第一銅  (2009) 鋼鐵工業 上市

38.30 ▼-0.90 -2.30% 0.33
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.90 883 38.30 13 38.40 1 39.05 39.05 38.10 39.20
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0038.3038.4038.30-0.9031883
13:24:5238.2538.5038.25-0.952852
13:24:4338.2538.5038.25-0.951850
13:24:4038.5038.6038.50-0.701849
13:24:4038.2538.5038.50-0.704848
13:24:3738.3538.5038.35-0.853844
13:24:3038.3538.5038.35-0.851841
13:24:3038.3538.5038.50-0.702840
13:24:1538.3538.5038.35-0.851838
13:22:4838.3038.3538.50-0.701837
13:22:4838.3038.3538.35-0.852836
13:21:4838.3038.3538.30-0.901834
13:20:5938.2538.3038.30-0.901833
13:20:5938.2538.3038.30-0.901832
13:19:2938.2538.3038.25-0.951831
13:18:5638.2538.3038.30-0.901830
13:17:5738.2538.3038.30-0.901829
13:17:5538.2538.3038.30-0.901828
13:17:5538.2538.3038.25-0.952827
13:16:1438.2538.3038.25-0.951825
13:13:4338.2538.3038.30-0.902824
13:13:4338.2538.3038.30-0.902822
13:12:1238.2538.3038.25-0.952820
13:10:4238.2538.3038.25-0.952818
13:10:2338.2538.3038.25-0.951816
13:08:3838.2538.3038.25-0.951815
13:07:3538.2538.3038.25-0.951814
13:06:2438.2538.3038.25-0.955813
13:05:2638.2538.3038.25-0.951808
13:05:2338.2538.3038.25-0.952807
13:00:5538.2538.3538.25-0.951805
13:00:0838.3038.3538.30-0.9021804
12:58:4238.3038.3538.30-0.901783
12:58:3338.3038.3538.30-0.901782
12:58:3038.3038.3538.30-0.901781
12:56:5338.3038.3538.30-0.901780
12:56:5338.2538.3038.30-0.906779
12:55:5138.2538.3038.30-0.901773
12:54:1338.2538.3038.30-0.902772
12:54:0738.2538.3038.30-0.901770
12:53:0738.2538.3038.30-0.902769
12:52:3938.2538.3038.30-0.902767
12:51:0738.2538.3038.25-0.952765
12:49:1838.2038.2538.25-0.953763
12:48:3138.2038.2538.20-1.001760
12:47:5338.2038.2538.25-0.951759
12:47:3438.2538.3038.25-0.951758
12:45:1938.2038.3038.20-1.001757
12:42:0138.2038.3038.30-0.901756
12:40:5238.2038.3038.30-0.902755
12:38:4838.2038.3038.20-1.001753
12:36:3038.2038.2538.20-1.005752
12:35:4838.2038.2538.20-1.002747
12:34:2938.2038.2538.20-1.001745
12:31:1038.2038.2538.20-1.005744
12:30:1438.2038.2538.25-0.951739
12:26:1138.2038.2538.25-0.951738
12:25:3438.2038.3038.30-0.901737
12:22:5738.2038.2538.20-1.001736
12:15:0938.2038.3038.20-1.001735
12:15:0638.2538.3038.25-0.951734
12:14:1438.2038.2538.20-1.001733
12:10:0338.1538.2038.20-1.0010732
12:08:5938.1538.2038.20-1.002722
12:08:5838.1538.2038.20-1.005720
12:08:5838.1538.2038.20-1.001715
12:07:3738.1538.2038.20-1.002714
12:07:1338.1538.2038.20-1.002712
12:07:0538.1538.2038.20-1.001710
12:07:0438.1538.2038.20-1.001709
12:01:0238.1538.2038.20-1.001708
11:59:4038.1538.2038.20-1.001707
11:59:3338.1538.2038.20-1.002706
11:58:5338.1538.2038.20-1.002704
11:58:2138.1538.2038.15-1.052702
11:57:2038.1538.2038.15-1.051700
11:54:5938.1538.2038.15-1.051699
11:51:2238.1538.2038.15-1.052698
11:44:1538.1538.2038.15-1.052696
11:41:4138.1538.2038.20-1.001694
11:40:3838.1538.2038.15-1.051693
11:38:4638.1538.2038.15-1.056692
11:38:0838.1538.2038.15-1.051686
11:34:4238.1538.2038.15-1.051685
11:33:1938.1538.2038.15-1.051684
11:33:1938.1538.2038.20-1.001683
11:31:5938.1538.2038.15-1.0511682
11:31:1738.1538.3038.15-1.052671
11:30:1538.1538.3038.15-1.0510669
11:23:1238.2038.2538.20-1.001659
11:22:4838.1538.2538.15-1.051658
11:22:4838.1538.2038.15-1.053657
11:22:1838.1538.2038.15-1.0510654
11:21:2638.1538.2038.20-1.001644
11:21:0338.2038.2538.20-1.003643
11:20:4038.2038.2538.20-1.001640
11:18:4338.2038.2538.20-1.001639
11:18:1438.1538.2038.20-1.001638
11:17:4438.1538.2038.20-1.001637
11:16:5438.2038.2538.20-1.002636
11:12:0938.1538.2038.20-1.001634
11:11:2538.1538.2038.20-1.001633
11:10:5838.1538.2538.25-0.951632
11:09:4638.1538.2538.25-0.951631
11:08:5238.1538.2538.25-0.955630
11:05:3538.1538.2038.15-1.053625
11:05:0338.1538.2038.15-1.052622
11:04:3338.1538.2038.20-1.001620
11:04:2238.1538.2038.15-1.054619
11:03:5738.1538.2038.15-1.051615
11:02:2438.1538.2038.15-1.051614
11:01:1238.1038.2538.10-1.101613
11:00:5138.1538.2538.15-1.0523612
11:00:5138.2038.2538.15-1.052589
11:00:5138.2038.2538.20-1.004587
10:59:2338.2038.2538.20-1.001583
10:55:4938.2038.2538.20-1.004582
10:54:5938.2038.2538.20-1.001578
10:53:0438.1538.2038.20-1.003577
10:51:5438.2038.2538.20-1.001574
10:51:5438.2038.2538.20-1.002573
10:51:5038.2038.2538.20-1.001571
10:51:5038.2038.2538.20-1.001570
10:51:5038.2038.2538.20-1.001569
10:51:5038.2038.2538.20-1.002568
10:51:5038.2038.2538.20-1.002566
10:51:5038.2038.2538.20-1.007564
10:51:4638.2038.2538.20-1.001557
10:51:4638.2038.2538.20-1.004556
10:48:0938.2038.2538.25-0.951552
10:48:0238.2038.2538.25-0.951551
10:47:1038.2038.2538.25-0.951550
10:45:5738.2038.2538.25-0.951549
10:42:3138.2538.3038.25-0.951548
10:40:1338.2538.3038.25-0.951547
10:40:0138.2538.3038.25-0.9512546
10:39:4338.3038.3538.30-0.901534
10:39:2638.3038.3538.30-0.903533
10:39:1538.3038.3538.30-0.901530
10:38:2438.3038.3538.30-0.902529
10:36:3738.3038.3538.30-0.901527
10:32:1138.3038.3538.30-0.901526
10:31:4338.2538.3538.35-0.851525
10:30:2538.2538.3538.35-0.851524
10:28:3738.2538.3538.35-0.852523
10:28:1838.2538.3038.30-0.901521
10:27:5238.2538.3038.30-0.902520
10:26:1138.2538.3038.25-0.951518
10:26:0738.2538.3038.25-0.953517
10:20:3138.2038.3038.20-1.004514
10:18:1238.2038.3038.20-1.001510
10:17:3938.2038.3038.20-1.003509
10:16:3938.1538.2038.20-1.001506
10:16:0938.1038.1538.15-1.055505
10:16:0938.1038.1538.15-1.052500
10:16:0738.1038.1538.15-1.051498
10:16:0038.1038.1538.15-1.051497
10:15:4738.1038.1538.15-1.052496
10:14:2938.1038.1538.15-1.051494
10:12:0938.1038.1538.10-1.101493
10:11:1138.1038.1538.15-1.051492
10:11:0838.1038.1538.10-1.102491
10:10:5638.1038.1538.15-1.051489
10:10:2338.2038.2538.20-1.003488
10:10:2338.2038.2538.20-1.001485
10:09:4538.2038.2538.20-1.001484
10:09:3238.2038.2538.25-0.951483
10:09:0038.2038.2538.20-1.001482
10:08:4738.2038.2538.20-1.005481
10:08:3338.2038.3038.20-1.002476
10:08:2638.2038.2538.25-0.952474
10:08:2138.2038.2538.20-1.004472
10:07:5738.2038.2538.20-1.001468
10:07:2838.2038.2538.20-1.001467
10:07:2638.2038.2538.20-1.001466
10:06:0238.2038.2538.20-1.007465
10:05:5338.2038.3038.20-1.002458
10:05:4338.2038.3038.20-1.004456
10:05:4238.2538.3038.25-0.958452
10:05:4238.3038.3538.30-0.9017444
10:05:1738.3038.3538.30-0.904427
10:05:0838.3038.3538.30-0.909423
10:05:0338.3538.4038.35-0.851414
10:05:0138.3038.4038.30-0.901413
10:05:0038.3538.4538.35-0.8512412
10:05:0038.3538.4538.35-0.851400
10:04:2138.3538.4538.35-0.851399
10:03:3938.4038.4538.40-0.804398
10:03:3938.4038.4538.40-0.802394
10:02:5938.3538.4038.40-0.801392
10:02:4638.4038.4538.40-0.803391
10:02:0038.4038.4538.40-0.801388
10:01:4138.4038.4538.40-0.802387
10:01:0138.4038.4538.40-0.801385
10:01:0138.4038.4538.40-0.802384
10:01:0038.4038.4538.40-0.801382
10:00:5938.4538.5038.45-0.754381
10:00:5938.4538.5038.45-0.751377
10:00:5838.4038.5038.40-0.806376
10:00:4738.4038.5038.40-0.801370
10:00:4138.4538.5038.45-0.752369
10:00:0738.4038.4538.45-0.751367
10:00:0738.4038.4538.45-0.752366
09:59:4538.4038.4538.45-0.751364
09:58:5438.4038.4538.45-0.751363
09:56:5338.4038.4538.40-0.801362
09:56:5138.4038.4538.40-0.805361
09:55:1538.4038.4538.40-0.801356
09:54:4538.4038.4538.40-0.8010355
09:54:2238.4038.4538.40-0.801345
09:54:2238.4038.4538.40-0.806344
09:54:0738.4038.4538.45-0.751338
09:54:0438.4538.5038.45-0.752337
09:54:0438.4538.5038.45-0.752335
09:54:0438.4538.5038.45-0.754333
09:53:3538.4538.5038.50-0.703329
09:53:3538.4538.5038.45-0.751326
09:53:2738.4538.5038.45-0.754325
09:53:2238.5038.5538.50-0.7021321
09:53:2238.5038.5538.50-0.702300
09:53:2238.5038.5538.50-0.703298
09:53:2238.5038.5538.50-0.7040295
09:53:2238.5038.5538.50-0.708255
09:53:1538.5038.5538.50-0.701247
09:53:1538.5038.5538.50-0.702246
09:53:0938.5038.5538.50-0.701244
09:53:0938.5038.5538.50-0.703243
09:52:2438.5538.6538.55-0.6516240
09:52:2438.5538.6538.55-0.652224
09:49:5438.5538.6538.55-0.654222
09:49:5138.6038.6538.60-0.601218
09:49:5138.6038.6538.60-0.601217
09:49:4338.6038.6538.60-0.606216
09:49:4338.6038.6538.60-0.602210
09:49:4238.6038.6538.60-0.606208
09:48:1738.6038.6538.60-0.603202
09:48:0338.6038.6538.60-0.601199
09:46:1238.6038.7038.60-0.602198
09:46:0638.6038.7038.60-0.603196
09:45:4838.6038.7038.60-0.604193
09:45:2538.6538.7038.65-0.551189
09:44:2238.6038.7038.60-0.601188
09:44:0538.6038.7038.60-0.601187
09:43:4838.6038.7038.60-0.601186
09:42:5038.6538.7038.65-0.551185
09:40:4838.6038.6538.65-0.552184
09:40:3938.6538.7038.65-0.559182
09:40:1638.6538.7038.65-0.554173
09:38:4938.6538.7038.65-0.554169
09:38:4238.6538.7038.65-0.554165
09:38:2538.6538.7038.70-0.501161
09:38:0238.6538.7038.70-0.501160
09:35:2238.6538.7038.65-0.551159
09:35:2238.6538.7038.65-0.5513158
09:35:2238.6538.7038.65-0.552145
09:30:2938.6538.7038.65-0.551143
09:30:2538.6538.7038.65-0.553142
09:29:3938.6538.7038.70-0.501139
09:27:5238.7038.7538.70-0.504138
09:23:1738.7038.7538.70-0.501134
09:23:1738.7038.7538.70-0.501133
09:22:5138.7038.7538.70-0.501132
09:22:5138.7038.7538.70-0.501131
09:22:5138.7038.7538.70-0.501130
09:21:5138.7038.7538.70-0.501129
09:20:1838.7538.8038.75-0.456128
09:20:1838.7538.8038.75-0.455122
09:19:2738.8038.8538.80-0.401117
09:16:4138.7538.8038.80-0.401116
09:16:0038.8038.8538.80-0.401115
09:15:2338.8038.8538.85-0.351114
09:14:1638.8038.8538.80-0.401113
09:14:1338.8038.8538.80-0.401112
09:12:1738.7538.8038.80-0.402111
09:12:1738.7538.8038.80-0.401109
09:11:4638.7538.8038.80-0.401108
09:10:5138.8038.8538.80-0.401107
09:10:1738.7038.8038.80-0.404106
09:09:5938.7038.7538.75-0.452102
09:09:5938.6538.7538.75-0.453100
09:09:0638.6038.6538.65-0.55697
09:09:0638.6038.6538.65-0.55291
09:08:5338.6038.6538.65-0.55289
09:08:1738.6538.7038.65-0.55487
09:08:1738.6538.7538.65-0.55483
09:08:0938.7038.7538.70-0.501079
09:08:0938.7038.7538.70-0.50769
09:07:0138.7538.8038.75-0.45162
09:06:5738.7038.8038.80-0.40261
09:06:3738.8038.8538.80-0.40659
09:06:3738.7038.8038.80-0.40453
09:06:2338.7038.8038.70-0.50149
09:06:2338.7038.7538.70-0.50148
09:06:2238.7038.7538.70-0.50147
09:06:2238.7538.8038.75-0.45746
09:06:0238.8038.8538.80-0.40339
09:06:0238.8038.8538.80-0.40136
09:06:0138.8038.8538.80-0.40135
09:06:0138.7538.8038.80-0.40534
09:04:5338.7538.8038.75-0.45229
09:04:4538.8038.8538.80-0.40127
09:03:5838.7538.8538.85-0.35226
09:03:3538.7538.8038.80-0.40224
09:03:3438.7538.8038.75-0.45222
09:02:5538.7538.8538.75-0.45120
09:02:5538.7538.8538.75-0.45119
09:02:5038.8038.8538.80-0.40118
09:02:1838.8539.0038.85-0.35517
09:02:1138.8539.0538.85-0.35112
09:02:1139.0039.0539.00-0.20911
09:00:07----39.05-0.1522
 
加密貨幣
比特幣BTC 102101.78 2,055.13 2.05%
以太幣ETH 3927.90 44.87 1.16%
瑞波幣XRP 2.44 0.10 4.15%
比特幣現金BCH 549.56 9.75 1.81%
萊特幣LTC 122.87 3.60 3.02%
卡達幣ADA 1.12 -0.01 -0.44%
波場幣TRX 0.292410 0.00 -1.62%
恆星幣XLM 0.434712 0.01 2.20%
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。