傳 奇  (4994) 資訊服務業 上市

43.50 ▲+1.95 +4.69% 0.21
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.95 485 43.45 1 43.50 1 41.70 44.55 41.65 41.55
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0043.4543.5043.50+1.951485
13:30:0043.4543.6043.50+1.9514484
13:24:4243.4043.5043.50+1.951470
13:24:3843.5043.5543.50+1.951469
13:24:3243.5043.5543.50+1.952468
13:23:3243.4043.6043.65+2.102466
13:23:3243.4043.6043.60+2.051464
13:23:3043.4043.5043.50+1.951463
13:23:3043.4043.5043.50+1.951462
13:22:3143.5043.6543.50+1.951461
13:22:2843.5043.6543.50+1.951460
13:21:1043.5043.6543.50+1.951459
13:17:4943.4043.7043.40+1.851458
13:16:2843.3543.7043.35+1.802457
13:16:2643.3543.6543.35+1.801455
13:16:2343.5543.6543.50+1.952454
13:16:2343.5543.6543.55+2.001452
13:15:3043.6543.7043.65+2.102451
13:14:4043.6543.7043.65+2.102449
13:14:4043.6543.7043.65+2.102447
13:13:5143.6543.7043.70+2.151445
13:13:3243.6543.7043.65+2.101444
13:13:0143.6543.7043.65+2.101443
13:11:2143.6543.7043.70+2.153442
13:08:0143.6543.8043.80+2.251439
13:08:0143.7043.8043.70+2.152438
13:07:5443.7043.8043.70+2.152436
13:06:3443.8543.9543.80+2.251434
13:06:3443.8543.9543.85+2.301433
13:06:0243.8043.9043.80+2.251432
13:01:2643.6543.7043.70+2.152431
13:01:2643.6543.7043.70+2.151429
13:00:4043.6543.7043.70+2.151428
13:00:4043.6543.7043.70+2.151427
13:00:0743.7043.9543.70+2.152426
12:59:3643.6543.7043.70+2.152424
12:59:2043.9544.0043.70+2.151422
12:59:2043.9544.0043.95+2.401421
12:58:3843.6543.9543.95+2.401420
12:58:1543.7044.0043.70+2.151419
12:56:0443.7044.0044.00+2.451418
12:55:4243.9544.1043.95+2.401417
12:55:3943.9544.0044.00+2.451416
12:53:0643.6543.9543.95+2.401415
12:49:3043.6544.0543.65+2.101414
12:49:0343.7044.1043.70+2.153413
12:47:3943.8044.1043.70+2.151410
12:47:3943.8044.1043.80+2.251409
12:35:4643.9044.1543.90+2.351408
12:25:5443.7044.0544.10+2.552407
12:25:5443.7044.0544.05+2.501405
12:20:3743.7044.0543.70+2.152404
12:20:2943.7044.0543.70+2.151402
12:19:4943.8044.1043.70+2.151401
12:19:4943.8044.1043.75+2.201400
12:19:4943.8044.1043.80+2.251399
12:14:4543.8044.1043.80+2.251398
12:13:1843.7543.8043.80+2.251397
12:13:1843.7543.8043.80+2.252396
12:13:0644.1544.2044.15+2.601394
12:12:5643.7044.1544.15+2.601393
12:12:2743.9044.2043.90+2.356392
12:11:4943.9544.2043.95+2.402386
12:06:1343.9544.3043.95+2.401384
12:03:4044.3544.4044.35+2.801383
12:02:0143.9044.3044.35+2.801382
12:02:0143.9044.3044.30+2.751381
11:59:4343.9544.5043.95+2.401380
11:59:3944.0044.4544.45+2.901379
11:58:4844.0044.3044.00+2.451378
11:58:3044.0044.3044.00+2.451377
11:57:5944.0544.3044.05+2.501376
11:57:1244.0544.3044.05+2.501375
11:56:3944.3044.5044.30+2.751374
11:56:3844.3044.5044.50+2.952373
11:56:3344.3044.5044.30+2.751371
11:56:2644.4544.5044.45+2.901370
11:56:0144.4544.5044.50+2.952369
11:55:5944.4544.5044.50+2.951367
11:55:5844.4544.5044.45+2.901366
11:55:5044.3044.4544.45+2.901365
11:55:4644.3044.4544.45+2.902364
11:55:4144.3044.4044.40+2.851362
11:54:5644.3044.4044.30+2.751361
11:54:1344.3044.4544.30+2.752360
11:53:5344.0544.3044.30+2.753358
11:52:2344.0044.3044.30+2.751355
11:52:2344.0044.3044.30+2.752354
11:51:5843.9544.2044.25+2.701352
11:51:5843.9544.2044.20+2.651351
11:50:1244.0044.2544.00+2.451350
11:47:0043.9044.2544.25+2.701349
11:46:5143.9044.3044.30+2.753348
11:46:5143.9544.3043.95+2.401345
11:46:4343.9544.3043.95+2.401344
11:44:2444.0044.1544.15+2.601343
11:44:1644.0044.0544.05+2.501342
11:43:4544.0044.0544.05+2.501341
11:40:3644.1544.3044.15+2.601340
11:39:2944.1544.3044.15+2.601339
11:38:4044.1544.3544.15+2.601338
11:38:4044.1544.3544.15+2.603337
11:38:1544.1544.3544.15+2.601334
11:37:4044.1544.2544.15+2.602333
11:36:5144.2044.2544.25+2.701331
11:36:3844.2544.3544.25+2.701330
11:34:5544.2544.3544.35+2.801329
11:33:0744.4044.5044.40+2.851328
11:32:4144.5044.6044.50+2.951327
11:32:3544.5044.5544.55+3.001326
11:32:3144.5044.5544.50+2.951325
11:32:3144.5044.5544.50+2.951324
11:32:2944.1044.5044.50+2.951323
11:32:2644.1044.4544.45+2.901322
11:32:1944.1044.5044.50+2.951321
11:31:4544.2044.5044.50+2.952320
11:31:4444.2044.3544.35+2.801318
11:31:4444.2044.3044.30+2.752317
11:31:4344.1044.2044.20+2.653315
11:31:4344.1044.2044.20+2.651312
11:31:4244.1044.2044.20+2.651311
11:31:2543.9044.1044.10+2.553310
11:31:0143.9044.0544.05+2.501307
11:30:3944.0044.0544.00+2.451306
11:30:2244.0044.0544.00+2.451305
11:29:3943.9044.0044.00+2.451304
11:28:2743.9044.0044.00+2.451303
11:28:0343.9044.0044.00+2.451302
11:26:2643.7544.1044.10+2.551301
11:25:5143.7544.1044.10+2.551300
11:25:4743.7544.0044.00+2.4513299
11:25:4743.7544.0044.00+2.455286
11:25:2143.8543.9543.95+2.401281
11:24:4143.7043.8543.85+2.301280
11:24:3343.7043.9043.90+2.352279
11:23:5143.7043.7543.75+2.202277
11:23:0343.5043.7543.75+2.201275
11:23:0043.5043.7543.75+2.201274
11:22:3943.7043.7543.70+2.151273
11:21:2243.5043.7043.70+2.151272
11:20:1443.7043.7543.70+2.151271
11:19:2743.7043.7543.70+2.151270
11:19:1543.7543.8043.75+2.201269
11:17:1043.6043.7543.75+2.201268
11:17:1043.6043.8543.85+2.302267
11:17:1043.6043.8043.80+2.252265
11:17:1043.6043.8043.80+2.251263
11:17:0543.6043.7043.70+2.151262
11:17:0543.6043.6543.65+2.101261
11:16:3343.5043.6043.60+2.051260
11:16:3343.5043.5543.55+2.002259
11:14:5543.3543.5043.50+1.951257
11:13:5243.3043.5043.50+1.951256
11:13:4043.3043.5043.50+1.952255
11:13:3843.3043.4043.40+1.851253
11:13:3843.3043.4043.40+1.851252
11:13:2343.2543.3043.30+1.751251
11:10:0543.1543.2543.25+1.701250
11:09:0243.1543.2543.25+1.701249
11:03:2543.0043.1043.10+1.558248
11:02:5643.0043.0543.05+1.501240
11:01:0642.8543.0043.00+1.451239
11:00:0142.8543.0043.00+1.451238
10:56:0842.8043.0043.00+1.451237
10:54:2842.7043.0043.00+1.451236
10:53:5342.8043.0042.80+1.251235
10:42:1442.7043.0043.00+1.451234
10:39:0142.7043.0043.00+1.451233
10:38:1842.7043.0043.00+1.453232
10:35:1342.8043.0042.80+1.251229
10:34:5042.8043.0042.80+1.251228
10:34:3042.8543.0042.85+1.301227
10:33:5342.8543.3042.85+1.301226
10:32:0843.0043.3043.00+1.4510225
10:31:0042.8542.9542.95+1.401215
10:30:3742.8542.9542.95+1.401214
10:28:4943.0043.3543.00+1.456213
10:28:1443.0043.0543.05+1.501207
10:28:1443.0543.4043.05+1.501206
10:25:1343.4043.5043.40+1.851205
10:23:5643.0043.4043.40+1.852204
10:22:2442.8543.4043.40+1.851202
10:21:5543.0043.4043.00+1.451201
10:17:2143.8543.9043.85+2.301200
10:17:2142.2043.8543.85+2.301199
10:17:1843.5543.8542.45+0.901198
10:17:1843.5543.8542.60+1.051197
10:17:1843.5543.8543.00+1.451196
10:17:1843.5543.8543.20+1.651195
10:17:1843.5543.8543.25+1.701194
10:17:1843.5543.8543.30+1.751193
10:17:1843.5543.8543.50+1.953192
10:17:1843.5543.8543.55+2.001189
10:16:2843.6043.8543.60+2.051188
10:15:0443.9043.9543.90+2.351187
10:14:0743.9043.9543.90+2.351186
10:13:2443.5043.9543.95+2.401185
10:12:2943.9544.1044.10+2.551184
10:12:1844.0044.1044.00+2.451183
10:12:1043.9544.0044.00+2.451182
10:11:5543.9544.0044.00+2.453181
10:11:5243.9544.0043.95+2.401178
10:11:4243.5043.9543.95+2.401177
10:11:3343.5043.9043.90+2.351176
10:11:0843.5043.8043.80+2.251175
10:10:3143.3043.7043.70+2.151174
10:09:5043.7043.8043.70+2.151173
10:06:5343.7044.0043.70+2.151172
10:06:2643.2043.9043.90+2.351171
10:06:1643.4043.8543.85+2.301170
10:05:2643.7043.9043.70+2.152169
10:04:3043.4043.9043.90+2.351167
10:04:0243.4043.7043.70+2.151166
10:03:1643.7044.0043.70+2.151165
10:03:0043.8044.1043.80+2.251164
10:03:0043.8044.1043.80+2.251163
10:02:4243.9544.1043.95+2.401162
10:02:4143.8544.1043.85+2.301161
10:02:2044.1044.1544.10+2.551160
10:02:1343.7044.1044.10+2.553159
10:02:1043.7044.0544.05+2.501156
10:01:3943.7044.1044.10+2.551155
10:00:5543.7044.1044.10+2.551154
10:00:4643.7044.1044.10+2.551153
10:00:2343.7044.1044.10+2.551152
09:59:4343.7043.9543.95+2.401151
09:59:3843.7543.9543.75+2.201150
09:59:3344.0044.1044.00+2.451149
09:59:2843.9044.1043.90+2.351148
09:59:2344.1044.2044.10+2.551147
09:59:2144.2044.2544.20+2.651146
09:59:1643.9044.1044.25+2.702145
09:59:1643.9044.1044.10+2.552143
09:58:4943.9044.0044.25+2.701141
09:58:4943.9044.0044.00+2.451140
09:58:4243.9044.0544.05+2.502139
09:58:4243.9044.0544.05+2.501137
09:58:3843.9044.0544.05+2.501136
09:58:3244.0044.0544.00+2.451135
09:58:3143.9044.0044.00+2.454134
09:58:2643.7043.9043.90+2.351130
09:57:5243.6543.7043.70+2.151129
09:57:4043.3043.6543.65+2.101128
09:57:3143.3043.6543.65+2.101127
09:57:1843.4543.7043.45+1.901126
09:57:1543.4543.6043.60+2.051125
09:57:1543.4543.5043.50+1.956124
09:57:1143.3043.4543.45+1.902118
09:57:0743.3043.4043.40+1.852116
09:57:0743.3043.3543.35+1.801114
09:57:0443.0543.3043.30+1.751113
09:57:0243.0543.2543.25+1.701112
09:57:0243.0543.2543.25+1.701111
09:57:0043.0543.2043.20+1.651110
09:56:1942.8043.0043.00+1.452109
09:55:5742.8043.0043.00+1.451107
09:55:5042.8043.0043.00+1.452106
09:53:2142.5042.8042.80+1.252104
09:51:3042.5042.8042.50+0.951102
09:51:3042.5542.8042.50+0.953101
09:51:3042.5542.8042.55+1.00198
09:48:1342.8043.0042.80+1.25197
09:48:0342.8043.0042.80+1.25196
09:46:5842.8043.0042.80+1.25195
09:45:0443.0043.2043.00+1.45194
09:45:0443.0043.2043.00+1.45293
09:44:0043.0043.2043.00+1.45191
09:44:0043.0043.2043.00+1.45190
09:43:4343.0043.2043.00+1.45289
09:43:4243.0543.2043.05+1.50187
09:42:3143.1043.2543.10+1.55186
09:41:4043.4543.5043.45+1.90185
09:41:3543.4543.5043.45+1.90384
09:41:3443.1043.4043.40+1.85181
09:41:3443.3543.4043.35+1.80180
09:41:0943.1043.3043.35+1.80179
09:41:0943.1043.3043.30+1.75378
09:41:0743.1043.3043.30+1.75175
09:41:0443.1043.3043.30+1.75174
09:40:3143.0043.3043.30+1.75173
09:40:1943.0043.1043.10+1.55172
09:38:0642.6543.0043.00+1.45471
09:37:4342.6043.3043.30+1.75167
09:37:4142.6043.0543.05+1.50166
09:37:3942.5543.0043.00+1.45265
09:37:3842.5543.0043.00+1.45263
09:37:3342.5542.9542.95+1.40161
09:37:2942.5542.8542.90+1.35260
09:37:2942.5542.8542.85+1.30258
09:37:2142.8042.8542.80+1.25156
09:36:3642.5542.8042.80+1.25155
09:34:0842.5042.8042.50+0.95154
09:33:5042.5042.8042.50+0.95153
09:32:3942.5042.8542.50+0.95152
09:32:3442.5542.8542.50+0.95151
09:32:3442.5542.8542.55+1.00150
09:32:2742.5042.8542.50+0.95149
09:32:0942.5042.8042.50+0.95148
09:32:0342.5042.8042.50+0.95147
09:31:4042.3542.5042.50+0.95146
09:31:4042.3542.4542.45+0.90245
09:31:4042.3542.4542.45+0.90143
09:31:3742.3542.4542.35+0.80142
09:31:3742.3542.4542.45+0.90141
09:31:2842.3042.4542.45+0.90140
09:31:2442.2542.4542.25+0.70139
09:31:2442.2542.4542.25+0.70138
09:31:0242.2542.4542.45+0.90137
09:31:0242.2542.5042.50+0.95236
09:31:0042.4542.5042.45+0.90134
09:31:0042.2542.4042.40+0.85133
09:30:3842.1042.4542.45+0.90132
09:30:0842.0042.4542.45+0.90131
09:29:0342.5043.0042.50+0.95130
09:28:4242.0042.5042.50+0.95129
09:28:3942.3042.5042.30+0.75128
09:25:4242.3043.2042.30+0.75127
09:24:2241.8542.2042.20+0.65126
09:24:0241.8042.5042.50+0.95125
09:23:4641.7042.3042.30+0.75124
09:23:4541.7042.2042.20+0.65123
09:23:4541.7042.2042.20+0.65222
09:23:4041.7042.1042.10+0.55120
09:23:4041.7042.0042.00+0.45519
09:23:4041.7042.0042.00+0.45214
09:23:0641.6542.0042.00+0.45112
09:22:5141.5541.9541.95+0.40511
09:22:4741.5541.9041.90+0.3526
09:20:5641.3041.6541.70+0.1514
09:20:5641.3041.6541.65+0.1013
09:00:01----41.70+0.1522
 
加密貨幣
比特幣BTC 23788.85 -348.12 -1.44%
以太幣ETH 1879.08 -25.15 -1.32%
瑞波幣XRP 0.376676 0.00 0.24%
比特幣現金BCH 138.31 0.79 0.58%
萊特幣LTC 62.14 1.31 2.16%
卡達幣ADA 0.553164 0.00 0.36%
波場幣TRX 0.070007 0.00 1.55%
恆星幣XLM 0.123606 0.00 0.08%
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。