京 鼎  (3413) 半導體業 上市 鴻海集團

194.50 ▼-2.50 -1.27% 2.29
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-2.50 1,171 194.50 24 195.00 36 196.00 199.00 194.50 197.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00194.50195.00194.50-2.50111171
13:30:00194.50195.00194.50-2.501261160
13:24:50194.50195.00195.00-2.0011034
13:24:45194.50195.00195.00-2.0011033
13:24:25194.50195.00195.00-2.0011032
13:24:15194.50195.00194.50-2.5011031
13:24:00194.50195.00195.50-1.5051030
13:23:50194.50195.00194.50-2.5011025
13:23:35195.00195.50195.00-2.0011024
13:23:30194.50195.00195.00-2.0021023
13:23:20194.50195.00195.00-2.0011021
13:23:10194.50195.00195.00-2.0021020
13:23:05194.50195.00195.00-2.0011018
13:22:55195.00195.50195.00-2.0021017
13:22:44195.00195.50195.00-2.0011015
13:22:04195.00195.50195.00-2.0031014
13:21:54195.00195.50195.00-2.0011011
13:21:24195.00195.50195.00-2.0011010
13:21:14195.00195.50195.00-2.0011009
13:21:09194.50195.00195.00-2.0091008
13:21:04194.50195.00195.00-2.001999
13:20:59194.50195.00195.00-2.001998
13:19:29194.50195.00195.00-2.001997
13:19:04194.50195.00195.00-2.001996
13:18:54194.50195.00195.00-2.001995
13:18:49194.50195.00195.00-2.0010994
13:18:44194.50195.00194.50-2.502984
13:18:19194.50195.00194.50-2.502982
13:18:09194.50195.00195.00-2.001980
13:17:54194.50195.00194.50-2.501979
13:17:33194.50195.00194.50-2.501978
13:17:08194.50195.00195.00-2.001977
13:17:03194.50195.00194.50-2.502976
13:16:53194.50195.00195.00-2.001974
13:16:02194.50195.00195.00-2.001973
13:15:27194.50195.50195.00-2.001972
13:15:22195.00195.50195.00-2.002971
13:15:17195.00195.50195.00-2.001969
13:15:02195.00195.50195.50-1.501968
13:14:02194.50195.00195.00-2.006967
13:13:57194.50195.00194.50-2.502961
13:13:47194.50195.00194.50-2.5010959
13:13:32194.50195.00194.50-2.503949
13:13:07194.50195.00195.00-2.001946
13:12:42194.50195.00194.50-2.501945
13:12:37194.50195.00195.00-2.0016944
13:11:21194.50195.00194.50-2.503928
13:10:31194.50195.00194.50-2.502925
13:10:21194.50195.00194.50-2.501923
13:10:16194.50195.00194.50-2.503922
13:09:56194.50195.00194.50-2.501919
13:09:06194.50195.00194.50-2.5010918
13:08:31194.50195.00195.00-2.001908
13:08:26194.50195.00195.00-2.001907
13:06:45195.00195.50195.00-2.003906
13:06:40195.00195.50195.00-2.001903
13:06:20195.00195.50195.00-2.003902
13:06:05195.00195.50195.00-2.002899
13:04:59195.00195.50195.00-2.001897
13:03:04195.00195.50195.00-2.001896
13:02:34194.50195.00195.00-2.001895
13:02:29194.50195.00195.00-2.006894
13:02:19194.50195.00195.00-2.001888
13:01:08195.00195.50195.00-2.001887
13:01:03195.00195.50195.00-2.001886
13:00:48195.00195.50195.00-2.0010885
13:00:28195.00195.50195.00-2.001875
13:00:23195.00195.50195.00-2.001874
12:59:13195.00195.50195.00-2.001873
12:58:43195.50196.00195.50-1.502872
12:58:38195.50196.00195.50-1.501870
12:58:28195.00195.50195.50-1.507869
12:58:23195.00195.50195.50-1.501862
12:56:57195.00195.50195.50-1.501861
12:56:02195.00195.50195.00-2.001860
12:55:07194.50195.00195.00-2.003859
12:54:37194.50195.00195.00-2.002856
12:54:26194.50195.00195.00-2.0010854
12:53:56194.50195.00195.00-2.001844
12:52:41194.50195.00195.00-2.002843
12:52:11194.50195.00195.00-2.001841
12:52:01194.50195.00195.00-2.001840
12:51:46194.50195.00195.00-2.002839
12:50:51194.50195.00195.00-2.003837
12:48:40194.50195.00195.00-2.001834
12:47:55194.50195.00195.00-2.001833
12:47:34194.50195.00195.00-2.001832
12:44:39194.50195.00195.00-2.002831
12:44:19194.50195.00195.00-2.001829
12:43:38194.50195.00195.00-2.001828
12:42:43194.50195.00195.00-2.001827
12:42:23194.50195.00195.00-2.001826
12:41:08194.50195.00194.50-2.501825
12:39:28194.50195.00194.50-2.501824
12:39:12194.50195.00194.50-2.501823
12:37:52194.50195.00195.00-2.001822
12:37:42194.50195.00195.00-2.002821
12:37:22194.50195.50194.50-2.501819
12:37:06194.50195.50194.50-2.504818
12:36:41194.50195.50194.50-2.506814
12:36:16194.50195.00195.00-2.001808
12:35:56194.50195.00194.50-2.501807
12:35:26194.50195.00195.00-2.001806
12:35:21194.50195.00195.00-2.001805
12:35:16194.50195.00195.00-2.002804
12:35:01194.50195.00195.00-2.001802
12:34:56194.50195.00195.00-2.001801
12:34:46194.50195.00195.00-2.003800
12:34:11194.50195.00195.00-2.001797
12:33:36194.50195.00195.00-2.001796
12:33:00194.50195.00195.00-2.001795
12:32:30194.50195.00195.00-2.002794
12:32:05195.00195.50195.00-2.001792
12:30:55195.00195.50195.00-2.001791
12:30:30195.00195.50195.00-2.001790
12:30:05194.50195.00195.00-2.001789
12:30:00194.50195.00195.00-2.002788
12:29:40194.50195.00195.00-2.001786
12:29:25194.50195.00195.00-2.001785
12:27:39194.50195.00195.00-2.001784
12:27:29194.50195.00195.00-2.001783
12:26:59194.50195.00195.00-2.001782
12:26:23195.00195.50195.00-2.001781
12:26:08195.00195.50195.00-2.001780
12:25:43195.00195.50195.00-2.001779
12:25:33195.00195.50195.00-2.001778
12:25:23195.00195.50195.00-2.0013777
12:25:18195.00195.50195.00-2.0010764
12:25:08195.00195.50195.00-2.004754
12:23:58195.00195.50195.00-2.002750
12:23:38195.00196.00195.00-2.001748
12:23:23195.00195.50195.50-1.501747
12:19:32195.50196.00195.50-1.501746
12:16:11195.50196.00195.50-1.501745
12:14:45195.00195.50195.50-1.506744
12:12:55195.50196.00195.50-1.501738
12:12:45195.50196.00196.00-1.001737
12:10:04195.00195.50195.50-1.501736
12:08:14195.00195.50195.50-1.501735
12:07:54195.00196.00195.00-2.001734
12:07:49195.50196.00195.50-1.501733
12:03:22195.00195.50195.50-1.505732
12:01:57195.00195.50195.50-1.501727
11:57:46195.00195.50195.00-2.001726
11:56:40194.50195.00195.00-2.004725
11:56:30194.50195.00195.00-2.002721
11:56:25194.50195.00195.00-2.001719
11:54:00194.00194.50194.50-2.501718
11:53:55194.00194.50194.50-2.504717
11:53:50194.00194.50194.50-2.501713
11:53:45194.50195.00194.50-2.501712
11:53:40194.50195.00194.50-2.503711
11:53:35194.50195.00194.50-2.504708
11:53:30194.50195.00194.50-2.501704
11:53:25195.00195.50195.00-2.0013703
11:53:20195.00195.50195.00-2.001690
11:53:15195.00195.50195.00-2.005689
11:53:10195.00195.50195.00-2.0013684
11:53:05195.00195.50195.00-2.002671
11:53:00195.00195.50195.00-2.0011669
11:52:09195.00195.50195.00-2.006658
11:51:44195.50196.00195.50-1.5014652
11:50:59195.50196.00195.50-1.502638
11:50:39195.50196.00195.50-1.501636
11:50:14195.50196.00195.50-1.502635
11:49:54195.50196.00195.50-1.502633
11:49:09195.50196.50196.50-0.501631
11:48:54195.50196.50195.50-1.5011630
11:48:49196.00196.50196.00-1.001619
11:48:34196.00196.50196.00-1.008618
11:48:29196.00196.50196.00-1.001610
11:48:04196.00196.50196.00-1.001609
11:45:02196.00196.50196.50-0.501608
11:43:42196.00196.50196.50-0.506607
11:42:51196.00196.50196.50-0.501601
11:42:41196.00196.50196.00-1.002600
11:41:51196.00196.50196.00-1.001598
11:41:46196.00197.00196.00-1.0017597
11:41:41196.50197.00196.50-0.501580
11:41:31196.50197.00196.50-0.504579
11:40:41196.50197.00196.50-0.501575
11:38:31196.50197.00196.50-0.501574
11:33:59196.00196.50196.50-0.5013573
11:27:37196.00196.50196.00-1.001560
11:26:47196.00196.50196.00-1.005559
11:20:10196.00197.00196.00-1.001554
11:15:44196.50197.00196.50-0.501553
11:14:08196.00197.00197.0001552
11:12:18196.50197.00196.50-0.501551
11:11:28196.50197.00197.0001550
11:11:23196.50197.00196.50-0.501549
11:10:48196.00197.00196.00-1.001548
11:09:42196.00196.50196.50-0.503547
11:08:52196.00196.50196.00-1.001544
11:07:52196.00196.50196.00-1.001543
10:59:25196.00196.50196.00-1.001542
10:57:24196.00196.50196.00-1.001541
10:57:18196.00196.50196.50-0.504540
10:52:42196.00196.50196.50-0.501536
10:52:27196.00196.50196.50-0.501535
10:50:42196.50197.00196.50-0.501534
10:49:02196.50197.00196.50-0.501533
10:48:47196.50197.00196.50-0.501532
10:45:00196.50197.00197.0001531
10:44:35196.50197.00197.0001530
10:43:40196.50197.00196.50-0.501529
10:42:40196.50197.00196.50-0.501528
10:42:15196.50197.00196.50-0.502527
10:39:44196.50197.00197.0001525
10:36:58196.50197.50197.0001524
10:35:08197.00197.50197.0001523
10:34:22196.50197.00197.0001522
10:34:12196.50197.00197.0002521
10:33:42196.50197.00197.0001519
10:33:07196.50197.00197.0003518
10:32:47196.50197.00197.00015515
10:31:22196.50197.00196.50-0.501500
10:30:47196.50197.00196.50-0.501499
10:27:25196.50197.00196.50-0.501498
10:27:05196.50197.00196.50-0.501497
10:24:35196.50197.00197.0001496
10:23:19196.00196.50196.50-0.501495
10:20:54196.00196.50196.50-0.501494
10:20:39196.00196.50196.00-1.001493
10:19:18195.50196.00196.00-1.001492
10:19:13195.50196.00196.00-1.001491
10:18:58195.50196.00196.00-1.001490
10:18:33196.00196.50196.00-1.001489
10:17:58195.50196.00196.00-1.001488
10:17:38195.50196.00196.00-1.002487
10:17:22195.50196.00196.00-1.0010485
10:16:42195.50196.00195.50-1.502475
10:14:12195.50196.00195.50-1.501473
10:13:57195.50196.00195.50-1.501472
10:13:01195.50196.00195.50-1.501471
10:12:46195.50196.00195.50-1.501470
10:11:41195.50196.00195.50-1.502469
10:11:01195.50196.00195.50-1.501467
10:10:56195.50196.00195.50-1.502466
10:10:31195.50196.00195.50-1.501464
10:10:21195.50196.00195.50-1.501463
10:08:36195.50196.00195.50-1.503462
10:08:25195.50196.00195.50-1.503459
10:08:05195.50196.00195.50-1.504456
10:04:14195.50196.00196.00-1.001452
10:04:09195.50196.00195.50-1.501451
10:04:04195.50196.00195.50-1.501450
10:03:59195.50196.00195.50-1.502449
10:03:04196.00196.50196.00-1.006447
10:02:23196.00197.00196.00-1.001441
10:00:48196.00197.00196.00-1.001440
09:57:53196.50197.00196.50-0.501439
09:56:47195.50196.00196.50-0.501438
09:56:22196.50197.00196.50-0.501437
09:56:17195.50196.50196.50-0.509436
09:56:02196.00196.50196.00-1.002427
09:55:42196.00196.50196.00-1.003425
09:55:37196.00196.50196.00-1.001422
09:55:17196.00196.50196.00-1.001421
09:54:51195.50196.00196.00-1.001420
09:54:41195.50196.50196.50-0.501419
09:54:16195.50196.00196.00-1.001418
09:53:36196.00196.50196.00-1.001417
09:52:36196.00196.50196.00-1.002416
09:51:26196.00196.50196.00-1.001414
09:51:16196.00196.50196.00-1.001413
09:51:01196.00196.50196.00-1.001412
09:50:50196.00196.50196.00-1.001411
09:50:35196.00196.50196.50-0.501410
09:49:20196.00196.50196.00-1.001409
09:48:45196.00196.50196.00-1.002408
09:48:35196.00196.50196.00-1.001406
09:48:30196.00196.50196.00-1.002405
09:47:50196.00196.50196.00-1.001403
09:47:14196.00196.50196.00-1.005402
09:46:49196.00196.50196.00-1.001397
09:46:04195.50196.00196.00-1.003396
09:45:39196.00196.50196.00-1.004393
09:44:29196.00196.50196.50-0.501389
09:44:24196.00196.50196.00-1.005388
09:44:19196.00196.50196.00-1.001383
09:44:03196.00196.50196.00-1.002382
09:43:58196.00196.50196.00-1.001380
09:43:18196.00196.50196.00-1.001379
09:43:13196.00196.50196.00-1.006378
09:42:38196.00196.50196.00-1.003372
09:42:23196.00196.50196.00-1.005369
09:40:43196.50197.00196.50-0.502364
09:39:42196.50197.00196.50-0.501362
09:38:47196.50197.00196.50-0.501361
09:38:12196.00196.50196.50-0.501360
09:38:02196.00196.50196.00-1.001359
09:37:52196.00196.50196.00-1.001358
09:37:37196.00196.50196.00-1.001357
09:37:22196.00197.00196.00-1.002356
09:37:07196.00197.00196.00-1.001354
09:35:36196.00196.50196.00-1.001353
09:35:16196.00197.00196.00-1.001352
09:35:11196.50197.00196.50-0.501351
09:34:56196.50197.00196.50-0.501350
09:34:46196.00196.50196.50-0.501349
09:34:36196.50197.00196.50-0.504348
09:30:45196.50197.00197.0002344
09:29:50197.00197.50197.0004342
09:29:45197.00197.50197.0001338
09:29:20196.50197.00197.0001337
09:29:15197.00197.50197.0004336
09:28:50197.00197.50197.0001332
09:28:35197.00197.50197.0003331
09:28:25197.00197.50197.0001328
09:27:49197.00197.50197.0001327
09:27:24197.00197.50197.0001326
09:25:53197.50198.00197.50+0.501325
09:25:33197.50198.00197.50+0.501324
09:25:23197.50198.00197.50+0.502323
09:25:08197.00197.50197.50+0.502321
09:24:43197.50198.00197.50+0.501319
09:24:33197.50198.00197.50+0.501318
09:24:18197.50198.00197.50+0.502317
09:23:28197.50198.00197.50+0.501315
09:22:53197.50198.00198.00+1.001314
09:22:23197.00197.50197.50+0.503313
09:21:37197.00197.50197.50+0.501310
09:21:32197.00197.50197.50+0.501309
09:21:22197.00197.50197.50+0.501308
09:21:07197.00197.50197.50+0.501307
09:20:42197.00197.50197.0002306
09:20:37197.00197.50197.0001304
09:18:27197.00197.50197.0001303
09:17:36197.50198.00197.0002302
09:17:16197.50198.00198.00+1.001300
09:17:11197.50198.00198.00+1.001299
09:17:01198.00198.50198.00+1.002298
09:16:56198.00198.50198.50+1.504296
09:16:51198.00198.50198.50+1.503292
09:16:46198.00198.50198.50+1.502289
09:16:41197.50198.00198.00+1.004287
09:16:36197.50198.00198.00+1.001283
09:16:31197.00197.50197.50+0.502282
09:16:11197.00197.50197.50+0.501280
09:16:06197.00197.50197.50+0.501279
09:16:01197.00197.50197.50+0.502278
09:15:56197.00197.50197.50+0.501276
09:15:51196.50197.00197.0007275
09:15:41196.00196.50196.50-0.5011268
09:15:26196.00196.50196.50-0.501257
09:15:00196.00196.50196.50-0.501256
09:14:30196.00196.50196.50-0.501255
09:14:05196.00196.50196.50-0.501254
09:13:35195.50196.50196.50-0.501253
09:13:20196.00196.50196.00-1.001252
09:13:10196.00196.50196.50-0.501251
09:12:45195.50196.50196.50-0.501250
09:12:35196.00196.50196.00-1.005249
09:12:20196.00196.50196.00-1.001244
09:12:10196.00196.50196.50-0.501243
09:12:05196.00196.50196.50-0.501242
09:11:50196.00196.50196.50-0.501241
09:11:35196.00196.50196.50-0.501240
09:11:20196.00196.50196.50-0.501239
09:11:15196.00197.00196.00-1.003238
09:11:09196.50197.00196.50-0.502235
09:11:04196.50197.00196.50-0.501233
09:10:59196.50197.00196.50-0.501232
09:10:49196.50197.00197.0001231
09:10:44196.00196.50196.50-0.501230
09:10:24196.00196.50196.50-0.501229
09:10:09195.50196.00196.00-1.005228
09:09:59195.50196.00196.00-1.001223
09:09:54195.50196.00195.50-1.501222
09:09:44195.50196.00196.00-1.001221
09:09:39195.50196.00195.50-1.501220
09:09:34195.50196.00196.00-1.001219
09:09:29195.50196.00196.00-1.001218
09:09:19195.50196.00195.50-1.501217
09:09:04195.50196.00195.50-1.501216
09:08:54195.50196.00195.50-1.504215
09:08:44195.50196.00195.50-1.506211
09:08:34195.50196.00196.00-1.001205
09:08:24195.50196.00195.50-1.501204
09:08:09195.00196.00196.00-1.001203
09:08:04195.50196.00195.50-1.502202
09:07:59195.50196.00195.50-1.501200
09:07:49195.50196.00195.50-1.502199
09:07:44195.50196.00195.50-1.501197
09:07:38195.50196.00196.00-1.001196
09:07:33195.50196.00196.00-1.002195
09:07:23195.50196.00196.00-1.002193
09:07:18195.50196.00196.00-1.001191
09:07:08195.50196.00196.00-1.001190
09:06:53195.50196.50195.50-1.501189
09:06:48195.50196.50196.50-0.501188
09:06:43195.50196.00196.00-1.001187
09:06:33195.50196.00195.50-1.501186
09:06:23195.50196.00195.50-1.502185
09:06:18195.50196.00195.50-1.502183
09:06:13195.50196.00195.50-1.502181
09:06:08195.50196.00195.50-1.5010179
09:06:03195.50196.00195.50-1.502169
09:05:58195.50196.00196.00-1.001167
09:05:48195.50196.00195.50-1.503166
09:05:43195.50196.00196.00-1.002163
09:05:38195.00195.50195.50-1.501161
09:05:33195.00195.50195.00-2.002160
09:05:28195.50196.00195.50-1.504158
09:05:23195.50196.00195.50-1.501154
09:05:18195.00195.50195.50-1.501153
09:05:13195.50196.00195.50-1.501152
09:05:08195.50196.00195.50-1.504151
09:05:03195.50196.00195.50-1.501147
09:04:58195.50196.00195.50-1.501146
09:04:48195.50196.00195.50-1.501145
09:04:43195.00196.00195.50-1.501144
09:04:38195.50196.00195.50-1.506143
09:04:28195.50196.00195.50-1.503137
09:04:23195.50196.00196.00-1.002134
09:04:17195.50197.00195.50-1.504132
09:04:12196.00197.00196.00-1.0011128
09:04:07196.00197.00196.00-1.001117
09:04:02196.00197.00196.00-1.005116
09:03:57196.00197.00196.00-1.002111
09:03:52196.00197.00196.00-1.002109
09:03:47196.50198.00196.50-0.502107
09:03:42197.00198.00197.0003105
09:03:27197.00197.50197.0005102
09:03:22197.00197.50197.000297
09:03:17197.00197.50197.000395
09:03:12197.00197.50197.000692
09:03:02197.00197.50197.000286
09:02:57197.00198.00197.000184
09:02:52197.00198.00197.000183
09:02:47197.00198.00197.000282
09:02:37197.50199.00197.50+0.50380
09:02:32198.00199.00198.00+1.00277
09:02:27198.00199.00198.00+1.00575
09:02:22198.50199.00198.50+1.50170
09:02:17198.50199.00199.00+2.00169
09:02:12198.50199.50198.50+1.50268
09:02:07199.00199.50199.00+2.00366
09:02:02199.00199.50199.00+2.00463
09:01:57199.00199.50199.00+2.00359
09:01:52198.50199.00199.00+2.00456
09:01:42198.00199.00199.00+2.00152
09:01:37198.00198.50198.50+1.50351
09:01:32198.00198.50198.50+1.50148
09:01:27198.00198.50198.00+1.00147
09:01:22198.00198.50198.50+1.50146
09:01:17198.00199.00198.50+1.50145
09:01:12198.00199.00198.00+1.00244
09:01:07198.00199.00198.00+1.00142
09:00:57198.00198.50198.50+1.50141
09:00:47197.50198.00198.00+1.00340
09:00:32197.00198.00197.50+0.50137
09:00:27197.00197.50197.50+0.50136
09:00:22196.50197.00197.000635
09:00:17196.50197.00197.000129
09:00:07196.00196.50196.50-0.50228
09:00:02----196.00-1.002626
 
加密貨幣
比特幣BTC 8669.58 -76.31 -0.87%
以太幣ETH 168.19 -1.51 -0.89%
瑞波幣XRP 0.235652 0.01 4.58%
比特幣現金BCH 344.30 0.88 0.26%
萊特幣LTC 58.09 0.44 0.76%
卡達幣ADA 0.045564 0.00 -0.92%
波場幣TRX 0.017278 0.00 -0.17%
恆星幣XLM 0.060614 0.00 -2.89%
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。