第一銅  (2009) 鋼鐵工業 上市 華榮集團

41.55 ▲+0.55 +1.34% 0.34
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.55 828 41.55 23 41.60 4 40.75 41.90 40.75 41.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0041.5541.6041.55+0.551828
13:30:0041.5541.6041.55+0.5540827
13:24:4241.5541.6041.60+0.601787
13:24:1941.5541.6041.60+0.601786
13:23:5141.5541.6041.55+0.551785
13:23:1141.5541.6041.55+0.551784
13:23:0041.5541.6041.60+0.601783
13:21:1741.6041.6541.65+0.651782
13:20:4141.5541.6041.60+0.601781
13:19:0941.5541.6041.60+0.601780
13:19:0941.5541.6041.60+0.6010779
13:18:5541.5541.6041.60+0.601769
13:18:3141.5541.6041.60+0.602768
13:17:4841.5541.6041.55+0.551766
13:17:3241.5541.6041.55+0.551765
13:16:1341.5541.6041.60+0.601764
13:16:1241.5541.6041.60+0.601763
13:15:5841.5541.6041.60+0.602762
13:15:5241.5041.6041.60+0.601760
13:15:4041.5541.6041.55+0.551759
13:14:5741.5541.6041.60+0.601758
13:13:4641.5041.6041.60+0.601757
13:13:3041.5541.6041.55+0.551756
13:12:2841.5041.5541.55+0.551755
13:11:3641.5541.6041.55+0.552754
13:10:5541.5541.6041.55+0.551752
13:09:3541.5041.5541.55+0.551751
13:08:5941.5541.6041.50+0.501750
13:08:5941.5541.6041.55+0.552749
13:07:5941.5541.6041.55+0.551747
13:06:2541.5041.5541.55+0.552746
13:05:4541.5541.6041.55+0.552744
13:05:3841.5541.6041.55+0.555742
13:05:2341.5541.6041.55+0.555737
13:04:1241.6041.6541.60+0.603732
13:03:3141.6041.6541.60+0.602729
13:02:1841.6041.6541.60+0.601727
13:01:0041.6541.7041.65+0.651726
13:00:3741.6541.7041.65+0.653725
12:58:1041.6541.7041.65+0.651722
12:58:0941.6541.7041.70+0.705721
12:58:0941.6541.7041.65+0.651716
12:57:5841.6541.7041.65+0.651715
12:57:2841.6541.7041.70+0.701714
12:55:5841.6541.7041.70+0.701713
12:55:2041.6541.7041.65+0.651712
12:54:3941.6541.7041.70+0.701711
12:54:3541.6541.7041.70+0.701710
12:54:0641.6541.7041.70+0.701709
12:53:2241.6541.7041.70+0.701708
12:53:2241.6541.7041.70+0.705707
12:53:2241.6041.6541.65+0.6516702
12:52:3141.5541.6541.65+0.651686
12:52:3041.5541.6541.65+0.651685
12:52:3041.5541.6041.60+0.601684
12:52:0141.5541.6041.60+0.6012683
12:51:5641.5541.6041.60+0.601671
12:51:0041.5541.6041.60+0.601670
12:48:4841.6041.6541.60+0.601669
12:48:2641.6041.6541.60+0.601668
12:47:0141.5541.6041.60+0.601667
12:46:3441.5541.6041.60+0.603666
12:45:4941.5041.6041.60+0.603663
12:45:0741.5041.6041.60+0.601660
12:43:5241.5041.6041.60+0.601659
12:41:1141.5041.6041.50+0.501658
12:38:3841.5041.6041.50+0.502657
12:35:4441.5041.6041.60+0.601655
12:35:2441.5041.6041.50+0.501654
12:34:0141.5041.6041.60+0.601653
12:32:4641.6041.6541.60+0.601652
12:31:3041.6041.6541.60+0.604651
12:29:4541.6041.6541.65+0.651647
12:29:4041.6041.6541.65+0.651646
12:29:1241.5541.6041.60+0.6013645
12:29:1241.5541.6041.60+0.6012632
12:29:1241.5541.6041.60+0.604620
12:29:1141.4541.5541.55+0.5514616
12:29:1141.4541.5041.50+0.5018602
12:29:1141.4541.5041.50+0.501584
12:29:1141.4541.5041.50+0.5050583
12:29:0441.4041.4541.45+0.456533
12:28:0541.4041.4541.45+0.452527
12:28:0341.4041.4541.45+0.451525
12:27:3341.4041.4541.40+0.401524
12:26:3941.4041.4541.40+0.401523
12:26:2641.4041.4541.40+0.401522
12:23:5641.4041.4541.40+0.401521
12:23:2541.4041.4541.40+0.401520
12:18:5741.4041.4541.40+0.401519
12:17:0041.4041.4541.45+0.451518
12:12:3841.4041.4541.45+0.452517
12:08:0641.4541.5041.45+0.451515
12:07:4141.4541.5041.45+0.452514
12:06:3041.4541.5041.45+0.451512
12:04:5341.4041.4541.45+0.451511
12:04:5341.4041.4541.45+0.4510510
12:02:2641.4041.4541.45+0.452500
11:58:4141.4041.4541.45+0.452498
11:58:1141.4041.4541.45+0.451496
11:57:2441.4041.4541.45+0.451495
11:57:1141.4041.4541.45+0.451494
11:55:3741.4041.4541.40+0.401493
11:51:2741.3541.4041.40+0.401492
11:50:3541.3541.4041.35+0.353491
11:48:3741.3541.4041.40+0.401488
11:48:0941.3541.4041.40+0.405487
11:43:1441.4041.4541.40+0.406482
11:40:5141.4041.4541.45+0.451476
11:40:5041.4041.4541.45+0.452475
11:40:4841.4041.4541.45+0.451473
11:39:5841.4041.4541.45+0.452472
11:39:1241.4041.4541.45+0.451470
11:31:4641.4541.5041.45+0.453469
11:29:1441.4541.5041.45+0.451466
11:28:3641.4541.5041.45+0.451465
11:26:4541.4541.5041.45+0.451464
11:26:3741.4541.5041.45+0.451463
11:23:5941.3541.4541.45+0.453462
11:23:3441.3541.4041.40+0.401459
11:23:3441.3541.4041.40+0.402458
11:23:3441.3541.4041.40+0.405456
11:23:1841.3541.4041.40+0.401451
11:22:3541.3041.3541.35+0.352450
11:15:4941.3041.3541.35+0.351448
11:13:5441.3041.3541.35+0.352447
11:08:3941.3541.4041.35+0.351445
11:06:0641.3041.3541.35+0.351444
11:05:3641.3041.3541.35+0.351443
11:03:4141.3541.4041.35+0.351442
11:02:1441.3041.3541.35+0.354441
11:00:4441.3041.3541.30+0.305437
10:57:5941.3041.3541.30+0.301432
10:55:1041.3041.3541.30+0.301431
10:54:5941.3041.3541.30+0.301430
10:50:1241.3541.4041.35+0.351429
10:48:2441.3041.4041.30+0.301428
10:42:1941.3541.4041.30+0.301427
10:42:1941.3541.4041.35+0.351426
10:35:3641.3041.4041.30+0.301425
10:30:5141.3041.4041.30+0.301424
10:30:1641.3041.4041.30+0.302423
10:28:4441.3041.4041.30+0.301421
10:27:3741.3541.4041.30+0.301420
10:27:3741.3541.4041.35+0.353419
10:25:1241.3541.4041.40+0.401416
10:23:3541.3541.4041.40+0.401415
10:22:5441.3541.4041.40+0.401414
10:21:3841.4041.4541.40+0.401413
10:16:4841.4041.4541.40+0.401412
10:13:4941.4041.4541.40+0.405411
10:13:4941.4041.4541.40+0.403406
10:13:1041.4041.4541.40+0.401403
10:11:5841.4041.5041.40+0.401402
10:10:4941.4041.4541.45+0.451401
10:06:0041.4541.5041.45+0.451400
10:03:5641.4541.5541.45+0.455399
10:03:5641.4541.5541.45+0.452394
10:02:3941.5041.5541.50+0.502392
10:00:2241.4541.5041.50+0.501390
09:56:0441.4541.5541.45+0.451389
09:55:5841.5041.5541.50+0.502388
09:55:5841.5041.5541.50+0.501386
09:54:1041.5041.5541.50+0.503385
09:53:1441.5541.6041.55+0.551382
09:50:5541.5541.6041.55+0.551381
09:49:1641.5041.6041.60+0.601380
09:49:1641.5041.6041.60+0.602379
09:49:1641.5041.6041.60+0.601377
09:48:5741.5041.5541.55+0.551376
09:48:5741.5041.5541.55+0.552375
09:48:1641.5041.5541.55+0.551373
09:45:5041.5041.5541.55+0.554372
09:45:4741.5541.6041.55+0.553368
09:43:4941.4541.5541.55+0.552365
09:43:4841.4541.5541.55+0.552363
09:43:4641.4041.5041.50+0.502361
09:43:4541.4041.5041.50+0.501359
09:38:3241.4041.5041.50+0.503358
09:38:3241.4041.5041.50+0.5010355
09:35:5941.4041.5041.40+0.402345
09:35:4141.4041.4541.40+0.401343
09:35:3941.4041.4541.45+0.452342
09:35:3241.4041.4541.40+0.401340
09:31:5841.3541.4041.40+0.403339
09:31:4941.3541.5541.35+0.352336
09:31:3041.2541.3041.30+0.301334
09:31:2341.2541.5541.25+0.251333
09:30:4541.5041.5541.20+0.202332
09:30:4541.5041.5541.30+0.309330
09:30:4541.5041.5541.35+0.356321
09:30:4541.5041.5541.40+0.401315
09:30:4541.5041.5541.45+0.451314
09:30:4541.5041.5541.50+0.501313
09:30:3641.5041.5541.55+0.554312
09:30:2541.5041.5541.55+0.555308
09:30:0441.5041.6041.50+0.502303
09:29:2341.5541.6041.55+0.552301
09:28:5841.5041.5541.55+0.555299
09:28:5841.3541.5041.50+0.504294
09:27:5641.4541.5041.45+0.452290
09:27:1441.5041.5541.50+0.501288
09:26:2841.5041.5541.50+0.503287
09:25:4841.5041.5541.50+0.501284
09:24:4741.5041.5541.55+0.551283
09:24:1141.5541.6041.55+0.555282
09:24:1141.5541.6041.55+0.553277
09:22:3241.6041.6541.60+0.601274
09:20:0941.5541.6541.65+0.651273
09:19:4841.6541.7041.65+0.652272
09:18:4141.7041.7541.70+0.702270
09:18:0441.6541.7041.70+0.701268
09:18:0041.6041.6541.65+0.651267
09:17:5541.5541.6541.65+0.652266
09:17:5541.6041.6541.65+0.653264
09:17:5441.5541.6041.60+0.607261
09:17:4841.5041.5541.55+0.554254
09:17:3241.5541.6041.55+0.551250
09:17:1541.5541.6041.60+0.601249
09:16:1941.6041.6541.60+0.601248
09:15:5341.6041.6541.65+0.651247
09:15:2441.7041.7541.70+0.701246
09:15:2041.6541.8041.65+0.652245
09:15:0841.7041.8041.70+0.702243
09:14:0041.9041.9541.90+0.9026241
09:14:0041.8541.9041.85+0.852215
09:14:0041.8541.9041.85+0.851213
09:14:0041.6041.8541.85+0.851212
09:14:0041.5541.8041.80+0.8016211
09:14:0041.5541.7041.70+0.703195
09:14:0041.5541.6541.65+0.651192
09:14:0041.6041.6541.65+0.653191
09:14:0041.5541.6041.60+0.604188
09:14:0041.4041.5541.55+0.555184
09:14:0041.4041.5041.50+0.503179
09:13:5641.3541.5041.35+0.351176
09:13:5341.3541.4541.45+0.451175
09:13:5341.3541.4541.45+0.454174
09:13:5341.3541.4541.45+0.4511170
09:13:4941.3541.4041.40+0.402159
09:13:4941.3041.4041.40+0.404157
09:13:3841.3041.4041.30+0.302153
09:13:2641.3041.4041.30+0.301151
09:13:2241.3041.3541.30+0.301150
09:13:0741.2541.3541.35+0.352149
09:13:0541.3041.3541.30+0.301147
09:12:2641.2541.3041.30+0.301146
09:11:4341.3541.4041.25+0.252145
09:11:4341.3541.4041.35+0.351143
09:11:0341.3541.4041.35+0.351142
09:11:0341.3541.4041.35+0.351141
09:10:5241.2541.4041.25+0.251140
09:10:4941.2041.3041.30+0.301139
09:10:4941.2041.3041.30+0.3010138
09:10:2441.2041.3041.20+0.201128
09:09:5541.2041.2541.20+0.201127
09:08:5841.1541.3041.15+0.151126
09:08:4041.1541.3041.15+0.151125
09:08:3241.1041.1541.15+0.151124
09:08:1341.1041.1541.15+0.151123
09:07:5441.1541.2041.15+0.151122
09:07:5041.1041.1541.15+0.151121
09:07:4941.1041.2041.20+0.201120
09:07:4441.1041.2041.20+0.201119
09:07:1941.0541.2541.25+0.251118
09:06:3441.3041.3541.30+0.301117
09:06:3441.0541.3541.35+0.351116
09:06:1441.1041.3541.35+0.351115
09:06:0441.3041.4041.30+0.306114
09:06:0441.3541.4041.35+0.351108
09:05:3341.3041.3541.40+0.409107
09:05:3341.3041.3541.35+0.35198
09:05:2541.3041.4041.40+0.40197
09:05:1441.3041.4041.40+0.40196
09:04:5841.3041.3541.35+0.35195
09:04:3741.3041.3541.35+0.35194
09:04:2141.3541.4041.35+0.35193
09:04:1341.3041.4041.30+0.30592
09:04:0641.3541.4041.35+0.35287
09:03:4341.3041.4041.40+0.40185
09:03:4041.3041.4041.30+0.30684
09:03:4041.3541.4041.35+0.35178
09:03:4041.3541.4041.35+0.35977
09:03:4041.3541.4041.35+0.35168
09:03:0541.4041.4541.35+0.35167
09:03:0541.4041.4541.40+0.40166
09:02:3941.3541.4541.35+0.35165
09:01:5041.3541.5541.35+0.35364
09:01:4541.5041.5541.50+0.50161
09:01:4541.3541.5041.50+0.50160
09:01:2841.5041.5541.50+0.50559
09:01:2841.3541.5041.50+0.50554
09:01:0941.2541.4041.50+0.50149
09:01:0941.2541.4041.40+0.40148
09:00:5641.1541.2541.25+0.25147
09:00:3940.9541.1041.10+0.10146
09:00:3840.9041.0541.05+0.05145
09:00:00----40.75-0.254444
 
加密貨幣
比特幣BTC 68643.68 -98.45 -0.14%
以太幣ETH 2432.35 -23.75 -0.97%
瑞波幣XRP 0.510894 0.01 1.58%
比特幣現金BCH 337.84 -2.45 -0.72%
萊特幣LTC 66.91 0.00 0.00%
卡達幣ADA 0.330946 0.00 -1.00%
波場幣TRX 0.162201 0.00 -1.79%
恆星幣XLM 0.092191 0.00 1.68%
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。