最新[公告] 永笙-KY:公告本公司發言人異動熱門[公告] 永笙-KY:公告董事會決議解除經理人競業禁止之限制
更新報價

中菲行  (5609) 航運業 上櫃

79.40 ▲+1.30 +1.66% 0.30億
漲跌 成交張 買價 買量 賣價 賣量 開盤 最高 最低 昨收
+1.30 388 79.30 1 79.40 2 78.10 79.90 78.10 78.10
價量明細
時間買價賣價成交價漲跌分量(張)累計量(張)
13:30:0079.3079.4079.40+1.3011388
13:24:2179.1079.3079.10+1.001377
13:23:5479.1079.3079.10+1.001376
13:22:2479.2079.3079.20+1.101375
13:21:3779.2079.3079.20+1.101374
13:21:2379.2079.3079.30+1.201373
13:21:0579.2079.3079.20+1.101372
13:20:3979.2079.3079.20+1.101371
13:18:2779.2079.3079.20+1.101370
13:17:4579.2079.3079.20+1.103369
13:16:2979.2079.3079.20+1.101366
13:15:0579.2079.3079.30+1.201365
13:12:3579.2079.3079.30+1.201364
13:12:3579.2079.3079.30+1.201363
13:11:3179.2079.3079.30+1.201362
13:11:0379.2079.3079.30+1.201361
13:11:0379.2079.3079.30+1.201360
13:08:2479.2079.3079.30+1.201359
13:06:2379.1079.2079.20+1.101358
13:05:5679.1079.2079.20+1.101357
13:03:3979.1079.2079.10+1.001356
13:00:5979.1079.2079.10+1.003355
13:00:1379.2079.3079.20+1.102352
13:00:1079.1079.3079.30+1.201350
12:59:3379.1079.3079.30+1.201349
12:53:4979.2079.4079.40+1.301348
12:53:2879.1079.2079.20+1.101347
12:53:0479.3079.4079.30+1.203346
12:52:4779.1079.2079.20+1.101343
12:52:4779.3079.4079.20+1.101342
12:52:4779.3079.4079.30+1.203341
12:50:4379.2079.3079.30+1.201338
12:48:3079.2079.4079.20+1.101337
12:48:2579.2079.3079.40+1.304336
12:48:2579.2079.3079.30+1.201332
12:46:2379.2079.3079.30+1.201331
12:43:5979.2079.3079.30+1.201330
12:43:3979.3079.4079.30+1.201329
12:42:1079.2079.3079.30+1.202328
12:42:1079.1079.2079.20+1.103326
12:41:4779.1079.2079.20+1.103323
12:40:0379.1079.2079.20+1.101320
12:37:1179.0079.1079.10+1.004319
12:34:2679.0079.1079.00+0.901315
12:32:4279.0079.1079.00+0.901314
12:29:1779.0079.1079.10+1.001313
12:26:4479.0079.1079.10+1.001312
12:23:3879.0079.1079.10+1.001311
12:19:0179.0079.1079.00+0.901310
12:17:5279.0079.1079.00+0.901309
12:13:3878.9079.0079.00+0.901308
12:12:3378.9079.0079.00+0.901307
12:09:5478.8078.9079.00+0.901306
12:09:5478.8078.9078.90+0.801305
12:09:5478.9079.0078.90+0.805304
12:08:4279.0079.1079.00+0.901299
12:04:2379.0079.1079.10+1.001298
12:04:2379.0079.1079.00+0.902297
12:03:1778.9079.0079.00+0.901295
12:03:1179.0079.1079.00+0.901294
12:03:0679.0079.1079.00+0.901293
12:02:2379.0079.1079.10+1.001292
11:59:3979.0079.1079.10+1.001291
11:59:2079.0079.1079.10+1.002290
11:59:2078.9079.0079.00+0.905288
11:57:4578.9079.0079.00+0.901283
11:56:3578.9079.1078.90+0.802282
11:56:0178.9079.1078.90+0.801280
11:54:3979.1079.2079.10+1.001279
11:54:3679.1079.2079.10+1.001278
11:54:3379.1079.2079.10+1.001277
11:48:1379.1079.2079.10+1.001276
11:48:0679.1079.2079.10+1.001275
11:45:0379.1079.2079.20+1.101274
11:44:2379.1079.2079.20+1.101273
11:37:1579.1079.2079.10+1.001272
11:28:2178.9079.0079.00+0.905271
11:28:2178.9079.0079.00+0.901266
11:24:4479.0079.2079.00+0.903265
11:21:1079.0079.2079.00+0.902262
11:20:3979.0079.2079.00+0.901260
11:15:2179.1079.2079.10+1.001259
11:13:4279.1079.2079.10+1.001258
11:03:3379.1079.2079.20+1.101257
11:01:3779.1079.2079.10+1.003256
11:01:3779.2079.3079.20+1.103253
10:56:3179.2079.3079.20+1.101250
10:56:3179.1079.2079.20+1.103249
10:50:2179.1079.2079.10+1.002246
10:46:4179.2079.3079.20+1.1020244
10:42:5879.1079.2079.20+1.102224
10:38:1579.1079.2079.20+1.102222
10:38:1579.1079.2079.20+1.101220
10:38:0279.1079.2079.10+1.001219
10:32:0679.1079.2079.10+1.001218
10:27:4479.1079.2079.20+1.101217
10:14:2779.1079.3079.10+1.001216
10:10:4579.4079.5079.10+1.001215
10:10:4579.4079.5079.20+1.104214
10:10:4579.4079.5079.40+1.303210
10:09:0379.4079.5079.40+1.301207
10:07:4179.3079.4079.40+1.302206
10:07:4179.3079.4079.30+1.201204
10:05:5479.4079.5079.40+1.305203
10:04:3779.5079.6079.50+1.402198
10:01:3679.4079.5079.50+1.401196
09:59:1479.5079.7079.50+1.405195
09:59:0779.6079.7079.60+1.501190
09:57:3579.6079.7079.70+1.601189
09:57:3579.5079.7079.70+1.601188
09:57:3379.5079.6079.60+1.501187
09:57:3379.5079.6079.60+1.501186
09:57:1779.5079.6079.60+1.501185
09:56:5179.5079.6079.50+1.403184
09:52:0979.5079.6079.60+1.501181
09:51:4879.5079.6079.60+1.501180
09:50:3979.5079.6079.60+1.501179
09:49:5979.6079.7079.60+1.501178
09:49:4179.6079.7079.60+1.501177
09:49:0279.6079.7079.60+1.501176
09:48:4879.6079.7079.60+1.503175
09:48:0979.6079.7079.60+1.502172
09:48:0079.7079.8079.70+1.602170
09:47:5479.7079.8079.70+1.601168
09:47:3779.7079.8079.70+1.603167
09:45:5679.7079.8079.70+1.601164
09:44:0979.7079.9079.90+1.801163
09:43:4979.9080.0079.90+1.801162
09:43:2079.9080.0079.90+1.801161
09:43:1879.7079.9079.90+1.803160
09:42:4979.8079.9079.90+1.801157
09:42:4279.7079.9079.90+1.801156
09:42:4079.9080.0079.90+1.801155
09:42:0279.7079.9079.90+1.801154
09:42:0279.6079.8079.90+1.805153
09:42:0279.6079.8079.80+1.705148
09:40:4679.7079.8079.70+1.601143
09:40:1679.7079.8079.70+1.601142
09:39:3679.7079.8079.70+1.602141
09:39:2979.7079.8079.70+1.601139
09:39:1079.7079.8079.70+1.602138
09:38:5179.7079.8079.80+1.701136
09:38:4379.6079.8079.80+1.706135
09:38:1379.6079.8079.80+1.701129
09:37:4979.6079.8079.80+1.701128
09:37:2079.5079.7079.70+1.605127
09:37:0379.4079.6079.60+1.503122
09:37:0379.4079.6079.60+1.5010119
09:36:1079.4079.5079.50+1.401109
09:35:4479.4079.5079.50+1.401108
09:35:3279.5079.6079.60+1.501107
09:35:3079.4079.5079.50+1.403106
09:35:3079.4079.5079.50+1.401103
09:35:3079.4079.5079.50+1.405102
09:35:1279.4079.5079.50+1.40197
09:35:0079.3079.4079.40+1.30396
09:34:3479.3079.4079.40+1.30193
09:33:2879.4079.5079.40+1.30192
09:32:3679.3079.4079.40+1.30191
09:32:1279.3079.4079.30+1.20190
09:31:2679.2079.5079.60+1.50389
09:31:2679.2079.5079.50+1.40286
09:31:1179.5079.6079.50+1.40184
09:31:0479.2079.5079.50+1.40383
09:29:5779.5079.6079.50+1.40180
09:29:4779.4079.6079.40+1.30179
09:29:2879.4079.6079.60+1.50178
09:28:5979.4079.5079.60+1.50177
09:28:5979.4079.5079.50+1.40476
09:28:0879.4079.6079.40+1.30172
09:28:0579.3079.5079.50+1.40171
09:28:0579.2079.4079.50+1.40470
09:28:0579.2079.4079.40+1.30166
09:27:5979.2079.3079.30+1.20165
09:27:5379.2079.3079.30+1.20164
09:27:5379.2079.3079.30+1.20263
09:27:4479.2079.3079.30+1.20161
09:27:4479.1079.2079.20+1.10560
09:27:4479.1079.2079.20+1.10155
09:27:3579.0079.1079.10+1.00154
09:26:1278.9079.0079.00+0.90153
09:25:3879.0079.2079.00+0.90252
09:23:4179.1079.2079.10+1.00150
09:23:1179.1079.2079.10+1.00149
09:22:2279.1079.2079.20+1.10348
09:22:1879.1079.3079.10+1.00145
09:21:1979.0079.2079.20+1.10544
09:21:1979.0079.2079.20+1.10139
09:21:1978.9079.1079.10+1.00338
09:21:1978.9079.1079.10+1.00135
09:20:0579.1079.2079.10+1.00134
09:19:4678.8079.1079.10+1.00133
09:19:4679.0079.1079.10+1.00132
09:18:5279.0079.1079.10+1.00231
09:18:5279.0079.1079.10+1.00229
09:18:3679.0079.1079.10+1.00127
09:18:2278.9079.0079.00+0.90426
09:18:2278.7078.9078.90+0.80222
09:18:1178.7078.8078.80+0.70220
09:17:3878.7078.8078.80+0.70218
09:17:3878.7078.8078.80+0.70116
09:17:2778.6078.7078.70+0.60315
09:16:2678.5078.6078.60+0.50112
09:15:2278.4078.5078.50+0.40211
09:15:1878.4078.5078.50+0.4019
09:14:4878.4078.5078.50+0.4018
09:14:2978.3078.4078.40+0.3017
09:14:0278.4078.6078.40+0.3016
09:13:4378.3078.5078.50+0.4015
09:13:3778.1078.5078.30+0.2024
09:10:5978.1078.3078.10022
　
人氣股市議題－PChome新聞
金融股配息 股市新聞 PCB概念股 記憶體概念股 機器人概念股 低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股 降息概念股 儲能概念股 甲骨文概念股 股東會紀念品
更多
加密貨幣
比特幣BTC 77762.20 8,493.95 12.26%
以太幣ETH 2456.51 205.07 9.11%
瑞波幣XRP 1.39 0.29 25.86%
比特幣現金BCH 288.20 74.82 35.06%
萊特幣LTC 52.39 5.66 12.11%
卡達幣ADA 0.221400 0.03 18.48%
波場幣TRX 0.341494 0.01 2.17%
恆星幣XLM 0.194591 0.02 14.40%
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。