志 信  (2611) 航運業 上市 德安開發集團

23.45 ▼-0.25 -1.05% 0.41
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
-0.25 1,776 23.45 1 23.50 17 23.95 24.00 23.40 23.70
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
14:30:0023.4523.5023.45-0.2591776
13:30:0023.4523.5023.45-0.251451767
13:24:4623.5023.5523.50-0.2011622
13:24:4623.5023.5523.50-0.2021621
13:24:3623.5023.5523.50-0.2011619
13:24:2923.4023.5023.50-0.2021618
13:24:2823.4023.5023.50-0.2021616
13:24:1123.4023.5023.50-0.2021614
13:24:0823.4023.5023.40-0.30151612
13:23:4623.4023.4523.45-0.2541597
13:23:4623.4523.5023.45-0.2561593
13:23:2923.4023.4523.45-0.2511587
13:23:2923.4023.4523.40-0.3011586
13:23:1923.4023.4523.45-0.25101585
13:23:1923.4023.4523.45-0.2551575
13:23:1923.4523.5023.45-0.2581570
13:22:3423.4523.5023.50-0.2021562
13:22:0623.4523.5523.45-0.25791560
13:22:0623.5023.5523.50-0.20501481
13:22:0623.5023.5523.50-0.2011431
13:22:0323.5023.5523.55-0.1531430
13:21:4923.5023.5523.50-0.2041427
13:21:4223.5023.5523.50-0.2011423
13:21:1223.5023.5523.50-0.20101422
13:21:0423.5023.5523.55-0.1531412
13:20:4323.5023.5523.50-0.2031409
13:20:1823.5023.5523.50-0.2011406
13:20:1123.5023.5523.55-0.1511405
13:20:0623.5023.5523.55-0.1521404
13:19:5923.5023.5523.50-0.2011402
13:19:1723.5023.5523.55-0.1511401
13:18:4323.5023.5523.55-0.1521400
13:18:3123.5023.5523.55-0.1511398
13:17:4623.5023.5523.50-0.2011397
13:17:2023.5023.5523.55-0.1511396
13:16:0523.5023.5523.50-0.2011395
13:16:0423.5023.5523.50-0.2031394
13:15:2123.5023.5523.55-0.1531391
13:14:4623.5023.5523.50-0.2011388
13:13:4523.5023.5523.50-0.2011387
13:12:2723.5023.5523.50-0.2011386
13:11:4823.5023.5523.50-0.2021385
13:11:1523.5023.5523.50-0.2021383
13:11:0723.5023.5523.50-0.20111381
13:10:3023.5023.5523.50-0.2011370
13:10:2823.5023.5523.55-0.1521369
13:09:3023.5023.5523.55-0.1541367
13:08:5323.5023.5523.50-0.2031363
13:08:4923.5023.5523.50-0.2021360
13:08:4123.5023.5523.50-0.2081358
13:07:0523.5023.5523.50-0.2011350
13:06:0523.5023.5523.50-0.2011349
13:05:1423.5023.5523.50-0.2071348
13:03:2223.5023.5523.55-0.1521341
13:03:1223.5023.5523.50-0.2011339
13:02:1823.5023.5523.50-0.20151338
13:01:2723.4523.5023.50-0.2031323
13:01:2023.4523.5023.50-0.2011320
13:01:0623.4523.5023.50-0.2011319
13:00:5723.5023.5523.50-0.2031318
13:00:4623.5023.5523.50-0.2021315
12:59:4223.5023.5523.50-0.2011313
12:59:1123.5023.5523.55-0.1541312
12:58:4723.4523.5523.45-0.2511308
12:58:4623.4523.5023.50-0.2041307
12:58:4623.4523.5023.50-0.2021303
12:58:1623.4523.5023.45-0.2551301
12:57:5023.4523.5023.45-0.2561296
12:56:2023.4523.5023.45-0.2511290
12:55:0023.5023.5523.50-0.2041289
12:53:1023.5023.5523.55-0.1511285
12:53:0223.5023.5523.50-0.2011284
12:52:5523.5023.5523.50-0.2011283
12:52:3423.5023.5523.55-0.1511282
12:47:1323.4523.5523.45-0.25111281
12:47:0423.5023.5523.50-0.2011270
12:46:4523.5523.6023.55-0.1531269
12:44:5923.5523.6023.55-0.1561266
12:44:4923.5523.6023.55-0.1551260
12:44:1323.5523.6023.55-0.1511255
12:44:0423.5523.6023.60-0.1011254
12:42:2923.5523.6023.60-0.1011253
12:40:3923.5523.6023.60-0.1011252
12:39:0923.5523.6023.60-0.1011251
12:38:2523.5523.6023.60-0.1021250
12:36:5423.5023.6023.50-0.2011248
12:36:5123.5023.5523.55-0.15111247
12:36:3623.4523.5023.50-0.2021236
12:35:0923.4523.5023.50-0.2021234
12:34:3423.4523.5023.45-0.2511232
12:33:4323.5023.5523.50-0.2051231
12:32:1623.5023.5523.50-0.2051226
12:30:0123.5023.5523.50-0.2021221
12:27:4723.5023.5523.50-0.2011219
12:25:3023.5023.5523.50-0.2021218
12:24:4023.5023.5523.50-0.2011216
12:23:4723.5023.5523.50-0.2041215
12:23:2923.5023.5523.55-0.1511211
12:23:0223.5023.5523.55-0.1511210
12:19:2023.5023.5523.55-0.1511209
12:16:3223.4523.5023.50-0.2011208
12:16:2423.4523.5023.50-0.2021207
12:15:4423.4523.5023.50-0.2011205
12:13:1123.4523.5023.50-0.2051204
12:11:4723.4523.5023.50-0.20121199
12:10:0323.4523.5023.50-0.2031187
12:09:5123.4523.5023.45-0.2521184
12:09:3323.4523.5023.45-0.2511182
12:08:4123.4523.5023.45-0.2511181
12:07:5223.4523.5023.45-0.2521180
12:07:2423.4523.5023.45-0.2511178
12:06:2823.4523.5023.45-0.2511177
12:04:5223.4523.5023.50-0.2061176
12:03:3423.4523.5023.45-0.2511170
12:03:2423.4523.5023.45-0.2531169
12:01:1123.4523.5023.45-0.2511166
11:56:4523.4523.5523.45-0.2521165
11:54:2023.5023.5523.50-0.2011163
11:53:4623.5023.5523.50-0.20101162
11:53:1923.4523.5523.45-0.2511152
11:51:4423.4523.5523.45-0.2511151
11:51:3123.4523.5023.45-0.2531150
11:51:2423.4523.5023.45-0.2511147
11:50:3323.4523.5023.45-0.2511146
11:47:0423.4523.5023.50-0.2011145
11:44:0223.4023.4523.45-0.2511144
11:43:2823.4023.4523.45-0.2511143
11:42:3923.4523.5023.45-0.25121142
11:41:4523.4523.5023.45-0.2531130
11:41:1023.4523.5023.45-0.2511127
11:39:5123.4523.5523.45-0.2511126
11:39:4323.4523.5523.45-0.2511125
11:39:4323.5023.5523.50-0.20421124
11:39:4323.4523.5023.50-0.2081082
11:37:5623.4523.5023.50-0.2021074
11:37:1923.4523.5023.45-0.2521072
11:36:2123.4523.5023.45-0.2541070
11:36:1823.4523.5023.45-0.2521066
11:34:5323.4523.5023.45-0.2511064
11:33:3523.4523.5023.50-0.2011063
11:31:3323.4523.5523.45-0.2511062
11:31:3323.4523.5523.45-0.25201061
11:31:3323.5023.5523.50-0.20101041
11:31:3323.5023.5523.50-0.2011031
11:31:3323.5023.5523.50-0.20131030
11:27:1123.4523.5023.50-0.2011017
11:26:1423.4523.5023.50-0.2011016
11:25:1523.4523.5023.50-0.2021015
11:25:0223.4523.5023.50-0.2011013
11:23:3323.4523.5023.45-0.2511012
11:17:2623.4523.5023.45-0.2511011
11:15:5223.4523.5523.45-0.2531010
11:15:0323.5023.5523.50-0.2011007
11:14:4923.5023.5523.50-0.2011006
11:14:4823.5023.5523.50-0.2021005
11:12:5623.4523.5023.55-0.15101003
11:12:5623.4523.5023.50-0.205993
11:11:5623.4523.5523.45-0.251988
11:10:0023.4523.5523.45-0.253987
11:09:1923.5023.5523.50-0.2017984
11:07:0523.5023.5523.50-0.201967
11:06:5323.5023.5523.50-0.201966
11:06:2323.5023.5523.55-0.152965
11:05:3523.5023.5523.55-0.151963
11:04:0823.5523.6523.55-0.153962
11:04:0823.6023.6523.60-0.103959
11:03:3423.5523.6023.60-0.101956
11:01:3723.5023.5523.55-0.151955
10:59:5323.5023.5523.50-0.201954
10:58:2323.5023.5523.50-0.2010953
10:58:2223.5023.5523.55-0.152943
10:53:4723.5023.6023.60-0.101941
10:52:5423.6023.6523.60-0.102940
10:52:4523.5023.6023.60-0.103938
10:52:3323.5023.6023.60-0.102935
10:50:4023.5023.5523.60-0.101933
10:50:4023.5023.5523.55-0.151932
10:49:3223.6023.6523.60-0.101931
10:49:3223.5023.6023.60-0.109930
10:48:1223.5023.6023.50-0.201921
10:43:0723.4523.5023.50-0.201920
10:42:4523.4523.5023.50-0.201919
10:41:5823.5023.6023.50-0.203918
10:39:5223.4523.5023.50-0.202915
10:37:1323.4023.5023.40-0.302913
10:37:0223.4023.4523.45-0.2510911
10:36:4923.4023.4523.45-0.251901
10:36:2823.4023.4523.40-0.301900
10:36:1823.4023.4523.40-0.302899
10:35:4623.4023.4523.40-0.301897
10:35:3423.4023.4523.45-0.251896
10:35:2623.4023.4523.40-0.301895
10:35:2123.4023.4523.40-0.302894
10:34:5923.4023.4523.45-0.251892
10:34:2323.4023.4523.45-0.251891
10:34:1323.4023.4523.40-0.301890
10:33:5923.4023.4523.40-0.301889
10:33:4823.4023.4523.45-0.251888
10:33:4623.4023.4523.45-0.251887
10:33:4323.4023.4523.45-0.2515886
10:33:1823.4023.4523.45-0.2510871
10:31:4423.4023.4523.45-0.252861
10:31:4023.4523.5023.45-0.2514859
10:31:4023.4523.5023.45-0.251845
10:31:4023.4523.5023.45-0.252844
10:31:4023.4523.5023.45-0.259842
10:31:4023.4523.5023.45-0.2515833
10:31:4023.4523.5023.45-0.2516818
10:31:3323.4523.5023.45-0.254802
10:31:1823.4523.5523.45-0.2526798
10:31:1823.5023.5523.50-0.2057772
10:31:1823.5023.5523.50-0.2030715
10:31:0923.5023.5523.50-0.204685
10:30:5923.5023.5523.50-0.201681
10:30:4623.5023.5523.55-0.151680
10:30:2123.5023.5523.50-0.201679
10:30:1723.5023.5523.50-0.201678
10:30:0923.5023.5523.55-0.151677
10:30:0123.5023.5523.55-0.151676
10:29:2523.5023.5523.55-0.154675
10:29:0823.5023.5523.55-0.151671
10:28:5823.5023.5523.55-0.152670
10:28:5723.5023.5523.50-0.201668
10:28:2523.5023.5523.50-0.202667
10:27:3323.5523.6023.55-0.151665
10:27:3123.5523.6023.55-0.151664
10:26:5323.5523.6023.55-0.151663
10:26:5323.5523.6023.55-0.151662
10:26:5323.5523.6023.55-0.1536661
10:23:5023.6023.6523.60-0.101625
10:23:1723.5523.6023.60-0.101624
10:23:0723.5523.6023.60-0.102623
10:21:2623.5523.6023.55-0.151621
10:20:3423.5523.6023.60-0.103620
10:20:1923.5523.6023.55-0.151617
10:20:1723.5523.6023.55-0.151616
10:20:1623.5523.6023.55-0.152615
10:19:4723.5523.6023.55-0.152613
10:19:4723.5523.6023.60-0.101611
10:18:3823.5523.6023.60-0.105610
10:17:5823.5523.6023.60-0.101605
10:17:2523.5523.6023.60-0.101604
10:16:3723.6023.6523.60-0.1014603
10:16:3723.6023.6523.60-0.106589
10:16:3723.6023.6523.60-0.1010583
10:16:2823.6023.6523.60-0.101573
10:14:0423.6523.7023.65-0.051572
10:13:5623.6523.7023.65-0.051571
10:13:4223.6023.7023.70010570
10:13:3223.6023.7023.60-0.102560
10:13:2123.6523.7023.65-0.051558
10:11:4023.6523.7023.65-0.053557
10:11:3623.6523.7023.65-0.051554
10:06:2723.6523.7023.65-0.051553
10:05:0023.6523.7023.65-0.051552
10:03:4623.6523.7523.65-0.059551
10:00:5723.6523.7523.75+0.051542
09:59:5023.6523.7523.65-0.051541
09:59:5023.6523.7023.7002540
09:57:5723.7023.7523.7001538
09:55:3823.7023.8023.7001537
09:55:2723.6523.8023.65-0.051536
09:55:1523.6523.7023.7001535
09:54:4123.6023.7523.60-0.102534
09:54:1423.6523.8023.65-0.052532
09:54:1423.6523.8023.65-0.053530
09:54:1423.6523.8023.65-0.052527
09:53:3823.7023.8023.7005525
09:53:3823.7523.8023.75+0.051520
09:53:3823.7023.7523.75+0.057519
09:53:1823.6523.7023.70016512
09:52:4823.6523.7023.7001496
09:50:5223.6523.7023.65-0.051495
09:48:0623.6523.7023.65-0.056494
09:44:5623.6023.6523.65-0.055488
09:44:3723.5523.6023.60-0.101483
09:44:1523.6023.6523.60-0.101482
09:43:5023.6023.6523.60-0.101481
09:43:5023.6023.6523.60-0.101480
09:43:3023.5523.6023.60-0.103479
09:43:0023.5523.6023.60-0.101476
09:42:4423.5523.6023.60-0.101475
09:42:4323.6023.6523.60-0.101474
09:42:4323.6023.7023.60-0.1013473
09:42:4323.6523.7023.65-0.052460
09:42:4023.6023.6523.65-0.051458
09:41:2723.6523.7023.65-0.053457
09:41:2723.6023.6523.65-0.057454
09:39:4623.6023.6523.65-0.051447
09:39:4123.6023.6523.65-0.051446
09:38:5723.6023.6523.60-0.101445
09:38:4023.6023.6523.60-0.101444
09:36:0323.6023.6523.60-0.101443
09:35:4623.6023.6523.60-0.101442
09:34:3623.6023.6523.60-0.101441
09:34:3623.6023.6523.60-0.102440
09:34:1023.6023.6523.65-0.051438
09:31:0923.6023.6523.60-0.101437
09:29:2923.6023.6523.60-0.101436
09:29:0823.6023.7023.60-0.101435
09:28:3323.5523.6023.60-0.104434
09:28:2423.5523.6523.7001430
09:28:2423.5523.6523.65-0.054429
09:27:3023.5523.6523.65-0.051425
09:27:2823.6023.6523.60-0.101424
09:26:5623.5523.6023.60-0.101423
09:26:4723.5523.6523.55-0.151422
09:26:4323.5523.6023.60-0.102421
09:26:3823.5523.6023.55-0.151419
09:26:2223.5523.6023.55-0.1514418
09:26:0023.6023.6523.60-0.101404
09:25:3323.6023.6523.60-0.101403
09:25:3223.6023.6523.60-0.102402
09:25:2423.6023.6523.60-0.101400
09:25:2323.6023.6523.60-0.101399
09:24:5223.6023.6523.60-0.102398
09:24:3323.6023.6523.60-0.102396
09:24:1623.6023.6523.60-0.103394
09:22:5123.6523.7023.65-0.053391
09:22:3923.6023.6523.65-0.052388
09:22:0323.6523.7023.65-0.053386
09:21:3423.6023.6523.65-0.057383
09:21:3423.6023.6523.65-0.0510376
09:21:2823.6023.6523.60-0.103366
09:21:2123.6023.6523.65-0.052363
09:21:0223.6023.6523.60-0.102361
09:20:4223.6023.6523.60-0.105359
09:20:3523.6023.6523.60-0.102354
09:20:1423.6023.6523.60-0.1014352
09:20:1423.6023.6523.60-0.101338
09:20:0623.6023.6523.60-0.101337
09:19:4323.6523.7023.65-0.056336
09:19:1223.6523.7523.65-0.056330
09:19:0423.7023.8023.70033324
09:19:0423.7023.8023.7006291
09:18:1523.7023.7523.75+0.054285
09:17:2423.7023.7523.75+0.051281
09:17:1423.7023.7523.75+0.053280
09:15:5223.7523.8023.75+0.052277
09:15:4423.7523.8023.75+0.051275
09:15:4423.7523.8023.75+0.055274
09:15:2223.7523.8023.80+0.101269
09:15:1623.7523.8023.80+0.101268
09:15:0923.7523.8023.80+0.103267
09:15:0123.7523.8023.80+0.101264
09:14:0623.8023.8523.80+0.101263
09:13:3623.8023.8523.80+0.101262
09:13:0923.8023.8523.80+0.102261
09:13:0423.8023.9023.80+0.101259
09:12:3923.8023.8523.85+0.151258
09:12:0123.8023.8523.80+0.101257
09:12:0123.8523.9023.85+0.159256
09:11:3623.8023.8523.85+0.151247
09:11:3423.8023.8523.85+0.152246
09:11:3023.7523.8523.85+0.151244
09:11:2223.7523.8523.85+0.153243
09:11:1023.8023.8523.80+0.101240
09:11:1023.8023.8523.80+0.102239
09:11:1023.7523.8023.80+0.102237
09:11:0623.7523.8523.75+0.056235
09:10:4923.8023.8523.80+0.101229
09:10:0723.8023.8523.80+0.101228
09:10:0623.8023.8523.80+0.101227
09:09:4023.7523.8523.85+0.151226
09:09:0223.8023.9023.80+0.101225
09:08:5623.8023.8523.85+0.154224
09:08:4623.8023.8523.80+0.101220
09:08:2523.8023.8523.80+0.101219
09:08:2523.8023.8523.80+0.105218
09:08:1823.8023.8523.80+0.102213
09:07:5523.8023.9023.80+0.101211
09:07:3023.8023.9023.80+0.1010210
09:07:0223.8023.9023.80+0.101200
09:06:4223.8523.9023.85+0.156199
09:06:4123.8523.9023.85+0.151193
09:06:0923.8523.9023.85+0.151192
09:05:5823.8523.9023.85+0.152191
09:05:3823.8523.9023.85+0.151189
09:05:1823.9023.9523.90+0.202188
09:05:1823.9023.9523.90+0.203186
09:05:1823.9023.9523.90+0.201183
09:05:1823.9524.0023.95+0.257182
09:05:1823.9023.9523.95+0.252175
09:05:0223.9023.9523.95+0.253173
09:04:3623.9524.0023.95+0.251170
09:04:3523.9524.0023.95+0.254169
09:04:3323.9524.0023.95+0.251165
09:04:2123.9524.0023.95+0.252164
09:04:1323.9023.9523.95+0.253162
09:04:0423.9524.0023.95+0.252159
09:04:0323.9524.0023.95+0.251157
09:03:5423.9023.9523.95+0.252156
09:03:4123.9023.9523.95+0.2510154
09:03:3423.9023.9523.95+0.259144
09:03:3223.9023.9523.95+0.251135
09:03:1223.9023.9523.95+0.257134
09:02:5523.9524.0023.95+0.251127
09:02:4623.9023.9523.95+0.255126
09:02:4023.9023.9523.95+0.252121
09:02:3823.9023.9523.95+0.251119
09:02:3523.9023.9523.95+0.251118
09:02:3323.9524.0023.95+0.251117
09:02:3323.9524.0023.95+0.251116
09:02:3223.9023.9523.95+0.251115
09:02:3223.9023.9523.95+0.251114
09:02:2323.9524.0023.95+0.256113
09:02:0723.9524.0023.95+0.251107
09:01:5823.9524.0023.95+0.251106
09:01:4523.9524.0023.95+0.252105
09:01:4123.9023.9523.95+0.252103
09:01:4123.9023.9523.95+0.251101
09:01:3423.9023.9523.95+0.2510100
09:01:2823.9023.9523.95+0.25190
09:01:2623.9023.9523.90+0.20189
09:01:2623.9023.9523.90+0.20388
09:01:1523.9524.0023.95+0.25785
09:01:1523.9524.0023.95+0.25178
09:01:0723.9524.0023.95+0.25177
09:00:5823.9524.0024.00+0.30176
09:00:5023.9524.0024.00+0.30175
09:00:4323.9524.0024.00+0.30174
09:00:2923.9524.0024.00+0.30173
09:00:2923.9524.0024.00+0.30372
09:00:2923.9524.0024.00+0.301069
09:00:2623.9524.0024.00+0.30159
09:00:2023.9524.0024.00+0.30258
09:00:1823.9524.0023.95+0.25156
09:00:1823.9024.0024.00+0.30155
09:00:1623.9524.0023.95+0.25154
09:00:0923.9023.9523.95+0.25253
09:00:0923.9023.9523.95+0.25251
09:00:08----23.95+0.254949
 
加密貨幣
比特幣BTC 70225.55 770.21 1.11%
以太幣ETH 3564.01 63.89 1.83%
瑞波幣XRP 0.617493 0.01 0.90%
比特幣現金BCH 581.66 41.87 7.76%
萊特幣LTC 94.65 0.97 1.04%
卡達幣ADA 0.646141 0.00 -0.36%
波場幣TRX 0.120405 0.00 0.77%
恆星幣XLM 0.141218 0.01 5.57%
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。