京 鼎  (3413) 半導體業 上市 鴻海集團

124.50 ▲+5.00 +4.18% 1.07
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+5.00 872 124.50 1 125.00 52 120.50 125.00 119.50 119.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:00124.50125.00124.50+5.002872
13:30:00124.50125.00124.50+5.0041870
13:24:58124.50125.00124.50+5.001829
13:24:53124.50125.00124.50+5.002828
13:23:38124.00124.50124.50+5.003826
13:23:28124.00124.50124.50+5.001823
13:23:23124.00124.50124.50+5.001822
13:23:08124.50125.00124.50+5.001821
13:22:38124.50125.00124.50+5.001820
13:22:33124.50125.00124.50+5.001819
13:22:13124.50125.00124.50+5.001818
13:22:02124.50125.00124.50+5.001817
13:21:32124.50125.00124.50+5.001816
13:21:02124.50125.00124.50+5.001815
13:20:22124.00125.00125.00+5.501814
13:20:17124.00125.00125.00+5.501813
13:19:57124.50125.00124.50+5.001812
13:19:47124.50125.00124.50+5.005811
13:19:37124.50125.00124.50+5.001806
13:19:22124.50125.00124.50+5.001805
13:18:07124.50125.00124.50+5.001804
13:17:57124.50125.00124.50+5.001803
13:17:47124.50125.00124.50+5.001802
13:17:27124.50125.00124.50+5.001801
13:16:31124.50125.00125.00+5.501800
13:16:26124.50125.00124.50+5.005799
13:15:41124.50125.00125.00+5.501794
13:15:36124.50125.00125.00+5.501793
13:14:50124.50125.00125.00+5.501792
13:13:15124.50125.00125.00+5.501791
13:12:15124.50125.00124.50+5.001790
13:10:55124.50125.00125.00+5.501789
13:09:59124.00125.00124.50+5.001788
13:09:54124.50125.00124.50+5.001787
13:09:44124.50125.00124.50+5.002786
13:09:39124.50125.00124.50+5.001784
13:09:29124.50125.00124.50+5.001783
13:08:59124.50125.00124.50+5.001782
13:07:44124.50125.00125.00+5.501781
13:06:53124.50125.00125.00+5.501780
13:05:48124.00124.50124.50+5.001779
13:05:33124.00124.50124.50+5.001778
13:05:28124.00124.50124.50+5.001777
13:05:13124.00124.50124.50+5.001776
13:04:38124.00124.50124.50+5.001775
13:04:03124.00124.50124.00+4.501774
13:03:48124.00124.50124.50+5.001773
13:03:43124.00124.50124.50+5.001772
13:03:13124.00124.50124.50+5.001771
13:03:08124.00124.50124.50+5.001770
13:03:03124.00124.50124.50+5.003769
13:02:58124.00124.50124.50+5.001766
13:02:42124.00124.50124.50+5.001765
13:01:27124.00124.50124.00+4.501764
13:01:22124.00124.50124.50+5.001763
13:01:17124.00124.50124.50+5.002762
12:59:42124.00124.50124.50+5.001760
12:58:37124.00124.50124.00+4.501759
12:57:31124.00124.50124.00+4.501758
12:56:31124.00124.50124.50+5.001757
12:56:20124.00124.50124.50+5.001756
12:54:20124.00124.50124.50+5.001755
12:51:29124.00124.50124.50+5.001754
12:49:39124.00124.50124.00+4.501753
12:49:34124.00124.50124.50+5.001752
12:47:59124.00124.50124.00+4.503751
12:47:54124.00124.50124.50+5.001748
12:47:49124.00124.50124.00+4.504747
12:46:23124.00124.50124.00+4.501743
12:46:13124.00124.50124.50+5.001742
12:46:08124.00124.50124.00+4.501741
12:43:22124.50125.00124.50+5.001740
12:42:32124.50125.00124.50+5.001739
12:42:22124.50125.00124.50+5.001738
12:41:36124.50125.00124.50+5.004737
12:40:51124.50125.00125.00+5.501733
12:40:46124.50125.00125.00+5.502732
12:40:31124.50125.00125.00+5.502730
12:40:26124.50125.00124.50+5.005728
12:39:46124.00124.50124.50+5.006723
12:39:26123.50124.50124.50+5.002717
12:39:01123.50124.50124.50+5.003715
12:38:26123.50124.00124.00+4.503712
12:37:00124.00124.50124.00+4.501709
12:34:09123.50124.00124.00+4.502708
12:33:04123.50124.00124.00+4.502706
12:29:48123.50124.00124.00+4.501704
12:28:43123.50124.00124.00+4.501703
12:27:23123.50124.00124.00+4.503702
12:24:31123.50124.00124.00+4.501699
12:24:16123.50124.00123.50+4.001698
12:24:06123.50124.00123.50+4.001697
12:20:55123.50124.00123.50+4.001696
12:20:40123.50124.00123.50+4.001695
12:17:20123.50124.00124.00+4.501694
12:15:39124.00124.50124.00+4.5015693
12:15:34124.00124.50124.00+4.501678
12:14:59124.00124.50124.00+4.501677
12:14:08124.00124.50124.50+5.001676
12:12:13124.50125.00124.50+5.0011675
12:12:08124.50125.00124.50+5.001664
12:11:23124.50125.00125.00+5.501663
12:11:08124.50125.00125.00+5.502662
12:11:03124.50125.00125.00+5.505660
12:10:58124.50125.00125.00+5.505655
12:10:13124.50125.00125.00+5.501650
12:10:08124.50125.00125.00+5.502649
12:09:42124.50125.00125.00+5.501647
12:09:07124.50125.00125.00+5.501646
12:09:02124.50125.00125.00+5.501645
12:08:57124.50125.00125.00+5.502644
12:08:52124.50125.00125.00+5.502642
12:08:47124.50125.00125.00+5.502640
12:08:42124.00124.50124.50+5.006638
12:08:37124.00124.50124.50+5.002632
12:08:32124.00124.50124.50+5.002630
12:08:27124.00124.50124.50+5.002628
12:08:22124.00124.50124.50+5.001626
12:08:17124.00124.50124.50+5.003625
12:08:12123.50124.00124.50+5.008622
12:08:07123.50124.00124.00+4.5037614
12:08:02123.50124.00124.00+4.502577
12:05:11123.50124.00124.00+4.501575
12:04:06123.50124.00124.00+4.501574
12:04:01123.00123.50123.50+4.003573
12:03:20123.00123.50123.50+4.001570
12:03:10123.00123.50123.50+4.001569
12:03:05123.00123.50123.50+4.002568
12:02:45123.00123.50123.50+4.003566
12:02:25123.00123.50123.50+4.001563
12:02:20123.00123.50123.00+3.503562
11:59:30123.00123.50123.00+3.501559
11:57:19123.00123.50123.00+3.501558
11:55:53123.00123.50123.00+3.501557
11:50:42123.00123.50123.00+3.501556
11:48:07123.00123.50123.50+4.001555
11:44:40123.00123.50123.50+4.001554
11:41:04123.00123.50123.50+4.001553
11:37:54123.00123.50123.50+4.001552
11:36:48123.00123.50123.50+4.001551
11:29:16123.00123.50123.00+3.5010550
11:22:19123.00123.50123.00+3.501540
11:21:24123.00123.50123.00+3.501539
11:20:29123.50124.00123.50+4.009538
11:20:03123.50124.00124.00+4.501529
11:19:53123.50124.00124.00+4.501528
11:17:02123.00124.00124.00+4.501527
11:16:57123.00124.00124.00+4.501526
11:16:47123.00123.50123.50+4.0011525
11:15:27123.00123.50123.50+4.001514
11:09:36123.00123.50123.00+3.501513
11:05:09123.00123.50123.50+4.001512
11:05:04123.00123.50123.00+3.501511
11:02:23123.00123.50123.00+3.501510
11:02:13123.00123.50123.50+4.001509
11:02:08123.00123.50123.00+3.5010508
10:58:27123.00124.00123.00+3.501498
10:58:07123.00124.00124.00+4.501497
10:58:02123.00123.50123.50+4.002496
10:57:47123.00123.50123.50+4.001494
10:56:56123.00123.50123.50+4.001493
10:54:11123.00123.50123.50+4.001492
10:53:26123.00123.50123.50+4.001491
10:52:15123.00123.50123.50+4.001490
10:49:35123.00124.00123.00+3.501489
10:49:20123.00124.00123.00+3.501488
10:48:05123.00124.00123.00+3.501487
10:47:14123.50124.00123.50+4.001486
10:47:09123.50124.00124.00+4.501485
10:45:49123.00123.50123.50+4.001484
10:45:08123.50124.00123.50+4.0010483
10:45:03123.50124.00124.00+4.503473
10:44:58123.50124.00123.50+4.0015470
10:44:38123.50124.00123.50+4.001455
10:43:28123.50124.00123.50+4.001454
10:43:03123.50124.00123.50+4.002453
10:42:18123.50124.00123.50+4.002451
10:40:42123.50124.00124.00+4.501449
10:40:32123.50124.00124.00+4.501448
10:40:12123.50124.00124.00+4.501447
10:40:07123.50124.00124.00+4.501446
10:39:42123.50124.00123.50+4.001445
10:36:51123.50124.00123.50+4.001444
10:36:11123.50124.00124.00+4.501443
10:35:46123.50124.00124.00+4.501442
10:35:16123.50124.50124.50+5.001441
10:35:11123.50124.50124.50+5.001440
10:35:06124.00124.50124.00+4.501439
10:34:46124.00124.50124.50+5.001438
10:34:41123.50124.00124.00+4.504437
10:34:00123.50124.00124.00+4.501433
10:31:25123.50124.00124.00+4.501432
10:31:00124.00124.50124.00+4.501431
10:30:55124.00124.50124.00+4.501430
10:29:39124.00124.50124.00+4.501429
10:26:23123.50124.50124.50+5.001428
10:26:13123.50124.50124.00+4.501427
10:26:08124.00124.50124.00+4.501426
10:26:03124.00124.50124.50+5.001425
10:25:58124.00124.50124.00+4.502424
10:25:48124.00124.50124.00+4.502422
10:25:33124.00124.50124.00+4.501420
10:25:18124.00124.50124.00+4.501419
10:25:13124.00124.50124.50+5.001418
10:24:38124.50125.00124.50+5.001417
10:24:28124.50125.00124.50+5.001416
10:24:13124.50125.00124.50+5.001415
10:23:58124.00124.50124.50+5.001414
10:23:48124.00125.00125.00+5.501413
10:23:33124.00125.00125.00+5.502412
10:23:28124.50125.00124.50+5.0010410
10:23:23124.50125.00125.00+5.501400
10:23:18124.50125.00125.00+5.506399
10:23:13124.50125.00125.00+5.501393
10:23:08124.50125.00125.00+5.501392
10:22:53124.50125.00125.00+5.502391
10:22:48124.50125.00125.00+5.502389
10:22:42124.50125.00125.00+5.503387
10:22:37124.50125.00125.00+5.501384
10:22:32124.50125.00125.00+5.502383
10:22:27124.50125.00125.00+5.502381
10:22:22124.00124.50124.50+5.0013379
10:22:17124.00124.50124.50+5.002366
10:22:12124.00124.50124.50+5.003364
10:22:07124.00124.50124.50+5.0011361
10:22:02124.00124.50124.50+5.002350
10:21:57124.00124.50124.50+5.002348
10:21:52124.00124.50124.50+5.002346
10:21:47124.00124.50124.50+5.006344
10:21:42124.00124.50124.50+5.005338
10:21:37123.50124.00124.00+4.5013333
10:21:32123.50124.00124.00+4.5010320
10:21:17123.50124.00124.00+4.501310
10:21:12123.00124.00124.00+4.503309
10:21:07123.00123.50123.50+4.0018306
10:21:02123.00123.50123.50+4.001288
10:20:57123.00123.50123.50+4.003287
10:20:52123.00123.50123.00+3.502284
10:19:32123.00123.50123.50+4.001282
10:19:22123.00123.50123.50+4.001281
10:19:17122.50123.00123.00+3.501280
10:18:47123.00123.50123.00+3.501279
10:18:22122.50123.00123.00+3.504278
10:15:35122.50123.50123.00+3.501274
10:15:25123.00123.50123.00+3.501273
10:15:20123.00123.50123.50+4.001272
10:15:15123.00123.50123.00+3.503271
10:14:35122.50123.00123.00+3.501268
10:14:10122.50123.00122.50+3.001267
10:14:00122.50123.00122.50+3.001266
10:13:30122.50123.50122.50+3.001265
10:13:25122.50123.00123.00+3.501264
10:13:10122.50123.00123.00+3.501263
10:12:50123.00123.50123.00+3.503262
10:12:40123.00123.50123.00+3.502259
10:11:49123.00123.50123.00+3.501257
10:11:29123.00124.00123.00+3.501256
10:11:24123.00123.50123.50+4.001255
10:11:14123.00124.00123.50+4.001254
10:11:09123.50124.00123.50+4.005253
10:11:04123.50124.00123.50+4.001248
10:10:39123.50124.00124.00+4.501247
10:10:34123.50124.00124.00+4.502246
10:10:29123.50124.00124.00+4.501244
10:10:14123.50124.00124.00+4.501243
10:09:59123.50124.00124.00+4.502242
10:09:54123.00123.50123.50+4.003240
10:09:49123.00123.50123.50+4.002237
10:09:44123.00123.50123.50+4.002235
10:09:34123.00123.50123.50+4.003233
10:09:29123.00123.50123.50+4.002230
10:09:24122.50123.00123.00+3.505228
10:09:19122.50123.00123.00+3.508223
10:09:14122.50123.00123.00+3.506215
10:09:09122.50123.00123.00+3.503209
10:08:59122.50123.00123.00+3.501206
10:08:54122.50123.00123.00+3.502205
10:08:49122.50123.00123.00+3.502203
10:08:44122.50123.00123.00+3.501201
10:08:24122.50123.00123.00+3.501200
10:08:14122.50123.00123.00+3.501199
10:08:09122.50123.00123.00+3.502198
10:07:34122.50123.00122.50+3.001196
10:07:24122.50123.00122.50+3.001195
10:07:18122.50123.00123.00+3.504194
10:07:13122.00122.50122.50+3.0010190
10:06:43121.00122.00122.00+2.5022180
10:04:12121.00122.00122.00+2.501158
10:04:07121.00122.00121.00+1.501157
10:03:02121.00121.50121.50+2.001156
10:02:17121.00122.00122.00+2.501155
10:01:06121.00122.00122.00+2.502154
10:00:06121.00121.50121.50+2.001152
10:00:01121.00121.50121.00+1.501151
09:58:06121.00122.00121.00+1.505150
09:56:50121.00122.00121.00+1.501145
09:55:10121.00122.00121.00+1.502144
09:54:45121.50122.00121.50+2.001142
09:54:24121.00121.50121.50+2.001141
09:53:09121.00121.50121.50+2.001140
09:51:09121.00121.50121.50+2.001139
09:50:49121.50122.00121.50+2.001138
09:50:13121.00121.50121.50+2.001137
09:49:13121.00121.50121.00+1.501136
09:49:08121.00122.00121.00+1.501135
09:49:03121.50122.00121.50+2.001134
09:48:33121.50122.00121.50+2.001133
09:47:23121.50122.00121.50+2.001132
09:46:27121.50122.00121.50+2.001131
09:46:17121.50122.00121.50+2.001130
09:45:17121.50122.00121.50+2.001129
09:43:47121.50122.00121.50+2.001128
09:41:26121.50122.00121.50+2.001127
09:38:15121.00121.50121.50+2.001126
09:36:44121.00122.00121.00+1.502125
09:36:24121.00122.00122.00+2.501123
09:35:54121.50122.00122.00+2.501122
09:35:39121.00121.50121.50+2.003121
09:35:34121.00121.50121.50+2.0010118
09:34:04120.50121.00121.00+1.507108
09:33:59120.50121.00121.00+1.502101
09:33:04120.50121.00121.00+1.50199
09:31:23120.00120.50120.50+1.00198
09:31:18120.00120.50120.50+1.00197
09:31:13120.50121.00120.50+1.00396
09:31:08120.50121.00120.50+1.00293
09:31:03120.50121.00120.50+1.00291
09:30:58120.50121.00120.50+1.00289
09:30:53120.50121.00120.50+1.00187
09:23:16120.00121.00120.00+0.50586
09:23:11120.50121.00120.50+1.00181
09:22:56120.50121.00121.00+1.50180
09:22:21121.00121.50121.00+1.50279
09:22:05120.50121.00121.00+1.50377
09:20:10121.00121.50121.00+1.50674
09:20:05121.00121.50121.00+1.50168
09:18:35121.00121.50121.00+1.50167
09:18:30120.00121.00121.00+1.501666
09:17:55120.00121.00121.00+1.50650
09:16:49120.00121.00121.00+1.50144
09:16:24120.00121.00121.00+1.50143
09:15:39120.00120.50120.50+1.00142
09:14:44120.00120.50120.50+1.00341
09:14:39120.00120.50120.50+1.00538
09:09:32120.00120.50120.00+0.50133
09:09:17120.50121.00120.50+1.00132
09:08:27120.00120.50120.50+1.00131
09:08:17120.00120.50120.50+1.00130
09:08:02120.00120.50120.50+1.00129
09:07:32120.00120.50120.50+1.00128
09:07:06120.00120.50120.50+1.00127
09:05:46120.00120.50120.00+0.50126
09:03:15120.00120.50120.00+0.50125
09:03:05119.50120.00120.00+0.50224
09:03:00119.50120.00119.500122
09:02:35119.50120.00119.500121
09:01:50119.50120.00119.500120
09:00:55120.00120.50120.00+0.50419
09:00:50120.00120.50120.00+0.50115
09:00:45120.00120.50120.00+0.50214
09:00:35120.00120.50120.50+1.00112
09:00:20----120.50+1.001111
 
加密貨幣
比特幣BTC 9258.51 -15.01 -0.16%
以太幣ETH 268.15 -1.28 -0.48%
瑞波幣XRP 0.430060 -0.01 -1.55%
比特幣現金BCH 412.08 -4.83 -1.16%
萊特幣LTC 135.21 -1.39 -1.02%
卡達幣ADA 0.088347 -0.00 -1.81%
波場幣TRX 0.033155 -0.00 -0.46%
恆星幣XLM 0.122794 -0.00 -1.21%
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。