網站部落格
贊助本站
關於本站
最近查詢
(股 權)
2611 志信
登 入
神秘金字塔
股權:個股查詢
股權:類股排行(週)
股權:類股走勢(週)
股權:進階統計
股權:董監事持股
股利:類股排行
股利:連續配發排行
馬上按讚!
加入神祕金字塔FB
推薦連結!
股利金字塔
小額贊助金字塔
股票代號/名稱
查 詢
好手氣
2611 志信
7/3:
6.82 △0.01
股價
日K線
月營收
公司資料
財報狗
證交所資訊
月
週
近五十週
明細
股價/大股東
平均張數
股價走勢
月價量
股利走勢
董監持股
(航運)個股
資料日期
集保總張數
總股東
人數
平均張數/人
>400張大股東
持有張數
>400張大股東
持有百分比
>400張大股東
人數
400~600張人數
600~800張人數
800~1000張人數
>1000張人數
>1000張大股東
持有百分比
收盤價
20200703
172,994
13,633
12.69
129,372
74.78
40
10
5
3
22
68.44
6.82
20200624
172,994
13,627
12.69
129,319
74.75
39
9
4
3
23
69.05
6.80
20200619
172,994
13,607
12.71
129,627
74.93
39
9
4
3
23
69.20
6.84
20200612
172,994
13,520
12.80
129,649
74.94
39
9
3
5
22
68.63
6.35
20200605
172,994
13,484
12.83
129,928
75.11
39
11
2
3
23
69.74
6.40
20200529
172,994
13,460
12.85
130,993
75.72
41
13
2
2
24
70.34
6.25
20200522
172,994
13,408
12.90
130,313
75.33
39
11
1
3
24
70.35
6.00
20200515
175,994
13,394
13.14
133,026
75.59
38
10
2
3
23
70.48
6.09
20200508
175,994
13,373
13.16
133,075
75.61
38
10
2
2
24
71.09
6.10
20200430
175,994
13,354
13.18
133,156
75.66
38
10
2
2
24
71.13
6.17
20200424
175,994
13,330
13.20
133,147
75.65
38
10
1
3
24
71.09
5.85
20200417
175,994
13,320
13.21
132,749
75.43
37
9
1
4
23
70.45
5.99
20200410
175,994
13,284
13.25
132,819
75.47
37
9
1
4
23
70.45
5.75
20200401
175,994
13,256
13.28
132,822
75.47
37
9
1
3
24
71.03
5.60
20200327
175,994
13,240
13.29
133,004
75.57
37
8
2
4
23
70.48
5.81
20200320
175,994
13,208
13.32
133,031
75.59
36
7
2
4
23
70.81
6.08
20200313
175,994
13,217
13.32
132,075
75.04
38
9
2
4
23
69.62
6.32
20200306
175,994
13,248
13.28
131,103
74.49
36
7
1
4
24
69.91
7.05
20200227
175,994
13,262
13.27
130,801
74.32
35
7
1
5
22
69.15
6.85
20200221
175,994
13,263
13.27
129,959
73.84
34
7
1
4
22
69.26
6.85
20200214
175,994
13,238
13.29
130,150
73.95
35
8
1
4
22
69.11
6.93
20200207
175,994
13,221
13.31
130,349
74.06
35
8
1
4
22
69.25
6.69
20200131
175,994
13,214
13.32
130,515
74.16
35
7
2
4
22
69.30
6.65
20200120
175,994
13,223
13.31
130,575
74.19
35
7
2
4
22
69.30
6.91
20200117
175,994
13,220
13.31
130,563
74.19
34
7
2
4
21
69.29
6.88
20200110
175,994
13,223
13.31
130,661
74.24
34
7
2
4
21
69.35
6.91
20200103
175,994
13,232
13.30
130,728
74.28
34
7
2
4
21
69.37
7.03
20191227
175,994
13,202
13.33
131,384
74.65
35
8
2
3
22
70.07
6.89
20191220
175,994
13,181
13.35
131,545
74.74
35
8
2
2
23
70.68
7.00
20191213
175,994
13,171
13.36
131,539
74.74
35
6
5
3
21
69.52
6.82
20191206
175,994
13,177
13.36
131,547
74.75
35
6
5
3
21
69.52
7.27
20191129
175,994
13,183
13.35
131,680
74.82
35
6
5
3
21
69.53
7.26
20191122
175,994
13,195
13.34
131,815
74.90
35
6
5
3
21
69.56
7.33
20191115
175,994
13,204
13.33
132,287
75.17
35
6
4
3
22
70.22
7.35
20191108
175,994
13,212
13.32
131,920
74.96
34
5
3
4
22
70.21
7.28
20191101
175,994
13,224
13.31
131,640
74.80
34
5
4
4
21
69.64
7.25
20191025
175,994
13,227
13.31
131,653
74.81
35
5
4
4
22
69.65
7.37
20191018
175,994
13,224
13.31
131,459
74.69
35
5
4
4
22
69.53
7.30
20191009
175,994
13,244
13.29
131,453
74.69
35
5
4
4
22
69.53
7.26
20191004
175,994
13,246
13.29
131,430
74.68
35
5
4
4
22
69.52
7.30
20190927
175,994
13,244
13.29
131,395
74.66
35
5
4
4
22
69.50
7.35
20190920
175,994
13,245
13.29
131,397
74.66
35
6
2
5
22
69.49
7.41
20190912
175,994
13,248
13.28
131,377
74.65
35
6
2
4
23
70.04
7.41
20190906
175,994
13,261
13.27
131,437
74.68
35
6
2
4
23
70.06
7.46
20190830
175,994
13,264
13.27
131,437
74.68
35
6
2
5
22
69.48
7.62
20190823
175,994
13,265
13.27
131,461
74.70
35
6
2
4
23
70.07
8.00
20190816
175,994
13,276
13.26
131,470
74.70
35
6
2
4
23
70.07
8.00
20190808
175,994
13,280
13.25
131,393
74.66
35
6
2
5
22
69.49
7.75
20190802
175,994
13,286
13.25
131,391
74.66
36
6
2
4
24
70.06
7.82
20190726
175,994
13,300
13.23
131,421
74.67
36
6
2
4
24
70.08
7.90
20190719
175,994
13,307
13.23
131,754
74.86
36
5
2
5
24
70.08
7.92
20190712
175,994
13,319
13.21
132,020
75.01
37
6
2
5
24
69.99
7.91
20190705
177,994
13,337
13.35
134,375
75.49
37
7
2
5
23
70.19
8.06
20190628
177,994
13,356
13.33
133,942
75.25
36
6
1
6
23
69.99
7.91
20190621
177,994
13,368
13.31
133,613
75.07
33
6
1
6
20
69.79
7.79
20190614
177,994
13,388
13.30
133,659
75.09
33
6
1
5
21
70.37
7.74
20190606
177,994
13,388
13.30
133,580
75.05
33
6
1
5
21
70.38
7.71
20190531
177,994
13,404
13.28
133,577
75.05
34
6
1
5
22
70.38
7.59
20190524
177,994
13,412
13.27
133,563
75.04
34
6
1
5
22
70.36
7.54
20190517
177,994
13,421
13.26
133,403
74.95
34
6
1
5
22
70.27
7.68
20190510
177,994
13,437
13.25
133,124
74.79
34
6
1
5
22
70.12
7.53
20190503
177,994
13,437
13.25
133,118
74.79
34
6
1
5
22
70.12
7.60
20190426
177,994
13,441
13.24
133,024
74.74
34
6
1
5
22
70.05
7.50
20190419
177,994
13,472
13.21
133,102
74.78
35
7
1
5
22
69.86
7.60
20190412
177,994
13,506
13.18
132,770
74.59
35
7
1
5
22
69.64
7.51
20190403
177,994
13,525
13.16
132,500
74.44
35
6
2
5
22
69.41
7.57
20190329
177,994
13,542
13.14
132,100
74.22
35
6
2
5
22
69.18
7.50
20190322
177,994
13,514
13.17
132,354
74.36
36
7
2
5
22
68.99
6.92
20190315
177,994
13,510
13.17
132,408
74.39
36
7
2
4
23
69.51
6.90
20190308
177,994
13,518
13.17
132,256
74.30
35
6
1
5
23
69.64
6.94
20190227
177,994
13,509
13.18
132,440
74.41
35
6
1
4
24
70.26
6.92
20190222
177,994
13,495
13.19
132,467
74.42
35
6
1
4
24
70.28
6.87
20190215
177,994
13,473
13.21
132,396
74.38
35
6
1
4
24
70.24
6.82
20190130
177,994
13,478
13.21
132,435
74.40
35
6
1
4
24
70.26
6.74
20190125
177,994
13,478
13.21
132,560
74.47
35
6
1
5
23
69.76
6.73
20190118
177,994
13,487
13.20
132,587
74.49
35
6
1
4
24
70.32
6.66
20190111
177,994
13,481
13.20
132,768
74.59
35
6
1
4
24
70.42
6.72
20190104
177,994
13,481
13.20
132,604
74.50
35
6
2
3
24
70.44
6.68
20181228
177,994
13,480
13.20
132,947
74.69
35
6
1
4
24
70.51
6.81
20181222
177,994
13,483
13.20
133,111
74.78
35
7
2
3
23
70.56
6.87
20181214
177,994
13,487
13.20
133,173
74.82
35
7
3
3
22
70.09
7.07
20181207
177,994
13,503
13.18
133,515
75.01
37
7
6
4
20
68.63
7.13
20181130
177,994
13,389
13.29
134,291
75.45
37
7
5
4
21
69.48
7.24
20181123
177,994
13,391
13.29
134,304
75.45
37
7
4
5
21
69.48
6.79
20181116
177,994
13,389
13.29
134,403
75.51
37
7
4
5
21
69.53
6.79
20181109
177,994
13,394
13.29
134,249
75.42
37
8
3
6
20
68.92
6.58
20181102
177,994
13,389
13.29
134,139
75.36
37
7
4
6
20
68.80
6.56
20181026
177,994
13,391
13.29
134,247
75.42
37
9
3
5
20
69.20
6.48
20181019
177,994
13,394
13.29
134,184
75.39
36
7
4
4
21
69.83
6.64
20181012
177,994
13,379
13.30
134,305
75.45
36
7
4
4
21
69.90
6.66
20181005
177,994
13,377
13.31
134,216
75.40
36
7
4
4
21
69.83
7.28
20180928
177,994
13,386
13.30
134,172
75.38
36
7
3
5
21
69.80
7.40
20180921
177,994
13,385
13.30
134,403
75.51
37
8
3
5
21
69.72
7.54
20180914
177,994
13,390
13.29
134,320
75.46
37
8
3
6
20
69.12
7.41
20180907
177,994
13,404
13.28
134,294
75.45
36
7
4
4
21
69.90
7.36
20180831
177,994
13,420
13.26
134,220
75.41
36
8
3
4
21
69.86
7.51
20180824
177,994
13,430
13.25
134,160
75.37
36
8
3
4
21
69.83
7.68
20180817
177,994
13,437
13.25
133,674
75.10
35
7
3
5
20
69.26
7.43
20180810
177,994
13,475
13.21
133,358
74.92
35
7
3
4
21
69.68
7.90
20180803
177,994
13,489
13.20
132,810
74.61
34
6
3
5
20
69.06
7.88
20180727
177,994
13,515
13.17
132,699
74.55
33
6
2
4
21
69.96
8.05
20180720
177,994
13,534
13.15
132,295
74.33
33
6
2
5
20
69.27
8.17
20180713
177,994
13,591
13.10
133,171
74.82
35
7
5
3
20
69.17
8.42
20180706
177,994
13,728
12.97
132,335
74.35
35
9
3
3
20
68.87
8.61
20180629
177,994
13,658
13.03
130,952
73.57
34
5
5
4
20
68.18
8.39
20180622
177,994
13,637
13.05
130,737
73.45
34
5
6
3
20
68.14
7.91
20180615
177,994
13,684
13.01
130,059
73.07
33
6
4
3
20
68.21
7.85
20180608
177,994
13,730
12.96
130,729
73.45
34
8
3
1
22
69.44
7.92
20180601
177,994
13,764
12.93
130,619
73.38
33
7
2
2
22
69.59
7.59
20180525
177,994
13,811
12.89
130,493
73.31
33
7
2
3
21
69.04
7.54
20180518
177,994
13,828
12.87
129,763
72.90
31
5
2
2
22
69.70
7.57
20180511
177,994
13,750
12.95
130,756
73.46
33
7
2
2
22
69.71
7.45
20180504
177,994
13,766
12.93
130,780
73.47
33
7
2
2
22
69.80
7.25
20180427
177,994
13,791
12.91
130,801
73.49
33
7
2
2
22
69.81
7.21
20180420
177,994
13,814
12.89
130,379
73.25
32
6
2
3
21
69.30
7.29
20180413
177,994
13,824
12.88
130,471
73.30
32
6
2
2
22
69.86
7.22
20180403
177,994
13,843
12.86
131,549
73.91
34
8
2
2
22
69.92
7.42
20180331
177,994
13,860
12.84
131,182
73.70
33
7
2
2
22
69.94
7.28
20180323
177,994
13,852
12.85
131,738
74.01
34
8
2
2
22
69.96
7.23
20180316
177,994
13,824
12.88
131,825
74.06
34
7
3
2
22
70.04
7.82
20180309
177,994
13,575
13.11
132,411
74.39
32
5
3
3
21
70.30
7.06
20180302
177,994
13,567
13.12
132,545
74.47
32
5
3
3
21
70.44
6.79
20180223
177,994
13,543
13.14
132,635
74.52
32
5
3
3
21
70.50
6.86
20180214
177,994
13,544
13.14
132,582
74.49
32
5
3
4
20
69.91
20180209
177,994
13,545
13.14
132,700
74.55
32
5
3
3
21
70.53
6.71
20180202
177,994
13,560
13.13
132,585
74.49
32
5
3
3
21
70.47
7.08
20180126
177,994
13,583
13.10
132,560
74.47
32
5
3
4
20
69.92
7.13
20180119
177,994
13,584
13.10
132,784
74.60
32
5
3
3
21
70.57
7.24
20180112
177,994
13,602
13.09
132,950
74.69
32
5
3
3
21
70.65
7.10
20180105
177,994
13,594
13.09
132,999
74.72
32
5
3
3
21
70.68
7.03
20171229
177,994
13,591
13.10
133,098
74.78
32
5
3
3
21
70.73
7.06
20171222
177,994
13,602
13.09
133,172
74.82
32
5
3
3
21
70.77
6.98
20171215
177,994
13,606
13.08
133,232
74.85
32
5
3
3
21
70.81
6.92
20171208
177,994
13,609
13.08
133,314
74.90
32
5
3
3
21
70.86
7.00
20171201
177,994
13,603
13.08
132,842
74.63
31
4
3
3
21
70.82
6.94
20171124
177,994
13,607
13.08
133,341
74.91
33
5
4
3
21
70.41
6.89
20171117
177,994
13,612
13.08
133,264
74.87
33
5
4
3
21
70.41
6.94
20171110
177,994
13,612
13.08
133,706
75.12
33
4
5
3
21
70.57
7.00
20171103
177,994
13,615
13.07
133,953
75.26
33
4
5
3
21
70.64
6.91
20171027
177,994
13,623
13.07
133,895
75.22
34
6
5
2
21
70.61
6.96
20171020
177,994
13,618
13.07
134,176
75.38
35
7
4
2
22
70.96
6.96
20171013
177,994
13,637
13.05
134,247
75.42
35
7
4
2
22
70.98
7.01
20171006
177,994
13,645
13.04
134,220
75.41
34
5
4
3
22
70.94
7.06
20170930
177,994
13,658
13.03
134,137
75.36
34
5
3
4
22
70.90
7.07
20170922
177,994
13,680
13.01
134,160
75.37
35
8
2
3
22
70.92
7.04
20170915
177,994
13,690
13.00
133,926
75.24
35
7
4
3
21
70.27
7.15
20170908
177,994
13,701
12.99
133,322
74.90
34
7
3
2
22
70.87
7.11
20170901
177,994
13,701
12.99
133,429
74.96
34
7
4
1
22
70.96
7.10
20170825
177,994
13,687
13.00
133,483
74.99
34
7
4
1
22
70.98
6.95
20170818
177,994
13,673
13.02
133,440
74.97
34
7
4
1
22
70.97
6.91
20170811
177,994
13,660
13.03
133,419
74.96
34
7
4
1
22
70.95
6.91
20170804
177,994
13,659
13.03
133,549
75.03
34
8
3
1
22
71.09
7.10
20170728
177,994
13,595
13.09
133,162
74.81
33
7
3
1
22
71.17
7.00
20170721
177,994
13,610
13.08
133,073
74.76
33
7
3
1
22
71.11
6.84
20170714
177,994
13,513
13.17
133,617
75.07
34
8
3
2
21
70.69
6.68
20170707
177,994
13,523
13.16
133,689
75.11
34
8
3
2
21
70.73
6.80
20170630
177,994
13,513
13.17
133,630
75.08
34
8
3
2
21
70.72
6.82
20170623
177,994
13,517
13.17
133,611
75.06
34
8
3
2
21
70.72
6.76
20170616
177,994
13,529
13.16
133,593
75.05
34
7
4
2
21
70.70
6.74
20170609
177,994
13,534
13.15
133,528
75.02
34
7
4
3
20
70.10
6.88
20170603
177,994
13,553
13.13
133,313
74.90
34
8
4
2
20
70.02
6.88
20170526
177,994
13,557
13.13
133,248
74.86
34
8
4
2
20
70.02
6.88
20170519
177,994
13,570
13.12
133,601
75.06
35
9
4
2
20
69.98
6.79
20170512
177,994
13,582
13.11
133,541
75.03
35
9
4
2
20
69.92
6.80
20170505
177,994
13,600
13.09
133,443
74.97
35
9
4
2
20
69.91
6.72
20170428
177,994
13,596
13.09
133,453
74.98
35
9
4
2
20
69.89
7.00
20170421
177,994
13,603
13.08
133,485
74.99
35
8
6
2
19
69.31
6.77
20170414
177,994
13,568
13.12
133,501
75.00
35
8
5
3
19
69.23
6.87
20170407
178,254
13,498
13.21
134,143
75.25
36
10
4
3
19
69.27
7.13
20170331
178,254
13,486
13.22
134,139
75.25
36
10
4
3
19
69.27
7.15
20170324
178,254
13,390
13.31
134,227
75.30
36
10
3
4
19
69.27
7.19
20170317
178,254
13,363
13.34
133,977
75.16
35
9
3
4
19
69.27
7.20
20170310
178,254
13,198
13.51
134,109
75.23
35
8
3
5
19
69.27
7.22
20170303
178,254
13,182
13.52
134,396
75.40
36
10
2
5
19
69.27
7.43
20170224
178,254
13,142
13.56
134,450
75.43
36
9
3
4
20
69.85
7.47
20170218
178,254
13,099
13.61
133,988
75.17
35
7
4
5
19
69.28
7.42
20170210
178,254
13,054
13.66
133,862
75.10
35
8
4
4
19
69.28
7.51
20170203
178,254
13,049
13.66
134,202
75.29
36
9
4
4
19
69.28
7.30
20170126
178,254
13,047
13.66
134,124
75.24
36
9
4
4
19
69.28
20170120
178,254
13,061
13.65
134,116
75.24
36
9
4
4
19
69.28
7.27
20170113
178,254
13,056
13.65
133,569
74.93
35
9
3
3
20
69.95
7.12
20170106
178,254
13,075
13.63
133,155
74.70
34
8
3
3
20
69.93
7.25
20161230
178,254
13,088
13.62
133,218
74.73
34
8
4
2
20
70.00
6.80
20161223
178,254
13,085
13.62
133,204
74.73
34
8
4
2
20
69.99
6.82
20161216
178,254
13,085
13.62
133,218
74.73
34
7
5
3
19
69.27
6.87
20161209
178,254
13,087
13.62
134,248
75.31
36
9
5
2
20
70.00
6.78
20161202
178,254
13,092
13.62
133,914
75.13
35
8
5
2
20
69.97
6.80
20161125
178,254
13,098
13.61
133,990
75.17
35
7
6
2
20
69.93
6.83
20161118
178,254
13,104
13.60
134,013
75.18
36
8
6
1
21
70.17
6.82
20161111
178,254
13,094
13.61
133,506
74.90
36
9
5
1
21
70.01
6.75
20161104
178,254
13,101
13.61
133,418
74.85
36
10
4
1
21
70.02
6.82
20161028
178,254
13,101
13.61
133,325
74.79
36
10
4
1
21
70.04
6.87
20161021
178,254
13,104
13.60
133,062
74.65
35
9
4
1
21
70.16
6.80
20161014
178,254
13,128
13.58
133,141
74.69
35
9
4
1
21
70.16
6.76
20161007
175,620
13,023
13.49
131,562
74.91
34
7
4
1
22
70.77
6.92
20160930
175,620
13,026
13.48
132,043
75.19
36
10
3
1
22
70.54
6.92
20160923
175,620
13,025
13.48
132,034
75.18
36
9
4
1
22
70.45
6.92
20160914
175,620
13,030
13.48
132,248
75.30
36
8
5
1
22
70.44
6.97
20160910
175,620
13,039
13.47
132,204
75.28
36
7
6
1
22
70.35
6.92
20160902
175,620
13,019
13.49
132,206
75.28
37
7
8
1
21
69.58
7.21
20160826
175,620
12,917
13.60
132,147
75.25
37
8
6
2
21
69.56
7.19
20160819
175,620
12,876
13.64
132,606
75.51
38
9
6
2
21
69.56
7.24
20160812
175,620
12,857
13.66
132,473
75.43
37
9
5
1
22
70.35
7.24
20160805
175,620
12,839
13.68
132,521
75.46
37
8
6
1
22
70.35
7.33
20160729
175,620
12,839
13.68
132,481
75.44
37
9
5
1
22
70.36
7.38
20160722
175,620
12,835
13.68
132,054
75.19
36
8
3
3
22
70.38
7.42
20160715
175,620
12,847
13.67
132,548
75.47
37
9
3
3
22
70.37
7.31
20160707
175,620
12,848
13.67
132,212
75.28
36
8
3
3
22
70.41
7.34
20160701
175,620
12,851
13.67
132,237
75.30
36
8
3
3
22
70.41
7.31
20160624
175,620
12,853
13.66
132,182
75.27
36
8
3
3
22
70.40
7.25
20160617
175,620
12,848
13.67
132,303
75.33
36
7
4
3
22
70.30
7.30
20160608
175,620
12,848
13.67
132,326
75.35
36
7
4
2
23
70.75
7.38
20160604
175,620
12,854
13.66
132,273
75.32
36
7
4
2
23
70.75
7.35
20160527
175,620
12,855
13.66
132,609
75.51
37
8
5
1
23
70.75
7.39
20160520
175,620
12,865
13.65
132,766
75.60
37
9
5
1
22
70.51
7.29
20160513
175,620
12,871
13.64
132,517
75.46
36
6
7
1
22
70.34
7.36
20160506
175,620
12,890
13.62
132,177
75.26
36
6
7
1
22
70.34
7.45
20160429
175,620
12,893
13.62
132,078
75.21
36
7
6
1
22
70.34
7.50
20160422
175,620
12,887
13.63
132,142
75.24
36
7
6
1
22
70.41
7.39
20160415
175,620
12,880
13.64
132,527
75.46
37
8
6
1
22
70.41
7.48
20160408
175,620
12,875
13.64
132,567
75.49
38
8
6
3
21
69.26
7.54
20160401
175,620
12,869
13.65
132,290
75.33
37
7
4
4
22
69.75
7.58
20160325
175,620
12,851
13.67
132,706
75.56
37
8
5
3
21
69.65
7.77
20160318
175,620
12,825
13.69
132,718
75.57
37
7
6
3
21
69.65
7.93
20160311
175,620
12,830
13.69
132,374
75.38
37
9
4
3
21
69.66
7.73
20160304
175,620
12,776
13.75
132,830
75.63
38
10
4
2
22
70.22
7.71
20160226
175,620
12,707
13.82
133,161
75.82
39
10
5
2
22
70.11
7.41
20160219
175,620
12,653
13.88
133,183
75.84
39
10
5
2
22
70.11
7.39
20160205
175,620
12,640
13.89
133,202
75.85
39
10
5
2
22
70.13
20160130
175,620
12,625
13.91
132,868
75.66
38
10
4
2
22
70.18
7.45
20160122
175,620
12,608
13.93
132,927
75.69
39
11
3
2
23
70.40
7.41
20160115
175,620
12,593
13.95
132,348
75.36
39
10
5
2
22
69.42
7.30
20160108
175,620
12,581
13.96
132,562
75.48
39
10
5
2
22
69.51
7.76
20151231
175,620
12,566
13.98
132,224
75.29
38
9
4
3
22
69.49
7.81
20151225
175,620
12,532
14.01
132,261
75.31
38
9
4
2
23
70.07
7.90
20151218
175,620
12,499
14.05
132,256
75.31
38
8
5
2
23
70.07
7.83
20151211
175,620
12,483
14.07
132,240
75.30
38
8
6
1
23
70.11
7.63
20151204
175,620
12,484
14.07
131,808
75.05
38
8
6
1
23
69.96
7.74
20151127
175,620
12,474
14.08
132,064
75.20
38
8
6
1
23
70.12
7.76
20151120
175,620
12,457
14.10
132,078
75.21
38
8
6
1
23
70.13
7.92
20151113
175,620
12,434
14.12
132,066
75.20
38
8
6
1
23
70.13
7.78
20151106
175,620
12,433
14.13
131,983
75.15
38
8
6
1
23
70.11
8.03
20151030
175,620
12,439
14.12
131,530
74.89
37
7
6
1
23
70.09
7.90
20151023
175,620
12,453
14.10
131,899
75.11
38
9
5
1
23
70.03
8.12
20151016
175,620
12,455
14.10
131,849
75.08
38
9
6
1
22
69.55
8.02
20151008
175,620
12,454
14.10
131,823
75.06
38
8
5
1
24
70.31
7.92
20151002
175,620
12,202
14.39
133,042
75.76
38
7
6
1
24
70.87
7.68
20150925
172,137
12,202
14.11
129,640
75.31
38
8
6
1
23
69.96
7.59
20150918
172,137
12,214
14.09
129,630
75.31
38
8
6
1
23
69.95
7.78
20150911
172,137
12,208
14.10
129,644
75.31
37
7
6
1
23
70.19
7.68
20150904
172,137
12,191
14.12
129,970
75.50
37
6
6
2
23
70.17
7.73
20150828
172,137
12,201
14.11
129,865
75.44
38
6
7
1
24
70.19
8.07
20150821
174,137
12,187
14.29
132,335
75.99
38
7
7
0
24
71.05
8.11
20150814
174,137
12,205
14.27
132,487
76.08
38
6
7
1
24
71.07
8.76
20150807
174,137
12,213
14.26
132,174
75.90
38
7
6
2
23
70.43
8.85
20150731
174,137
12,218
14.25
132,174
75.90
37
7
6
1
23
70.97
8.90
20150724
174,137
12,233
14.24
132,372
76.02
37
6
7
2
22
70.43
9.35
20150717
174,137
12,260
14.20
132,324
75.99
37
6
7
1
23
70.95
9.88
20150709
174,137
12,222
14.25
132,360
76.01
38
7
7
0
24
71.18
9.77
20150703
174,137
12,234
14.23
132,047
75.83
37
6
6
2
23
70.67
9.60
20150626
174,137
12,269
14.19
131,554
75.55
37
6
6
2
23
70.39
9.49
20150618
174,137
12,308
14.15
131,256
75.38
37
6
6
2
23
70.18
9.32
20150612
174,137
12,291
14.17
131,496
75.51
38
6
7
2
23
69.98
8.75
20150605
174,137
12,305
14.15
131,302
75.40
38
6
7
2
23
69.85
8.74
20150529
174,137
12,318
14.14
131,247
75.37
38
6
7
2
23
69.85
9.41
20150522
174,137
12,320
14.13
130,918
75.18
37
6
6
2
23
69.88
9.45
20150515
174,137
12,271
14.19
131,051
75.26
37
6
6
1
24
70.49
9.60
20150508
174,137
12,281
14.18
131,049
75.26
37
5
6
3
23
69.89
10.05
20150430
174,217
12,286
14.18
130,767
75.06
36
5
6
2
23
70.04
10.40
2015-03
174,217
12,212
14.27
132,358
75.97
38
8
5
1
24
71.26
10.85
2015-02
174,217
11,791
14.78
133,236
76.48
40
9
6
1
24
70.98
10.85
2015-01
174,217
11,774
14.80
132,170
75.87
36
6
6
1
23
71.08
11.15
2014-12
174,217
11,296
15.42
131,824
75.67
35
6
4
2
23
71.34
12.55
2014-11
174,217
10,913
15.96
133,807
76.80
37
3
7
2
25
72.21
9.42
2014-10
174,217
10,769
16.18
134,651
77.29
37
3
7
2
25
72.75
8.72
2014-09
174,217
10,625
16.40
135,522
77.79
38
4
7
2
25
72.89
9.68
2014-08
174,217
10,570
16.48
136,588
78.40
40
6
7
2
25
73.08
10.20
2014-07
174,217
10,547
16.52
137,018
78.65
41
8
8
1
24
72.81
10.25
2014-06
174,217
10,346
16.84
137,078
78.68
41
8
6
1
26
73.56
10.55
2014-05
179,217
10,328
17.35
141,975
79.22
41
7
6
1
27
74.57
2014-04
179,217
10,447
17.15
141,941
79.20
43
9
7
1
26
73.59
11.10
2014-03
179,217
9,147
19.59
141,389
78.89
40
6
4
2
28
74.76
11.55
2014-02
179,217
8,679
20.65
140,505
78.40
39
5
4
3
27
74.11
10.80
2014-01
179,217
8,689
20.63
141,210
78.79
41
7
4
3
27
73.83
10.65
2013-12
179,217
8,700
20.60
141,687
79.06
41
9
3
2
27
74.61
11.20
2013-11
179,217
8,765
20.45
140,802
78.57
39
8
3
1
27
74.81
11.00
2013-10
179,217
8,847
20.26
140,008
78.12
38
7
1
3
27
74.52
11.80
2013-09
170,683
8,600
19.85
133,866
78.43
37
7
0
6
24
73.26
12.35
2013-08
170,683
8,507
20.06
135,176
79.20
38
8
2
4
24
74.00
13.20
2013-07
170,683
8,534
20.00
134,629
78.88
40
7
1
5
27
73.77
13.95
2013-06
170,683
8,596
19.86
134,107
78.57
39
6
1
5
27
73.74
14.45
2013-05
170,683
8,702
19.61
133,332
78.12
40
7
0
5
28
73.35
14.65
2013-04
170,683
8,789
19.42
132,228
77.47
40
7
0
3
30
73.80
14.80
2013-03
173,561
8,847
19.62
134,588
77.55
42
8
2
5
27
72.02
15.05
2013-02
173,561
8,909
19.48
134,406
77.44
40
6
3
2
29
73.66
14.65
2013-01
173,561
8,974
19.34
134,251
77.35
42
8
2
3
29
72.96
15.10
2012-12
173,561
8,993
19.30
132,374
76.27
39
6
2
4
27
71.96
15.05
2012-11
173,561
9,058
19.16
132,156
76.14
40
8
1
3
28
72.01
14.50
2012-10
193,179
11,578
16.69
146,622
75.90
43
8
5
4
26
70.23
14.00
2012-09
193,179
11,780
16.40
145,618
75.38
42
8
3
3
28
71.01
15.10
2012-08
193,179
11,233
17.20
149,923
77.61
44
7
5
2
30
73.14
15.00
2012-07
193,179
11,370
16.99
152,123
78.75
44
7
3
2
32
75.09
14.00
2012-06
193,179
11,463
16.85
151,765
78.56
43
5
3
4
31
74.46
14.10
2012-05
196,179
11,748
16.70
153,708
78.35
45
10
3
4
28
73.08
14.65
2012-04
196,179
11,189
17.53
158,536
80.81
49
13
5
2
29
74.73
14.70
2012-03
196,179
11,301
17.36
157,467
80.27
50
12
5
2
31
74.68
14.90
2012-02
196,179
10,653
18.42
160,193
81.66
49
11
3
5
30
75.58
16.30
2012-01
196,179
10,851
18.08
158,065
80.57
47
12
2
3
30
75.59
10.80
2011-12
196,179
10,867
18.05
156,939
80.00
46
11
3
3
29
74.84
10.50
2011-11
196,179
10,944
17.93
155,585
79.31
47
12
3
6
26
72.70
10.30
2011-10
196,179
11,029
17.79
154,074
78.54
43
11
3
5
24
72.61
10.60
2011-09
196,179
11,067
17.73
154,370
78.69
44
12
1
6
25
72.65
10.10
2011-08
186,837
10,763
17.36
146,220
78.26
42
9
2
5
26
72.88
11.15
2011-07
186,837
10,855
17.21
145,834
78.05
42
8
4
3
27
73.05
13.15
2011-06
186,837
11,002
16.98
145,445
77.85
41
7
5
4
25
72.20
13.75
2011-05
186,837
10,867
17.19
146,300
78.30
44
11
3
5
25
72.02
13.00
2011-04
186,837
10,971
17.03
145,409
77.83
43
9
6
3
25
71.91
12.80
2011-03
186,837
11,044
16.92
146,515
78.42
45
10
5
5
25
71.73
12.75
2011-02
186,837
11,116
16.81
146,248
78.28
44
9
7
3
25
72.02
14.15
2011-01
186,837
11,248
16.61
145,515
77.88
43
7
7
2
27
72.67
2010-12
186,837
11,474
16.28
144,602
77.39
44
9
8
0
27
72.29
15.95
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
資料月份
開盤價
收盤價
最高價
最低價
漲跌
平均價
成交張數
週轉率(%)
2020-07
6.72
6.82
6.89
6.70
0.05
6.79
383
-
2020-06
6.25
6.77
7.05
6.15
0.52
6.56
5,582
3.23
2020-05
6.00
6.25
6.70
5.92
0.08
6.10
2,603
1.50
2020-04
5.60
6.17
6.24
5.53
0.64
5.89
3,739
2.12
2020-03
6.80
5.53
7.06
5.53
-1.32
6.37
5,973
3.39
2020-02
6.61
6.85
7.00
6.55
0.20
6.80
4,402
2.50
2020-01
6.92
6.65
7.07
6.62
-0.27
6.89
2,528
1.44
2019-12
7.25
6.92
7.32
6.76
-0.34
7.08
7,666
4.36
2019-11
7.26
7.26
7.41
7.20
-0.01
7.28
1,500
0.85
2019-10
7.35
7.27
7.44
7.17
-0.08
7.32
1,299
0.74
2019-09
7.56
7.35
7.70
7.32
-0.27
7.42
2,223
1.26
2019-08
7.86
7.62
8.12
7.51
0.15
7.88
4,163
2.37
2019-07
7.91
7.86
8.08
7.79
-0.05
7.92
2,145
1.22
2019-06
7.63
7.91
8.10
7.58
0.32
7.77
3,093
1.74
2019-05
7.60
7.59
7.73
7.38
-0.01
7.57
3,198
1.80
2019-04
7.50
7.60
7.69
7.42
0.10
7.58
4,908
2.76
2019-03
6.92
7.50
7.54
6.85
0.58
6.99
3,876
2.18
2019-02
6.74
6.92
6.98
6.71
0.18
6.85
1,635
0.92
2019-01
6.83
6.74
6.83
6.59
-0.07
6.70
1,692
0.95
2018-12
7.24
6.81
7.96
6.58
-0.43
7.05
4,686
2.63
2018-11
6.46
7.24
7.32
6.44
0.74
6.74
2,378
1.34
2018-10
7.40
6.50
7.41
6.30
-0.96
6.80
2,307
1.30
2018-09
7.45
7.40
7.69
7.22
-0.11
7.42
1,628
0.91
2018-08
7.90
7.51
8.08
7.23
-0.53
7.68
3,403
1.91
2018-07
8.39
7.98
9.36
7.96
-0.41
8.37
12,374
6.95
2018-06
7.68
8.39
8.40
7.54
0.71
7.92
11,079
6.22
2018-05
7.17
7.68
7.68
7.14
0.51
7.45
12,111
6.80
2018-04
7.34
7.17
7.70
7.11
-0.11
7.27
6,657
3.74
2018-03
6.80
7.28
8.20
6.75
0.44
7.26
30,737
17.27
2018-02
7.15
6.84
7.19
6.60
-0.27
6.89
1,537
0.86
2018-01
7.07
7.11
7.29
7.00
0.05
7.13
3,118
1.75
2017-12
6.98
7.06
7.10
6.90
0.08
6.98
2,756
1.55
2017-11
6.87
6.98
7.04
6.82
0.07
6.94
6,796
3.82
2017-10
7.11
6.91
7.18
6.82
-0.16
7.00
1,875
1.05
2017-09
7.07
7.07
7.25
6.90
0.01
7.10
8,818
4.95
2017-08
6.95
7.06
7.28
6.73
0.12
6.96
4,679
2.63
2017-07
6.82
6.95
7.09
6.64
0.13
6.83
5,898
3.31
2017-06
6.79
6.82
7.00
6.67
-0.04
6.81
2,070
1.16
2017-05
6.88
6.86
6.95
6.67
-0.14
6.78
1,570
0.88
2017-04
7.16
7.00
7.20
6.74
-0.15
6.95
1,753
0.98
2017-03
7.47
7.15
7.54
7.07
-0.32
7.24
2,930
1.64
2017-02
7.31
7.47
7.69
7.13
0.23
7.44
16,734
9.39
2017-01
6.82
7.24
7.39
6.82
0.44
7.16
7,218
4.05
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
2208 台船
23.15△0.05
2603 長榮
11.15△0.35
2605 新興
15.60△0.05
2606 裕民
29.80△0.20
2607 榮運
13.65△0.05
2608 大榮
41.15±0.00
2609 陽明
6.51△0.06
2610 華航
8.22△0.03
2611 志信
6.82△0.01
2612 中航
26.10▽-0.05
2613 中櫃
14.50△0.20
2615 萬海
16.90△0.40
2617 台航
17.00±0.00
2618 長榮航
11.25±0.00
2630 亞航
16.30▽-0.10
2633 台灣高鐵
37.05△0.30
2634 漢翔
29.70▽-0.20
2636 台驊投控
30.55△2.35
2637 慧洋-KY
25.20±0.00
2642 宅配通
36.00△0.15
5607 遠雄港
26.50△0.20
5608 四維航
6.90△0.30
8367 建新國際
25.70▽-0.10
×
登入本站
本站使用 Facebook 帳號快速登入, 不需輸入您的基本資料及聯絡方式. 登入後即可設定【選股名單】及其他相關應用及服務。
免責聲明:
本站致力於保護使用者的登入資料，並簡化所儲存的資訊，但無法提供軟體及服務在使用上的任何擔保。