網站部落格
贊助本站
關於本站
最近查詢
(股 權)
8429 金麗-KY
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
8429 金麗-KY
9/30:
9.15 △0.42
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
(貿易百貨)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
20200930
185,747
18,081
10.27
75,846
40.83
25
8
3
5
9
35.38
9.15
20200925
185,747
18,058
10.29
75,847
40.83
25
9
2
5
9
35.37
8.61
20200918
185,747
17,425
10.66
78,020
42.00
26
7
3
5
11
36.64
9.41
20200911
185,747
17,318
10.73
77,501
41.72
25
6
3
5
11
36.64
8.19
20200904
185,747
17,233
10.78
76,824
41.36
24
6
3
4
11
36.81
8.00
20200828
185,747
17,218
10.79
77,416
41.68
25
7
3
4
11
36.85
7.83
20200821
185,747
17,202
10.80
78,248
42.13
26
8
3
4
11
36.96
7.62
20200814
185,747
17,162
10.82
78,398
42.21
26
7
4
3
12
37.39
7.84
20200807
185,747
17,152
10.83
78,753
42.40
26
7
2
4
13
37.93
8.03
20200731
185,747
17,104
10.86
79,163
42.62
27
8
3
3
13
38.02
8.63
20200724
185,747
17,113
10.85
79,166
42.62
27
8
3
3
13
38.03
8.25
20200717
185,747
17,028
10.91
79,690
42.90
28
9
3
3
13
38.11
8.71
20200710
185,747
16,510
11.25
80,118
43.13
27
8
2
4
13
38.36
8.90
20200703
185,747
16,227
11.45
79,748
42.93
26
7
2
3
14
39.03
7.47
20200624
185,747
16,054
11.57
80,444
43.31
27
8
2
3
14
39.11
7.40
20200619
185,747
16,029
11.59
81,887
44.09
30
10
3
3
14
39.05
7.46
20200612
185,747
16,013
11.60
81,845
44.06
29
8
4
3
14
39.12
7.21
20200605
185,747
16,008
11.60
81,696
43.98
29
8
4
3
14
39.01
7.55
20200529
185,747
16,018
11.60
81,498
43.88
29
9
3
3
14
39.01
7.32
20200522
185,747
16,008
11.60
82,477
44.40
31
11
3
3
14
38.97
7.27
20200515
185,747
15,996
11.61
82,643
44.49
31
11
2
4
14
38.93
7.10
20200508
185,747
15,986
11.62
82,959
44.66
31
8
4
5
14
38.74
7.62
20200430
185,747
16,000
11.61
83,109
44.74
31
8
4
5
14
38.71
7.50
20200424
185,747
16,004
11.61
83,283
44.84
31
8
4
6
13
38.22
6.91
20200417
185,747
16,003
11.61
83,254
44.82
31
8
3
7
13
38.12
7.02
20200410
185,747
16,010
11.60
82,456
44.39
30
7
4
6
13
38.17
6.94
20200401
185,747
16,019
11.60
82,230
44.27
30
8
4
4
14
38.71
6.73
20200327
185,747
16,026
11.59
81,879
44.08
30
8
5
3
14
38.64
6.36
20200320
185,747
16,071
11.56
81,854
44.07
30
9
4
3
14
38.70
6.27
20200313
185,747
16,135
11.51
81,510
43.88
30
9
2
6
13
37.96
7.50
20200306
185,747
16,150
11.50
80,581
43.38
29
9
2
4
14
38.37
9.90
20200227
185,747
16,173
11.49
80,563
43.37
29
9
2
4
14
38.40
9.70
20200221
185,747
16,190
11.47
80,528
43.35
29
9
2
4
14
38.45
9.94
20200214
185,747
16,204
11.46
80,620
43.40
29
7
4
4
14
38.34
9.80
20200207
185,747
16,209
11.46
80,478
43.33
29
7
4
4
14
38.31
9.72
20200131
185,747
16,257
11.43
79,717
42.92
28
7
3
6
12
37.14
10.10
20200120
185,747
16,273
11.41
80,147
43.15
29
8
3
5
13
37.68
11.35
20200117
185,747
16,269
11.42
80,112
43.13
29
8
3
5
13
37.65
11.50
20200110
185,747
16,283
11.41
79,931
43.03
29
8
3
5
13
37.62
11.55
20200103
185,747
16,324
11.38
79,791
42.96
29
8
4
5
12
37.11
11.80
20191227
185,747
16,328
11.38
79,221
42.65
28
8
3
5
12
37.14
12.10
20191220
185,747
16,330
11.37
79,100
42.58
28
8
3
5
12
37.15
11.25
20191213
185,747
16,330
11.37
79,139
42.61
29
10
3
4
12
37.07
11.10
20191206
185,747
16,350
11.36
79,228
42.65
29
9
4
4
12
36.98
11.40
20191129
185,747
16,382
11.34
78,312
42.16
26
6
3
5
12
37.08
11.60
20191122
185,747
16,401
11.33
78,732
42.39
27
7
3
5
12
37.00
11.90
20191115
185,747
16,397
11.33
78,039
42.01
26
6
3
6
11
36.36
12.00
20191108
185,747
16,386
11.34
78,549
42.29
27
6
5
5
11
36.38
12.95
20191101
185,747
16,418
11.31
78,742
42.39
28
8
4
6
10
35.81
13.05
20191025
185,747
16,456
11.29
79,227
42.65
29
8
6
5
10
35.80
13.20
20191018
185,747
16,487
11.27
78,746
42.39
28
7
6
5
10
35.81
13.00
20191009
185,747
16,521
11.24
79,207
42.64
29
9
4
7
9
35.27
13.25
20191004
185,747
16,543
11.23
79,376
42.73
29
9
4
6
10
35.87
13.15
20190927
185,747
16,574
11.21
79,379
42.74
29
10
2
7
10
35.87
13.30
20190920
182,642
16,266
11.23
77,623
42.50
28
10
2
6
10
35.87
13.40
20190912
182,642
16,313
11.20
77,428
42.39
28
9
4
5
10
35.87
13.20
20190906
182,642
16,304
11.20
77,879
42.64
29
10
3
6
10
35.87
13.65
20190830
182,642
16,304
11.20
78,556
43.01
29
11
3
3
12
37.30
13.90
20190823
182,642
16,314
11.20
78,276
42.86
30
11
5
4
10
35.90
13.60
20190816
182,642
16,342
11.18
78,262
42.85
30
11
4
5
10
35.82
13.40
20190808
182,642
16,366
11.16
78,263
42.85
30
12
3
5
10
35.82
13.75
20190802
182,642
16,355
11.17
78,237
42.84
30
12
3
5
10
35.82
14.20
20190726
182,642
16,368
11.16
78,245
42.84
30
11
5
4
10
35.82
14.85
20190719
182,642
16,387
11.15
78,081
42.75
30
12
4
4
10
35.82
14.75
20190712
182,642
16,388
11.14
78,666
43.07
31
13
5
3
10
35.84
14.70
20190705
182,642
16,416
11.13
78,864
43.18
30
11
4
4
11
36.51
15.10
20190628
182,642
16,385
11.15
79,391
43.47
31
12
3
5
11
36.50
14.40
20190621
182,642
16,388
11.14
79,375
43.46
31
12
3
5
11
36.49
14.30
20190614
182,642
16,429
11.12
79,395
43.47
31
12
3
5
11
36.49
14.40
20190606
182,642
16,454
11.10
79,161
43.34
31
12
4
4
11
36.48
14.90
20190531
182,642
16,467
11.09
79,143
43.33
31
12
4
4
11
36.48
15.15
20190524
182,642
16,486
11.08
78,741
43.11
30
12
4
3
11
36.76
15.05
20190517
182,642
16,515
11.06
78,209
42.82
30
12
4
4
10
36.09
15.05
20190510
182,642
16,518
11.06
79,592
43.58
31
13
3
5
10
36.40
16.20
20190503
182,642
16,528
11.05
79,646
43.61
30
12
4
3
11
37.25
17.60
20190426
182,642
16,576
11.02
80,030
43.82
29
10
2
6
11
37.38
17.75
20190419
182,642
16,626
10.99
80,334
43.98
29
11
3
3
12
38.36
17.90
20190412
182,642
16,621
10.99
80,173
43.90
30
12
4
3
11
37.71
18.30
20190403
182,642
16,417
11.13
81,700
44.73
31
13
6
1
11
38.58
17.90
20190329
182,642
16,412
11.13
82,127
44.97
31
14
5
2
10
38.32
17.15
20190322
182,642
16,393
11.14
82,956
45.42
31
13
5
2
11
39.21
17.30
20190315
182,642
16,352
11.17
83,348
45.63
29
10
6
2
11
39.89
17.55
20190308
182,642
16,374
11.15
83,011
45.45
28
13
3
1
11
40.39
17.80
20190227
182,642
16,361
11.16
82,965
45.43
28
13
3
2
10
39.82
17.55
20190222
182,642
16,353
11.17
82,423
45.13
27
13
2
2
10
39.82
17.40
20190215
182,642
16,351
11.17
82,968
45.43
27
13
3
1
10
40.35
17.45
20190130
182,642
16,323
11.19
84,485
46.26
27
14
2
2
9
40.67
17.70
20190125
182,642
16,270
11.23
85,186
46.64
28
15
3
1
9
40.94
17.85
20190118
182,642
16,215
11.26
86,831
47.54
26
12
2
3
9
42.04
18.75
20190111
182,642
16,228
11.25
85,482
46.80
24
10
3
2
9
42.06
18.65
20190104
182,642
16,256
11.24
86,072
47.13
25
12
1
3
9
42.08
17.30
20181228
182,642
16,257
11.23
86,136
47.16
25
12
1
3
9
42.12
17.75
20181222
182,642
16,281
11.22
85,845
47.00
25
12
2
2
9
42.07
17.80
20181214
182,642
16,306
11.20
84,833
46.45
23
10
2
3
8
41.54
18.60
20181207
182,642
16,354
11.17
84,227
46.12
22
9
2
4
7
41.00
19.30
20181130
182,642
16,350
11.17
83,778
45.87
21
8
2
4
7
41.01
18.60
20181123
182,642
16,385
11.15
83,727
45.84
21
9
1
4
7
41.04
17.85
20181116
182,642
16,421
11.12
84,176
46.09
22
10
2
2
8
41.61
18.35
20181109
182,642
16,381
11.15
83,595
45.77
21
9
2
2
8
41.62
17.15
20181102
182,642
16,406
11.13
83,115
45.51
20
8
2
3
7
41.06
16.55
20181026
182,642
16,447
11.10
83,124
45.51
20
8
2
3
7
41.06
15.95
20181019
182,642
16,476
11.09
83,441
45.69
21
9
2
3
7
41.06
16.65
20181012
182,642
16,506
11.07
82,486
45.16
19
7
2
3
7
40.97
16.80
20181005
182,642
16,524
11.05
82,888
45.38
19
6
3
2
8
41.59
18.70
20180928
182,642
16,575
11.02
83,209
45.56
21
8
3
2
8
41.12
19.70
20180921
179,589
15,993
11.23
82,077
45.70
21
6
5
3
7
40.50
19.35
20180914
179,589
16,006
11.22
81,663
45.47
20
5
5
3
7
40.50
19.80
20180907
179,589
16,030
11.20
82,135
45.73
21
7
3
4
7
40.69
19.10
20180831
179,589
16,005
11.22
82,935
46.18
22
7
4
4
7
40.78
19.85
20180824
179,589
16,048
11.19
83,550
46.52
24
10
4
3
7
40.78
19.95
20180817
179,589
16,065
11.18
83,790
46.66
23
7
5
3
8
41.48
20.25
20180810
179,589
16,059
11.18
84,667
47.14
24
11
2
3
8
41.64
22.45
20180803
179,589
16,059
11.18
85,058
47.36
24
11
2
3
8
41.85
22.60
20180727
179,589
16,066
11.18
85,416
47.56
24
9
5
1
9
42.63
22.45
20180720
179,589
16,090
11.16
85,192
47.44
22
8
4
1
9
43.09
22.35
20180713
179,589
15,936
11.27
86,401
48.11
23
11
4
0
8
43.47
24.40
20180706
179,589
15,315
11.73
88,787
49.44
21
4
3
4
10
45.15
23.50
20180629
179,589
15,418
11.65
88,663
49.37
21
5
3
2
11
45.65
25.30
20180622
179,589
15,284
11.75
89,862
50.04
23
7
2
2
12
46.32
26.35
20180615
179,589
15,433
11.64
88,724
49.40
21
5
3
2
11
45.82
26.45
20180608
179,589
15,955
11.26
85,657
47.70
20
8
2
1
9
44.38
24.80
20180601
179,589
15,864
11.32
84,725
47.18
19
7
3
0
9
44.18
24.40
20180525
179,589
15,720
11.42
84,645
47.13
18
6
1
2
9
44.20
22.95
20180518
179,589
15,522
11.57
85,390
47.55
20
8
3
2
7
42.97
23.90
20180511
179,589
15,278
11.75
84,994
47.33
18
5
2
2
9
44.15
20.95
20180504
179,589
15,287
11.75
84,803
47.22
18
5
2
3
8
43.55
19.45
20180427
179,589
15,298
11.74
84,793
47.22
18
5
2
3
8
43.55
19.30
20180420
179,589
15,318
11.72
85,787
47.77
19
6
1
4
8
43.83
20.55
20180413
179,589
15,336
11.71
86,149
47.97
20
7
1
4
8
43.77
21.25
20180403
179,589
15,317
11.72
85,164
47.42
18
5
1
4
8
43.70
21.05
20180331
179,589
15,331
11.71
85,147
47.41
18
5
1
4
8
43.70
21.50
20180323
179,589
15,279
11.75
85,165
47.42
18
5
1
3
9
44.27
21.25
20180316
179,589
15,240
11.78
84,683
47.15
17
4
1
3
9
44.25
21.95
20180309
179,589
15,237
11.79
84,651
47.14
17
5
0
4
8
43.72
22.45
20180302
179,589
15,194
11.82
85,245
47.47
18
5
2
2
9
44.26
20.90
20180223
179,589
15,194
11.82
84,724
47.18
17
4
2
2
9
44.26
21.20
20180214
179,589
15,169
11.84
85,269
47.48
18
5
2
2
9
44.30
20180209
179,589
15,160
11.85
85,392
47.55
18
5
2
3
8
43.74
18.80
20180202
179,589
15,238
11.79
86,495
48.16
20
7
2
3
8
43.81
23.20
20180126
179,589
15,218
11.80
86,814
48.34
20
4
5
2
9
44.44
23.95
20180119
179,589
15,235
11.79
87,236
48.58
21
6
4
2
9
44.48
24.10
20180112
179,589
15,272
11.76
87,013
48.45
20
5
4
2
9
44.61
24.70
20180105
179,589
15,215
11.80
87,975
48.99
21
5
5
2
9
44.73
26.15
20171229
179,589
15,078
11.91
87,367
48.65
21
5
7
0
9
44.66
23.85
20171222
179,589
15,097
11.90
85,996
47.88
19
3
7
0
9
44.42
24.30
20171215
179,589
15,138
11.86
85,779
47.76
19
3
7
0
9
44.37
24.15
20171208
179,589
15,187
11.83
86,371
48.09
21
7
5
0
9
44.31
25.40
20171201
179,589
15,208
11.81
86,797
48.33
22
8
5
1
8
43.72
25.35
20171124
179,589
15,218
11.80
86,213
48.01
22
9
4
2
7
42.94
25.70
20171117
179,589
15,236
11.79
86,129
47.96
21
9
3
2
7
43.14
26.00
20171110
179,589
15,283
11.75
85,898
47.83
20
8
3
2
7
43.26
27.60
20171103
179,589
15,275
11.76
86,531
48.18
22
8
4
4
6
42.37
29.40
20171027
179,589
15,340
11.71
86,377
48.10
21
8
3
2
8
43.53
29.15
20171020
179,589
14,850
12.09
87,531
48.74
22
8
5
3
6
43.15
27.75
20171013
179,589
14,901
12.05
88,406
49.23
23
9
5
2
7
43.90
28.70
20171006
179,589
14,943
12.02
87,810
48.90
22
9
4
2
7
43.89
28.95
20170930
179,589
15,034
11.95
87,801
48.89
22
8
5
2
7
43.81
27.65
20170922
174,358
13,707
12.72
85,990
49.32
21
7
4
2
8
44.79
29.40
20170915
174,358
13,593
12.83
87,855
50.39
21
9
2
3
7
45.52
30.10
20170908
174,358
13,447
12.97
88,778
50.92
22
9
4
2
7
45.61
33.15
20170901
174,358
13,398
13.01
88,730
50.89
22
9
4
2
7
45.56
33.70
20170825
174,358
13,290
13.12
89,982
51.61
24
9
6
2
7
45.74
34.65
20170818
174,358
13,360
13.05
88,964
51.02
23
10
6
0
7
45.75
34.60
20170811
174,358
13,376
13.04
89,716
51.45
24
11
6
0
7
45.85
33.95
20170804
174,358
13,461
12.95
90,294
51.79
25
12
6
0
7
45.97
36.30
20170728
174,358
13,488
12.93
91,018
52.20
26
12
7
0
7
45.99
36.95
20170721
174,358
13,421
12.99
90,286
51.78
24
12
2
3
7
45.88
36.35
20170714
174,358
13,315
13.09
91,100
52.25
25
10
6
1
8
46.50
37.50
20170707
174,358
13,193
13.22
90,792
52.07
24
9
6
1
8
46.80
37.00
20170630
174,358
13,108
13.30
91,036
52.21
23
6
8
1
8
46.76
37.60
* 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(%)
2020-09
7.80
9.15
10.45
7.73
1.36
8.61
35,010
18.85
2020-08
8.51
7.79
8.58
7.43
-0.75
7.91
8,509
4.58
2020-07
7.50
8.63
9.70
7.41
1.13
8.31
24,037
12.94
2020-06
7.27
7.50
7.66
7.18
0.18
7.43
9,230
4.97
2020-05
7.31
7.32
7.80
7.06
-0.18
7.34
7,069
3.81
2020-04
6.61
7.50
7.58
6.51
0.90
6.96
7,917
4.26
2020-03
9.51
6.60
10.10
5.80
-3.10
7.70
14,557
7.84
2020-02
9.80
9.70
10.05
9.41
-0.40
9.77
5,335
2.87
2020-01
11.90
10.10
12.05
9.97
-1.75
11.44
5,100
2.75
2019-12
11.60
11.85
12.45
11.00
0.25
11.40
10,982
5.91
2019-11
13.00
11.60
13.15
11.55
-1.40
12.30
9,358
5.04
2019-10
13.20
13.00
13.30
12.90
-0.30
13.12
4,229
2.28
2019-09
13.50
13.30
13.75
13.15
-0.20
13.48
4,200
2.26
2019-08
14.60
13.90
14.60
13.25
-0.75
13.69
5,840
3.20
2019-07
14.45
14.65
15.35
14.35
0.25
14.75
7,478
4.09
2019-06
14.95
14.40
15.15
14.10
-0.75
14.51
4,860
2.66
2019-05
17.80
15.15
17.80
14.85
-2.50
15.80
9,656
5.29
2019-04
17.60
17.65
18.80
17.35
0.50
17.92
21,239
11.63
2019-03
17.75
17.15
18.60
16.85
-0.40
17.50
11,801
6.46
2019-02
17.80
17.55
18.15
17.15
-0.15
17.57
7,672
4.20
2019-01
17.85
17.70
19.75
17.15
-0.05
18.16
13,360
7.31
2018-12
18.90
17.75
19.85
17.30
-0.85
18.35
8,461
4.63
2018-11
16.15
18.60
18.85
16.05
2.40
17.60
8,832
4.84
2018-10
20.10
16.20
20.25
15.60
-4.00
17.43
8,006
4.38
2018-09
19.95
19.70
20.10
18.60
-0.15
19.35
6,987
3.83
2018-08
22.45
19.85
23.15
19.60
-2.35
20.96
13,252
7.38
2018-07
25.40
22.50
25.40
22.10
-2.80
23.27
34,732
19.34
2018-06
24.40
25.30
26.90
24.10
0.90
25.65
58,825
32.76
2018-05
19.70
24.40
25.60
19.05
4.70
21.92
45,683
25.44
2018-04
21.55
19.70
22.25
19.10
-1.80
20.54
5,953
3.32
2018-03
21.00
21.50
23.45
20.80
0.35
21.57
10,327
5.75
2018-02
23.85
21.15
23.85
18.30
-2.45
21.24
11,244
6.26
2018-01
23.95
23.60
26.90
23.55
-0.25
24.59
14,335
7.98
2017-12
25.90
23.85
25.95
23.55
-1.95
24.47
9,516
5.30
2017-11
29.10
25.80
30.00
25.35
-3.05
27.01
14,951
8.33
2017-10
27.80
28.85
30.85
27.55
1.20
28.74
17,914
9.97
2017-09
34.15
27.65
34.20
26.95
-6.25
30.36
20,724
11.54
2017-08
36.75
33.90
37.00
32.30
-2.30
34.72
19,662
11.28
2017-07
37.60
36.75
38.00
36.05
-0.85
37.02
24,105
13.82
2017-06
34.30
37.60
38.50
34.30
3.75
36.45
41,715
23.93
2017-05
37.55
33.85
37.85
32.25
-3.65
33.94
20,039
11.49
2017-04
36.50
37.50
39.40
35.80
2.90
37.50
28,206
16.18
2017-03
38.30
34.60
39.35
34.00
-3.20
36.03
17,642
10.12
2017-02
34.80
37.80
38.90
34.25
3.25
36.79
26,865
15.41
2017-01
35.75
34.55
36.95
34.45
-1.05
35.13
10,289
6.14
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
1432 大魯閣
18.55△1.65
2601 益航
9.75±0.00
2614 東森
15.55△0.05
2901 欣欣
23.50▽-0.20
2903 遠百
24.40▽-0.05
2905 三商
21.55△0.20
2906 高林
13.60▽-0.05
2908 特力
23.95△0.10
2910 統領
31.50▽-0.35
2911 麗嬰房
6.56△0.01
2912 統一超
263.00△1.00
2913 農林
16.85±0.00
2915 潤泰全
64.70▽-0.10
2929 淘帝-KY
34.20△0.40
2936 客思達-KY
20.40△0.15
2939 凱羿-KY
113.50±0.00
4807 日成-KY
28.90▽-0.35
5906 台南-KY
33.20△0.20
5907 大洋-KY
22.35▽-0.05
8429 金麗-KY
9.15△0.42
8443 阿瘦
10.75±0.00
8454 富邦媒
703.00▽-12.00
×
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。