富 鼎  (8261) 半導體業 上市 鴻海集團

83.00 ▲+2.40 +2.98% 0.47
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+2.40 582 82.90 7 83.00 10 81.10 83.30 80.90 80.60
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0082.9083.0083.00+2.4029582
13:24:4682.7083.0083.00+2.401553
13:24:4582.7082.9082.90+2.301552
13:24:0182.7083.0082.70+2.101551
13:23:4382.8082.9082.90+2.301550
13:21:2682.8082.9082.90+2.301549
13:21:2682.8082.9082.90+2.302548
13:21:1582.8082.9082.80+2.201546
13:19:5382.8082.9082.80+2.201545
13:18:4882.7082.9082.70+2.101544
13:18:4382.8082.9082.80+2.201543
13:18:4382.8082.9082.80+2.201542
13:17:5982.8082.9082.80+2.201541
13:15:3282.8083.0082.80+2.201540
13:13:5282.8083.0082.80+2.201539
13:07:5782.8082.9083.00+2.402538
13:07:5782.8082.9082.90+2.301536
13:07:4482.8082.9082.80+2.201535
13:07:2482.7082.9082.70+2.101534
13:07:1582.7082.8082.80+2.202533
13:06:2182.7082.9082.70+2.101531
13:06:1082.7082.8082.80+2.202530
13:06:0182.7082.8082.80+2.201528
13:05:3982.7082.8082.80+2.201527
13:05:2582.7082.8082.80+2.202526
13:05:2282.7082.8082.80+2.201524
13:05:2282.7082.8082.80+2.201523
13:05:1382.8082.9082.80+2.201522
13:05:0082.8082.9082.80+2.201521
13:03:2082.9083.0082.90+2.3015520
13:01:2982.9083.0082.90+2.301505
13:01:2982.9083.0082.90+2.301504
12:58:1682.9083.0082.90+2.301503
12:55:2082.9083.0082.90+2.301502
12:54:0982.9083.0082.90+2.301501
12:53:5682.7082.9082.90+2.303500
12:52:2082.8082.9082.80+2.201497
12:51:2582.8082.9082.80+2.201496
12:48:4182.8082.9082.80+2.201495
12:48:3882.8082.9082.80+2.201494
12:44:5382.8082.9082.90+2.301493
12:42:4182.9083.0082.90+2.302492
12:42:4082.9083.0082.90+2.301490
12:41:5582.9083.0082.90+2.301489
12:40:3482.9083.0083.00+2.401488
12:40:0982.9083.0082.90+2.301487
12:37:0282.9083.0082.90+2.301486
12:35:1882.8082.9082.90+2.305485
12:31:0582.7082.9082.90+2.301480
12:31:0182.7082.9082.70+2.101479
12:23:5582.7082.9082.70+2.101478
12:13:2182.6083.0082.60+2.001477
12:13:1282.6082.8082.90+2.302476
12:13:1282.6082.8082.80+2.201474
12:09:2182.6082.8082.80+2.201473
12:04:4882.7082.9082.70+2.101472
12:02:2182.7082.9082.70+2.101471
12:01:3982.7082.9082.70+2.101470
12:01:3282.7082.8082.80+2.201469
12:01:3282.7082.8082.80+2.201468
12:00:2182.9083.0082.90+2.302467
11:55:4182.9083.1082.90+2.301465
11:50:5382.9083.0083.00+2.402464
11:50:1682.9083.0083.00+2.401462
11:50:1582.7082.9082.90+2.304461
11:50:1582.7082.9082.90+2.302457
11:49:4482.8082.9082.80+2.201455
11:49:2382.8082.9082.80+2.201454
11:47:4582.8082.9082.80+2.201453
11:46:2582.8082.9082.80+2.201452
11:43:4782.8082.9082.90+2.301451
11:42:0482.8082.9082.80+2.201450
11:38:0182.8082.9082.80+2.201449
11:35:0282.8083.0082.80+2.201448
11:35:0282.8083.0083.00+2.401447
11:34:5882.8082.9083.00+2.402446
11:34:5882.8082.9082.90+2.302444
11:31:4782.7082.8082.80+2.202442
11:30:3382.7082.8082.70+2.101440
11:20:2182.7082.9082.70+2.101439
11:19:1982.7082.8082.80+2.201438
11:18:5682.6082.8082.80+2.202437
11:18:1082.6082.8082.80+2.202435
11:18:0082.6082.8082.80+2.201433
11:14:3682.6082.8082.80+2.201432
11:14:3682.5082.8082.80+2.206431
11:12:5982.5082.7082.70+2.103425
11:12:5982.4082.7082.70+2.104422
11:12:5182.4082.6082.60+2.001418
11:08:5482.3082.5082.50+1.903417
11:03:5782.4082.5082.40+1.801414
11:03:4782.4082.5082.40+1.801413
11:03:0082.3082.4082.40+1.801412
11:02:5182.3082.4082.40+1.801411
11:02:3182.1082.3082.30+1.702410
11:01:3282.1082.3082.30+1.702408
10:59:3382.0082.3082.30+1.702406
10:58:3982.2082.3082.20+1.601404
10:58:3982.2082.3082.20+1.601403
10:57:1882.2082.3082.20+1.601402
10:54:0982.3082.4082.30+1.701401
10:53:3482.4082.6082.40+1.801400
10:52:5982.5082.6082.50+1.902399
10:47:0682.4082.6082.40+1.802397
10:45:1882.4082.6082.40+1.802395
10:45:0182.4082.6082.40+1.801393
10:43:3382.6082.7082.60+2.001392
10:42:5282.4082.6082.60+2.005391
10:38:3082.5082.6082.50+1.903386
10:38:2982.5082.7082.50+1.902383
10:34:3082.5082.7082.50+1.901381
10:31:4182.5082.7082.50+1.907380
10:30:3082.6082.7082.60+2.001373
10:29:4482.7082.9082.70+2.101372
10:29:3982.7082.9082.70+2.101371
10:29:2382.7082.9082.70+2.101370
10:29:1982.8083.0082.80+2.205369
10:28:0782.9083.0082.90+2.303364
10:27:2182.9083.0082.90+2.301361
10:26:1082.9083.0083.00+2.404360
10:25:3882.9083.0082.90+2.301356
10:22:4682.9083.0082.90+2.301355
10:22:2883.0083.2083.00+2.404354
10:22:2883.1083.2083.10+2.501350
10:21:4483.2083.3083.20+2.601349
10:21:1783.0083.3083.30+2.701348
10:21:0583.0083.1083.10+2.501347
10:19:3783.0083.1083.10+2.501346
10:18:1383.1083.3083.10+2.502345
10:18:1383.2083.4083.20+2.601343
10:18:0183.2083.4083.20+2.601342
10:17:5083.1083.2083.20+2.601341
10:17:4983.1083.2083.20+2.601340
10:17:4883.1083.2083.20+2.601339
10:17:4383.1083.2083.20+2.602338
10:17:2583.0083.1083.10+2.508336
10:16:2082.8083.0083.00+2.402328
10:16:2082.8083.0083.00+2.401326
10:16:2082.8083.0083.00+2.403325
10:16:1382.8083.0083.00+2.401322
10:14:4482.7082.8082.80+2.201321
10:14:3182.7082.9082.90+2.301320
10:14:1382.7082.8082.80+2.208319
10:14:0682.6082.8082.80+2.201311
10:14:0682.6082.8082.80+2.202310
10:14:0482.6082.7082.70+2.104308
10:14:0482.6082.7082.70+2.106304
10:12:2682.5082.7082.70+2.101298
10:11:0182.5082.7082.70+2.101297
10:10:5582.5082.7082.70+2.101296
10:10:1082.5082.7082.70+2.102295
10:10:0582.4082.6082.60+2.001293
10:09:4182.5082.7082.50+1.901292
10:09:3982.5082.6082.60+2.001291
10:09:0582.6082.7082.60+2.001290
10:08:4482.6082.7082.70+2.101289
10:07:2582.6082.7082.70+2.102288
10:07:2482.5082.6082.60+2.001286
10:07:1982.5082.6082.60+2.002285
10:07:0982.5082.6082.60+2.001283
10:07:0082.5082.6082.60+2.002282
10:07:0082.4082.5082.50+1.901280
10:07:0082.4082.5082.50+1.904279
10:06:5982.4082.5082.50+1.901275
10:05:4682.4082.5082.40+1.801274
10:05:2682.3082.4082.40+1.808273
10:05:2682.3082.4082.40+1.802265
10:05:2682.3082.4082.40+1.802263
10:05:1782.3082.4082.40+1.801261
10:05:1782.3082.4082.40+1.801260
10:05:0082.3082.4082.40+1.801259
10:04:0582.3082.4082.30+1.701258
10:02:2982.1082.3082.30+1.704257
10:02:1482.1082.3082.30+1.702253
10:02:1482.0082.2082.20+1.601251
10:01:4782.0082.1082.10+1.501250
10:01:0382.0082.1082.10+1.504249
09:59:2982.0082.2082.20+1.601245
09:59:2782.0082.2082.00+1.402244
09:57:3982.0082.1082.10+1.501242
09:57:3982.1082.2082.10+1.504241
09:55:2882.2082.3082.20+1.601237
09:54:4082.1082.3082.30+1.701236
09:49:0582.2082.3082.20+1.601235
09:48:2182.0082.2082.20+1.602234
09:46:5182.0082.1082.10+1.501232
09:45:2082.0082.2082.20+1.603231
09:44:1482.0082.2082.00+1.4010228
09:44:0382.1082.2082.00+1.401218
09:44:0382.1082.2082.10+1.504217
09:43:5982.0082.1082.10+1.504213
09:43:3282.0082.1082.10+1.501209
09:42:4782.0082.1082.00+1.401208
09:42:2582.0082.1082.00+1.401207
09:41:5082.0082.1082.10+1.501206
09:41:3282.1082.2082.10+1.501205
09:41:2182.1082.2082.20+1.601204
09:39:1682.0082.2082.20+1.601203
09:39:1482.1082.2082.10+1.502202
09:38:4282.2082.3082.20+1.602200
09:38:4282.2082.3082.20+1.602198
09:38:0282.2082.3082.30+1.701196
09:37:3982.2082.3082.30+1.702195
09:37:3782.1082.2082.20+1.601193
09:37:3782.1082.2082.20+1.601192
09:35:5782.1082.2082.10+1.501191
09:35:4982.1082.2082.10+1.502190
09:33:5482.2082.3082.20+1.602188
09:33:0682.1082.3082.30+1.701186
09:33:0182.1082.2082.20+1.603185
09:32:0681.9082.1082.10+1.501182
09:30:5881.9082.0082.00+1.401181
09:29:5881.9082.1081.90+1.301180
09:29:5781.8081.9081.90+1.301179
09:29:0381.8081.9081.90+1.301178
09:29:0381.8081.9081.90+1.302177
09:29:0381.7081.9081.90+1.307175
09:28:4481.7081.8081.80+1.201168
09:28:3781.7081.8081.80+1.202167
09:27:4881.6081.8081.80+1.201165
09:27:0781.6081.8081.80+1.201164
09:24:4881.6081.7081.70+1.101163
09:24:2281.6081.7081.70+1.101162
09:23:2881.7081.8081.70+1.101161
09:23:2781.6081.7081.70+1.101160
09:23:2781.5081.7081.70+1.102159
09:23:1981.4081.6081.60+1.002157
09:23:1181.4081.6081.60+1.001155
09:23:0881.5081.6081.50+0.905154
09:22:4981.5081.6081.50+0.902149
09:21:0581.5081.7081.50+0.901147
09:20:3381.5081.6081.60+1.003146
09:20:3381.4081.5081.50+0.901143
09:20:0181.4081.6081.60+1.003142
09:19:2181.4081.5081.50+0.901139
09:19:1981.5081.6081.50+0.903138
09:19:1881.5081.6081.50+0.901135
09:18:5881.5081.6081.50+0.901134
09:18:5581.5081.6081.50+0.901133
09:17:3881.5081.8081.50+0.901132
09:17:3081.2081.5081.50+0.905131
09:17:2081.2081.4081.40+0.801126
09:17:0081.2081.3081.30+0.701125
09:16:4581.2081.3081.30+0.701124
09:15:0481.0081.3081.00+0.401123
09:14:4081.1081.3081.10+0.502122
09:14:3681.2081.5081.20+0.604120
09:13:2581.3081.5081.30+0.704116
09:11:3981.3081.6081.30+0.701112
09:11:3581.3081.6081.30+0.702111
09:11:2581.2081.5081.50+0.901109
09:11:2581.2081.5081.50+0.901108
09:11:1880.9081.1081.10+0.505107
09:11:1880.9081.1081.10+0.501102
09:09:1180.9081.1080.90+0.301101
09:08:1280.9081.2080.90+0.303100
09:08:0680.9081.2080.90+0.30297
09:08:0281.0081.2081.00+0.40195
09:08:0081.0081.2081.00+0.40494
09:07:2981.0081.2081.00+0.40190
09:07:2681.0081.2081.00+0.40189
09:07:1481.0081.2081.00+0.40188
09:07:1281.0081.2081.00+0.40187
09:07:0981.0081.2081.00+0.40186
09:06:5381.0081.3081.00+0.40385
09:06:5181.1081.4081.10+0.50282
09:06:5181.2081.5081.20+0.60280
09:06:1081.2081.3081.30+0.70178
09:06:1081.2081.4081.40+0.80177
09:06:1081.1081.3081.30+0.70276
09:06:0981.1081.3081.30+0.70174
09:05:3481.2081.3081.20+0.60173
09:05:3481.2081.3081.20+0.60172
09:05:0381.1081.3081.10+0.50771
09:05:0181.2081.5081.20+0.60264
09:05:0081.3081.5081.30+0.70662
09:04:4481.2081.3081.30+0.70156
09:04:4481.2081.4081.40+0.80155
09:04:4281.2081.4081.40+0.80154
09:04:3481.1081.3081.30+0.70253
09:03:4081.4081.5081.40+0.80251
09:03:4081.4081.5081.40+0.80249
09:03:4081.4081.5081.40+0.80247
09:02:5581.1081.3081.30+0.70145
09:02:1381.3081.4081.30+0.70244
09:02:0481.4081.5081.40+0.80242
09:02:0181.3081.4081.40+0.80440
09:01:4881.3081.4081.40+0.80136
09:01:3281.4081.5081.40+0.80135
09:01:3281.4081.5081.40+0.80334
09:01:2881.5081.7081.50+0.90231
09:01:2881.5081.7081.50+0.90129
09:01:0681.5081.6081.60+1.00128
09:01:0681.5081.6081.50+0.90127
09:01:0581.5081.7081.70+1.10126
09:00:4981.5081.8081.80+1.20125
09:00:2481.2081.9082.30+1.70324
09:00:2481.2081.9081.90+1.30321
09:00:2081.2081.9081.20+0.60118
09:00:11----81.10+0.501717
 
加密貨幣
比特幣BTC 83320.75 984.69 1.20%
以太幣ETH 1859.27 52.95 2.93%
瑞波幣XRP 2.10 -0.04 -1.69%
比特幣現金BCH 309.28 10.43 3.49%
萊特幣LTC 84.68 -1.32 -1.54%
卡達幣ADA 0.674629 0.01 2.11%
波場幣TRX 0.235234 0.00 1.68%
恆星幣XLM 0.267101 0.00 0.14%
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。