網站部落格
贊助本站
關於本站
最近查詢
(股 權)
2617 台航
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
2617 台航
6/1:
15.95 △0.1
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
20200529
417,294
16,235
25.70
292,376
70.06
48
17
6
4
21
66.15
15.85
20200522
417,294
16,193
25.77
292,836
70.17
48
16
7
4
21
66.25
15.75
20200515
417,294
16,187
25.78
291,953
69.96
45
13
7
3
22
66.61
15.25
20200508
417,294
16,153
25.83
293,811
70.41
47
15
6
5
21
66.60
15.70
20200430
417,294
16,099
25.92
294,891
70.67
49
17
6
3
23
67.09
16.10
20200424
417,294
16,038
26.02
294,058
70.47
47
15
6
4
22
66.88
15.10
20200417
417,294
15,951
26.16
294,122
70.48
47
15
5
5
22
66.79
15.25
20200410
417,294
15,953
26.16
293,634
70.37
47
15
6
4
22
66.73
14.95
20200401
417,294
15,928
26.20
293,500
70.33
47
16
6
3
22
66.76
13.70
20200327
417,294
15,913
26.22
293,963
70.44
47
16
6
3
22
66.89
13.65
20200320
417,294
15,918
26.22
294,130
70.48
46
15
5
3
23
67.20
12.85
20200313
417,294
16,022
26.05
293,908
70.43
46
15
5
4
22
67.02
13.70
20200306
417,294
16,068
25.97
293,714
70.39
45
14
5
4
22
67.08
15.85
20200227
417,294
16,067
25.97
293,907
70.43
46
15
5
4
22
67.00
15.90
20200221
417,294
16,066
25.97
294,086
70.47
46
14
6
4
22
67.01
16.45
20200214
417,294
16,047
26.00
294,511
70.58
47
15
6
4
22
66.99
16.45
20200207
417,294
16,052
26.00
293,805
70.41
48
16
7
5
20
66.34
16.40
20200131
417,294
16,081
25.95
292,435
70.08
45
13
7
5
20
66.36
16.65
20200120
417,294
16,100
25.92
292,805
70.17
46
14
7
5
20
66.35
17.85
20200117
417,294
16,097
25.92
292,817
70.17
46
14
7
5
20
66.35
17.80
20200110
417,294
16,100
25.92
293,173
70.26
47
15
7
5
20
66.35
17.85
20200103
417,294
16,112
25.90
292,529
70.10
46
15
6
5
20
66.33
17.80
20191227
417,294
16,089
25.94
292,954
70.20
47
16
6
5
20
66.31
17.80
20191220
417,294
16,015
26.06
293,460
70.32
47
15
6
6
20
66.31
17.90
20191213
417,294
15,932
26.19
293,774
70.40
46
13
7
5
21
66.66
17.75
20191206
417,294
15,906
26.24
295,048
70.70
49
16
7
5
21
66.65
18.00
20191129
417,294
15,917
26.22
295,885
70.91
50
17
6
5
22
66.89
18.15
20191122
417,294
15,917
26.22
295,706
70.86
50
17
6
5
22
66.86
17.90
20191115
417,294
15,890
26.26
296,722
71.11
53
19
6
5
23
66.87
18.05
20191108
417,294
15,850
26.33
297,275
71.24
54
19
7
5
23
66.90
18.00
20191101
417,294
15,822
26.37
298,570
71.55
57
22
7
5
23
66.89
18.30
20191025
417,294
15,803
26.41
299,286
71.72
58
23
7
5
23
66.86
18.80
20191018
417,294
15,765
26.47
299,976
71.89
58
22
5
8
23
66.85
18.55
20191009
417,294
15,781
26.44
299,462
71.76
57
20
6
7
24
67.07
18.80
20191004
417,294
15,756
26.48
299,309
71.73
55
18
5
8
24
67.20
18.75
20190927
417,294
15,717
26.55
299,693
71.82
54
18
4
8
24
67.45
19.10
20190920
417,294
15,614
26.73
300,976
72.13
54
17
6
7
24
67.74
19.65
20190912
417,294
15,649
26.67
299,625
71.80
51
14
6
7
24
67.73
20.00
20190906
417,294
15,647
26.67
299,480
71.77
50
12
6
8
24
67.73
20.20
20190830
417,294
15,755
26.49
299,183
71.70
51
12
8
7
24
67.56
20.35
20190823
417,294
15,824
26.37
300,710
72.06
52
13
7
7
25
67.95
19.60
20190816
417,294
15,680
26.61
302,646
72.53
52
12
7
7
26
68.51
20.85
20190808
417,294
15,564
26.81
305,058
73.10
53
11
9
7
26
68.86
20.75
20190802
417,294
15,675
26.62
305,001
73.09
56
15
11
6
24
68.29
22.15
20190726
417,294
15,714
26.56
303,387
72.70
55
17
8
6
24
68.06
22.35
20190719
417,294
15,945
26.17
300,818
72.09
58
18
10
8
22
66.73
22.95
20190712
417,294
16,088
25.94
297,972
71.41
56
17
10
7
22
66.38
21.10
20190705
417,294
16,301
25.60
295,453
70.80
54
17
10
4
23
66.37
20.75
20190628
417,294
16,483
25.32
294,960
70.68
55
18
11
4
22
65.96
19.55
20190621
417,294
16,277
25.64
294,518
70.58
54
18
9
5
22
65.97
19.60
20190614
417,294
16,297
25.61
295,257
70.76
55
18
10
5
22
65.99
19.10
20190606
417,294
16,315
25.58
295,572
70.83
55
17
9
5
24
66.40
19.40
20190531
417,294
16,397
25.45
295,349
70.78
57
20
10
6
21
65.60
19.85
20190524
417,294
16,586
25.16
293,648
70.37
55
20
8
6
21
65.53
19.55
20190517
417,294
16,719
24.96
292,897
70.19
55
21
8
4
22
65.67
18.95
20190510
417,294
16,820
24.81
291,476
69.85
52
18
10
3
21
65.52
18.45
20190503
417,294
16,276
25.64
293,794
70.40
54
18
10
5
21
65.60
19.75
20190426
417,294
16,296
25.61
292,238
70.03
54
20
10
4
20
65.21
18.40
20190419
417,294
16,300
25.60
292,606
70.12
53
17
11
4
21
65.51
18.35
20190412
417,294
16,371
25.49
291,760
69.92
52
17
10
5
20
65.26
18.00
20190403
417,294
16,418
25.42
290,051
69.51
48
13
9
5
21
65.48
18.10
20190329
417,294
16,320
25.57
290,726
69.67
49
14
9
6
20
65.34
18.20
20190322
417,294
16,326
25.56
291,350
69.82
49
16
7
5
21
65.68
17.90
20190315
417,294
16,367
25.50
292,225
70.03
50
16
8
4
22
66.02
17.85
20190308
417,294
16,374
25.49
292,228
70.03
49
15
8
4
22
66.10
17.70
20190227
417,294
16,396
25.45
292,938
70.20
50
16
7
6
21
65.93
18.10
20190222
417,294
16,383
25.47
292,865
70.18
50
16
8
5
21
65.92
17.80
20190215
417,294
16,413
25.42
293,238
70.27
50
18
6
4
22
66.25
17.65
20190130
417,294
16,376
25.48
294,668
70.61
51
17
8
4
22
66.47
17.60
20190125
417,294
16,300
25.60
294,709
70.62
50
15
9
4
22
66.53
17.65
20190118
417,294
16,139
25.86
297,815
71.37
51
13
9
5
24
67.36
17.90
20190111
417,294
16,091
25.93
299,051
71.66
50
11
11
4
24
67.77
18.45
20190104
417,294
16,092
25.93
300,985
72.13
52
11
11
5
25
68.12
18.30
20181228
417,294
16,107
25.91
300,896
72.11
51
10
12
4
25
68.20
19.00
20181222
417,294
16,034
26.03
301,570
72.27
51
9
13
4
25
68.32
19.70
20181214
417,294
16,173
25.80
300,721
72.06
50
10
12
5
23
68.00
19.65
20181207
417,294
16,218
25.73
299,433
71.76
48
8
12
5
23
67.90
19.80
20181130
417,294
16,207
25.75
300,923
72.11
50
10
12
5
23
68.00
19.80
20181123
417,294
16,256
25.67
299,978
71.89
49
12
9
5
23
68.01
18.35
20181116
417,294
15,877
26.28
303,149
72.65
54
15
11
5
23
68.14
19.35
20181109
417,294
15,472
26.97
305,813
73.28
52
9
14
4
25
69.17
18.05
20181102
417,294
15,586
26.77
305,334
73.17
52
11
13
3
25
69.19
19.60
20181026
417,294
15,637
26.69
306,041
73.34
54
11
15
3
25
68.92
20.10
20181019
417,294
15,907
26.23
303,139
72.64
50
10
9
3
28
69.42
22.45
20181012
417,294
15,400
27.10
302,707
72.54
55
12
14
4
25
67.93
20.95
20181005
417,294
15,625
26.71
299,026
71.66
53
12
11
5
25
67.42
20.00
20180928
417,294
15,806
26.40
295,721
70.87
54
15
11
8
20
65.64
19.80
20180921
417,294
15,770
26.46
294,940
70.68
53
15
12
6
20
65.69
18.55
20180914
417,294
15,789
26.43
295,561
70.83
54
16
13
5
20
65.78
17.75
20180907
417,294
15,631
26.70
295,483
70.81
53
16
11
6
20
65.88
17.75
20180831
417,294
15,730
26.53
295,925
70.92
54
17
12
5
20
65.90
18.45
20180824
417,294
15,604
26.74
297,336
71.25
54
17
12
5
20
66.12
19.40
20180817
417,294
15,568
26.80
294,633
70.61
51
13
11
7
20
65.84
19.65
20180810
417,294
15,668
26.63
294,315
70.53
52
15
12
6
19
65.46
19.70
20180803
417,294
15,768
26.46
292,880
70.19
51
15
11
6
19
65.37
19.90
20180727
417,294
15,553
26.83
294,626
70.60
54
17
12
5
20
65.60
19.70
20180720
417,294
15,373
27.14
293,797
70.41
50
14
12
4
20
65.89
17.25
20180713
417,294
15,349
27.19
293,430
70.32
47
15
10
4
18
65.97
16.50
20180706
417,294
15,348
27.19
293,221
70.27
47
13
12
4
18
65.93
16.70
20180629
417,294
15,389
27.12
292,666
70.13
46
13
11
4
18
65.84
16.75
20180622
417,294
15,461
26.99
292,686
70.14
47
12
13
4
18
65.73
16.65
20180615
417,294
15,504
26.92
292,950
70.20
48
14
11
5
18
65.71
17.30
20180608
417,294
15,519
26.89
292,801
70.17
48
15
9
6
18
65.71
17.35
20180601
417,294
15,591
26.77
292,597
70.12
48
14
11
5
18
65.65
16.95
20180525
417,294
15,632
26.69
292,462
70.09
48
14
11
5
18
65.60
16.65
20180518
417,294
15,655
26.66
292,873
70.18
49
15
11
5
18
65.62
16.70
20180511
417,294
15,716
26.55
292,367
70.06
48
14
11
6
17
65.34
17.15
20180504
417,294
15,794
26.42
292,643
70.13
49
17
9
6
17
65.33
16.95
20180427
417,294
15,560
26.82
293,016
70.22
48
14
10
6
18
65.65
16.35
20180420
417,294
15,497
26.93
293,330
70.29
48
15
10
5
18
65.75
16.05
20180413
417,294
15,513
26.90
292,848
70.18
47
14
10
3
20
66.24
16.20
20180403
417,294
15,503
26.92
292,811
70.17
47
14
10
3
20
66.26
15.90
20180331
417,294
15,504
26.92
293,254
70.27
48
15
9
5
19
65.99
15.70
20180323
417,294
15,481
26.96
293,919
70.43
50
15
11
4
20
66.02
15.15
20180316
417,294
15,516
26.89
293,169
70.25
48
13
11
3
21
66.29
16.00
20180309
417,294
15,526
26.88
293,740
70.39
49
14
11
3
21
66.33
15.50
20180302
417,294
15,543
26.85
293,652
70.37
49
13
11
4
21
66.25
15.60
20180223
417,294
15,528
26.87
294,131
70.49
49
12
11
4
22
66.44
15.45
20180214
417,294
15,544
26.85
293,952
70.44
49
12
11
4
22
66.40
20180209
417,294
15,541
26.85
293,959
70.44
49
12
10
6
21
66.20
14.55
20180202
417,294
15,631
26.70
293,989
70.45
51
15
12
3
21
66.05
16.30
20180126
417,294
15,662
26.64
293,709
70.38
51
17
9
4
21
65.99
16.70
20180119
417,294
15,655
26.66
293,212
70.26
50
16
7
4
23
66.37
16.55
20180112
417,294
15,643
26.68
293,443
70.32
51
18
6
4
23
66.37
16.55
20180105
417,294
15,683
26.61
294,051
70.47
52
19
6
4
23
66.38
16.80
20171229
417,294
15,607
26.74
292,580
70.11
49
15
7
4
23
66.35
16.60
20171222
417,294
15,671
26.63
292,758
70.16
50
17
6
4
23
66.30
16.55
20171215
417,294
15,766
26.47
292,135
70.01
49
16
6
3
24
66.53
17.40
20171208
417,294
15,939
26.18
291,056
69.75
48
15
6
3
24
66.39
17.60
20171201
417,294
15,658
26.65
291,814
69.93
49
17
7
1
24
66.58
16.55
20171124
417,294
15,663
26.64
292,778
70.16
50
17
7
3
23
66.33
15.65
20171117
417,294
15,707
26.57
292,205
70.02
49
17
7
4
21
66.00
15.40
20171110
417,294
15,736
26.52
292,636
70.13
51
21
5
4
21
65.97
15.45
20171103
417,294
15,795
26.42
292,287
70.04
51
21
5
5
20
65.70
15.65
20171027
417,294
15,881
26.28
291,425
69.84
50
20
7
3
20
65.69
15.50
20171020
417,294
15,903
26.24
291,387
69.83
49
18
7
3
21
65.99
15.35
20171013
417,294
15,927
26.20
290,716
69.67
47
15
7
5
20
65.71
15.00
20171006
417,294
15,924
26.21
290,865
69.70
48
16
8
4
20
65.67
15.10
20170930
417,294
15,951
26.16
291,757
69.92
50
18
8
4
20
65.66
14.70
20170922
417,294
15,946
26.17
289,235
69.31
47
18
6
4
19
65.35
15.90
20170915
417,294
15,933
26.19
289,037
69.26
47
18
7
3
19
65.34
15.70
20170908
417,294
15,895
26.25
288,907
69.23
46
17
7
3
19
65.42
15.65
20170901
417,294
15,914
26.22
288,003
69.02
45
17
6
3
19
65.39
15.00
20170825
417,294
16,002
26.08
285,607
68.44
40
14
4
2
20
65.67
15.45
20170818
417,294
16,109
25.90
286,531
68.66
41
12
6
3
20
65.65
15.05
20170811
417,294
15,884
26.27
287,899
68.99
44
14
8
2
20
65.69
13.70
20170804
417,294
15,935
26.19
287,188
68.82
44
15
7
2
20
65.53
13.90
20170728
417,294
15,963
26.14
287,149
68.81
44
15
6
3
20
65.52
13.85
20170721
417,294
15,982
26.11
287,992
69.01
46
16
7
3
20
65.41
14.10
20170714
417,294
16,076
25.96
287,144
68.81
45
14
9
2
20
65.33
14.05
20170707
417,294
16,132
25.87
287,357
68.86
47
16
8
3
20
65.17
13.55
20170630
417,294
16,156
25.83
286,990
68.77
46
15
8
3
20
65.16
13.60
20170623
417,294
16,178
25.79
287,286
68.84
47
17
8
2
20
65.13
13.20
20170616
417,294
16,225
25.72
286,033
68.54
45
15
8
2
20
65.08
13.25
20170609
417,294
16,268
25.65
285,437
68.40
45
15
8
2
20
64.93
13.30
20170603
417,294
16,325
25.56
284,687
68.22
44
14
8
2
20
64.90
13.30
20170526
417,294
16,368
25.49
284,032
68.07
43
12
9
3
19
64.64
13.30
20170519
417,294
16,402
25.44
283,723
67.99
43
13
8
3
19
64.58
12.95
20170512
417,294
16,424
25.41
283,489
67.93
42
12
8
2
20
64.86
12.55
20170505
417,294
16,475
25.33
283,561
67.95
43
12
9
2
20
64.74
12.70
20170428
417,294
16,516
25.27
283,793
68.01
44
13
9
2
20
64.71
12.65
20170421
417,294
16,531
25.24
284,324
68.13
46
14
9
4
19
64.30
12.60
20170414
417,294
16,558
25.20
285,124
68.33
47
14
10
4
19
64.27
12.80
20170407
417,294
16,553
25.21
283,655
67.97
44
14
7
3
20
64.60
13.20
20170331
417,294
16,529
25.25
284,101
68.08
45
14
8
3
20
64.52
13.50
20170324
417,294
16,521
25.26
285,245
68.36
46
16
6
4
20
64.68
13.45
20170317
417,294
16,550
25.21
286,027
68.54
47
15
6
6
20
64.60
13.95
20170310
417,294
16,596
25.14
286,289
68.61
48
17
6
4
21
64.87
13.80
20170303
417,294
16,592
25.15
285,178
68.34
45
15
5
5
20
64.76
13.70
20170224
417,294
16,581
25.17
286,401
68.63
46
14
8
4
20
64.90
14.25
20170218
417,294
16,375
25.48
288,997
69.25
43
11
9
3
20
65.84
13.80
20170210
417,294
16,373
25.49
291,671
69.90
48
14
8
3
23
66.24
13.10
20170203
417,294
16,395
25.45
291,561
69.87
45
11
8
3
23
66.58
13.00
20170126
417,294
16,398
25.45
291,833
69.93
46
11
7
4
24
66.60
20170120
417,294
16,416
25.42
292,263
70.04
47
12
7
4
24
66.63
12.75
20170113
417,294
16,407
25.43
291,547
69.87
44
9
7
5
23
66.53
12.55
20170106
417,294
16,401
25.44
291,400
69.83
44
9
7
4
24
66.74
12.55
20161230
417,294
16,407
25.43
291,386
69.83
46
9
8
4
25
66.57
12.30
20161223
417,294
16,434
25.39
291,852
69.94
47
10
7
6
24
66.25
12.35
20161216
417,294
16,467
25.34
292,005
69.98
47
9
8
5
25
66.50
12.55
20161209
417,294
16,526
25.25
290,903
69.71
45
9
7
5
24
66.38
12.90
20161202
417,294
16,591
25.15
291,361
69.82
46
11
7
4
24
66.50
13.00
20161125
417,294
16,606
25.13
292,081
69.99
45
9
8
4
24
66.74
13.05
20161118
417,294
16,672
25.03
292,183
70.02
45
11
7
3
24
66.89
13.55
20161111
417,294
16,465
25.34
293,578
70.35
47
13
8
3
23
66.77
12.20
20161104
417,294
16,499
25.29
293,196
70.26
46
14
6
4
22
66.65
11.40
20161028
417,294
16,513
25.27
292,675
70.14
44
13
6
3
22
66.85
11.85
20161021
417,294
16,485
25.31
292,939
70.20
44
13
5
4
22
66.88
11.95
20161014
417,294
16,488
25.31
292,406
70.07
43
12
6
4
21
66.71
11.90
20161007
417,294
16,500
25.29
293,047
70.23
44
14
4
5
21
66.78
12.20
20160930
417,294
16,524
25.25
293,752
70.39
44
13
5
5
21
66.95
12.25
20160923
417,294
16,490
25.31
293,939
70.44
43
12
5
5
21
67.10
12.75
20160914
417,294
16,501
25.29
294,570
70.59
43
12
5
5
21
67.25
12.15
20160910
417,294
16,518
25.26
294,892
70.67
43
12
5
5
21
67.34
12.20
20160902
417,294
16,540
25.23
295,608
70.84
43
12
6
4
21
67.57
12.25
20160826
417,294
16,530
25.24
296,548
71.06
43
13
5
4
21
67.83
12.00
20160819
417,294
16,543
25.22
297,070
71.19
44
14
5
3
22
68.10
11.95
20160812
417,294
16,562
25.20
296,414
71.03
42
12
5
3
22
68.13
12.20
20160805
417,294
16,588
25.16
296,464
71.04
41
11
5
3
22
68.25
12.20
20160729
417,294
16,593
25.15
296,945
71.16
41
11
5
3
22
68.36
12.40
20160722
417,294
16,610
25.12
297,256
71.23
41
11
5
3
22
68.45
12.55
20160715
417,294
16,637
25.08
297,534
71.30
40
10
5
3
22
68.62
12.35
20160707
417,294
16,654
25.06
298,198
71.46
40
10
5
3
22
68.79
12.15
20160701
417,294
16,651
25.06
298,767
71.60
40
10
5
3
22
68.92
12.10
20160624
417,294
16,670
25.03
298,940
71.64
40
10
5
3
22
68.97
11.95
20160617
417,294
16,675
25.03
299,112
71.68
40
10
5
3
22
69.03
12.00
20160608
417,294
16,690
25.00
299,188
71.70
40
10
5
3
22
69.05
12.30
20160604
417,294
16,713
24.97
299,204
71.70
40
10
5
3
22
69.05
12.20
20160527
417,294
16,710
24.97
299,462
71.76
40
10
5
4
21
68.90
12.20
20160520
417,294
16,715
24.97
299,600
71.80
40
10
5
4
21
68.94
12.20
20160513
417,294
16,732
24.94
299,766
71.84
40
10
5
4
21
68.99
12.10
20160506
417,294
16,743
24.92
299,766
71.84
40
10
5
4
21
69.00
12.50
20160429
417,294
16,747
24.92
300,256
71.95
41
11
5
4
21
69.01
13.35
20160422
417,294
16,751
24.91
300,711
72.06
41
11
5
3
22
69.35
13.65
20160415
417,294
16,703
24.98
300,573
72.03
41
11
5
4
21
69.09
14.25
20160408
417,294
16,703
24.98
300,360
71.98
41
12
4
4
21
69.04
13.55
20160401
417,294
16,698
24.99
300,722
72.06
42
13
4
4
21
69.01
13.55
20160325
417,294
16,737
24.93
300,731
72.07
43
14
4
4
21
68.98
14.10
20160318
417,294
16,689
25.00
301,515
72.25
44
13
6
5
20
68.72
14.35
20160311
417,294
16,722
24.95
302,606
72.52
44
15
6
3
20
69.11
16.10
20160304
417,294
16,516
25.27
303,192
72.66
42
13
6
3
20
69.46
14.80
20160226
417,294
16,399
25.45
303,634
72.76
42
14
5
2
21
69.78
14.00
20160219
417,294
16,398
25.45
303,898
72.83
42
14
5
2
21
69.84
12.85
20160205
417,294
16,394
25.45
303,896
72.83
42
14
5
2
21
69.84
20160130
417,294
16,394
25.45
303,796
72.80
42
14
5
2
21
69.83
12.50
20160122
417,294
16,412
25.43
303,768
72.79
42
14
5
2
21
69.82
12.30
20160115
417,294
16,424
25.41
302,751
72.55
40
12
5
2
21
69.85
12.30
20160108
417,294
16,436
25.39
303,085
72.63
41
14
4
2
21
69.85
12.35
20151231
417,294
16,462
25.35
302,595
72.51
40
12
5
2
21
69.85
13.80
20151225
417,294
16,465
25.34
302,183
72.41
39
11
5
2
21
69.85
12.85
20151218
417,294
16,461
25.35
302,179
72.41
39
11
5
2
21
69.85
12.30
20151211
417,294
16,485
25.31
301,745
72.31
39
11
5
2
21
69.74
11.65
20151204
417,294
16,485
25.31
301,745
72.31
39
11
5
3
20
69.49
11.95
20151127
417,294
16,506
25.28
301,439
72.24
39
11
6
2
20
69.46
12.20
20151120
417,294
16,512
25.27
301,734
72.31
40
12
6
2
20
69.46
12.85
20151113
417,294
16,538
25.23
301,534
72.26
40
13
5
2
20
69.44
13.10
20151106
417,294
16,557
25.20
301,720
72.30
40
13
4
3
20
69.46
13.70
20151030
417,294
16,571
25.18
301,694
72.30
40
13
4
3
20
69.46
13.60
20151023
417,294
16,597
25.14
301,679
72.29
40
13
4
3
20
69.46
13.75
20151016
417,294
16,593
25.15
301,735
72.31
40
13
4
3
20
69.48
13.60
20151008
417,294
16,592
25.15
301,986
72.37
41
14
4
3
20
69.47
13.20
20151002
417,294
16,593
25.15
302,098
72.39
41
14
4
3
20
69.51
12.90
20150925
417,294
16,590
25.15
301,915
72.35
40
13
4
3
20
69.53
12.85
20150918
417,294
16,598
25.14
301,856
72.34
40
13
4
3
20
69.53
14.10
20150911
417,294
16,618
25.11
301,615
72.28
40
13
4
3
20
69.51
13.35
20150904
417,294
16,624
25.10
301,583
72.27
40
13
5
2
20
69.51
12.65
20150828
417,294
16,643
25.07
301,067
72.15
39
13
4
2
20
69.53
12.55
20150821
417,294
16,680
25.02
300,279
71.96
38
12
4
2
20
69.47
12.90
20150814
417,294
16,727
24.95
299,892
71.87
38
12
4
2
20
69.37
15.60
20150807
417,294
16,723
24.95
300,962
72.12
39
13
5
2
19
69.34
15.65
20150731
417,294
16,755
24.91
300,283
71.96
38
13
4
2
19
69.31
16.50
20150724
417,294
16,777
24.87
300,762
72.07
39
13
5
2
19
69.29
17.15
20150717
417,294
16,770
24.88
300,762
72.07
38
12
5
2
19
69.40
17.35
20150709
417,294
16,782
24.87
301,004
72.13
38
12
4
3
19
69.44
17.10
20150703
417,294
16,800
24.84
300,912
72.11
38
12
4
2
20
69.67
17.10
20150626
417,294
16,797
24.84
300,830
72.09
38
12
4
2
20
69.65
17.60
20150618
417,294
16,798
24.84
301,163
72.17
38
12
5
1
20
69.76
17.25
20150612
417,294
16,817
24.81
300,365
71.98
37
11
5
1
20
69.71
17.00
20150605
417,294
16,887
24.71
299,469
71.76
36
10
6
1
19
69.43
17.75
20150529
417,294
16,891
24.71
299,116
71.68
35
10
5
1
19
69.49
18.30
20150522
417,294
16,930
24.65
298,631
71.56
34
9
5
1
19
69.52
18.60
20150515
417,294
16,988
24.56
298,715
71.58
34
9
5
1
19
69.54
19.65
20150508
417,294
17,047
24.48
298,761
71.59
34
9
5
1
19
69.54
20.15
20150430
417,294
17,067
24.45
299,075
71.67
34
9
5
1
19
69.62
20.35
2015-03
417,294
17,190
24.28
300,260
71.95
34
9
4
2
19
69.88
20.10
2015-02
417,294
17,241
24.20
301,393
72.23
34
9
4
2
19
70.15
20.65
2015-01
417,294
17,292
24.13
301,929
72.35
33
8
4
2
19
70.37
20.65
2014-12
417,294
17,115
24.38
305,690
73.26
36
11
4
2
19
70.89
21.65
2014-11
417,294
17,035
24.50
308,678
73.97
36
10
4
3
19
71.57
20.25
2014-10
417,294
17,026
24.51
308,863
74.02
30
9
4
2
15
71.92
21.50
2014-09
417,294
17,051
24.47
310,022
74.29
31
11
3
4
13
71.60
21.80
2014-08
417,294
17,190
24.28
310,370
74.38
30
9
4
4
13
71.76
23.80
2014-07
417,294
17,283
24.14
307,741
73.75
26
7
4
3
12
71.59
21.80
2014-06
417,294
17,346
24.06
307,998
73.81
28
8
5
3
12
71.37
21.90
2014-05
417,294
17,389
24.00
309,353
74.13
29
8
6
2
13
71.80
2014-04
417,294
17,289
24.14
313,633
75.16
31
10
5
2
14
72.80
22.10
2014-03
417,294
17,304
24.12
314,557
75.38
29
8
5
2
14
73.22
23.65
2014-02
417,294
17,175
24.30
316,781
75.91
28
6
6
3
13
73.56
24.10
2014-01
417,294
16,814
24.82
321,107
76.95
27
4
7
2
14
74.86
24.25
2013-12
417,294
16,670
25.03
325,014
77.89
27
5
6
3
13
75.69
28.15
2013-11
417,294
16,788
24.86
324,455
77.75
27
6
5
3
13
75.61
27.35
2013-10
417,294
16,990
24.56
323,585
77.54
27
5
5
4
13
75.30
27.55
2013-09
417,294
17,060
24.46
324,488
77.76
30
6
5
7
12
74.77
28.25
2013-08
417,294
17,274
24.16
321,334
77.00
27
5
7
3
12
74.63
22.80
2013-07
417,294
17,332
24.08
320,734
76.86
27
6
6
3
12
74.55
22.95
2013-06
417,294
17,491
23.86
319,855
76.65
28
7
6
3
12
74.20
22.05
2013-05
417,294
17,510
23.83
320,415
76.78
27
4
7
4
12
74.35
22.85
2013-04
417,294
17,658
23.63
321,205
76.97
27
4
7
4
12
74.55
22.70
2013-03
417,294
17,691
23.59
321,562
77.06
26
3
8
3
12
74.77
23.30
2013-02
417,294
17,663
23.63
321,094
76.95
26
4
8
2
12
74.74
24.10
2013-01
417,294
17,699
23.58
320,874
76.89
26
4
8
2
12
74.70
23.90
2012-12
417,294
17,631
23.67
321,984
77.16
27
8
5
2
12
75.00
24.95
2012-11
417,294
17,745
23.52
321,618
77.07
26
9
3
2
12
75.05
25.00
2012-10
417,294
17,876
23.34
320,511
76.81
25
8
3
2
12
74.94
23.10
2012-09
417,294
17,852
23.38
321,645
77.08
25
7
3
3
12
75.09
25.30
2012-08
417,294
17,387
24.00
326,744
78.30
26
7
2
4
13
76.32
26.70
2012-07
417,294
17,481
23.87
326,426
78.22
27
8
2
4
13
76.10
30.00
2012-06
417,294
17,768
23.49
324,874
77.85
28
8
3
4
13
75.58
30.30
2012-05
417,294
17,804
23.44
324,078
77.66
35
8
4
5
18
74.94
27.90
2012-04
417,294
17,774
23.48
324,386
77.74
35
7
4
6
18
74.94
29.70
2012-03
417,294
17,796
23.45
324,075
77.66
36
10
4
4
18
74.93
31.90
2012-02
417,294
18,052
23.12
322,139
77.20
34
8
4
5
17
74.57
34.00
2012-01
417,294
18,356
22.73
320,850
76.89
32
8
3
4
17
74.56
30.50
2011-12
417,294
18,628
22.40
319,499
76.56
34
11
3
3
17
74.15
29.80
2011-11
417,294
18,900
22.08
316,608
75.87
34
10
5
2
17
73.45
27.75
2011-10
417,294
19,073
21.88
315,647
75.64
34
10
4
3
17
73.11
29.15
2011-09
417,294
19,157
21.78
315,578
75.62
35
10
5
3
17
72.94
27.25
2011-08
417,294
19,323
21.60
313,951
75.23
36
11
5
3
17
72.47
28.05
2011-07
417,294
19,387
21.52
314,480
75.36
37
11
7
2
17
72.44
30.30
2011-06
417,294
19,368
21.55
315,569
75.62
38
11
7
1
19
72.96
32.25
2011-05
417,294
19,431
21.48
318,851
76.41
42
13
5
3
21
73.36
35.40
2011-04
417,294
19,507
21.39
318,654
76.36
41
11
6
4
20
73.26
33.10
2011-03
417,294
19,482
21.42
319,325
76.52
41
9
8
3
21
73.54
31.90
2011-02
417,294
19,520
21.38
321,531
77.05
43
14
6
4
19
73.43
33.50
2011-01
417,294
19,573
21.32
321,331
77.00
42
12
7
4
19
73.49
2010-12
417,294
19,589
21.30
321,927
77.15
42
11
7
5
19
73.55
37.10
* 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(%)
2020-06
15.90
15.95
16.00
15.85
0.10
15.95
355
-
2020-05
15.90
15.85
16.10
15.05
-0.25
15.67
11,082
2.66
2020-04
13.50
16.10
16.25
13.45
2.60
14.95
13,433
3.22
2020-03
15.35
13.50
16.00
12.25
-2.40
14.13
14,666
3.51
2020-02
16.60
15.90
16.80
15.50
-0.75
16.31
7,457
1.79
2020-01
17.75
16.65
17.90
16.65
-1.10
17.64
5,339
1.28
2019-12
18.25
17.75
18.30
17.65
-0.40
17.90
6,819
1.63
2019-11
18.45
18.15
18.50
17.60
-0.30
18.06
8,611
2.06
2019-10
19.15
18.45
19.15
18.45
-0.65
18.83
10,623
2.55
2019-09
20.90
19.10
21.15
19.05
-1.25
20.11
14,018
3.36
2019-08
22.20
20.35
22.50
19.15
-0.50
20.64
23,229
5.57
2019-07
19.70
22.45
23.95
19.65
2.90
21.66
47,256
11.32
2019-06
19.85
19.55
20.35
19.00
-0.30
19.47
19,014
4.56
2019-05
19.45
19.85
20.10
18.25
0.40
19.26
30,796
7.38
2019-04
18.25
19.45
19.45
18.00
1.25
18.39
19,591
4.69
2019-03
18.15
18.20
18.40
17.60
0.10
17.93
11,524
2.76
2019-02
17.50
18.10
18.15
17.30
0.50
17.80
9,804
2.35
2019-01
19.15
17.60
19.15
17.35
-1.40
18.09
18,974
4.55
2018-12
20.40
19.00
21.00
18.85
-0.80
19.63
27,438
6.58
2018-11
20.35
19.80
20.50
17.65
-0.50
19.08
53,948
12.93
2018-10
19.90
20.30
23.45
19.50
0.65
21.24
129,157
30.95
2018-09
18.45
19.80
20.40
17.20
1.35
18.32
34,128
8.18
2018-08
19.55
18.45
21.50
18.10
-0.05
19.45
52,141
12.49
2018-07
16.80
19.30
20.60
16.35
2.55
17.52
40,196
9.63
2018-06
16.85
16.75
18.00
16.20
-0.10
17.00
13,404
3.21
2018-05
17.20
16.85
18.10
16.25
-0.15
16.79
17,082
4.09
2018-04
15.80
17.00
17.10
15.60
1.30
16.11
15,004
3.60
2018-03
15.70
15.70
16.20
14.95
0.00
15.55
10,986
2.63
2018-02
16.55
15.70
16.65
14.40
-0.80
15.37
8,001
1.92
2018-01
16.75
16.50
17.15
16.30
-0.10
16.67
14,680
3.52
2017-12
16.30
16.60
18.45
16.15
0.45
17.12
43,537
10.43
2017-11
15.70
16.15
16.25
15.40
0.55
15.59
12,847
3.08
2017-10
14.65
15.60
16.10
14.65
0.90
15.25
13,753
3.30
2017-09
15.25
14.70
16.30
14.40
-0.55
15.33
25,471
6.10
2017-08
13.70
15.25
15.65
13.55
1.55
14.55
30,728
7.36
2017-07
13.75
13.80
14.30
13.45
0.20
13.82
12,279
2.94
2017-06
13.20
13.60
13.95
13.00
0.35
13.30
8,463
2.03
2017-05
12.65
13.25
13.45
12.50
0.60
12.82
8,775
2.10
2017-04
13.35
12.65
13.60
12.50
-0.85
12.84
8,029
1.92
2017-03
14.30
13.50
14.35
13.20
-0.75
13.76
17,450
4.18
2017-02
12.85
14.25
14.70
12.70
1.55
13.55
31,579
7.57
2017-01
12.30
12.70
13.00
12.30
0.40
12.58
7,543
1.81
* 顏色識別: 紅色-成長, 綠色-下降, 黑色-持平
2208 台船
25.10△0.30
2603 長榮
11.20△0.30
2605 新興
14.10△0.10
2606 裕民
29.60△0.55
2607 榮運
12.95△0.15
2608 大榮
40.30±0.00
2609 陽明
6.59△0.09
2610 華航
8.33△0.13
2611 志信
6.29△0.04
2612 中航
24.00△0.15
2613 中櫃
13.40±0.00
2615 萬海
16.30±0.00
2617 台航
15.95△0.10
2618 長榮航
11.10△0.10
2630 亞航
16.10△0.35
2633 台灣高鐵
38.30△0.60
2634 漢翔
29.50△0.20
2636 台驊投控
26.25▽-0.25
2637 慧洋-KY
23.00△0.35
2642 宅配通
35.05▽-0.15
5607 遠雄港
24.35▽-0.05
5608 四維航
5.16△0.10
8367 建新國際
26.25△0.25
×
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。