譜瑞-KY  (4966) 半導體業 上櫃

1810.00 ▼-25.00 -1.36% 12.36
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-25.00 683 1810.00 3 1815.00 2 1855.00 1855.00 1785.00 1835.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:001810.001815.001810.00-25.0076683
13:24:301805.001810.001810.00-25.001607
13:24:301805.001815.001815.00-20.001606
13:24:111805.001815.001815.00-20.001605
13:24:101805.001815.001815.00-20.001604
13:24:001805.001815.001805.00-30.001603
13:23:581810.001815.001810.00-25.001602
13:23:511805.001810.001810.00-25.001601
13:23:481805.001810.001810.00-25.001600
13:23:481805.001810.001810.00-25.001599
13:23:191805.001810.001805.00-30.001598
13:23:151805.001810.001810.00-25.001597
13:21:221800.001805.001805.00-30.001596
13:21:221800.001805.001805.00-30.001595
13:21:211800.001805.001805.00-30.001594
13:20:061800.001805.001805.00-30.001593
13:18:371800.001805.001805.00-30.001592
13:18:121800.001805.001800.00-35.001591
13:14:361800.001805.001800.00-35.001590
13:14:181800.001810.001810.00-25.001589
13:13:471800.001810.001810.00-25.001588
13:13:471805.001815.001805.00-30.001587
13:13:471805.001815.001805.00-30.001586
13:13:471810.001815.001810.00-25.0020585
13:12:201810.001815.001810.00-25.001565
13:11:071810.001815.001815.00-20.001564
13:11:011810.001815.001815.00-20.001563
13:09:041815.001820.001815.00-20.001562
13:09:031810.001815.001815.00-20.001561
13:09:031810.001815.001815.00-20.001560
13:08:581810.001815.001815.00-20.001559
13:07:281810.001815.001810.00-25.001558
13:07:121810.001815.001815.00-20.001557
13:07:101810.001815.001815.00-20.001556
13:07:001810.001815.001815.00-20.001555
13:04:201810.001815.001815.00-20.001554
13:04:011810.001815.001815.00-20.001553
13:03:161810.001815.001815.00-20.001552
13:01:521810.001815.001810.00-25.001551
13:01:511810.001815.001815.00-20.001550
13:01:481810.001815.001815.00-20.001549
13:01:351810.001815.001815.00-20.001548
13:00:561810.001815.001810.00-25.001547
12:58:061810.001815.001810.00-25.003546
12:57:521810.001815.001815.00-20.001543
12:56:061810.001815.001810.00-25.001542
12:55:461810.001815.001810.00-25.001541
12:55:401810.001815.001815.00-20.001540
12:54:321810.001815.001815.00-20.001539
12:54:241810.001815.001810.00-25.001538
12:52:241810.001815.001815.00-20.001537
12:51:511810.001815.001815.00-20.001536
12:50:571815.001820.001815.00-20.001535
12:50:571810.001815.001815.00-20.001534
12:50:091810.001815.001815.00-20.002533
12:50:091810.001815.001815.00-20.001531
12:49:411810.001815.001815.00-20.001530
12:47:521810.001815.001810.00-25.001529
12:45:481810.001815.001815.00-20.001528
12:45:381810.001815.001815.00-20.001527
12:45:021815.001820.001815.00-20.001526
12:44:451810.001815.001815.00-20.001525
12:44:451810.001815.001815.00-20.001524
12:41:201810.001820.001810.00-25.001523
12:40:591810.001815.001815.00-20.001522
12:39:421815.001820.001815.00-20.001521
12:35:221805.001815.001815.00-20.001520
12:34:031805.001810.001810.00-25.001519
12:33:171805.001810.001810.00-25.001518
12:33:171805.001810.001810.00-25.001517
12:30:441805.001815.001815.00-20.001516
12:30:441815.001820.001815.00-20.001515
12:30:441810.001820.001810.00-25.0010514
12:30:401810.001820.001820.00-15.001504
12:30:401810.001815.001815.00-20.001503
12:30:401810.001815.001815.00-20.004502
12:30:401810.001815.001815.00-20.001498
12:30:341810.001815.001815.00-20.001497
12:28:551805.001810.001810.00-25.003496
12:28:161805.001810.001805.00-30.001493
12:25:411805.001810.001805.00-30.003492
12:22:371810.001815.001810.00-25.007489
12:21:431810.001815.001810.00-25.001482
12:21:371805.001810.001810.00-25.001481
12:21:371805.001810.001810.00-25.001480
12:21:361805.001810.001810.00-25.004479
12:21:361805.001810.001810.00-25.001475
12:21:361805.001810.001810.00-25.001474
12:21:311805.001810.001810.00-25.004473
12:21:301805.001810.001810.00-25.001469
12:16:561805.001810.001810.00-25.001468
12:15:121805.001810.001805.00-30.001467
12:08:401805.001810.001805.00-30.001466
12:08:401805.001810.001805.00-30.001465
12:02:481805.001810.001810.00-25.001464
12:02:371810.001815.001810.00-25.004463
12:02:271810.001815.001810.00-25.001459
12:02:161810.001815.001810.00-25.001458
12:02:131810.001815.001810.00-25.001457
12:02:081810.001815.001810.00-25.001456
11:58:421805.001810.001810.00-25.002455
11:55:381815.001820.001815.00-20.002453
11:55:381815.001820.001815.00-20.001451
11:55:381815.001820.001820.00-15.001450
11:55:361815.001820.001815.00-20.003449
11:55:361815.001820.001820.00-15.001446
11:55:361815.001820.001815.00-20.005445
11:55:361815.001820.001815.00-20.001440
11:55:361815.001820.001815.00-20.001439
11:55:361815.001820.001815.00-20.004438
11:55:361815.001820.001815.00-20.001434
11:54:341815.001820.001820.00-15.001433
11:54:211815.001820.001815.00-20.001432
11:54:201810.001815.001815.00-20.001431
11:54:201810.001815.001815.00-20.001430
11:54:201810.001815.001815.00-20.001429
11:53:181805.001815.001815.00-20.001428
11:53:031805.001815.001815.00-20.001427
11:53:021805.001815.001815.00-20.001426
11:53:011805.001810.001810.00-25.005425
11:52:591805.001810.001810.00-25.001420
11:52:591805.001810.001810.00-25.003419
11:52:471805.001810.001810.00-25.001416
11:51:171805.001810.001810.00-25.001415
11:49:041805.001810.001805.00-30.001414
11:48:541805.001810.001810.00-25.001413
11:45:041800.001805.001805.00-30.001412
11:45:041800.001805.001805.00-30.001411
11:45:031800.001805.001805.00-30.001410
11:45:031800.001805.001805.00-30.001409
11:45:031800.001805.001805.00-30.001408
11:45:031800.001805.001805.00-30.001407
11:44:531800.001805.001805.00-30.001406
11:42:341800.001805.001805.00-30.001405
11:42:341800.001805.001805.00-30.001404
11:42:321800.001805.001800.00-35.001403
11:39:331800.001805.001805.00-30.001402
11:36:091800.001805.001805.00-30.001401
11:36:001800.001805.001805.00-30.001400
11:36:001800.001805.001800.00-35.001399
11:29:341795.001800.001800.00-35.001398
11:29:341795.001800.001800.00-35.003397
11:29:341795.001800.001800.00-35.001394
11:29:281795.001800.001795.00-40.001393
11:22:561795.001800.001795.00-40.001392
11:22:411795.001800.001795.00-40.001391
11:20:361795.001800.001795.00-40.001390
11:20:291795.001800.001800.00-35.002389
11:20:171795.001800.001800.00-35.001387
11:19:021795.001800.001800.00-35.001386
11:18:271795.001800.001795.00-40.001385
11:16:281795.001800.001795.00-40.001384
11:16:241795.001800.001795.00-40.001383
11:12:111795.001800.001795.00-40.001382
11:11:161795.001800.001795.00-40.001381
11:10:031790.001795.001795.00-40.001380
11:07:511790.001795.001795.00-40.001379
11:07:231790.001795.001795.00-40.001378
11:07:181790.001795.001795.00-40.001377
11:07:061790.001795.001795.00-40.001376
11:03:231790.001795.001795.00-40.001375
11:03:201790.001795.001790.00-45.001374
11:01:041790.001795.001790.00-45.001373
11:00:251790.001795.001790.00-45.001372
10:59:511790.001795.001790.00-45.001371
10:58:531785.001790.001790.00-45.001370
10:58:531785.001790.001790.00-45.003369
10:58:061785.001790.001785.00-50.001366
10:57:591785.001790.001790.00-45.001365
10:57:071785.001790.001790.00-45.001364
10:56:491785.001795.001785.00-50.001363
10:56:321790.001795.001790.00-45.002362
10:56:321790.001795.001790.00-45.001360
10:56:321790.001800.001790.00-45.001359
10:56:191790.001800.001790.00-45.001358
10:55:511790.001795.001795.00-40.001357
10:55:511790.001795.001795.00-40.001356
10:55:061790.001795.001795.00-40.001355
10:54:331790.001795.001790.00-45.001354
10:52:481790.001795.001790.00-45.001353
10:51:021790.001795.001795.00-40.001352
10:51:021790.001795.001790.00-45.003351
10:51:021790.001795.001790.00-45.001348
10:50:181790.001795.001790.00-45.001347
10:49:461790.001795.001795.00-40.001346
10:49:141790.001795.001790.00-45.001345
10:47:291790.001795.001790.00-45.001344
10:46:181790.001795.001790.00-45.001343
10:45:591790.001795.001790.00-45.001342
10:45:431790.001795.001790.00-45.001341
10:44:541790.001795.001795.00-40.001340
10:44:261790.001795.001795.00-40.001339
10:43:571790.001795.001790.00-45.001338
10:43:541790.001795.001790.00-45.001337
10:42:121790.001795.001790.00-45.001336
10:40:241790.001795.001790.00-45.001335
10:39:181790.001795.001795.00-40.001334
10:39:061790.001795.001795.00-40.001333
10:38:391790.001795.001790.00-45.001332
10:36:531790.001795.001790.00-45.001331
10:36:161790.001795.001790.00-45.001330
10:35:511790.001795.001790.00-45.001329
10:35:091790.001795.001795.00-40.001328
10:35:081790.001795.001790.00-45.001327
10:33:201795.001800.001795.00-40.001326
10:32:121790.001800.001800.00-35.001325
10:32:101790.001795.001795.00-40.001324
10:31:551795.001800.001795.00-40.001323
10:31:401795.001800.001795.00-40.001322
10:31:401790.001795.001795.00-40.001321
10:31:351790.001795.001790.00-45.001320
10:31:031790.001795.001795.00-40.001319
10:30:281790.001795.001795.00-40.001318
10:30:161790.001795.001795.00-40.001317
10:29:491790.001795.001790.00-45.001316
10:28:411790.001795.001790.00-45.001315
10:28:401790.001795.001790.00-45.001314
10:28:031790.001795.001790.00-45.001313
10:26:181790.001795.001790.00-45.001312
10:26:001790.001795.001790.00-45.001311
10:25:131800.001805.001800.00-35.001310
10:25:131800.001805.001800.00-35.001309
10:25:131800.001805.001800.00-35.001308
10:25:131800.001805.001800.00-35.001307
10:25:131800.001805.001800.00-35.001306
10:24:391800.001805.001800.00-35.001305
10:22:281795.001800.001800.00-35.001304
10:22:061795.001800.001800.00-35.001303
10:15:061800.001805.001800.00-35.001302
10:14:481795.001805.001795.00-40.001301
10:13:081795.001805.001805.00-30.001300
10:13:071800.001805.001800.00-35.002299
10:13:051800.001805.001805.00-30.001297
10:10:231805.001810.001805.00-30.001296
10:10:231805.001810.001805.00-30.001295
10:10:151805.001810.001805.00-30.001294
10:10:121805.001810.001805.00-30.001293
10:10:031800.001805.001805.00-30.001292
10:10:031800.001805.001805.00-30.001291
10:09:411805.001810.001805.00-30.002290
10:09:391800.001815.001815.00-20.001288
10:09:371800.001805.001805.00-30.001287
10:09:371800.001805.001805.00-30.001286
10:09:361800.001805.001805.00-30.001285
10:09:271795.001800.001800.00-35.002284
10:09:271795.001800.001800.00-35.002282
10:08:421790.001800.001800.00-35.001280
10:08:401785.001795.001795.00-40.002279
10:08:401785.001790.001790.00-45.0010277
10:08:401785.001790.001790.00-45.008267
10:08:401785.001790.001785.00-50.001259
10:08:251785.001790.001785.00-50.001258
10:07:281785.001790.001785.00-50.001257
10:07:281785.001790.001785.00-50.001256
10:07:161785.001790.001785.00-50.001255
10:07:051785.001790.001785.00-50.001254
10:07:031785.001790.001785.00-50.001253
10:06:541785.001790.001785.00-50.001252
10:06:541785.001790.001790.00-45.001251
10:03:011785.001790.001790.00-45.001250
10:02:581785.001790.001785.00-50.001249
10:02:411785.001790.001785.00-50.001248
10:02:411785.001790.001790.00-45.003247
10:02:411785.001790.001790.00-45.001244
10:02:411785.001790.001790.00-45.001243
10:02:411785.001790.001790.00-45.001242
10:02:411790.001795.001790.00-45.001241
10:02:301790.001795.001790.00-45.001240
10:02:101790.001795.001790.00-45.001239
10:02:101790.001795.001790.00-45.002238
10:02:101790.001795.001790.00-45.001236
10:02:101790.001795.001790.00-45.001235
10:02:091790.001795.001790.00-45.001234
10:02:021790.001795.001790.00-45.001233
09:59:461790.001795.001795.00-40.001232
09:57:041790.001795.001790.00-45.001231
09:56:011790.001795.001790.00-45.001230
09:55:391790.001795.001790.00-45.001229
09:55:391790.001795.001790.00-45.001228
09:54:261790.001795.001795.00-40.001227
09:52:421790.001795.001795.00-40.001226
09:51:171790.001795.001795.00-40.001225
09:51:161790.001795.001790.00-45.001224
09:51:161790.001795.001790.00-45.001223
09:51:041790.001795.001790.00-45.001222
09:51:011790.001795.001790.00-45.001221
09:50:551790.001795.001790.00-45.001220
09:50:371790.001795.001790.00-45.001219
09:50:281790.001795.001790.00-45.001218
09:50:281790.001795.001790.00-45.001217
09:49:451795.001800.001795.00-40.003216
09:49:341795.001800.001795.00-40.001213
09:49:341795.001800.001795.00-40.002212
09:49:291795.001800.001795.00-40.001210
09:49:271795.001800.001795.00-40.001209
09:49:251795.001800.001795.00-40.004208
09:49:161795.001800.001795.00-40.001204
09:47:481795.001800.001795.00-40.001203
09:47:461795.001800.001800.00-35.001202
09:47:411795.001800.001800.00-35.001201
09:47:391795.001800.001795.00-40.001200
09:47:371795.001800.001800.00-35.001199
09:47:131795.001800.001800.00-35.001198
09:46:261795.001810.001795.00-40.002197
09:46:261800.001810.001800.00-35.001195
09:46:241800.001810.001800.00-35.001194
09:46:241800.001810.001800.00-35.001193
09:46:241800.001810.001800.00-35.002192
09:46:241800.001805.001805.00-30.009190
09:45:271800.001805.001800.00-35.001181
09:44:471800.001805.001800.00-35.001180
09:44:471800.001805.001800.00-35.001179
09:44:461800.001805.001800.00-35.001178
09:44:281800.001805.001800.00-35.001177
09:44:091800.001805.001805.00-30.001176
09:44:071800.001805.001800.00-35.001175
09:44:071800.001805.001800.00-35.001174
09:44:071800.001805.001800.00-35.001173
09:43:221800.001805.001800.00-35.001172
09:43:211800.001805.001800.00-35.001171
09:43:061800.001810.001800.00-35.002170
09:43:051800.001810.001800.00-35.001168
09:43:051805.001810.001805.00-30.001167
09:43:051805.001810.001805.00-30.001166
09:43:051805.001810.001805.00-30.005165
09:42:571805.001810.001805.00-30.001160
09:42:561805.001810.001805.00-30.001159
09:42:561805.001810.001805.00-30.001158
09:42:561805.001810.001810.00-25.001157
09:42:551805.001815.001805.00-30.001156
09:42:531805.001815.001815.00-20.001155
09:42:531805.001815.001805.00-30.001154
09:42:531810.001815.001810.00-25.002153
09:42:531810.001815.001810.00-25.001151
09:42:531810.001815.001810.00-25.002150
09:42:531810.001815.001810.00-25.001148
09:38:061805.001810.001810.00-25.001147
09:37:531810.001815.001810.00-25.001146
09:37:521810.001815.001815.00-20.001145
09:37:341805.001815.001805.00-30.001144
09:37:141810.001815.001810.00-25.001143
09:36:441805.001810.001810.00-25.001142
09:36:341805.001815.001805.00-30.001141
09:36:301805.001815.001805.00-30.001140
09:36:301805.001815.001815.00-20.001139
09:36:151805.001815.001815.00-20.001138
09:35:221810.001815.001805.00-30.001137
09:35:221810.001815.001810.00-25.001136
09:35:111810.001815.001810.00-25.001135
09:35:111810.001815.001815.00-20.001134
09:35:111810.001815.001810.00-25.002133
09:35:091815.001820.001815.00-20.004131
09:35:091815.001820.001815.00-20.001127
09:35:091815.001820.001815.00-20.002126
09:35:091820.001825.001820.00-15.001124
09:35:091820.001825.001820.00-15.001123
09:35:091820.001825.001820.00-15.003122
09:35:091820.001825.001820.00-15.004119
09:35:091820.001825.001820.00-15.002115
09:35:091820.001825.001820.00-15.002113
09:35:091820.001825.001820.00-15.002111
09:35:091820.001825.001820.00-15.002109
09:31:591820.001825.001825.00-10.001107
09:31:451820.001825.001825.00-10.001106
09:31:251820.001825.001820.00-15.001105
09:31:251820.001825.001825.00-10.001104
09:31:231820.001830.001820.00-15.001103
09:31:211820.001830.001830.00-5.001102
09:31:201825.001830.001825.00-10.005101
09:31:181825.001830.001830.00-5.00196
09:26:101830.001835.001830.00-5.00195
09:26:001825.001830.001830.00-5.00194
09:25:471825.001830.001830.00-5.00193
09:24:501820.001825.001825.00-10.00192
09:24:491820.001825.001820.00-15.00191
09:24:491820.001825.001825.00-10.00190
09:24:491820.001825.001825.00-10.00189
09:24:491820.001825.001825.00-10.00188
09:24:491820.001825.001825.00-10.00187
09:22:421820.001830.001820.00-15.00186
09:22:421820.001830.001820.00-15.00185
09:22:421825.001830.001825.00-10.00184
09:22:411825.001835.001825.00-10.00183
09:22:181825.001835.001825.00-10.00182
09:22:171825.001835.001825.00-10.00181
09:22:171830.001835.001830.00-5.00280
09:22:171830.001835.001830.00-5.00178
09:21:471830.001840.001830.00-5.00177
09:21:441830.001840.001830.00-5.00176
09:21:441830.001840.001840.00+5.00175
09:21:431830.001845.001830.00-5.00174
09:21:431835.001845.001835.000173
09:21:011835.001845.001835.000172
09:20:571835.001845.001835.000171
09:20:101840.001845.001840.00+5.00170
09:19:371840.001845.001840.00+5.00169
09:16:481835.001840.001840.00+5.00168
09:15:321835.001840.001840.00+5.00167
09:15:321835.001840.001835.000166
09:15:321835.001840.001835.000165
09:15:321835.001840.001840.00+5.00264
09:15:321835.001840.001840.00+5.00162
09:15:321835.001840.001840.00+5.00161
09:14:101840.001845.001840.00+5.00160
09:14:101840.001845.001840.00+5.00159
09:14:101840.001845.001840.00+5.00158
09:14:101845.001850.001845.00+10.00257
09:14:101845.001850.001845.00+10.00155
09:10:281845.001850.001845.00+10.00154
09:10:041845.001850.001850.00+15.00153
09:10:021845.001855.001845.00+10.00152
09:10:021850.001855.001850.00+15.00251
09:10:021850.001855.001850.00+15.00249
09:09:221850.001855.001855.00+20.00147
09:09:181850.001855.001855.00+20.00146
09:09:101850.001855.001855.00+20.00145
09:09:101850.001855.001855.00+20.00244
09:07:231845.001850.001850.00+15.00142
09:07:231845.001850.001850.00+15.00141
09:07:221845.001850.001850.00+15.00140
09:07:061845.001850.001850.00+15.00139
09:06:141845.001850.001850.00+15.00238
09:06:051845.001850.001850.00+15.00136
09:05:371845.001850.001845.00+10.00135
09:04:261845.001850.001850.00+15.00134
09:02:331840.001845.001845.00+10.00133
09:02:271840.001845.001845.00+10.00132
09:01:471840.001845.001845.00+10.00231
09:01:461840.001845.001840.00+5.00129
09:01:461840.001845.001845.00+10.00128
09:01:161840.001845.001845.00+10.00127
09:01:041825.001850.001850.00+15.00126
09:01:021835.001850.001835.000125
09:01:021835.001850.001835.000124
09:01:021835.001850.001835.000123
09:01:011835.001850.001835.000122
09:00:561840.001850.001840.00+5.00121
09:00:481835.001850.001835.000120
09:00:481840.001850.001840.00+5.00119
09:00:471845.001855.001845.00+10.00118
09:00:471845.001855.001845.00+10.00117
09:00:471845.001855.001845.00+10.00116
09:00:471850.001855.001850.00+15.00215
09:00:471850.001855.001850.00+15.00413
09:00:471850.001855.001855.00+20.0019
09:00:091855.001860.001855.00+20.0028
09:00:07----1855.00+20.0066
 
加密貨幣
比特幣BTC 47353.54 -822.81 -1.71%
以太幣ETH 3528.29 -86.99 -2.41%
瑞波幣XRP 1.08 -0.04 -3.69%
比特幣現金BCH 634.56 -17.92 -2.75%
萊特幣LTC 183.52 -5.72 -3.02%
卡達幣ADA 2.40 -0.10 -4.06%
波場幣TRX 0.114331 -0.01 -5.45%
恆星幣XLM 0.328855 -0.01 -3.70%
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。