網站部落格
贊助本站
關於本站
最近查詢
(股 權)
2618 長榮航
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
2618 長榮航
5/20:
30.7 ▽-0.05
股價
日K線
月營收
損益表
財報狗
證交所資訊
月
週
近五十週
明細
前期比較
分級比例
股價/大股東
平均張數
月價量
股利股息
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
20220520
5,287,294
282,065
18.74
3,828,992
72.42
441
117
56
43
225
69.86
30.70
20220513
5,287,294
273,639
19.32
3,874,633
73.28
458
113
60
43
242
70.72
31.80
20220506
5,287,294
261,803
20.20
3,951,902
74.74
480
120
66
49
245
71.94
36.20
20220429
5,287,294
265,885
19.89
3,918,220
74.11
467
117
59
46
245
71.46
35.65
20220422
5,287,294
256,208
20.64
3,973,461
75.15
464
121
61
43
239
72.48
36.15
20220415
5,287,294
242,851
21.77
4,034,740
76.31
468
116
65
36
251
73.75
36.30
20220408
5,287,294
276,697
19.11
3,833,107
72.50
434
113
57
41
223
69.99
33.75
20220401
5,287,294
278,579
18.98
3,828,399
72.41
429
109
60
41
219
69.91
33.00
20220325
5,284,653
281,278
18.79
3,808,286
72.06
429
112
54
45
218
69.55
31.00
20220318
5,275,429
274,205
19.24
3,835,834
72.71
443
113
58
50
222
70.03
33.50
20220311
5,272,221
289,015
18.24
3,766,363
71.44
424
113
57
44
210
68.86
30.25
20220304
5,269,773
265,097
19.88
3,882,552
73.68
438
107
57
41
233
71.20
32.05
20220225
5,256,523
257,966
20.38
3,908,422
74.35
438
118
58
36
226
71.82
32.25
20220218
5,220,997
223,690
23.34
4,026,747
77.13
450
118
54
33
245
74.69
35.00
20220211
5,189,549
248,031
20.92
3,824,867
73.70
432
113
65
38
216
71.09
30.15
20220126
5,187,789
265,282
19.56
3,703,431
71.39
410
113
66
32
199
68.87
24.00
20220121
5,187,789
266,046
19.50
3,706,267
71.44
424
126
64
28
206
68.90
24.35
20220114
5,187,789
267,024
19.43
3,702,528
71.37
424
124
59
35
206
68.81
25.45
20220107
5,187,789
260,212
19.94
3,754,980
72.38
429
120
61
36
212
69.80
27.00
20211230
5,186,570
262,104
19.79
3,743,539
72.18
443
122
63
37
221
69.53
27.95
20211224
5,185,497
264,530
19.60
3,732,764
71.98
444
124
61
36
223
69.36
26.80
20211217
5,185,476
263,011
19.72
3,734,388
72.02
436
116
61
34
225
69.51
26.40
20211210
5,169,554
244,961
21.10
3,833,268
74.15
462
133
61
37
231
71.40
29.30
20211203
5,138,539
273,304
18.80
3,616,507
70.38
433
129
61
36
207
67.67
25.15
20211126
5,138,539
262,410
19.58
3,680,249
71.62
438
124
63
37
214
68.92
25.85
20211119
5,138,539
252,243
20.37
3,733,841
72.66
438
120
56
41
221
70.03
27.20
20211112
5,138,539
256,268
20.05
3,666,610
71.36
442
122
69
43
208
68.50
26.40
20211105
5,138,539
280,372
18.33
3,479,222
67.71
425
122
58
50
195
64.85
21.60
20211029
5,138,539
300,501
17.10
3,321,610
64.64
428
133
63
42
190
61.76
18.85
20211022
5,138,539
301,380
17.05
3,328,916
64.78
432
136
62
43
191
61.88
18.20
20211015
5,138,539
302,980
16.96
3,319,271
64.60
428
134
61
43
190
61.73
18.50
20211008
5,138,539
303,529
16.93
3,324,321
64.69
430
134
66
42
188
61.76
18.35
20211001
5,138,539
305,092
16.84
3,325,535
64.72
416
123
65
40
188
61.96
18.50
20210924
5,138,539
311,334
16.50
3,277,911
63.79
415
127
66
40
182
60.98
17.90
20210917
5,138,539
312,162
16.46
3,275,051
63.74
416
129
64
40
183
60.92
17.55
20210910
5,138,539
312,217
16.46
3,279,959
63.83
412
128
62
38
184
61.09
17.80
20210903
5,138,539
312,150
16.46
3,298,097
64.18
409
122
61
40
186
61.47
18.20
20210827
5,138,539
314,939
16.32
3,287,280
63.97
410
127
59
43
181
61.18
19.05
20210820
5,138,539
317,434
16.19
3,274,050
63.72
407
124
60
43
180
60.94
18.05
20210813
5,134,239
318,347
16.13
3,265,605
63.60
409
138
56
40
175
60.79
18.80
20210806
5,131,038
317,486
16.16
3,262,882
63.59
406
137
57
39
173
60.80
18.20
20210730
5,129,941
315,647
16.25
3,284,090
64.02
408
135
59
39
175
61.23
18.25
20210723
5,126,778
314,121
16.32
3,290,178
64.18
405
133
57
40
175
61.42
19.10
20210716
5,109,824
311,732
16.39
3,300,968
64.60
418
140
62
39
177
61.73
19.10
20210709
5,098,952
304,101
16.77
3,364,192
65.98
429
140
72
36
181
62.99
20.10
20210702
5,079,713
301,269
16.86
3,358,556
66.12
425
139
71
34
181
63.17
20.15
20210625
5,062,657
297,805
17.00
3,376,303
66.69
422
137
68
39
178
63.69
21.55
20210618
5,030,221
287,843
17.48
3,390,621
67.41
423
140
61
48
174
64.32
20.10
20210611
5,030,221
280,558
17.93
3,452,430
68.63
417
139
58
43
177
65.69
20.20
20210604
5,030,221
257,940
19.50
3,484,914
69.28
416
132
55
50
179
66.31
21.50
20210528
5,030,221
264,942
18.99
3,426,630
68.12
405
129
59
51
166
65.12
17.40
20210521
5,030,221
271,598
18.52
3,373,394
67.06
404
128
62
49
165
64.08
15.20
20210514
5,030,221
272,214
18.48
3,366,183
66.92
410
131
64
47
168
63.93
14.60
20210507
5,030,221
273,590
18.39
3,371,730
67.03
411
130
60
47
174
64.08
16.65
20210429
5,030,221
270,581
18.59
3,394,232
67.48
427
132
69
43
183
64.48
18.90
20210423
5,030,221
254,844
19.74
3,497,439
69.53
442
142
62
49
189
66.42
18.70
20210416
5,016,882
222,142
22.58
3,581,691
71.39
469
153
65
57
194
67.95
17.15
20210409
4,968,382
213,380
23.28
3,536,630
71.18
474
156
67
53
198
67.72
15.80
20210401
4,964,516
213,650
23.24
3,518,983
70.88
472
154
67
54
197
67.42
15.75
20210326
4,932,275
210,113
23.47
3,510,113
71.17
461
162
63
49
187
67.77
15.80
20210319
4,922,560
206,707
23.81
3,517,500
71.46
465
161
68
53
183
67.92
16.00
20210312
4,910,882
207,266
23.69
3,486,537
71.00
462
168
67
48
179
67.49
15.45
20210305
4,897,650
206,533
23.71
3,478,094
71.02
442
161
69
40
172
67.67
14.80
20210226
4,883,248
195,451
24.98
3,514,688
71.97
445
156
73
41
175
68.60
15.80
20210219
4,853,569
188,725
25.72
3,495,366
72.02
439
161
72
37
169
68.68
13.40
20210209
4,853,569
189,742
25.58
3,484,093
71.78
447
165
72
45
165
68.25
12.95
20210205
4,853,569
189,959
25.55
3,484,672
71.80
446
161
71
44
170
68.33
12.95
20210129
4,853,569
190,610
25.46
3,483,617
71.77
429
151
70
42
166
68.47
12.55
20210122
4,853,569
191,311
25.37
3,478,796
71.68
436
152
70
41
173
68.38
12.20
20210115
4,853,569
192,722
25.18
3,470,755
71.51
415
139
67
39
170
68.40
12.20
20210108
4,853,569
192,892
25.16
3,479,507
71.69
419
149
64
36
170
68.59
12.90
20201231
4,853,569
192,621
25.20
3,489,045
71.89
423
152
66
38
167
68.68
13.15
20201225
4,853,569
190,444
25.49
3,501,175
72.14
419
145
64
36
174
69.08
13.10
20201218
4,853,569
186,136
26.08
3,535,949
72.85
422
144
59
46
173
69.68
13.90
20201211
4,853,569
181,163
26.79
3,555,844
73.26
424
136
64
45
179
70.11
13.15
20201204
4,853,569
178,884
27.13
3,573,008
73.62
415
135
61
38
181
70.67
13.30
20201127
4,853,569
174,969
27.74
3,594,316
74.06
459
138
66
46
209
70.86
12.90
20201120
4,853,569
174,671
27.79
3,576,956
73.70
453
129
63
49
212
70.57
12.60
20201113
4,853,569
176,985
27.42
3,552,842
73.20
447
126
66
48
207
70.08
11.85
20201106
4,853,569
180,396
26.91
3,512,551
72.37
461
141
73
48
199
68.99
11.00
20201030
4,853,569
181,156
26.79
3,503,512
72.18
460
144
69
49
198
68.82
10.80
20201023
4,853,569
181,030
26.81
3,502,590
72.17
456
142
66
49
199
68.86
10.90
20201016
4,853,569
180,668
26.86
3,507,023
72.26
462
142
69
51
200
68.89
10.60
20201008
4,853,569
179,751
27.00
3,518,287
72.49
455
137
64
52
202
69.22
10.75
20200930
4,853,569
179,347
27.06
3,524,823
72.62
463
139
65
51
208
69.34
10.65
20200925
4,853,569
178,900
27.13
3,531,884
72.77
461
137
63
50
211
69.55
10.75
20200918
4,853,569
176,715
27.47
3,549,067
73.12
470
141
63
53
213
69.81
11.30
20200911
4,853,569
176,752
27.46
3,554,051
73.23
466
140
60
52
214
69.98
11.45
20200904
4,853,569
177,548
27.34
3,550,437
73.15
456
131
64
49
212
70.00
11.50
20200828
4,853,569
178,684
27.16
3,540,903
72.95
459
131
65
49
214
69.80
11.45
20200821
4,853,569
180,447
26.90
3,524,646
72.62
459
132
65
50
212
69.43
11.15
20200814
4,853,569
180,934
26.83
3,523,137
72.59
455
126
66
49
214
69.47
11.20
20200807
4,853,569
181,493
26.74
3,518,646
72.50
454
131
67
49
207
69.32
10.70
20200731
4,853,569
181,146
26.79
3,525,016
72.63
456
135
62
47
212
69.51
10.85
20200724
4,853,569
180,488
26.89
3,535,312
72.84
452
133
64
46
209
69.73
11.00
20200717
4,853,569
180,669
26.86
3,541,115
72.96
453
133
65
46
209
69.84
11.20
20200710
4,853,569
180,691
26.86
3,544,281
73.02
453
133
64
47
209
69.89
11.20
20200703
4,853,569
179,300
27.07
3,552,035
73.18
458
136
64
49
209
70.00
11.25
20200624
4,853,569
179,249
27.08
3,554,616
73.24
455
137
64
42
212
70.16
11.40
20200619
4,853,569
178,986
27.12
3,559,193
73.33
455
133
64
40
218
70.34
11.30
20200612
4,853,569
178,160
27.24
3,565,202
73.46
447
120
69
38
220
70.54
11.50
20200605
4,853,569
174,171
27.87
3,580,023
73.76
453
126
69
35
223
70.84
12.10
20200529
4,853,569
172,462
28.14
3,596,051
74.09
469
127
74
41
227
70.98
11.00
20200522
4,853,569
170,358
28.49
3,611,468
74.41
471
124
74
43
230
71.28
11.00
20200515
4,853,569
169,311
28.67
3,612,657
74.43
477
130
73
44
230
71.25
10.80
20200508
4,853,569
167,218
29.03
3,627,823
74.75
481
129
70
47
235
71.56
10.95
20200430
4,853,569
164,475
29.51
3,642,691
75.05
484
140
68
40
236
71.93
11.50
20200424
4,853,569
163,116
29.76
3,641,094
75.02
484
137
73
44
230
71.77
9.90
20200417
4,853,569
161,376
30.08
3,655,653
75.32
489
141
67
47
234
72.08
10.30
20200410
4,853,569
159,146
30.50
3,671,226
75.64
489
141
71
39
238
72.50
10.25
20200401
4,853,569
157,347
30.85
3,685,753
75.94
490
143
65
44
238
72.76
9.04
20200327
4,853,569
156,090
31.09
3,692,887
76.09
491
144
63
45
239
72.90
9.10
20200320
4,853,569
152,931
31.74
3,721,940
76.68
484
131
68
42
243
73.63
7.91
20200313
4,853,569
149,964
32.36
3,746,652
77.19
494
132
70
44
248
74.06
10.75
20200306
4,853,569
146,748
33.07
3,766,039
77.59
508
140
70
49
249
74.29
11.75
20200227
4,853,569
144,271
33.64
3,788,772
78.06
514
136
73
49
256
74.76
12.05
20200221
4,853,569
143,018
33.94
3,804,794
78.39
514
140
71
46
257
75.14
12.35
20200214
4,853,569
141,993
34.18
3,806,535
78.43
519
143
74
44
258
75.14
12.50
20200207
4,853,569
141,129
34.39
3,806,107
78.42
524
147
75
43
259
75.09
12.25
20200131
4,853,569
138,536
35.03
3,814,140
78.58
537
151
78
48
260
75.07
12.20
20200120
4,853,569
137,131
35.39
3,825,122
78.81
538
153
77
48
260
75.28
13.60
20200117
4,853,569
137,159
35.39
3,826,698
78.84
542
157
78
47
260
75.27
13.60
20200110
4,853,569
135,461
35.83
3,857,088
79.47
536
150
78
52
256
75.88
13.85
20200103
4,853,569
135,466
35.83
3,860,607
79.54
540
162
73
50
255
75.95
13.80
20191227
4,853,569
135,340
35.86
3,864,979
79.63
541
158
82
46
255
76.03
13.80
20191220
4,853,569
134,707
36.03
3,877,039
79.88
540
158
83
44
255
76.31
13.70
20191213
4,853,569
134,191
36.17
3,886,116
80.07
537
154
83
44
256
76.54
13.90
20191206
4,853,569
133,963
36.23
3,890,017
80.15
531
149
82
42
258
76.71
13.95
20191129
4,853,569
133,935
36.24
3,890,848
80.16
526
146
79
43
258
76.78
14.00
20191122
4,853,569
133,557
36.34
3,899,170
80.34
524
149
70
47
258
76.97
13.85
20191115
4,853,569
133,748
36.29
3,899,792
80.35
523
146
73
46
258
76.98
14.35
20191108
4,853,569
134,231
36.16
3,891,390
80.18
531
155
74
44
258
76.74
14.35
20191101
4,853,569
134,711
36.03
3,883,825
80.02
537
156
77
44
260
76.54
14.20
20191025
4,853,569
135,344
35.86
3,874,608
79.83
536
156
76
44
260
76.36
14.30
20191018
4,853,569
136,009
35.69
3,860,456
79.54
541
161
77
43
260
76.02
14.20
20191009
4,853,569
136,865
35.46
3,844,386
79.21
539
158
78
45
258
75.67
13.75
20191004
4,853,569
134,905
35.98
3,866,188
79.66
520
148
76
44
252
76.26
13.70
20190927
4,712,951
135,035
34.90
3,723,984
79.02
521
146
73
49
253
75.49
13.65
20190920
4,712,951
135,143
34.87
3,721,760
78.97
517
144
71
49
253
75.49
13.80
20190912
4,712,951
135,086
34.89
3,717,887
78.89
510
143
70
47
250
75.47
13.80
20190906
4,712,951
134,083
35.15
3,735,239
79.25
519
143
78
48
250
75.70
13.75
20190830
4,712,951
133,927
35.19
3,721,993
78.97
518
143
75
45
255
75.51
14.15
20190823
4,712,951
133,307
35.35
3,732,498
79.20
526
149
73
47
257
75.67
14.10
20190816
4,712,951
133,165
35.39
3,737,617
79.31
531
149
72
48
262
75.78
14.20
20190808
4,712,951
131,386
35.87
3,762,525
79.83
532
147
72
43
270
76.42
13.70
20190802
4,712,951
130,774
36.04
3,774,998
80.10
526
139
72
47
268
76.70
14.10
20190726
4,712,951
130,255
36.18
3,789,154
80.40
530
140
75
47
268
76.95
14.55
20190719
4,712,951
129,528
36.39
3,810,374
80.85
537
148
73
49
267
77.31
14.85
20190712
4,712,951
129,464
36.40
3,817,152
80.99
542
150
70
54
268
77.37
15.05
20190705
4,712,951
128,644
36.64
3,819,451
81.04
535
142
73
59
261
77.38
14.85
20190628
4,712,951
126,310
37.31
3,848,038
81.65
525
136
75
56
258
78.08
14.95
20190621
4,712,951
118,248
39.86
3,904,625
82.85
516
129
78
53
256
79.35
15.00
20190614
4,712,951
118,700
39.70
3,900,524
82.76
517
129
76
56
256
79.26
15.10
20190606
4,712,951
119,005
39.60
3,896,817
82.68
523
134
75
51
263
79.24
15.45
20190531
4,712,951
119,211
39.53
3,895,933
82.66
522
133
72
57
260
79.16
15.05
20190524
4,712,951
119,227
39.53
3,895,593
82.66
522
130
77
56
259
79.13
15.15
20190517
4,712,951
119,401
39.47
3,891,087
82.56
519
132
71
59
257
79.05
14.95
20190510
4,712,951
119,390
39.48
3,893,529
82.61
523
135
70
60
258
79.05
14.80
20190503
4,712,951
119,202
39.54
3,900,824
82.77
519
136
66
57
260
79.30
15.30
20190426
4,712,951
119,303
39.50
3,902,855
82.81
520
134
68
54
264
79.40
15.15
20190419
4,712,951
119,092
39.57
3,907,836
82.92
513
128
67
54
264
79.58
15.40
20190412
4,687,533
120,224
38.99
3,862,452
82.40
511
129
69
54
259
79.02
15.65
20190403
4,687,293
120,953
38.75
3,854,849
82.24
509
123
72
52
262
78.92
15.25
20190329
4,687,293
120,977
38.75
3,854,004
82.22
517
129
75
51
262
78.80
15.10
20190322
4,687,293
120,859
38.78
3,856,459
82.27
517
130
73
54
260
78.81
15.20
20190315
4,687,293
121,395
38.61
3,850,878
82.16
513
128
72
56
257
78.70
15.25
20190308
4,687,293
121,702
38.51
3,850,269
82.14
520
130
69
59
262
78.65
15.35
20190227
4,687,088
123,098
38.08
3,836,743
81.86
537
141
67
62
267
78.21
15.45
20190222
4,687,088
123,782
37.87
3,832,733
81.77
535
139
64
64
268
78.15
15.05
20190215
4,687,088
124,548
37.63
3,831,251
81.74
532
137
63
65
267
78.14
14.90
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
20220520
20220513
20220506
持股張數分級
人數
張數
百分比%
人數
張數
百分比%
人數
張數
百分比%
* 400 張以上
441
3,828,992
72.40
458
3,874,634
73.26
480
3,951,902
74.72
* 600 張以上
324
3,771,653
71.32
345
3,819,676
72.23
360
3,893,436
73.62
* 800 張以上
268
3,732,734
70.59
285
3,778,182
71.45
294
3,847,491
72.76
* 1000 張以上
225
3,693,528
69.85
242
3,739,298
70.72
245
3,803,450
71.93
1-999股
56,152
14,429
0.27
55,954
14,320
0.27
55,523
14,199
0.26
1-5張
172,492
366,009
6.92
166,210
351,005
6.63
158,418
330,959
6.25
5-10張
27,653
221,106
4.18
26,487
212,125
4.01
24,573
197,113
3.72
10-15張
8,443
108,439
2.05
8,206
105,432
1.99
7,466
95,688
1.80
15-20張
5,455
101,600
1.92
5,221
97,130
1.83
4,809
89,515
1.69
20-30張
4,541
117,101
2.21
4,368
112,822
2.13
4,068
105,070
1.98
30-40張
2,061
74,322
1.40
2,024
72,905
1.37
1,901
68,410
1.29
40-50張
1,397
65,667
1.24
1,347
63,234
1.19
1,279
60,260
1.13
50-100張
2,182
158,042
2.98
2,123
153,760
2.90
2,082
151,818
2.87
100-200張
857
121,168
2.29
851
119,813
2.26
839
119,076
2.25
200-400張
391
110,418
2.08
390
110,350
2.08
365
103,283
1.95
400-600張
117
57,339
1.08
113
54,958
1.03
120
58,466
1.10
600-800張
56
38,919
0.73
60
41,494
0.78
66
45,945
0.86
800-1,000張
43
39,206
0.74
43
38,884
0.73
49
44,041
0.83
1,000張以上
225
3,693,528
69.85
242
3,739,298
70.72
245
3,803,450
71.93
合計
282,065
5,287,294
100.00
273,639
5,287,294
100.00
261,803
5,287,294
100.00
資料日期
小於
1張
1
~5
5
~10
10
~15
15
~20
20
~30
30
~40
40
~50
50
~100
100
~200
200
~400
400
~600
600
~800
800
~1000
1000張
以上
20220520
0.27
6.92
4.18
2.05
1.92
2.21
1.40
1.24
2.98
2.29
2.08
1.08
0.73
0.74
69.85
20220513
0.27
6.63
4.01
1.99
1.83
2.13
1.37
1.19
2.90
2.26
2.08
1.03
0.78
0.73
70.72
20220506
0.26
6.25
3.72
1.80
1.69
1.98
1.29
1.13
2.87
2.25
1.95
1.10
0.86
0.83
71.93
20220429
0.26
6.39
3.84
1.88
1.74
2.03
1.31
1.14
2.92
2.26
2.07
1.08
0.77
0.78
71.46
20220422
0.26
6.09
3.64
1.76
1.66
1.94
1.27
1.13
2.81
2.20
2.03
1.12
0.80
0.73
72.48
20220415
0.26
5.66
3.38
1.66
1.58
1.84
1.22
1.06
2.80
2.17
2.02
1.07
0.86
0.61
73.74
20220408
0.26
6.78
4.12
1.98
1.92
2.19
1.36
1.24
3.12
2.31
2.16
1.05
0.74
0.70
69.99
20220401
0.26
6.86
4.16
1.98
1.94
2.17
1.35
1.24
3.17
2.30
2.09
1.00
0.78
0.70
69.90
20220325
0.26
6.96
4.22
2.03
1.97
2.19
1.39
1.27
3.15
2.31
2.12
1.03
0.70
0.77
69.54
20220318
0.27
6.75
4.08
1.94
1.90
2.17
1.33
1.25
3.19
2.24
2.12
1.05
0.76
0.86
70.02
20220311
0.27
7.27
4.38
2.08
2.05
2.24
1.41
1.32
3.22
2.16
2.12
1.06
0.74
0.76
68.86
20220304
0.26
6.47
3.90
1.88
1.84
2.04
1.32
1.20
3.11
2.08
2.16
1.01
0.75
0.71
71.19
20220225
0.26
6.24
3.73
1.84
1.78
1.98
1.30
1.18
3.02
2.15
2.11
1.13
0.77
0.63
71.81
20220218
0.26
5.19
3.18
1.59
1.53
1.77
1.20
1.08
2.76
2.13
2.13
1.13
0.72
0.57
74.69
20220211
0.26
6.08
3.86
1.90
1.86
2.07
1.34
1.22
3.14
2.35
2.16
1.06
0.87
0.67
71.09
20220126
0.26
6.67
4.37
2.13
2.07
2.32
1.50
1.31
3.40
2.42
2.12
1.06
0.88
0.56
68.86
20220121
0.26
6.69
4.34
2.12
2.06
2.31
1.46
1.31
3.38
2.46
2.10
1.18
0.85
0.49
68.89
20220114
0.26
6.71
4.35
2.14
2.06
2.30
1.48
1.32
3.41
2.47
2.08
1.15
0.78
0.62
68.80
20220107
0.26
6.48
4.12
2.01
1.98
2.18
1.41
1.29
3.33
2.39
2.12
1.12
0.81
0.63
69.79
20211230
0.26
6.55
4.17
2.02
1.99
2.20
1.42
1.31
3.34
2.44
2.07
1.14
0.84
0.65
69.53
20211224
0.26
6.64
4.23
2.04
2.03
2.23
1.44
1.28
3.36
2.43
2.02
1.16
0.81
0.63
69.36
20211217
0.26
6.58
4.16
2.04
1.98
2.22
1.46
1.28
3.37
2.45
2.13
1.08
0.81
0.60
69.50
20211210
0.26
5.97
3.75
1.84
1.80
2.06
1.34
1.22
3.22
2.31
2.03
1.26
0.82
0.66
71.40
20211203
0.26
6.96
4.48
2.19
2.17
2.37
1.53
1.34
3.61
2.60
2.04
1.24
0.82
0.64
67.67
20211126
0.26
6.55
4.19
2.03
2.05
2.19
1.44
1.34
3.51
2.61
2.15
1.19
0.84
0.65
68.92
20211119
0.26
6.21
3.99
1.94
1.96
2.14
1.40
1.30
3.41
2.60
2.08
1.14
0.76
0.72
70.03
20211112
0.26
6.30
4.15
2.04
2.06
2.25
1.47
1.40
3.69
2.76
2.21
1.15
0.93
0.77
68.49
20211105
0.26
7.14
4.82
2.32
2.41
2.63
1.63
1.66
4.00
2.97
2.40
1.17
0.78
0.90
64.84
* 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(%)
2022-05
35.75
30.70
36.45
29.50
-4.95
33.48
2,085,506
-
2022-04
32.00
35.65
37.60
31.90
3.40
34.81
4,417,445
83.55
2022-03
32.80
32.25
34.15
27.50
0.00
31.29
4,841,332
91.57
2022-02
24.90
32.25
35.80
24.75
8.25
31.27
6,038,722
114.88
2022-01
28.25
24.00
28.30
23.50
-3.95
25.67
1,255,305
24.20
2021-12
24.70
27.95
30.55
24.20
2.75
27.11
3,628,435
69.96
2021-11
19.15
25.20
29.40
19.10
7.30
25.07
6,338,197
123.35
2021-10
18.95
18.85
20.25
18.05
-0.05
18.46
647,505
12.60
2021-09
19.30
18.90
19.30
17.05
-0.30
17.93
456,873
8.89
2021-08
18.20
19.20
20.00
17.45
0.95
18.68
1,176,436
22.89
2021-07
20.45
18.25
21.45
17.80
-1.90
19.33
1,497,659
29.19
2021-06
17.30
20.15
23.80
16.95
3.15
20.42
4,551,876
89.61
2021-05
18.80
17.00
18.90
13.15
-1.90
15.93
2,169,995
43.14
2021-04
15.80
18.90
20.95
15.55
1.95
17.53
2,435,791
48.42
2021-03
16.10
15.70
16.60
14.55
-0.10
15.46
1,453,945
29.29
2021-02
12.55
15.80
16.30
12.40
3.45
13.71
1,245,893
25.51
2021-01
13.15
12.55
13.20
11.90
-0.25
12.56
548,419
11.30
2020-12
12.70
13.15
14.60
12.20
0.50
13.40
1,366,895
28.16
2020-11
10.85
12.65
14.75
10.75
0.85
12.16
1,085,026
22.36
2020-10
10.70
10.80
11.25
10.60
0.15
10.78
217,438
4.48
2020-09
11.60
10.65
12.10
10.60
-0.80
11.26
357,380
7.36
2020-08
10.90
11.50
11.70
10.35
0.65
11.06
393,998
8.12
2020-07
11.25
10.85
11.85
10.20
-0.35
11.11
294,641
6.07
2020-06
11.10
11.20
12.40
11.05
0.20
11.51
459,509
9.47
2020-05
10.95
11.00
11.60
10.60
-0.50
11.08
424,827
8.75
2020-04
8.91
11.50
11.85
8.80
2.61
10.13
594,447
12.25
2020-03
11.80
8.89
12.15
7.56
-3.16
10.07
647,659
13.34
2020-02
11.65
12.05
12.85
11.35
-0.15
12.29
261,907
5.40
2020-01
13.85
12.20
13.90
12.10
-1.55
13.48
191,066
3.94
2019-12
13.90
13.75
14.00
13.70
-0.25
13.84
136,928
2.82
2019-11
14.20
14.00
14.50
13.80
-0.25
14.18
135,646
2.79
2019-10
13.70
14.25
14.40
13.65
0.60
14.07
151,192
3.12
2019-09
14.05
13.65
14.25
13.50
0.00
13.82
184,593
3.80
2019-08
14.50
14.15
14.55
13.65
-0.45
14.00
250,150
5.31
2019-07
14.95
14.60
15.10
14.50
-0.35
14.82
271,815
5.77
2019-06
15.25
14.95
15.65
14.75
-0.10
15.18
312,501
6.63
2019-05
15.20
15.05
15.40
14.65
-0.10
15.04
172,318
3.66
2019-04
15.20
15.15
15.90
14.95
0.05
15.35
219,832
4.66
2019-03
15.45
15.10
15.70
14.80
-0.35
15.27
187,011
3.99
2019-02
15.15
15.45
15.60
14.80
0.55
15.01
164,718
3.51
2019-01
15.90
14.90
15.95
14.65
-0.90
15.20
302,872
6.46
2018-12
16.25
15.80
16.30
15.20
-0.15
15.76
279,730
6.38
2018-11
14.05
16.10
16.55
14.00
1.95
14.82
289,271
6.60
2018-10
14.85
14.15
14.85
13.55
-1.05
14.11
122,838
2.80
2018-09
15.60
14.85
15.70
14.35
-0.25
14.91
125,491
3.01
2018-08
15.10
15.60
15.80
14.70
0.50
15.18
140,011
3.35
2018-07
14.70
15.10
15.10
14.55
0.35
14.86
72,315
1.73
2018-06
15.10
14.75
15.35
14.55
-0.40
15.06
97,124
2.33
2018-05
15.90
15.15
15.90
14.90
-0.80
15.13
100,670
2.41
2018-04
15.10
15.95
16.05
14.85
0.90
15.30
126,625
3.03
2018-03
14.90
15.05
15.20
14.70
0.05
14.94
105,732
2.53
2018-02
15.45
15.00
15.70
14.40
-0.45
15.02
106,441
2.55
2018-01
15.80
15.45
16.40
15.35
-0.40
15.88
218,454
5.23
2017-12
15.20
15.85
16.00
14.90
0.75
15.55
184,196
4.41
2017-11
14.90
15.10
15.55
14.50
0.25
14.99
157,540
3.77
2017-10
14.85
14.85
15.30
14.60
0.05
14.89
121,124
2.90
2017-09
15.80
14.80
16.30
14.60
-0.90
15.40
204,128
4.89
2017-08
14.60
15.70
16.20
14.15
1.50
15.23
315,538
7.79
2017-07
15.05
14.65
15.60
14.60
-0.40
15.16
148,342
3.66
2017-06
14.70
15.05
15.30
14.35
0.35
14.71
169,483
4.18
2017-05
14.90
14.70
15.10
14.30
-0.15
14.71
130,309
3.22
2017-04
15.85
14.85
15.90
14.55
-1.25
14.84
154,979
3.82
2017-03
15.35
16.10
16.95
15.05
0.85
15.98
319,388
7.88
2017-02
15.10
15.25
15.95
14.75
0.15
15.20
195,240
4.82
2017-01
14.60
15.10
15.25
14.50
0.50
14.94
82,353
2.03
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
2208 台船
19.00±0.00
2603 長榮
135.00▽-1.00
2605 新興
26.05▽-0.10
2606 裕民
59.00△1.50
2607 榮運
33.40±0.00
2608 大榮
41.80△0.20
2609 陽明
117.50△2.50
2610 華航
25.10△0.25
2611 志信
21.65△0.05
2612 中航
50.30▽-0.10
2613 中櫃
35.60▽-0.10
2615 萬海
149.00△3.00
2617 台航
34.30△0.45
2618 長榮航
30.70▽-0.05
2630 亞航
17.50△0.10
2633 台灣高鐵
27.85△0.30
2634 漢翔
33.30△0.85
2636 台驊投控
117.00△1.50
2637 慧洋-KY
93.60△1.70
2642 宅配通
69.10△0.10
5607 遠雄港
51.90△0.90
5608 四維航
43.00±0.00
8367 建新國際
43.60△0.35