11:26:5618.7018.7518.75+0.152770
11:19:0718.7018.7518.75+0.152768
11:19:0718.7018.7518.70+0.101766
11:13:1618.6518.7518.75+0.156765
11:13:1418.7018.7518.65+0.057759
11:13:1418.7018.7518.70+0.1013752
11:11:5018.7018.7518.70+0.101739
11:11:4118.7018.7518.70+0.101738
11:11:3818.7018.7518.70+0.101737
11:06:4218.7018.7518.75+0.151736
11:04:5918.7518.8018.75+0.1520735
11:03:2618.7518.8018.80+0.201715
11:02:1018.7518.8018.80+0.201714
11:01:3118.8018.8518.80+0.203713
11:01:2218.8018.8518.80+0.2010710
10:57:4318.8018.8518.85+0.251700
10:55:2618.8018.8518.80+0.201699
10:55:1318.8018.8518.80+0.201698
10:54:2418.7518.8018.80+0.202697
10:54:2218.7518.8018.80+0.201695
10:53:2218.7518.8018.80+0.201694
10:52:0618.8018.8518.80+0.201693
10:51:5318.7518.8018.80+0.201692
10:51:5318.8018.8518.80+0.201691
10:51:2918.7518.8018.80+0.201690
10:51:1418.7518.8018.80+0.204689
10:51:1418.8018.8518.80+0.202685
10:51:0818.7518.8018.80+0.202683
10:51:0218.8018.8518.80+0.202681
10:49:5418.7518.8018.80+0.201679
10:49:1718.8018.8518.80+0.201678
10:49:0418.7518.8018.80+0.201677
10:46:1018.7518.8018.80+0.207676
10:44:1318.7518.8018.75+0.151669
10:43:2318.7018.7518.75+0.151668
10:43:2318.7518.8018.75+0.159667
10:42:2618.7018.7518.75+0.154658
10:42:2618.7518.8018.75+0.151654
10:40:5918.7518.8018.75+0.151653
10:39:3518.7518.8018.80+0.201652
10:38:4918.7518.8018.80+0.202651
10:38:3018.7018.7518.75+0.151649
10:38:2518.7018.8018.70+0.104648
10:37:0618.7018.8018.80+0.201644
10:36:3318.8018.8518.80+0.205643
10:35:3318.8018.8518.80+0.202638
10:35:2518.8018.8518.80+0.201636
10:34:5618.8018.8518.80+0.203635
10:34:4718.8018.8518.80+0.201632
10:34:1718.8018.8518.80+0.201631
10:33:4618.8018.8518.80+0.203630
10:32:1418.7518.8018.80+0.202627
10:31:3218.7518.8018.80+0.201625
10:31:2618.7518.8018.80+0.202624
10:31:2218.8018.8518.80+0.204622
10:30:3818.7518.8018.80+0.2017618
10:29:3618.7518.8018.75+0.154601
10:29:0218.7518.8018.80+0.201597
10:28:5418.7518.8018.80+0.202596
10:28:0418.7018.7518.75+0.1517594
10:28:0418.7018.7518.75+0.151577
10:25:4018.6518.7018.70+0.108576
10:24:3118.6518.7018.65+0.051568
10:21:3518.7018.7518.70+0.101567
10:19:0718.6518.7018.70+0.101566
10:18:5218.6518.7018.70+0.1010565
10:18:3918.6518.7018.70+0.101555
10:18:2018.6518.7518.65+0.051554
10:18:0818.6518.7518.65+0.051553
10:13:3118.6518.7518.65+0.051552
10:13:2418.6518.7018.70+0.105551
10:13:2418.6018.6518.65+0.0514546
10:13:1318.6018.7018.70+0.102532
10:10:4718.6518.7018.65+0.053530
10:08:1818.6518.7018.65+0.052527
10:04:3018.6018.6518.65+0.055525
10:02:5918.6018.7018.6001520
10:01:3918.6018.6518.65+0.056519
09:59:4218.6018.6518.65+0.051513
09:57:3018.5518.6518.65+0.052512
09:56:2618.5518.6518.65+0.052510
09:56:2318.6018.6518.60010508
09:54:1518.6018.6518.6001498
09:53:0718.5518.6518.65+0.051497
09:52:4718.5518.6518.55-0.0510496
09:52:0018.5518.6518.55-0.051486
09:51:5318.5018.5518.55-0.053485
09:51:5318.5518.6518.55-0.057482
09:51:3818.5518.6518.55-0.0516475
09:51:0018.6018.6518.6002459
09:48:2918.5518.6518.55-0.051457
09:47:2718.5518.6518.55-0.0510456
09:47:2418.5518.6518.55-0.052446
09:46:5918.5018.5518.55-0.051444
09:46:5918.5518.6518.55-0.059443
09:46:1818.6018.6518.55-0.0517434
09:46:1818.6018.6518.6003417
09:45:1918.6018.6518.6002414
09:45:0118.6018.6518.6001412
09:44:3018.6018.6518.60010411
09:42:1018.6018.6518.6001401
09:40:4018.6018.6518.6001400
09:39:5618.5518.6018.6001399
09:39:4918.5518.6018.6001398
09:39:2118.5518.6018.6001397
09:39:2118.5518.6018.6001396
09:38:3518.6018.6518.6001395
09:37:5918.6018.6518.6001394
09:37:5018.5518.6018.6001393
09:37:3018.6018.6518.6004392
09:37:3018.6018.6518.6001388
09:37:2418.5518.6518.55-0.051387
09:37:1318.6018.6518.60020386
09:37:1318.6018.6518.6001366
09:37:1118.6018.6518.6001365
09:37:0518.6018.6518.60050364
09:36:5918.6018.6518.6001314
09:36:4418.6018.6518.6001313
09:36:3818.6018.6518.6001312
09:36:1818.6518.7018.65+0.0520311
09:36:1818.6518.7018.65+0.059291
09:34:1118.7018.7518.70+0.109282
09:33:5118.7018.8018.70+0.106273
09:32:5818.7518.8018.75+0.153267
09:32:3318.7518.8018.75+0.151264
09:31:4518.7518.8018.75+0.151263
09:31:1718.8018.8518.80+0.204262
09:31:1318.8018.8518.80+0.202258
09:30:1218.7518.8018.80+0.207256
09:30:0718.7518.8018.80+0.201249
09:28:1118.7518.8018.80+0.201248
09:27:2118.7518.8018.80+0.201247
09:27:1618.7518.8018.80+0.201246
09:27:0818.7518.8018.80+0.201245
09:27:0718.7518.8018.75+0.151244
09:27:0518.7518.8018.80+0.201243
09:26:1918.7518.8018.80+0.2020242
09:25:2418.7518.8018.80+0.2010222
09:24:4918.8018.8518.80+0.203212
09:24:1418.8018.8518.80+0.201209
09:23:4518.8018.8518.80+0.202208
09:23:2818.7518.8018.80+0.205206
09:23:1518.7518.8018.80+0.201201
09:22:0618.7518.8518.85+0.251200
09:21:4418.7518.8518.85+0.251199
09:21:4318.8018.8518.80+0.205198
09:20:0718.7018.8018.80+0.2014193
09:19:0018.7018.7518.70+0.104179
09:18:3218.7018.8018.70+0.105175
09:18:3018.7018.7518.75+0.151170
09:18:0418.7018.7518.75+0.152169
09:17:1518.7018.7518.75+0.151167
09:17:0418.7018.7518.75+0.151166
09:17:0418.7018.7518.75+0.151165
09:17:0418.7518.8018.75+0.153164
09:16:5418.7518.8018.75+0.151161
09:16:5018.7518.8018.75+0.151160
09:14:3718.7518.8018.80+0.201159
09:12:3518.7518.8018.80+0.203158
09:11:4518.7518.8018.80+0.208155
09:11:1818.7018.7518.75+0.154147
09:09:1518.6518.7018.70+0.101143
09:08:1318.7018.7518.70+0.105142
09:08:1318.6518.7018.70+0.105137
09:08:1118.6518.7018.70+0.101132
09:07:4418.6518.7018.70+0.102131
09:07:1418.6518.7018.65+0.053129
09:06:0018.6518.7018.65+0.051126
09:05:5218.6518.7018.65+0.051125
09:04:5218.6018.7018.6001124
09:04:4418.6018.7018.6001123
09:04:3318.6518.7018.65+0.055122
09:04:0818.6518.7018.70+0.101117
09:03:4418.6518.7018.65+0.051116
09:03:2318.6518.7018.65+0.051115
09:03:2318.6518.7018.65+0.051114
09:03:1818.6018.7018.6006113
09:03:1218.6518.7018.65+0.051107
09:02:5518.6018.6518.65+0.051106
09:02:5518.6018.6518.65+0.051105
09:02:4518.6018.6518.65+0.051104
09:02:4218.6518.7018.65+0.051103
09:02:4018.6518.7018.65+0.0511102
09:02:1418.6518.7018.65+0.05191
09:01:5218.7018.7518.70+0.10190
09:01:4118.7018.7518.70+0.10189
09:01:4118.7018.7518.70+0.10188
09:01:3418.7018.7518.70+0.10187
09:01:3418.7018.7518.70+0.10186
09:01:3118.7018.7518.70+0.101685
09:01:0818.7518.8518.75+0.15869
09:00:4418.7518.8518.75+0.15261
09:00:3918.7018.8518.85+0.25159
09:00:2818.6518.8518.85+0.25258
09:00:1818.7018.7518.70+0.102256
09:00:1818.7518.8518.75+0.15234
09:00:1018.8018.8518.80+0.20232
09:00:05----18.85+0.252930
 
加密貨幣
比特幣BTC 118500.20 723.01 0.61%
以太幣ETH 3409.42 269.53 8.58%
瑞波幣XRP 3.22 0.30 10.31%
比特幣現金BCH 494.22 -3.65 -0.73%
萊特幣LTC 100.81 4.49 4.66%
卡達幣ADA 0.798399 0.05 6.91%
波場幣TRX 0.316286 0.02 5.25%
恆星幣XLM 0.460372 0.01 1.87%
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。