京 鼎  (3413) 半導體業 上市 鴻海集團

157.00 ▼-2.50 -1.57% 1.47
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-2.50 941 157.00 3 157.50 4 160.00 160.00 154.00 159.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00157.00157.50157.00-2.508941
13:30:00157.00157.50157.00-2.5033933
13:24:18157.00157.50156.50-3.007900
13:24:13157.00157.50157.00-2.501893
13:24:08157.00157.50157.00-2.501892
13:24:03157.00157.50157.50-2.001891
13:23:58157.00157.50157.00-2.501890
13:23:18157.00157.50157.00-2.501889
13:23:03157.00157.50157.50-2.002888
13:22:43157.00157.50157.50-2.001886
13:22:33157.00157.50157.50-2.001885
13:22:12157.00157.50157.50-2.0011884
13:22:07156.50157.00157.00-2.503873
13:22:02156.50157.00157.00-2.501870
13:21:42156.50157.00156.50-3.001869
13:21:37156.50157.00157.00-2.501868
13:21:12156.50157.00156.50-3.003867
13:20:42156.50157.00156.50-3.002864
13:20:37156.50157.00156.50-3.001862
13:20:12156.00156.50156.50-3.002861
13:19:52156.00156.50156.00-3.501859
13:19:47156.00156.50156.00-3.501858
13:19:32156.00156.50156.00-3.501857
13:18:32156.00156.50156.00-3.505856
13:17:21156.00157.00156.50-3.001851
13:16:26156.50157.00156.50-3.001850
13:15:56156.00156.50156.50-3.001849
13:15:25156.50157.00156.50-3.001848
13:15:20156.50157.00156.50-3.001847
13:15:00156.00156.50156.50-3.001846
13:13:30156.00157.00156.00-3.501845
13:12:10156.00157.00156.00-3.501844
13:11:40156.00156.50156.00-3.501843
13:11:25156.00156.50156.00-3.501842
13:11:14156.00156.50156.00-3.5010841
13:11:04156.50157.00156.50-3.001831
13:10:39156.00156.50156.50-3.002830
13:09:39156.00157.00156.00-3.501828
13:07:59156.50157.00156.50-3.009827
13:07:54156.50157.00156.50-3.001818
13:07:49156.50157.00156.50-3.001817
13:07:44156.50157.00156.50-3.004816
13:06:44156.50157.00156.50-3.001812
13:06:39156.50157.00156.50-3.003811
13:06:13156.50157.50156.50-3.001808
13:06:03157.00157.50157.00-2.502807
13:05:53157.00157.50157.00-2.5015805
13:05:03157.00157.50157.50-2.001790
13:00:01157.00157.50157.50-2.001789
12:59:46157.00157.50157.50-2.003788
12:59:31156.50157.50157.50-2.001785
12:58:21156.50157.50157.50-2.001784
12:58:01156.50157.50157.50-2.001783
12:57:41156.50157.50157.00-2.501782
12:57:06157.00157.50157.00-2.502781
12:55:35157.00157.50157.00-2.502779
12:55:25157.00157.50157.00-2.501777
12:53:49157.50158.00157.50-2.001776
12:53:24157.00157.50157.50-2.005775
12:53:19157.00157.50157.50-2.005770
12:53:09157.00157.50157.50-2.006765
12:51:09157.00157.50157.00-2.501759
12:51:04156.00157.00157.00-2.502758
12:50:59156.00157.00157.00-2.504756
12:50:44156.00157.00157.00-2.502752
12:49:58156.50157.00156.50-3.002750
12:48:58156.50157.00156.50-3.001748
12:48:48156.50157.00156.50-3.005747
12:48:28157.00157.50157.00-2.503742
12:48:18157.00157.50157.50-2.001739
12:48:03157.00157.50157.50-2.001738
12:47:38157.00157.50157.00-2.501737
12:47:18157.00157.50157.00-2.501736
12:45:52156.50157.00157.00-2.501735
12:45:07157.00157.50157.00-2.501734
12:44:47157.00157.50157.00-2.501733
12:44:42157.00157.50157.00-2.502732
12:43:27156.50157.50157.50-2.001730
12:43:01156.50157.00157.00-2.501729
12:42:56157.00157.50157.00-2.504728
12:41:31157.00157.50157.00-2.503724
12:40:46157.00157.50157.00-2.501721
12:40:36157.00157.50157.00-2.502720
12:39:36157.00157.50157.00-2.502718
12:38:35157.00157.50157.50-2.001716
12:38:25157.00157.50157.50-2.001715
12:34:59157.50158.00157.50-2.001714
12:34:49157.50158.00157.50-2.001713
12:34:29157.50158.00157.50-2.001712
12:33:44157.00158.00158.00-1.501711
12:32:08157.00157.50157.50-2.001710
12:31:23157.50158.00157.50-2.001709
12:30:58157.00157.50157.50-2.001708
12:28:53157.00158.00158.00-1.501707
12:28:33157.50158.00157.50-2.001706
12:28:28157.50158.00157.50-2.001705
12:28:23157.50158.00157.50-2.001704
12:27:48157.50158.00157.50-2.001703
12:24:01157.50158.00158.00-1.501702
12:19:10157.50158.00158.00-1.501701
12:16:30157.00158.00158.00-1.501700
12:14:18157.00158.00158.00-1.501699
12:13:08157.50158.00158.00-1.501698
12:12:23157.50158.00157.50-2.001697
12:11:58157.50158.00157.50-2.004696
12:10:57158.00158.50158.00-1.501692
12:10:07157.50158.00158.00-1.501691
12:09:27157.50158.00158.00-1.501690
12:07:12157.50158.00158.00-1.501689
12:06:22158.00158.50158.00-1.501688
12:05:41158.00158.50158.00-1.501687
12:04:31158.00158.50158.50-1.001686
12:03:46158.00158.50158.00-1.503685
12:03:41158.00158.50158.00-1.501682
12:01:55158.00158.50158.50-1.001681
12:01:20158.00158.50158.50-1.007680
12:01:10158.00158.50158.50-1.001673
12:01:05158.00158.50158.50-1.002672
11:59:40158.00158.50158.50-1.001670
11:59:35157.50158.00158.00-1.503669
11:59:09157.50158.00158.00-1.501666
11:58:44157.50158.00158.00-1.501665
11:56:49157.50158.00158.00-1.501664
11:55:08157.50158.00158.00-1.501663
11:54:48157.50158.00158.00-1.501662
11:52:17157.50158.00157.50-2.001661
11:51:32157.50158.00158.00-1.501660
11:49:57157.50158.00158.00-1.501659
11:48:22157.50158.00157.50-2.001658
11:47:56157.50158.00158.00-1.501657
11:47:31157.50158.00158.00-1.501656
11:45:05157.50158.00158.00-1.501655
11:45:00157.50158.00158.00-1.502654
11:44:20157.50158.00158.00-1.501652
11:40:44157.50158.00158.00-1.501651
11:40:14157.50158.00158.00-1.501650
11:40:04157.50158.00157.50-2.001649
11:38:19157.50158.50157.50-2.001648
11:37:09157.50158.00158.00-1.501647
11:36:59157.50158.00157.50-2.001646
11:36:34158.00158.50158.00-1.501645
11:36:29158.00158.50158.00-1.501644
11:35:28158.00158.50158.00-1.501643
11:35:23158.00158.50158.50-1.001642
11:34:17158.00158.50158.00-1.501641
11:32:47158.00158.50158.00-1.501640
11:32:32158.00158.50158.50-1.003639
11:30:32158.00158.50158.50-1.001636
11:30:06158.00158.50158.00-1.501635
11:27:11157.50158.00158.00-1.501634
11:26:56157.50158.00157.50-2.001633
11:26:46158.00158.50158.00-1.501632
11:26:36158.00158.50158.00-1.502631
11:26:26158.00158.50158.00-1.502629
11:26:05158.00158.50158.50-1.001627
11:25:40158.00158.50158.50-1.001626
11:25:05158.00158.50158.00-1.501625
11:25:00157.50158.00158.00-1.504624
11:23:15157.50158.00158.00-1.501620
11:21:59157.50158.00158.00-1.501619
11:21:49157.50158.00158.00-1.501618
11:21:44157.50158.00158.00-1.502617
11:21:39157.50158.00158.00-1.505615
11:21:29157.00157.50157.50-2.003610
11:21:09157.00157.50157.50-2.001607
11:20:44157.00157.50157.50-2.001606
11:20:39157.00157.50157.50-2.001605
11:19:29157.00157.50157.50-2.001604
11:16:53156.50157.50157.50-2.001603
11:16:03156.50157.00157.00-2.502602
11:15:57156.50157.00157.00-2.5014600
11:15:52156.50157.00157.00-2.501586
11:14:22156.00156.50156.50-3.001585
11:13:42156.50157.00156.50-3.001584
11:13:32156.00156.50156.50-3.001583
11:12:37156.50157.00156.50-3.001582
11:11:41156.00156.50156.50-3.001581
11:11:31156.00156.50156.50-3.003580
11:11:06156.00156.50156.50-3.002577
11:11:01156.00156.50156.50-3.004575
11:10:51156.00156.50156.50-3.001571
11:08:46156.00156.50156.50-3.003570
11:08:21156.00156.50156.00-3.501567
11:06:20156.00156.50156.00-3.503566
11:06:10156.00156.50156.50-3.001563
11:04:59156.00156.50156.00-3.501562
11:04:44156.00156.50156.00-3.503561
11:01:24156.00157.00156.00-3.501558
11:01:19156.00157.00156.50-3.001557
11:01:03156.00156.50156.50-3.001556
10:59:03156.50157.00156.50-3.001555
10:58:43156.50157.00156.50-3.001554
10:58:13156.50157.00156.50-3.002553
10:57:33156.50157.00156.50-3.001551
10:56:28156.50157.00157.00-2.501550
10:55:47156.50157.00156.50-3.001549
10:54:57156.00156.50156.50-3.002548
10:54:37156.00156.50156.50-3.003546
10:52:51156.00156.50156.00-3.505543
10:51:51156.00157.00156.00-3.505538
10:51:41156.00156.50156.50-3.004533
10:51:36156.00156.50156.50-3.001529
10:49:20156.00156.50156.00-3.501528
10:48:40156.00156.50156.00-3.501527
10:46:50156.00156.50156.00-3.501526
10:46:45156.00156.50156.50-3.001525
10:46:20156.00156.50156.00-3.501524
10:45:39155.50156.00156.00-3.501523
10:45:24155.50156.00156.00-3.501522
10:43:33156.00156.50156.00-3.501521
10:41:53156.00156.50156.50-3.001520
10:38:12156.00156.50156.50-3.001519
10:37:02155.50156.50156.50-3.001518
10:36:57155.50156.00156.00-3.501517
10:36:27155.50156.00156.00-3.501516
10:36:17155.50156.00156.00-3.501515
10:35:41155.50156.00156.00-3.501514
10:35:06155.50156.00156.00-3.501513
10:34:56155.50156.00156.00-3.501512
10:34:06155.00155.50155.50-4.004511
10:34:01155.00155.50155.50-4.002507
10:33:36155.00155.50155.00-4.502505
10:33:06155.00155.50155.00-4.501503
10:32:10155.00155.50155.50-4.001502
10:31:50155.00155.50155.00-4.501501
10:30:50154.50155.50155.50-4.001500
10:30:45154.50155.50155.50-4.001499
10:30:40154.50155.50154.50-5.001498
10:29:20154.50155.50154.50-5.003497
10:29:10154.50155.50154.50-5.002494
10:29:00154.50155.50154.50-5.001492
10:28:45154.50155.50154.50-5.002491
10:28:35154.50155.00154.50-5.002489
10:28:30154.50155.00154.50-5.001487
10:28:20154.00154.50154.50-5.002486
10:28:14154.50155.00154.50-5.004484
10:27:54154.00155.00154.50-5.001480
10:27:49154.50155.00154.50-5.002479
10:27:44154.50155.00154.50-5.001477
10:27:39154.50155.00154.50-5.001476
10:27:29154.50155.00154.00-5.502475
10:27:19154.00154.50154.00-5.502473
10:27:14154.00155.00154.50-5.001471
10:27:09154.00155.00154.00-5.501470
10:26:59154.50155.00154.50-5.005469
10:26:54154.50155.00154.50-5.007464
10:26:49155.00155.50155.00-4.5022457
10:26:44155.00155.50155.00-4.503435
10:26:39155.00155.50155.00-4.502432
10:26:34155.00155.50155.00-4.501430
10:26:09155.00155.50155.00-4.503429
10:26:04155.00155.50155.00-4.501426
10:25:58155.00155.50155.00-4.501425
10:25:53155.00155.50155.00-4.502424
10:25:33155.00155.50155.00-4.501422
10:24:38155.50156.00155.50-4.001421
10:24:33155.50156.00155.50-4.003420
10:24:03155.50156.00155.50-4.002417
10:23:18155.50156.00155.50-4.001415
10:22:53155.50156.00156.00-3.501414
10:22:43155.50156.00156.00-3.501413
10:22:28155.50156.00156.00-3.501412
10:22:23155.50156.00156.00-3.501411
10:22:08155.50156.00155.50-4.001410
10:21:53155.50156.00155.50-4.001409
10:21:47155.50156.00156.00-3.502408
10:21:22155.00156.00155.00-4.501406
10:21:07155.00156.50155.00-4.501405
10:20:52155.00156.50155.00-4.501404
10:20:42155.50156.50155.50-4.003403
10:20:37155.50156.50155.50-4.001400
10:20:32155.50156.50155.50-4.005399
10:20:02155.50156.50155.50-4.001394
10:19:12156.00157.00156.00-3.501393
10:19:02156.00157.00156.00-3.502392
10:18:32156.00157.00156.00-3.501390
10:17:37156.00156.50156.50-3.001389
10:16:46156.50157.00156.50-3.002388
10:15:51156.00157.00156.00-3.503386
10:15:36156.00157.00156.00-3.501383
10:14:55156.00156.50156.50-3.001382
10:14:10156.00156.50156.50-3.001381
10:13:25156.00156.50156.00-3.502380
10:12:40156.00156.50156.00-3.501378
10:12:35156.00156.50156.00-3.502377
10:12:20156.00156.50156.00-3.501375
10:12:15156.00156.50156.00-3.502374
10:12:10156.00156.50156.00-3.501372
10:11:40156.00156.50156.00-3.503371
10:11:35156.00156.50156.50-3.001368
10:11:30156.00156.50156.00-3.502367
10:11:15156.00156.50156.00-3.507365
10:11:04156.00156.50156.00-3.501358
10:10:49156.00156.50156.00-3.501357
10:10:39156.00156.50156.00-3.506356
10:10:34156.00156.50156.00-3.505350
10:10:19156.50157.00156.50-3.006345
10:10:14156.50157.00156.50-3.002339
10:10:09156.50157.00156.50-3.003337
10:09:49156.50157.00156.50-3.001334
10:09:24156.50157.00156.50-3.001333
10:06:49157.00157.50157.00-2.501332
10:02:07157.00157.50157.00-2.501331
10:02:02157.00157.50157.00-2.501330
10:00:11157.00157.50157.00-2.501329
09:57:46157.00157.50157.50-2.001328
09:57:36157.00157.50157.00-2.501327
09:56:31157.00157.50157.00-2.501326
09:56:21157.00157.50157.00-2.501325
09:55:35157.00157.50157.00-2.501324
09:55:20157.00157.50157.00-2.501323
09:52:39157.00158.00157.00-2.501322
09:51:44156.50157.00157.00-2.501321
09:51:04157.00158.00157.00-2.501320
09:50:44156.50157.00157.00-2.501319
09:50:29157.00157.50157.00-2.501318
09:50:24157.00157.50157.00-2.505317
09:50:09157.00157.50157.00-2.501312
09:49:44157.00157.50157.00-2.506311
09:48:08157.50158.00157.50-2.004305
09:45:42157.50158.00158.00-1.501301
09:45:17157.00157.50158.00-1.504300
09:44:37157.00158.00157.00-2.508296
09:44:02157.50158.50157.50-2.001288
09:43:27158.00158.50158.00-1.501287
09:42:57157.00158.00158.00-1.507286
09:42:27157.00157.50157.50-2.001279
09:42:12157.00157.50157.50-2.001278
09:41:31157.00157.50157.00-2.502277
09:41:16157.50158.00157.50-2.001275
09:41:11157.50158.00157.50-2.001274
09:40:26157.50158.00157.50-2.001273
09:37:21157.00158.50158.50-1.001272
09:36:45158.00158.50158.00-1.501271
09:36:25157.00158.50158.00-1.501270
09:35:45158.00158.50158.00-1.502269
09:35:40158.00158.50158.00-1.501267
09:34:14157.00157.50157.50-2.001266
09:33:54157.00157.50157.50-2.001265
09:33:39157.00157.50157.50-2.001264
09:33:34157.00157.50157.50-2.002263
09:32:34157.00157.50157.50-2.002261
09:31:59157.00157.50157.50-2.001259
09:31:49157.00157.50157.50-2.001258
09:31:14157.00157.50157.50-2.002257
09:31:03157.00157.50157.50-2.001255
09:30:43157.00157.50157.00-2.501254
09:30:38157.00157.50157.00-2.501253
09:29:38157.00157.50157.00-2.502252
09:29:08157.00157.50157.00-2.502250
09:29:03158.00158.50157.50-2.008248
09:28:38158.00158.50158.00-1.501240
09:28:23157.50158.00158.00-1.504239
09:28:08157.50158.00158.00-1.501235
09:27:38157.50158.00158.00-1.501234
09:25:17157.50158.00158.00-1.502233
09:24:42157.50158.00157.50-2.001231
09:23:56157.50158.00157.50-2.001230
09:23:36157.50158.00158.00-1.501229
09:23:06157.50158.00158.00-1.501228
09:22:26157.50158.00157.50-2.003227
09:22:11157.50158.00157.50-2.005224
09:21:51157.50158.00157.50-2.003219
09:21:16157.50158.00157.50-2.001216
09:21:11157.00157.50157.50-2.006215
09:21:06157.00157.50157.50-2.001209
09:20:41157.00157.50157.50-2.002208
09:20:25157.00157.50157.50-2.001206
09:19:25157.00157.50157.50-2.001205
09:19:20157.00157.50157.50-2.001204
09:18:55157.00157.50157.50-2.002203
09:18:50157.00157.50157.00-2.501201
09:17:50156.50157.00157.00-2.502200
09:17:45156.50157.00157.00-2.501198
09:17:35156.50157.00157.00-2.502197
09:17:20156.50157.00157.00-2.501195
09:17:10156.50157.00157.00-2.504194
09:17:05157.00157.50157.00-2.502190
09:17:00157.00157.50157.00-2.501188
09:16:55156.50157.50157.00-2.502187
09:16:25156.50157.50156.50-3.001185
09:15:39156.50157.00156.50-3.001184
09:15:19156.00156.50156.50-3.004183
09:15:14156.00156.50156.00-3.501179
09:15:09156.00156.50156.00-3.501178
09:15:04156.00156.50156.00-3.501177
09:14:59156.00156.50156.00-3.502176
09:14:54156.00156.50156.00-3.506174
09:14:49156.00156.50156.00-3.501168
09:14:39156.50157.00156.50-3.002167
09:14:29156.50157.00156.50-3.001165
09:14:24156.50157.00156.50-3.001164
09:14:19156.50157.00156.50-3.001163
09:14:14156.50157.50156.50-3.002162
09:13:49157.00157.50157.00-2.506160
09:13:29157.00157.50157.00-2.501154
09:12:58157.00157.50157.00-2.501153
09:12:23157.50158.00157.50-2.002152
09:12:03157.50158.00158.00-1.501150
09:11:28157.00157.50157.50-2.008149
09:11:08157.00157.50157.50-2.001141
09:10:08157.00157.50157.00-2.501140
09:09:58157.00158.00157.50-2.001139
09:09:53157.00157.50157.50-2.001138
09:09:48157.00157.50157.00-2.501137
09:09:33156.50157.00157.00-2.501136
09:09:28156.50157.00157.00-2.501135
09:09:12157.00157.50157.00-2.504134
09:09:02157.00157.50157.00-2.501130
09:08:47157.00157.50157.00-2.502129
09:08:42157.00157.50157.00-2.506127
09:08:17157.00158.00157.50-2.001121
09:08:02157.50158.00157.50-2.001120
09:07:47157.50158.00158.00-1.501119
09:07:37157.50158.00158.00-1.501118
09:07:02157.00158.00158.00-1.501117
09:06:52157.00157.50157.50-2.002116
09:06:47157.50158.00157.50-2.003114
09:06:42157.50158.00157.50-2.005111
09:06:37157.50158.00157.50-2.001106
09:06:32157.50158.00157.50-2.001105
09:06:27157.50158.00157.50-2.002104
09:06:12157.50158.00157.50-2.001102
09:06:07157.50158.00157.50-2.006101
09:05:41157.50158.00158.00-1.50195
09:05:31157.50158.00158.00-1.50494
09:05:26158.00158.50158.00-1.50290
09:05:21158.00158.50158.00-1.50788
09:05:11158.00158.50158.00-1.50181
09:05:01158.00158.50158.00-1.50580
09:04:56158.00158.50158.00-1.50475
09:04:51158.00158.50158.00-1.50171
09:04:36158.00158.50158.00-1.50270
09:04:26158.00158.50158.00-1.50168
09:04:21158.00158.50158.50-1.00167
09:04:16158.00158.50158.50-1.00166
09:04:11158.00158.50158.50-1.00165
09:04:06158.50159.00158.50-1.00164
09:03:56158.00159.00158.50-1.00163
09:03:51158.50159.50158.50-1.00362
09:03:36158.50159.50158.50-1.00159
09:03:11158.50159.50159.500158
09:03:06158.50159.50158.50-1.00357
09:02:56158.50159.00159.500154
09:02:51159.00159.50159.00-0.50453
09:02:46159.50160.00159.500849
09:02:41159.50160.00159.500241
09:02:36159.50160.00159.500139
09:02:31159.50160.00159.500138
09:02:05159.50160.00159.500137
09:01:45159.50160.00160.00+0.50536
09:01:35159.50160.00159.500131
09:01:30159.50160.00159.500130
09:01:25159.50160.00160.00+0.50129
09:01:10159.50160.00160.00+0.50128
09:00:45159.50160.00160.00+0.50427
09:00:40160.00160.50160.00+0.50723
09:00:15----160.00+0.501616
 
加密貨幣
比特幣BTC 8777.70 -583.18 -6.23%
以太幣ETH 186.68 -4.91 -2.56%
瑞波幣XRP 0.276691 -0.03 -10.77%
比特幣現金BCH 290.11 -16.12 -5.26%
萊特幣LTC 62.60 -1.67 -2.60%
卡達幣ADA 0.043425 0.00 -3.41%
波場幣TRX 0.019179 0.00 -5.00%
恆星幣XLM 0.080292 0.00 2.37%
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。