第一銅  (2009) 鋼鐵工業 上市

39.95 ▲+0.10 +0.25% 0.17
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.10 430 39.95 6 40.05 1 39.65 40.40 39.65 39.85
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0039.9540.0539.95+0.102430
13:30:0039.9540.0539.95+0.1012428
13:24:4939.9540.1040.10+0.251416
13:24:3739.9540.1040.10+0.252415
13:24:1639.9540.0040.00+0.153413
13:24:1539.9540.0040.00+0.151410
13:23:2339.9540.0040.00+0.151409
13:19:2239.9540.0040.00+0.151408
13:17:4039.9540.0039.95+0.101407
13:16:5939.9039.9539.95+0.101406
13:16:1939.9040.0040.00+0.159405
13:15:5439.9540.0039.95+0.105396
13:15:5340.0040.0540.00+0.159391
13:13:2440.0040.0540.00+0.151382
13:13:1040.0040.0540.00+0.151381
13:10:5340.0040.0540.05+0.201380
13:07:2340.0040.0540.05+0.201379
13:06:4939.9540.0040.00+0.153378
13:03:5639.9540.0040.00+0.155375
13:03:1339.9540.0040.00+0.151370
13:00:3639.9540.0040.00+0.153369
13:00:1339.9540.0040.00+0.151366
12:58:0039.9540.0039.95+0.101365
12:51:3840.0040.0540.00+0.152364
12:49:3339.9540.0040.00+0.151362
12:48:3039.9540.0040.00+0.151361
12:47:0839.9540.0039.95+0.102360
12:46:3340.0040.0540.00+0.151358
12:46:3140.0040.0540.00+0.154357
12:46:3140.0040.0540.00+0.151353
12:46:3040.0040.0540.00+0.1510352
12:41:3940.0540.1040.05+0.202342
12:41:3340.0540.1040.10+0.251340
12:37:2540.0540.1040.10+0.252339
12:36:4840.0540.1040.10+0.251337
12:36:2540.0540.1040.10+0.251336
12:35:4340.1040.1540.10+0.253335
12:31:3440.1040.1540.15+0.301332
12:31:3340.1540.2040.15+0.304331
12:31:3240.1540.2040.15+0.301327
12:30:4240.1540.2040.15+0.301326
12:24:4240.1540.2040.20+0.351325
12:24:3540.1540.2040.20+0.351324
12:20:2840.1540.2040.20+0.351323
12:14:1340.1540.2040.20+0.351322
12:13:3740.2040.2540.20+0.351321
12:10:5540.2040.3040.20+0.351320
12:10:5540.2040.3040.20+0.355319
12:05:3940.2040.2540.25+0.401314
12:01:2940.1540.2040.20+0.352313
12:01:2240.2040.3040.20+0.353311
12:00:2940.2040.3040.20+0.354308
11:56:5740.2040.3040.30+0.451304
11:56:1140.2040.2540.25+0.401303
11:51:5240.3040.3540.30+0.451302
11:51:3740.3040.3540.30+0.451301
11:50:5440.3040.3540.30+0.451300
11:49:0740.3040.3540.30+0.452299
11:48:0940.3040.3540.30+0.451297
11:45:0640.3040.4040.30+0.451296
11:44:5740.3040.3540.35+0.504295
11:43:5540.3040.3540.35+0.504291
11:42:5340.3040.3540.35+0.502287
11:42:0240.3040.3540.35+0.501285
11:41:4840.3040.3540.35+0.501284
11:39:3740.2040.3040.30+0.453283
11:38:0140.2040.3040.20+0.353280
11:35:2740.1540.2040.20+0.351277
11:35:2740.1540.2040.20+0.351276
11:32:4840.1540.2040.20+0.358275
11:32:4840.2040.3040.20+0.352267
11:30:5640.2540.3040.25+0.402265
11:27:5440.2540.3040.30+0.451263
11:26:4140.3040.3540.30+0.452262
11:26:2940.3040.3540.35+0.501260
11:23:5840.3040.4040.40+0.551259
11:23:4340.4040.4540.40+0.551258
11:23:4040.4040.4540.40+0.551257
11:23:3340.3040.4040.40+0.551256
11:21:2440.2540.4040.40+0.555255
11:19:4740.2540.4040.40+0.551250
11:19:4740.2540.3540.35+0.501249
11:19:4740.2540.3540.35+0.504248
11:19:3940.2540.3040.30+0.452244
11:19:3940.2540.3040.30+0.4510242
11:19:2040.2540.3040.30+0.451232
11:19:1740.2540.3040.30+0.451231
11:17:1640.2540.3540.35+0.501230
11:16:5540.2540.3540.35+0.501229
11:15:2640.2540.3540.35+0.501228
11:15:0940.2540.3540.25+0.401227
11:15:0240.2540.3040.30+0.452226
11:14:5240.2040.3040.30+0.452224
11:14:5140.2040.2540.30+0.454222
11:14:5140.2040.2540.25+0.406218
11:14:4940.2040.2540.25+0.401212
11:14:0440.1040.2040.20+0.351211
11:13:0540.1040.2040.10+0.251210
11:10:3940.2040.2540.20+0.358209
11:09:5540.2040.2540.20+0.352201
11:09:1740.2040.2540.25+0.404199
11:07:5240.2040.2540.25+0.402195
11:07:2640.2040.2540.25+0.401193
11:07:1340.1540.2040.20+0.3518192
11:07:1340.0540.1540.15+0.305174
11:07:1340.0540.1540.15+0.302169
11:07:1340.0540.1540.15+0.301167
11:07:1340.0540.1540.15+0.302166
11:07:1240.0040.1040.10+0.2518164
11:03:5440.0040.1040.00+0.151146
11:02:3140.0040.0540.05+0.201145
10:59:2440.0040.0540.05+0.206144
10:58:4139.9540.0040.00+0.151138
10:58:4139.9540.0040.00+0.1510137
10:58:3839.9540.0040.00+0.152127
10:57:3239.9540.0039.95+0.101125
10:57:1739.9540.0039.95+0.104124
10:52:3939.9039.9539.95+0.103120
10:50:2239.8539.9039.90+0.058117
10:50:2239.8539.9039.8501109
10:46:1339.8039.8539.8501108
10:43:3139.8039.8539.80-0.051107
10:36:4939.7539.8039.80-0.052106
10:35:3739.7539.8039.75-0.102104
10:33:0939.7539.8039.75-0.102102
10:32:5039.7539.8039.75-0.101100
10:28:0839.7539.8039.75-0.10199
10:27:4739.7539.8039.75-0.10198
10:24:0339.7039.8039.70-0.15197
10:23:0939.7039.8039.70-0.15196
10:21:4839.7539.8039.70-0.15695
10:21:4839.7539.8039.75-0.10989
10:19:4539.8039.8539.80-0.05580
10:17:1339.8039.8539.80-0.05175
10:15:1539.8039.8539.80-0.05174
10:13:4739.8039.8539.80-0.05273
10:12:0139.8039.8539.80-0.05371
10:07:0139.7539.8539.75-0.10168
10:05:2039.8039.8539.80-0.05267
10:02:3339.8039.8539.80-0.05165
10:00:1839.8039.8539.80-0.05264
09:59:5339.7539.8039.80-0.05362
09:57:2939.7539.8039.75-0.10259
09:55:1739.7539.8039.75-0.10157
09:54:1139.8039.8539.80-0.05456
09:54:1139.8039.8539.80-0.05452
09:53:3439.8039.8539.80-0.05248
09:52:2939.8039.8539.80-0.05146
09:50:2239.8039.8539.80-0.05145
09:47:3939.8039.8539.80-0.05144
09:39:4539.8039.8539.80-0.05343
09:39:4539.8039.8539.80-0.05440
09:39:4039.8039.8539.80-0.05136
09:38:0639.8039.8539.80-0.05135
09:32:0639.8039.8539.850134
09:27:4939.8039.8539.850233
09:27:2839.8039.8539.850131
09:23:0739.8039.8539.850130
09:14:3439.8539.9539.850129
09:14:3339.8539.9539.850128
09:12:1639.7539.8539.850127
09:08:4039.6539.7539.75-0.10126
09:06:1439.6539.8539.65-0.20125
09:06:0939.7039.8539.70-0.15124
09:06:0939.7039.8539.70-0.15123
09:05:5439.6539.7039.70-0.15222
09:02:2339.6039.6539.65-0.20220
09:02:2339.6039.6539.65-0.20218
09:01:5839.6539.7539.65-0.20516
09:01:4139.7039.8039.70-0.15111
09:01:0839.7539.9039.75-0.10310
09:01:0839.7539.9039.75-0.1017
09:00:12----39.65-0.2066
 
加密貨幣
比特幣BTC 97176.47 4,834.58 5.24%
以太幣ETH 3142.22 31.10 1.00%
瑞波幣XRP 1.12 0.02 1.64%
比特幣現金BCH 520.47 73.41 16.42%
萊特幣LTC 90.08 3.26 3.76%
卡達幣ADA 0.782169 0.04 5.75%
波場幣TRX 0.198897 0.00 -0.49%
恆星幣XLM 0.240217 0.01 3.54%
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。