臻鼎-KY  (4958) 電子零組件業 上市 鴻海集團

119.50 ▲+1.00 +0.84% 1.62
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.00 1,355 119.00 181 119.50 20 120.00 120.50 118.50 118.50
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
09:55:26119.50120.00119.50+1.0011376
09:55:14119.00119.50119.50+1.0061375
09:55:14119.00119.50119.50+1.0021369
09:55:11119.00119.50119.50+1.0011367
09:55:03119.00119.50119.50+1.0021366
09:55:01119.00119.50119.50+1.0091364
09:54:16119.00119.50119.50+1.0011355
09:53:54119.00119.50119.50+1.0021354
09:53:49119.00119.50119.50+1.0011352
09:53:22119.00119.50119.50+1.0011351
09:53:21119.00119.50119.50+1.0021350
09:53:07119.00119.50119.50+1.0011348
09:53:01119.00119.50119.50+1.0011347
09:52:45119.00119.50119.50+1.0021346
09:52:33119.00119.50119.00+0.5011344
09:52:27119.00119.50119.50+1.0011343
09:52:20119.00119.50119.50+1.0041342
09:52:17119.00119.50119.00+0.5011338
09:52:10119.00119.50119.50+1.0051337
09:51:43119.00119.50119.50+1.0011332
09:51:41119.00119.50119.50+1.0011331
09:51:35119.00119.50119.50+1.0021330
09:51:33119.00119.50119.50+1.0011328
09:50:38119.00119.50119.50+1.0011327
09:50:26119.00119.50119.50+1.0021326
09:50:17119.00119.50119.50+1.00201324
09:50:12119.00119.50119.50+1.0011304
09:49:43119.00119.50119.50+1.0011303
09:49:38119.00119.50119.50+1.0031302
09:49:18119.00119.50119.50+1.0011299
09:49:17119.00119.50119.50+1.0011298
09:49:17119.00119.50119.50+1.0021297
09:48:49119.00119.50119.50+1.0011295
09:48:45119.00119.50119.00+0.5021294
09:48:38119.00119.50119.00+0.5011292
09:48:17119.00119.50119.00+0.5051291
09:48:08119.00119.50119.50+1.0021286
09:47:54119.00119.50119.50+1.0011284
09:47:45119.00119.50119.50+1.0051283
09:47:42119.00119.50119.50+1.0011278
09:47:36119.00119.50119.50+1.0011277
09:47:35119.00119.50119.50+1.0011276
09:47:28119.00119.50119.50+1.0011275
09:47:28119.00119.50119.50+1.0011274
09:47:25119.00119.50119.50+1.0011273
09:47:17119.00119.50119.50+1.0011272
09:47:03119.00119.50119.00+0.5011271
09:46:59119.00119.50119.50+1.0021270
09:46:38119.00119.50119.00+0.5011268
09:46:35119.00119.50119.50+1.0011267
09:46:20119.50120.00119.50+1.00151266
09:46:14119.50120.00119.50+1.0011251
09:46:13119.50120.00119.50+1.0011250
09:46:11119.50120.00119.50+1.00251249
09:44:48119.50120.00119.50+1.0021224
09:44:43119.50120.00119.50+1.0021222
09:44:22119.50120.00120.00+1.5011220
09:44:06119.50120.00119.50+1.0011219
09:44:03119.50120.00119.50+1.0011218
09:43:54119.50120.00119.50+1.0011217
09:43:39119.50120.00119.50+1.0011216
09:43:15119.00119.50119.50+1.0021215
09:43:03119.50120.00119.50+1.00121213
09:43:03119.50120.00119.50+1.0011201
09:42:18119.50120.00119.50+1.0011200
09:42:17119.50120.00119.50+1.0011199
09:42:13119.00119.50119.50+1.0051198
09:42:06119.50120.00119.50+1.0071193
09:42:05119.00119.50119.50+1.0041186
09:42:00119.00119.50119.50+1.0011182
09:41:58119.00119.50119.50+1.0011181
09:41:57119.00119.50119.50+1.0011180
09:41:48119.00119.50119.50+1.0011179
09:41:46119.00119.50119.50+1.00201178
09:41:36119.00119.50119.50+1.0011158
09:41:27119.00119.50119.50+1.0011157
09:41:26119.00119.50119.50+1.0011156
09:41:12119.00119.50119.50+1.0021155
09:41:08119.00119.50119.50+1.0011153
09:40:35119.00119.50119.50+1.0011152
09:40:03119.00119.50119.50+1.0021151
09:40:02119.00119.50119.50+1.0021149
09:39:57119.00119.50119.50+1.0011147
09:39:57119.00119.50119.00+0.5011146
09:39:45119.00119.50119.50+1.0011145
09:39:39119.00119.50119.50+1.0011144
09:39:33119.00119.50119.50+1.0011143
09:39:27119.00119.50119.50+1.0021142
09:39:12119.00119.50119.50+1.0021140
09:39:05119.00119.50119.50+1.0011138
09:39:00119.00119.50119.50+1.0011137
09:38:55119.00119.50119.50+1.0021136
09:38:54119.00119.50119.50+1.0021134
09:38:51119.00119.50119.50+1.0011132
09:38:47119.00119.50119.50+1.0071131
09:38:42119.00119.50119.50+1.0011124
09:38:32119.00119.50119.50+1.0011123
09:37:44119.00119.50119.50+1.0021122
09:37:31119.00119.50119.00+0.5011120
09:37:21119.00119.50119.50+1.0011119
09:36:59119.00119.50119.50+1.0011118
09:36:57119.00119.50119.50+1.0031117
09:36:48119.00119.50119.00+0.5021114
09:36:41119.00119.50119.50+1.0011112
09:36:22119.00119.50119.50+1.00201111
09:36:22119.00119.50119.00+0.5011091
09:35:37119.00119.50119.50+1.0011090
09:35:20119.00119.50119.00+0.5011089
09:35:15119.00119.50119.00+0.5011088
09:34:21119.00119.50119.50+1.0011087
09:34:21119.00119.50119.00+0.5011086
09:34:11119.00119.50119.50+1.0011085
09:33:49119.50120.00119.50+1.0021084
09:33:49119.50120.00119.50+1.0021082
09:33:43119.50120.00119.50+1.0011080
09:33:41119.50120.00119.50+1.0011079
09:33:34119.50120.00119.50+1.0031078
09:33:33119.50120.00119.50+1.0011075
09:33:30119.50120.00119.50+1.0071074
09:33:30119.50120.00119.50+1.0061067
09:33:30119.50120.00119.50+1.0011061
09:33:30119.50120.00119.50+1.0011060
09:33:18119.50120.00119.50+1.0031059
09:33:12119.50120.00119.50+1.0011056
09:33:00119.50120.00119.50+1.0021055
09:32:56119.50120.00119.50+1.0011053
09:32:55119.50120.00119.50+1.0011052
09:32:53119.50120.00119.50+1.0011051
09:32:52119.50120.00119.50+1.0011050
09:32:47119.50120.00119.50+1.0011049
09:32:46119.50120.00119.50+1.0011048
09:32:42119.50120.00119.50+1.0021047
09:32:42119.50120.00120.00+1.5011045
09:32:36119.50120.00119.50+1.0011044
09:32:34119.50120.00119.50+1.0011043
09:32:33119.50120.00119.50+1.0021042
09:32:32119.50120.00119.50+1.0011040
09:32:32119.50120.00119.50+1.0011039
09:32:30119.50120.00119.50+1.0011038
09:32:30119.50120.00119.50+1.0011037
09:32:30119.50120.00119.50+1.0011036
09:32:29119.50120.00119.50+1.0011035
09:32:29119.50120.00119.50+1.0011034
09:32:28119.50120.00119.50+1.0011033
09:32:27119.50120.00119.50+1.0011032
09:32:25119.50120.00119.50+1.0031031
09:32:25119.50120.00119.50+1.00251028
09:32:25119.50120.00119.50+1.0061003
09:32:19119.50120.00119.50+1.0010997
09:32:01119.50120.00119.50+1.0025987
09:31:28119.50120.00120.00+1.501962
09:30:39119.50120.00119.50+1.001961
09:30:30119.50120.00119.50+1.003960
09:29:50119.50120.00119.50+1.001957
09:29:47119.50120.00120.00+1.501956
09:28:42119.50120.00120.00+1.501955
09:28:17119.50120.00120.00+1.505954
09:28:15119.50120.00120.00+1.505949
09:27:26119.50120.00120.00+1.502944
09:26:52119.50120.00120.00+1.501942
09:26:17119.50120.00119.50+1.001941
09:25:43119.50120.00119.50+1.001940
09:24:58119.00120.00120.00+1.502939
09:24:58119.00119.50119.50+1.0040937
09:24:58119.00119.50119.50+1.0020897
09:24:54119.00119.50119.50+1.001877
09:24:50119.00119.50119.50+1.0030876
09:24:37119.00119.50119.50+1.005846
09:24:25119.00119.50119.50+1.001841
09:23:57119.00119.50119.50+1.001840
09:23:34119.00119.50119.50+1.001839
09:23:29119.00119.50119.50+1.002838
09:23:14119.00119.50119.50+1.001836
09:23:11119.00119.50119.50+1.001835
09:22:46119.00119.50119.50+1.001834
09:22:27119.00119.50119.50+1.001833
09:21:24119.00119.50119.50+1.001832
09:21:08119.00119.50119.50+1.001831
09:21:02119.00119.50119.50+1.001830
09:20:56119.00119.50119.50+1.001829
09:20:00119.00119.50119.00+0.507828
09:20:00119.00119.50119.50+1.003821
09:19:56119.00119.50119.50+1.003818
09:19:36119.00119.50119.50+1.001815
09:19:26119.50120.00119.50+1.002814
09:19:26119.50120.00119.50+1.0011812
09:19:26119.50120.00119.50+1.002801
09:19:11119.50120.00119.50+1.001799
09:18:57119.50120.00120.00+1.501798
09:18:56119.50120.00120.00+1.501797
09:18:07119.50120.00120.00+1.501796
09:17:51119.50120.00120.00+1.501795
09:17:35119.50120.00120.00+1.501794
09:16:58119.50120.00120.00+1.501793
09:16:33119.50120.00119.50+1.001792
09:16:32119.50120.00120.00+1.5020791
09:16:19119.50120.00119.50+1.0010771
09:15:49119.50120.00120.00+1.502761
09:15:37119.50120.00119.50+1.002759
09:15:35119.50120.00120.00+1.5016757
09:15:34119.00120.00120.00+1.501741
09:15:34119.00120.00120.00+1.508740
09:15:34119.00119.50119.50+1.0051732
09:15:23119.00119.50119.50+1.003681
09:15:12119.00119.50119.50+1.001678
09:14:30119.00119.50119.00+0.501677
09:14:27119.00119.50119.50+1.0010676
09:14:20119.00119.50119.50+1.001666
09:14:03119.00119.50119.50+1.001665
09:13:50119.00119.50119.50+1.002664
09:13:27119.00119.50119.50+1.001662
09:13:26119.00119.50119.50+1.001661
09:13:23119.00119.50119.50+1.001660
09:13:22119.00119.50119.50+1.003659
09:13:16119.00119.50119.50+1.002656
09:13:14119.00119.50119.50+1.0020654
09:13:07119.00119.50119.50+1.001634
09:12:40119.00119.50119.50+1.0014633
09:12:17119.00119.50119.50+1.001619
09:12:15119.00119.50119.00+0.503618
09:11:50119.00119.50119.00+0.501615
09:11:23119.00119.50119.00+0.501614
09:11:08119.00119.50119.00+0.501613
09:11:05119.00119.50119.50+1.001612
09:11:02119.00119.50119.50+1.004611
09:10:58119.00119.50119.50+1.001607
09:10:58119.00119.50119.50+1.001606
09:10:08119.00119.50119.50+1.001605
09:10:04119.00119.50119.50+1.004604
09:09:59119.00119.50119.50+1.003600
09:09:55119.00119.50119.50+1.003597
09:09:36119.00119.50119.50+1.003594
09:09:24119.00119.50119.00+0.501591
09:09:22118.50119.50119.50+1.001590
09:09:20118.50119.00119.00+0.501589
09:09:19118.50119.00119.00+0.501588
09:09:08118.50119.00119.00+0.501587
09:08:48118.50119.50118.5002586
09:08:35118.50119.00119.00+0.502584
09:08:35118.50119.00119.00+0.501582
09:08:33119.00119.50119.00+0.501581
09:08:28119.00119.50119.00+0.501580
09:08:26119.00119.50119.00+0.501579
09:08:16119.00119.50119.00+0.505578
09:08:04118.50119.00119.00+0.506573
09:08:02118.50119.00119.00+0.501567
09:07:47118.50119.00118.50010566
09:07:41119.00119.50119.00+0.503556
09:07:41119.00119.50119.00+0.5011553
09:07:41119.00119.50119.00+0.5039542
09:07:41119.00119.50119.00+0.5011503
09:07:39119.00119.50119.00+0.501492
09:07:34119.00119.50119.00+0.505491
09:07:29119.00119.50119.00+0.501486
09:07:10119.00120.00119.00+0.5010485
09:07:08119.50120.00119.50+1.001475
09:07:03119.00119.50119.50+1.001474
09:07:00119.00119.50119.50+1.001473
09:06:48119.50120.00119.50+1.002472
09:06:48119.50120.00119.50+1.002470
09:06:47119.50120.00119.50+1.002468
09:06:36119.00120.00120.00+1.501466
09:06:34119.00120.00120.00+1.5015465
09:06:29119.00120.00119.00+0.505450
09:06:27119.00119.50119.50+1.001445
09:06:25119.50120.00119.50+1.001444
09:06:12119.00119.50119.50+1.0010443
09:06:12119.50120.00119.50+1.0040433
09:06:09119.50120.00120.00+1.502393
09:06:07119.50120.00119.50+1.002391
09:05:57119.50120.00120.00+1.501389
09:05:40119.50120.50120.50+2.001388
09:05:38119.50120.50120.50+2.001387
09:05:36119.50120.50120.50+2.003386
09:05:33119.50120.50120.50+2.004383
09:05:32119.50120.00120.00+1.501379
09:05:30120.00120.50120.00+1.501378
09:05:30119.50120.00120.00+1.5058377
09:05:25119.50120.00120.00+1.501319
09:05:04119.50120.00120.00+1.502318
09:04:41119.50120.00120.00+1.503316
09:04:39119.50120.00119.50+1.003313
09:04:35119.50120.00120.00+1.501310
09:04:34119.50120.00120.00+1.501309
09:04:34119.50120.00119.50+1.001308
09:04:34119.50120.00119.50+1.001307
09:04:25119.50120.00119.50+1.001306
09:04:23119.50120.00120.00+1.501305
09:04:22119.50120.00119.50+1.001304
09:04:21119.50120.00120.00+1.503303
09:04:19119.50120.00120.00+1.5030300
09:04:14119.50120.00120.00+1.501270
09:04:12119.50120.00119.50+1.002269
09:04:09119.50120.00120.00+1.501267
09:04:09119.50120.00120.00+1.501266
09:04:03119.50120.00120.00+1.501265
09:03:50119.50120.00119.50+1.001264
09:03:46120.00120.50120.00+1.501263
09:03:45119.50120.50119.50+1.001262
09:03:45120.00120.50120.00+1.501261
09:03:45120.00120.50120.00+1.502260
09:03:45120.00120.50120.00+1.502258
09:03:45120.00120.50120.00+1.503256
09:03:45120.00120.50120.00+1.505253
09:03:45120.00120.50120.00+1.502248
09:03:44120.00120.50120.00+1.501246
09:03:34120.00120.50120.00+1.501245
09:03:29120.00120.50120.50+2.002244
09:03:26120.00120.50120.50+2.002242
09:03:23120.00120.50120.50+2.001240
09:03:23119.50120.00120.00+1.503239
09:03:23119.50120.00120.00+1.503236
09:03:23119.50120.00120.00+1.505233
09:03:23119.50120.00120.00+1.505228
09:03:09119.50120.00120.00+1.501223
09:03:06119.50120.00120.00+1.501222
09:02:56119.50120.00120.00+1.501221
09:02:54119.50120.00120.00+1.501220
09:02:45119.50120.00120.00+1.501219
09:02:44119.50120.00120.00+1.502218
09:02:44119.50120.00120.00+1.505216
09:02:36119.50120.00119.50+1.001211
09:02:35119.50120.00120.00+1.502210
09:02:25119.50120.50120.50+2.001208
09:02:25119.50120.50120.50+2.001207
09:02:23119.50120.50119.50+1.001206
09:02:22119.50120.00120.00+1.504205
09:02:22119.50120.00120.00+1.5030201
09:02:01119.00119.50119.50+1.001171
09:01:51119.00119.50119.50+1.002170
09:01:51119.00119.50119.50+1.002168
09:01:50119.00119.50119.50+1.001166
09:01:46119.50120.00119.50+1.008165
09:01:46119.50120.50119.50+1.003157
09:01:46119.50120.50119.50+1.0032154
09:01:42120.00120.50120.00+1.502122
09:01:42120.00120.50120.00+1.501120
09:01:40119.50120.00120.00+1.501119
09:01:39119.50120.00120.00+1.501118
09:01:38119.50120.00119.50+1.001117
09:01:37119.50120.00120.00+1.501116
09:01:35119.50120.00120.00+1.505115
09:01:30119.50120.00120.00+1.501110
09:01:28119.50120.00120.00+1.501109
09:01:28119.50120.50120.50+2.001108
09:01:28119.50120.00120.00+1.501107
09:01:27120.00120.50120.00+1.503106
09:01:25120.00120.50120.00+1.503103
09:01:19119.50120.50120.50+2.002100
09:01:19119.50120.50120.50+2.00198
09:01:16119.50120.50120.50+2.00197
09:01:16119.50120.50120.50+2.00396
09:01:15119.50120.00120.00+1.501993
09:01:15119.50120.00120.00+1.50274
09:01:15119.50120.00120.00+1.50172
09:01:15119.50120.00120.00+1.502071
09:00:59119.50120.00120.00+1.50251
09:00:41119.50120.00120.00+1.50149
09:00:28119.50120.00120.00+1.50148
09:00:08----120.00+1.504747
 
加密貨幣
比特幣BTC 32246.96 -119.43 -0.37%
以太幣ETH 1333.72 9.31 0.70%
瑞波幣XRP 0.266931 0.00 -0.80%
比特幣現金BCH 423.15 -10.65 -2.46%
萊特幣LTC 133.27 -4.17 -3.04%
卡達幣ADA 0.337055 -0.01 -1.99%
波場幣TRX 0.029102 0.00 -1.54%
恆星幣XLM 0.258035 0.00 -1.58%
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。