志 信  (2611) 航運業 上市 德安開發集團

9.67 ▲+0.06 +0.62% 0.15
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+0.06 1,642 9.67 14 9.70 5 9.40 9.86 9.33 9.61
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:009.679.709.67+0.06621642
13:24:119.719.759.70+0.0921580
13:24:119.719.759.71+0.1011578
13:23:239.759.769.75+0.1411577
13:23:019.709.759.75+0.1411576
13:20:379.709.769.70+0.0941575
13:19:599.739.769.70+0.09101571
13:19:599.739.769.71+0.1031561
13:19:599.739.769.72+0.1161558
13:19:599.739.769.73+0.1211552
13:17:329.759.769.75+0.1411551
13:17:109.739.759.75+0.1421550
13:14:299.729.769.72+0.1131548
13:13:529.729.769.72+0.1131545
13:13:429.729.769.72+0.1131542
13:12:569.739.769.73+0.1211539
13:12:449.729.739.73+0.1211538
13:12:389.759.769.73+0.1211537
13:12:389.759.769.75+0.1411536
13:12:349.729.759.75+0.1431535
13:12:129.729.759.72+0.1111532
13:12:129.729.759.72+0.1111531
13:11:319.749.759.72+0.1111530
13:11:319.749.759.73+0.1231529
13:11:319.749.759.74+0.1311526
13:11:199.759.769.75+0.1421525
13:11:169.759.769.75+0.1441523
13:10:359.759.769.75+0.1411519
13:09:439.759.769.76+0.1511518
13:09:349.769.789.76+0.1511517
12:56:459.789.799.80+0.1951516
12:56:459.789.799.79+0.1851511
12:56:389.789.799.78+0.1711506
12:56:219.739.789.78+0.1741505
12:53:509.739.779.77+0.1621501
12:53:019.779.789.77+0.1621499
12:52:519.739.779.77+0.1611497
12:52:099.769.789.73+0.1221496
12:52:099.769.789.74+0.1321494
12:52:099.769.789.75+0.1411492
12:52:099.769.789.76+0.1511491
12:51:309.769.799.79+0.1811490
12:51:169.769.799.79+0.1811489
12:50:369.799.809.79+0.1841488
12:49:499.799.809.79+0.1821484
12:49:069.799.809.79+0.1821482
12:48:389.809.819.80+0.1911480
12:47:019.829.839.82+0.2111479
12:44:489.829.839.83+0.2261478
12:44:489.829.839.83+0.2291472
12:44:079.799.829.82+0.2111463
12:44:009.799.809.80+0.1931462
12:43:579.799.809.80+0.19111459
12:43:569.789.799.79+0.1831448
12:43:309.739.789.78+0.1711445
12:42:069.739.779.77+0.1631444
12:40:329.739.779.77+0.1631441
12:37:489.759.779.75+0.1411438
12:36:469.759.779.75+0.1411437
12:33:209.779.789.77+0.1621436
12:33:099.789.799.78+0.1711434
12:32:289.789.799.78+0.1711433
12:31:039.789.799.78+0.1711432
12:29:029.799.809.79+0.1821431
12:27:349.799.809.79+0.1811429
12:27:289.799.809.79+0.1811428
12:27:289.799.809.79+0.1821427
12:27:139.809.829.80+0.1931425
12:24:489.799.809.80+0.1921422
12:23:429.809.839.80+0.1911420
12:21:079.799.809.80+0.1921419
12:21:009.809.839.80+0.1911417
12:20:309.799.809.80+0.1911416
12:18:509.789.839.78+0.1711415
12:18:089.789.819.81+0.2011414
12:18:049.789.829.82+0.2111413
12:17:499.789.819.81+0.20131412
12:17:499.789.809.80+0.1911399
12:17:209.779.809.80+0.19191398
12:17:209.779.809.80+0.19151379
12:17:159.779.789.80+0.19191364
12:17:159.779.789.78+0.1711345
12:15:129.769.779.77+0.1611344
12:15:119.769.779.77+0.1671343
12:13:559.719.769.76+0.1521336
12:12:479.719.769.71+0.1011334
12:11:299.779.809.77+0.1621333
12:10:439.779.809.80+0.1921331
12:10:439.799.809.79+0.1811329
12:10:089.799.809.80+0.1911328
12:08:429.799.809.80+0.1911327
12:08:329.799.809.79+0.1811326
12:08:189.779.799.79+0.18181325
12:07:339.779.799.77+0.1611307
12:07:289.689.779.77+0.1631306
12:06:239.709.779.67+0.0611303
12:06:239.709.779.68+0.0711302
12:06:239.709.779.69+0.0821301
12:06:239.709.779.70+0.0931299
12:05:229.699.769.76+0.1511296
12:05:209.699.729.72+0.1111295
12:05:129.699.709.70+0.09981294
12:05:129.699.709.70+0.09101196
12:05:019.679.699.69+0.0811186
12:02:519.679.709.67+0.0651185
12:02:229.679.689.68+0.0731180
12:02:229.679.689.68+0.0791177
12:01:439.679.689.68+0.0711168
11:58:599.679.689.68+0.0731167
11:58:179.689.699.68+0.0711164
11:56:449.689.699.68+0.0711163
11:56:199.679.689.68+0.0711162
11:54:509.689.699.68+0.0751161
11:54:439.689.699.68+0.07101156
11:53:469.689.699.69+0.0811146
11:53:299.699.709.69+0.0811145
11:53:009.699.709.69+0.0811144
11:52:379.709.729.70+0.0921143
11:51:399.699.709.70+0.0921141
11:51:209.719.729.70+0.0921139
11:51:209.719.729.71+0.1021137
11:51:119.719.729.72+0.1111135
11:50:219.729.779.72+0.1111134
11:49:419.719.729.72+0.1151133
11:48:379.749.789.72+0.1111128
11:48:379.749.789.73+0.1211127
11:48:379.749.789.74+0.1311126
11:48:089.759.789.75+0.14101125
11:47:339.759.779.77+0.1621115
11:44:429.799.809.79+0.18151113
11:44:429.799.809.79+0.1811098
11:44:149.799.809.79+0.1821097
11:42:269.759.799.79+0.1821095
11:40:149.769.799.79+0.1811093
11:39:519.759.769.76+0.1511092
11:39:439.759.769.75+0.1411091
11:38:329.729.759.75+0.1411090
11:38:189.739.759.73+0.1251089
11:36:379.749.779.74+0.1341084
11:35:159.749.789.74+0.1321080
11:31:559.749.809.74+0.1321078
11:31:369.749.809.74+0.1311076
11:30:499.749.779.77+0.1611075
11:29:079.739.809.80+0.1941074
11:29:079.739.809.80+0.1981070
11:29:059.739.789.80+0.19111062
11:29:059.739.789.79+0.1871051
11:29:059.739.789.78+0.1721044
11:28:409.739.789.73+0.1211042
11:25:159.789.799.78+0.1711041
11:24:469.799.809.79+0.1891040
11:23:369.789.799.79+0.1841031
11:23:189.789.799.79+0.1831027
11:23:099.779.789.78+0.1721024
11:21:089.739.789.78+0.1761022
11:20:389.739.769.78+0.1711016
11:20:389.739.769.76+0.1511015
11:20:149.739.769.76+0.1511014
11:19:389.739.769.76+0.15191013
11:19:389.739.759.75+0.1410994
11:19:309.739.769.76+0.151984
11:18:169.729.769.76+0.151983
11:17:559.729.769.76+0.151982
11:17:559.729.759.75+0.146981
11:17:559.729.759.75+0.141975
11:17:409.729.759.75+0.1413974
11:15:239.729.739.73+0.121961
11:12:349.719.749.74+0.135960
11:12:329.719.749.74+0.132955
11:12:289.719.739.73+0.121953
11:11:129.699.709.70+0.093952
11:11:089.709.739.70+0.091949
11:09:569.699.709.70+0.094948
11:09:529.729.739.72+0.116944
11:09:069.739.749.73+0.122938
11:08:389.729.739.73+0.121936
11:07:069.739.749.73+0.121935
11:07:029.739.749.74+0.131934
11:06:459.739.749.73+0.121933
11:06:439.739.749.73+0.121932
11:05:599.739.749.73+0.122931
11:05:589.739.749.74+0.135929
11:05:129.729.739.73+0.126924
11:05:109.699.729.72+0.116918
11:04:269.699.729.72+0.111912
11:03:139.709.729.70+0.091911
10:58:249.729.739.72+0.112910
10:57:379.699.729.72+0.116908
10:56:279.699.709.70+0.093902
10:55:239.689.699.68+0.071899
10:55:119.689.699.68+0.071898
10:54:379.689.709.68+0.071897
10:53:459.679.689.68+0.071896
10:53:149.709.739.70+0.091895
10:47:009.679.749.66+0.051894
10:47:009.679.749.67+0.064893
10:46:029.669.739.73+0.121889
10:44:429.669.749.74+0.135888
10:44:339.669.739.74+0.133883
10:44:339.669.739.73+0.122880
10:44:289.679.739.66+0.054878
10:44:289.679.739.67+0.061874
10:40:039.739.749.73+0.121873
10:40:039.719.749.66+0.051872
10:40:039.719.749.70+0.091871
10:40:039.719.749.71+0.103870
10:38:529.739.749.73+0.122867
10:38:169.719.739.73+0.121865
10:38:069.719.739.71+0.102864
10:37:219.719.739.71+0.104862
10:37:219.719.739.71+0.105858
10:37:029.719.729.71+0.103853
10:36:219.719.729.72+0.111850
10:35:579.719.749.74+0.132849
10:34:359.719.759.71+0.103847
10:29:039.769.789.76+0.151844
10:29:039.709.769.76+0.155843
10:29:029.719.769.71+0.101838
10:27:139.659.759.76+0.152837
10:27:139.659.759.75+0.143835
10:24:149.719.739.65+0.041832
10:24:149.719.739.71+0.104831
10:23:479.719.739.73+0.121827
10:23:349.719.739.71+0.101826
10:23:179.659.709.71+0.1016825
10:23:179.659.709.70+0.0939809
10:22:569.659.689.68+0.072770
10:22:479.679.689.67+0.061768
10:22:179.669.709.66+0.051767
10:22:179.659.689.70+0.091766
10:22:179.659.689.69+0.081765
10:22:179.659.689.68+0.073764
10:20:519.659.689.65+0.044761
10:20:519.659.689.65+0.042757
10:20:519.659.689.65+0.0410755
10:20:389.659.689.65+0.045745
10:20:179.659.679.67+0.061740
10:19:599.659.669.67+0.064739
10:19:599.659.669.66+0.051735
10:18:589.529.609.65+0.041734
10:18:589.529.609.64+0.031733
10:18:589.529.609.61010732
10:18:589.529.609.60-0.013722
10:17:519.529.599.60-0.018719
10:17:519.529.599.59-0.022711
10:17:459.539.599.53-0.085709
10:16:419.559.609.55-0.061704
10:16:419.539.559.55-0.061703
10:14:539.559.609.55-0.061702
10:14:339.569.599.56-0.052701
10:14:339.569.599.56-0.055699
10:12:559.569.619.6105694
10:12:339.569.619.56-0.055689
10:11:279.589.619.56-0.054684
10:11:279.589.619.58-0.031680
10:11:199.589.619.58-0.031679
10:10:369.569.589.58-0.032678
10:10:359.589.619.58-0.034676
10:10:209.609.619.60-0.011672
10:09:099.619.659.6104671
10:05:069.619.659.6103667
10:01:169.619.689.6102664
09:51:179.609.709.70+0.091662
09:50:499.709.719.70+0.091661
09:50:399.709.719.70+0.092660
09:50:399.709.719.70+0.0912658
09:50:209.709.719.70+0.092646
09:50:139.589.709.70+0.0914644
09:50:079.599.709.59-0.023630
09:50:019.609.709.60-0.013627
09:49:519.619.709.6101624
09:49:439.629.709.62+0.011623
09:48:219.679.709.67+0.062622
09:48:219.679.709.67+0.0610620
09:47:509.679.709.70+0.091610
09:47:399.679.709.70+0.091609
09:47:039.679.709.70+0.0910608
09:42:549.679.709.67+0.061598
09:42:349.619.669.66+0.051597
09:42:109.659.669.66+0.051596
09:41:229.649.669.66+0.052595
09:41:229.629.649.64+0.035593
09:41:009.619.629.62+0.011588
09:40:479.629.649.62+0.015587
09:40:189.639.649.62+0.011582
09:40:189.639.649.63+0.021581
09:39:559.629.649.62+0.011580
09:38:569.649.669.64+0.032579
09:38:489.649.669.64+0.031577
09:38:449.649.669.66+0.051576
09:38:369.649.669.66+0.051575
09:38:289.649.669.66+0.0515574
09:38:209.649.669.66+0.051559
09:36:419.669.679.66+0.058558
09:36:319.679.709.67+0.061550
09:36:319.679.709.67+0.061549
09:35:249.719.759.70+0.094548
09:35:249.719.759.71+0.106544
09:35:149.719.759.71+0.101538
09:34:439.719.729.71+0.102537
09:34:399.719.729.71+0.104535
09:34:239.729.759.71+0.102531
09:34:239.729.759.72+0.113529
09:34:089.759.769.75+0.144526
09:33:299.759.769.75+0.146522
09:33:189.769.799.76+0.153516
09:32:209.759.809.80+0.191513
09:31:589.759.779.78+0.174512
09:31:589.759.779.77+0.161508
09:30:249.729.789.78+0.171507
09:29:589.729.779.78+0.177506
09:29:589.729.779.77+0.161499
09:29:199.729.759.72+0.111498
09:29:159.729.759.75+0.142497
09:28:539.759.789.75+0.141495
09:28:409.739.759.75+0.141494
09:28:109.759.789.75+0.141493
09:27:409.759.789.75+0.1410492
09:26:259.739.789.78+0.172482
09:24:469.749.789.73+0.121480
09:24:469.749.789.74+0.134479
09:24:359.749.779.77+0.165475
09:24:359.749.779.77+0.161470
09:24:169.749.769.77+0.164469
09:24:169.749.769.76+0.152465
09:22:059.749.779.74+0.131463
09:20:569.719.789.71+0.105462
09:20:539.719.789.71+0.101457
09:20:409.719.789.71+0.101456
09:19:469.759.789.70+0.094455
09:19:469.759.789.75+0.141451
09:19:299.759.789.78+0.173450
09:18:519.709.759.75+0.141447
09:18:009.679.709.70+0.091446
09:18:009.679.709.70+0.0915445
09:18:009.679.709.70+0.091430
09:17:549.669.699.69+0.081429
09:17:549.669.699.69+0.081428
09:17:529.669.699.69+0.081427
09:17:419.669.699.69+0.082426
09:17:299.699.709.66+0.055424
09:17:299.699.709.67+0.061419
09:17:299.699.709.69+0.082418
09:16:349.709.799.70+0.091416
09:16:259.709.799.70+0.095415
09:16:069.709.809.80+0.191410
09:15:309.809.849.80+0.197409
09:15:269.809.849.84+0.231402
09:15:229.819.859.85+0.241401
09:15:209.809.829.85+0.2410400
09:15:209.809.829.84+0.235390
09:15:209.809.829.83+0.226385
09:15:209.809.829.82+0.219379
09:15:109.709.799.80+0.192370
09:15:109.709.799.79+0.181368
09:15:109.799.809.79+0.182367
09:15:019.719.799.79+0.181365
09:14:179.679.809.80+0.191364
09:13:599.669.809.66+0.052363
09:13:569.669.819.66+0.051361
09:13:349.739.839.66+0.052360
09:13:349.739.839.73+0.123358
09:13:289.759.849.75+0.141355
09:13:189.759.849.74+0.131354
09:13:189.759.849.75+0.141353
09:12:599.739.849.84+0.231352
09:12:589.739.849.84+0.231351
09:12:569.739.819.84+0.231350
09:12:569.739.819.81+0.201349
09:12:549.739.759.75+0.141348
09:12:549.759.819.75+0.141347
09:12:499.849.859.84+0.231346
09:12:469.759.829.82+0.212345
09:12:439.759.849.84+0.231343
09:12:439.759.849.75+0.141342
09:12:329.769.809.86+0.255341
09:12:329.769.809.85+0.245336
09:12:329.769.809.80+0.1910331
09:12:319.759.809.80+0.191321
09:12:159.759.789.80+0.192320
09:12:159.759.789.79+0.186318
09:12:159.759.789.78+0.1715312
09:12:069.759.789.78+0.173297
09:11:479.659.739.65+0.042294
09:11:459.659.709.70+0.091292
09:11:229.659.709.65+0.0410291
09:09:429.569.809.56-0.051281
09:09:319.809.829.80+0.194280
09:09:319.809.829.80+0.192276
09:09:319.809.829.80+0.191274
09:09:319.809.829.80+0.196273
09:09:319.809.829.80+0.1911267
09:09:299.539.659.80+0.191256
09:09:299.539.659.79+0.1815255
09:09:299.539.659.74+0.135240
09:09:299.539.659.73+0.125235
09:09:299.539.659.72+0.112230
09:09:299.539.659.65+0.048228
09:09:119.649.659.53-0.086220
09:09:119.649.659.64+0.034214
09:09:079.659.729.65+0.042210
09:08:399.649.659.65+0.042208
09:08:399.539.649.64+0.034206
09:07:519.539.659.53-0.082202
09:07:399.529.559.55-0.063200
09:07:399.559.729.55-0.062197
09:07:359.559.619.6102195
09:07:359.589.619.58-0.031193
09:07:299.559.589.58-0.031192
09:07:179.549.609.60-0.012191
09:07:099.539.609.60-0.011189
09:06:579.529.609.52-0.091188
09:06:049.539.609.50-0.113187
09:06:049.539.609.52-0.093184
09:06:049.539.609.53-0.081181
09:06:049.529.559.55-0.061180
09:06:009.529.549.54-0.071179
09:06:009.529.549.54-0.071178
09:05:409.399.449.50-0.1117177
09:05:409.399.449.49-0.128160
09:05:409.399.449.48-0.134152
09:05:409.399.449.46-0.152148
09:05:409.399.449.45-0.162146
09:05:409.399.449.44-0.171144
09:05:289.399.429.44-0.171143
09:05:289.399.429.42-0.191142
09:05:209.389.399.39-0.228141
09:05:049.349.389.38-0.232133
09:04:549.349.399.34-0.2710131
09:04:019.349.399.34-0.273121
09:02:499.349.399.34-0.272118
09:02:379.329.429.42-0.191116
09:02:329.329.349.34-0.271115
09:02:329.329.349.34-0.271114
09:02:329.339.349.33-0.281113
09:02:319.339.349.34-0.272112
09:02:309.339.349.34-0.271110
09:02:239.339.349.34-0.274109
09:02:219.339.349.34-0.275105
09:02:179.339.349.34-0.271100
09:01:509.359.399.34-0.27199
09:01:509.359.399.35-0.26198
09:01:479.349.389.38-0.23197
09:01:469.379.399.37-0.24196
09:01:449.349.379.37-0.24195
09:01:449.349.379.37-0.24194
09:01:409.359.399.35-0.26393
09:01:229.399.449.39-0.22290
09:01:209.389.459.38-0.23188
09:01:179.369.459.36-0.25387
09:01:179.379.459.37-0.24184
09:01:059.389.459.38-0.23583
09:01:049.389.459.38-0.231078
09:01:019.409.459.40-0.21168
09:00:499.409.489.40-0.21467
09:00:419.409.489.40-0.21563
09:00:229.409.489.40-0.21458
09:00:229.409.489.40-0.211254
09:00:129.409.419.41-0.20542
09:00:06----9.40-0.213737
 
加密貨幣
比特幣BTC 31128.56 -1,441.29 -4.43%
以太幣ETH 1279.07 -77.99 -5.75%
瑞波幣XRP 0.255934 -0.01 -4.80%
比特幣現金BCH 388.07 -39.97 -9.34%
萊特幣LTC 128.37 -6.39 -4.74%
卡達幣ADA 0.327725 -0.02 -4.80%
波場幣TRX 0.028701 0.00 -2.75%
恆星幣XLM 0.254383 -0.01 -2.75%
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。