最新友達ADR26日上漲0.16美元漲幅3.00%折台股18.06元熱門聯電ADR26日上漲0.27美元漲幅3.63%折台股50.56元
更新報價

志　信  (2611) 航運業 上市 德安開發集團

25.70 ▼-0.30 -1.15% 0.28億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.30 1,108 25.65 10 25.70 1 25.50 25.80 25.20 26.00
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0025.6525.7025.70-0.30191108
13:24:1525.6525.7525.65-0.3511089
13:24:0225.6525.7525.65-0.3511088
13:23:1825.6025.6525.65-0.3521087
13:22:4425.6525.7025.65-0.3511085
13:21:3225.6025.6525.65-0.3511084
13:21:1625.5525.6525.55-0.4521083
13:20:5725.5525.6525.55-0.4521081
13:19:4025.6025.7525.55-0.4551079
13:19:4025.6025.7525.60-0.40101074
13:19:3525.6025.6525.65-0.35181064
13:19:3525.6025.6525.65-0.3511046
13:19:3525.6025.6525.65-0.3521045
13:18:3725.6525.7025.65-0.35101043
13:13:2925.7025.7525.75-0.2551033
13:12:1325.7025.7525.70-0.3011028
13:12:0925.7025.7525.70-0.3021027
13:12:0325.6025.7025.70-0.30121025
13:08:2725.6525.7025.70-0.3011013
13:07:4225.6525.7025.70-0.3021012
13:07:1925.6525.7025.70-0.3011010
13:07:1825.6525.7025.70-0.3011009
13:06:3825.6525.7025.70-0.3071008
13:06:3725.5525.6525.65-0.35151001
13:05:4525.5525.6525.55-0.4510986
13:03:4925.6025.6525.60-0.404976
13:02:2825.6025.6525.60-0.405972
13:00:3625.7025.7525.70-0.302967
13:00:0225.7025.7525.70-0.301965
12:59:3125.7025.7525.70-0.304964
12:57:2925.7025.7525.70-0.303960
12:50:0225.6025.7025.70-0.302957
12:50:0125.6025.6525.65-0.354955
12:50:0125.6025.6525.65-0.351951
12:50:0125.6025.6525.65-0.3514950
12:47:2825.6525.7025.65-0.358936
12:47:2625.7025.7525.70-0.3013928
12:47:2625.7025.7525.70-0.301915
12:47:2625.7025.7525.70-0.301914
12:43:5925.7025.7525.75-0.251913
12:42:5625.7025.7525.70-0.304912
12:37:4425.7025.7525.70-0.302908
12:36:5325.7025.7525.75-0.251906
12:33:4825.7025.8025.80-0.201905
12:33:4825.7025.7525.75-0.2510904
12:33:1725.6525.7025.70-0.301894
12:33:1725.6525.7025.70-0.3013893
12:33:1725.6525.7025.70-0.3015880
12:32:3125.6525.7025.65-0.351865
12:31:3525.6525.7025.65-0.351864
12:29:0725.6525.7025.70-0.301863
12:27:1825.6525.7025.65-0.352862
12:22:4525.6025.6525.65-0.357860
12:22:3325.6025.6525.60-0.401853
12:22:0925.6025.6525.65-0.355852
12:22:0825.6025.6525.65-0.352847
12:21:3225.5525.6525.65-0.3512845
12:21:3125.5525.6025.60-0.401833
12:21:3125.5525.6025.60-0.401832
12:21:2225.5525.6025.60-0.4022831
12:20:1425.5525.6025.60-0.407809
12:17:0925.5525.6025.55-0.451802
12:15:4025.5525.6025.55-0.459801
12:13:5625.5525.6025.55-0.451792
12:09:1725.5525.6025.55-0.452791
12:07:5725.5525.6025.55-0.4510789
12:06:4325.5525.6525.55-0.451779
12:02:2725.6025.6525.60-0.401778
12:02:2725.6025.6525.60-0.4046777
11:56:0325.6025.6525.60-0.405731
11:56:0025.6025.6525.60-0.402726
11:48:0025.5525.6025.60-0.403724
11:48:0025.5025.5525.55-0.4528721
11:45:5125.5025.5525.55-0.451693
11:44:2325.5025.5525.55-0.4512692
11:44:2325.5025.5525.55-0.4531680
11:38:0125.5525.6025.55-0.4511649
11:38:0125.5525.6025.55-0.451638
11:38:0125.5525.6025.55-0.4516637
11:38:0125.5525.6025.55-0.452621
11:37:0225.5525.6025.55-0.451619
11:36:0525.5525.6025.55-0.451618
11:34:5225.5525.6025.55-0.451617
11:30:0625.5525.6025.60-0.401616
11:18:2425.5525.6025.60-0.402615
11:18:1625.5525.6025.60-0.402613
11:16:1225.5525.6025.60-0.401611
11:14:4525.5525.6025.60-0.401610
11:14:0325.5525.6025.55-0.452609
11:10:2325.5525.6025.55-0.452607
11:10:2325.5525.6025.55-0.451605
11:10:2325.5525.6025.55-0.452604
11:10:2325.5525.6025.55-0.455602
11:08:4025.5025.5525.55-0.451597
11:08:4025.5525.6025.55-0.4530596
11:08:4025.5525.6025.55-0.451566
11:07:0225.5525.6025.60-0.401565
11:07:0225.5525.6025.60-0.404564
11:07:0225.5525.6025.60-0.401560
11:05:5425.5525.6025.60-0.401559
11:02:5325.5525.6525.65-0.351558
11:01:0925.5025.6525.65-0.351557
10:59:1925.6025.6525.60-0.408556
10:59:1925.6025.6525.60-0.401548
10:56:5025.5025.6025.60-0.409547
10:54:0725.5025.6025.60-0.402538
10:49:4625.6025.6525.60-0.401536
10:49:4625.6025.6525.60-0.401535
10:49:2925.6025.6525.60-0.402534
10:48:3325.6025.6525.65-0.355532
10:46:3525.6025.7025.55-0.455527
10:46:3525.6025.7025.60-0.405522
10:46:0525.6525.7025.65-0.353517
10:46:0525.5525.6525.65-0.352514
10:43:4825.5025.6025.60-0.4019512
10:42:5625.5525.6025.55-0.451493
10:38:4025.5525.6025.55-0.451492
10:35:2125.5525.6025.55-0.455491
10:35:1025.5525.6025.55-0.452486
10:34:4125.5525.6025.55-0.451484
10:33:3525.5525.6025.55-0.451483
10:29:5325.5525.6025.55-0.453482
10:27:5025.5025.5525.55-0.4512479
10:27:5025.5025.5525.50-0.501467
10:26:4425.5025.5525.55-0.452466
10:25:4325.5525.6025.55-0.452464
10:25:2825.5525.6025.55-0.452462
10:24:3425.5525.6025.55-0.452460
10:24:0025.5525.6025.55-0.453458
10:23:3425.5525.6025.60-0.401455
10:23:1125.5525.6025.60-0.403454
10:22:3525.5525.6025.60-0.401451
10:20:3025.5025.5525.55-0.453450
10:20:3025.5025.5525.55-0.451447
10:20:2525.5025.5525.55-0.453446
10:19:5925.5525.6025.55-0.457443
10:19:5525.5525.6025.55-0.451436
10:19:0125.5525.6025.55-0.451435
10:18:3625.5025.5525.55-0.453434
10:18:1425.5025.5525.55-0.452431
10:17:2925.5025.5525.55-0.451429
10:16:0725.4525.6025.45-0.555428
10:15:5825.4025.5525.55-0.451423
10:15:5825.4025.5025.50-0.5013422
10:15:5825.4025.4525.45-0.5533409
10:15:5825.4025.4525.45-0.5512376
10:15:5825.4025.4525.45-0.551364
10:09:4325.4025.4525.45-0.553363
10:09:3025.3025.3525.35-0.652360
10:09:3025.3025.3525.35-0.651358
10:04:2025.3525.4525.35-0.651357
10:02:0125.3025.4525.30-0.7016356
10:02:0125.3025.3525.35-0.651340
09:59:4625.2525.3525.35-0.651339
09:59:4225.3525.4025.35-0.651338
09:59:4225.3525.4025.40-0.601337
09:59:4225.3525.4025.35-0.657336
09:59:4225.2525.3525.35-0.652329
09:59:1025.2025.3525.35-0.651327
09:59:0525.3025.3525.25-0.7519326
09:59:0525.3025.3525.30-0.701307
09:58:0125.3525.4025.35-0.651306
09:57:4925.3525.4025.35-0.651305
09:57:1025.3025.4025.30-0.702304
09:56:3825.2525.3025.30-0.702302
09:55:1525.3025.3525.30-0.701300
09:54:3225.3025.3525.30-0.7017299
09:54:3225.3025.4025.30-0.701282
09:54:0825.3025.3525.35-0.651281
09:53:3325.3025.3525.30-0.701280
09:50:5525.3525.4025.35-0.6513279
09:50:3025.4025.4525.40-0.603266
09:50:3025.4025.4525.40-0.601263
09:49:0625.4525.5025.45-0.552262
09:48:1525.4525.5025.45-0.555260
09:48:1525.4525.5025.45-0.551255
09:45:2225.4525.5025.45-0.551254
09:43:5125.4025.5025.50-0.503253
09:43:2725.4525.5025.45-0.552250
09:43:1725.4525.5025.50-0.505248
09:41:4625.3525.4525.45-0.551243
09:41:3425.4525.5025.45-0.551242
09:40:5525.4025.5025.40-0.601241
09:40:2225.4025.5025.40-0.601240
09:36:5025.4025.5025.40-0.601239
09:35:2425.4525.5025.45-0.554238
09:35:0825.4025.4525.45-0.551234
09:35:0825.3525.4025.40-0.6014233
09:35:0825.3525.4025.40-0.603219
09:35:0825.3525.4025.40-0.6012216
09:33:4525.3525.4025.35-0.653204
09:33:1325.3525.4025.40-0.601201
09:31:5225.3525.4025.35-0.651200
09:31:3925.3025.3525.35-0.651199
09:29:4725.3025.4025.40-0.603198
09:28:2225.3525.4025.35-0.651195
09:26:4325.3525.4025.35-0.651194
09:26:4325.4025.4525.40-0.607193
09:26:2025.4525.5025.45-0.551186
09:24:1725.4525.5025.45-0.551185
09:24:0425.4525.5025.45-0.551184
09:24:0425.4525.5025.45-0.551183
09:22:2925.4525.5525.45-0.551182
09:21:4925.4525.5525.45-0.552181
09:21:1625.4525.5525.45-0.551179
09:21:0125.4525.5025.50-0.501178
09:18:4025.5025.5525.50-0.501177
09:18:2025.5025.5525.50-0.501176
09:18:2025.5025.5525.50-0.502175
09:16:5825.5025.5525.50-0.504173
09:16:5325.5525.6025.55-0.455169
09:14:5225.5025.5525.55-0.451164
09:14:3825.5025.5525.55-0.452163
09:14:2925.4525.5025.50-0.501161
09:14:0025.4025.4525.45-0.551160
09:13:3925.4525.5025.45-0.551159
09:13:1025.4025.4525.45-0.554158
09:13:0525.3525.4525.45-0.551154
09:12:4525.3525.4525.35-0.651153
09:12:1625.3525.4525.45-0.554152
09:12:0925.3025.4025.40-0.601148
09:12:0925.3025.4025.40-0.601147
09:12:0925.3025.4025.30-0.701146
09:11:4925.4025.4525.30-0.708145
09:11:4925.4025.4525.35-0.6510137
09:11:4925.4025.4525.40-0.602127
09:10:5025.3525.4025.40-0.601125
09:10:4225.4025.5025.40-0.604124
09:10:0425.3525.4025.40-0.601120
09:09:1625.4525.5525.45-0.551119
09:09:0225.3525.4525.45-0.551118
09:06:4825.3025.5525.30-0.701117
09:06:0125.3025.4525.45-0.551116
09:05:3725.3025.3525.35-0.655115
09:05:3725.3025.3525.35-0.6510110
09:04:2125.2025.2525.25-0.751100
09:04:2125.2025.2525.25-0.75199
09:04:1525.2025.2525.25-0.75298
09:03:5425.2025.3025.30-0.701796
09:03:5425.1525.2025.20-0.80179
09:03:4425.2525.3025.25-0.75178
09:03:3525.2525.3025.25-0.75377
09:03:3525.1525.2525.25-0.75774
09:03:3125.2025.2525.20-0.80467
09:03:0825.2025.2525.20-0.80163
09:03:0425.2025.2525.25-0.75262
09:02:4925.2525.3025.25-0.75160
09:02:3225.2025.3025.20-0.80159
09:01:5625.2025.3025.20-0.80158
09:01:4625.2025.4525.20-0.80257
09:01:4625.3025.5025.30-0.70155
09:01:4625.3025.5525.30-0.70154
09:01:3725.3525.6025.35-0.65453
09:01:3725.3525.6025.35-0.65149
09:01:3725.4025.6025.40-0.60248
09:00:5725.3525.5025.50-0.50246
09:00:5625.4025.5025.40-0.60144
09:00:1825.5025.6025.50-0.501443
09:00:1325.5025.6025.50-0.50129
09:00:1325.5025.6525.50-0.50128
09:00:13----25.50-0.502727
　
人氣股市議題－PChome新聞
金融股EPS 儲能概念股 重電概念股 川普概念股 股市新聞 2024除權息
更多
加密貨幣
比特幣BTC 68677.12 159.03 0.23%
以太幣ETH 3914.27 88.37 2.31%
瑞波幣XRP 0.527972 0.00 -0.05%
比特幣現金BCH 484.69 0.72 0.15%
萊特幣LTC 84.76 0.86 1.03%
卡達幣ADA 0.461294 0.00 0.64%
波場幣TRX 0.112073 0.00 -0.90%
恆星幣XLM 0.108659 0.00 -0.02%
投資訊息
相關網站
股市服務區
行動版 電腦版

大盤

加權指數
櫃買指數

類股

集中市場
櫃買中心
市場指數

權證

股票找權證
權證篩選
權證排行

期權

期貨商品
期貨價差

分類報價

上市/上櫃
產業股
集團股
概念股

自選股

最近查詢個股
我的自選股
自選股設定
財報資訊
自選股新聞

個股

線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
個股PK

股市公告

新掛牌股
停券預告
警示股
股票抽籤
除權除息
法說會
股東會

選股

快速選股
推薦選股
我的選股條件

三大法人

買賣金額
外資買賣超
投信買賣超
自營商買賣超

排行

上市排行
上櫃排行
財務排行
籌碼排行
網友排行

融資融券

餘額統計
融資增減
融券增減
使用率/券資比

專欄

箱波均解盤
名人理財
股票超入門
理財我最大
先探專欄

券商分析

研究報告
今日盤勢分析

即時新聞

熱門新聞
台股
產業
未上市
國際
公告
其他
財經
理財

港股美股

分類報價
即時新聞
熱門排行
焦點股票

外匯

全球匯率數
熱門匯率
即時新聞
經濟數據
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。