≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5609 中菲行 / 月漲跌統計

5609 中菲行

日期: 10/05權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
77.778-0.3-0.38%1.15%78.278.277.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1761,370萬393449股/筆77.611.7410.011.74
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
74579.8萬182408張/筆78.01+0.1 (+0.13%)

連續漲跌: 首日下跌  ( -0.3元 / -0.38%)

財報評分: 最新50分 / 平均47分

上櫃指數: 432.48 (5.55 / +1.3%)

新聞及公告

• 中菲行8月營收創疫後4年單月次高 Q4更樂觀 (Anue鉅亨 09/07 10:25)

• 2026外資精選台灣100強 中菲行獲選中堅潛力企業 (Anue鉅亨 09/03 17:24)

• 中航H1EPS2.74元、本業獲利增約5成　擬5年內建立20艘大海岬船隊 (ETtoday新聞雲 08/13 18:06)

• 中菲行董事會通過2026年第二季合併財務報告 (公告訊息 08/12 11:34)

• 中菲行2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 09:34)

• AI加值航空貨運 中菲行錢文君：AI的實現仰賴物流 (Anue鉅亨 07/30 17:42)

• 海運市場明年起有大量新船交付 恐進入新的競爭週期 (Anue鉅亨 07/23 11:50)

• 美AI投資趨緩？物流端暫無感 中菲行看空運一路旺到明年 (Anue鉅亨 07/21 18:29)

• AI半導體需求旺！中菲行看好空運旺季　估8月運價有上漲空間 (ETtoday新聞雲 07/21 16:42)

• 受邀參加華南永昌證券法人說明會 (公告訊息 07/20 17:36)

• 中菲行舉辦大稻埕ESG永續淨街活動　攜手守護城市環境與文化 (ETtoday新聞雲 07/07 15:56)

• AI等高科技需求旺、中菲行6月營收年增35.3%　連三月創近四年高點 (ETtoday新聞雲 07/06 13:22)

• AI出貨帶旺空運 中菲行6月營收創近4年單月高 (Anue鉅亨 07/06 11:07)

5609 中菲行 歷年各月份漲跌統計

｜
上　半　年下　半　年
月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果		月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果
1259160-1.07-2.12跌多(64%)72513120-1.55-0.85漲多(52%)
22515100+0.8+1.88漲多(60%)82513120+2.03+4.01漲多(52%)
32513111+1.5+2.08漲多(52%)92511131-1.7-2.62跌多(52%)
4257171-0.25+0.25跌多(68%)102611150-1.09-2.52跌多(58%)
5251771+1.13+2.53漲多(68%)112512130+0.64+1.44跌多(52%)
62514110+0.58+3.36漲多(56%)12251870+1.43+6.02漲多(72%)

第1季 各月份詳細統計資料

年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20268078.7-1.3-1.6278.778.5-0.2-0.2578.578-0.5-0.64
202581.580.4-1.1-1.3580.482.8+2.4+2.9982.879.1-3.7-4.47
202482.887.5+4.7+5.6887.584.5-3-3.4384.590.1+5.6+6.63
202369.873.7+3.9+5.5973.778.3+4.6+6.2478.385.3+7+8.94
2022105.596.2-9.3-8.8296.2100.5+4.3+4.47100.5105+4.5+4.48
202166.359-7.3-115964.6+5.6+9.4964.682.3+17.7+27.4
202028.126.9-1.2-4.2726.926.6-0.3-1.1226.622-4.6-17.3
201919.5519.6+0.05+0.2619.620.35+0.75+3.8320.3521.35+1+4.91
20182121.15+0.15+0.7121.1521.3+0.15+0.7121.321.35+0.05+0.23
201720.5521.95+1.4+6.8121.9521.35-0.6-2.7321.3523.75+2.4+11.2
201616.1515.4-0.75-4.6415.415.95+0.55+3.5715.9516.35+0.4+2.51
201524.1523.65-0.5-2.0723.6523.2-0.45-1.923.222-1.2-5.17
201420.319.8-0.5-2.4619.820+0.2+1.012019.7-0.3-1.5
201318.418.8+0.4+2.1718.818.55-0.25-1.3318.5518.15-0.4-2.16
201216.6518.2+1.55+9.3118.219.4+1.2+6.5919.418.1-1.3-6.7
201130.327.6-2.7-8.9127.625.4-2.2-7.9725.425.8+0.4+1.57
201034.7533.05-1.7-4.8933.0531.05-2-6.0531.0536.45+5.4+17.4
20092218.7-3.3-1518.719.4+0.7+3.7419.422.05+2.65+13.7
年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200838.334-4.3-11.23440.15+6.15+18.140.1546.8+6.65+16.6
200740.835-5.8-14.23536.2+1.2+3.4336.236.55+0.35+0.97
20061716.95-0.05-0.2916.9516.9-0.05-0.2916.915.45-1.45-8.58
200514.2515.2+0.95+6.6715.215.9+0.7+4.6115.914.65-1.25-7.86
200416.116.9+0.8+4.9716.917.3+0.4+2.3717.316.2-1.1-6.36
200318.918.4-0.5-2.6518.419.2+0.8+4.3519.218.5-0.7-3.65
200217.417.1-0.3-1.7217.116.5-0.6-3.5116.516.500
平均下跌機率(64%)-1.1-2.1上漲機率(60%)+0.8+1.9上漲機率(52%)+1.5+2.1
漲/跌漲 9 個月/ 跌 16 個月漲 15 個月/ 跌 10 個月漲 13 個月/ 跌 11 個月

第2季 各月份詳細統計資料

年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20267878007881+3+3.858176.9-4.1-5.06
202579.173.6-5.5-6.9573.683.3+9.7+13.283.373.5-9.8-11.8
202490.193.7+3.6+493.798.7+5+5.3498.790.8-7.9-8
202385.386.5+1.2+1.4186.585.5-1-1.1685.592.3+6.8+7.95
2022105104-1-0.95104108+4+3.8510870.1-37.9-35.1
202182.379.9-2.4-2.9279.984.1+4.2+5.2684.1134+49.9+59.3
20202224.95+2.95+13.424.9531+6.05+24.23139.4+8.4+27.1
201921.3521.8+0.45+2.1121.821.9+0.1+0.4621.922.35+0.45+2.05
201821.3520.6-0.75-3.5120.620.55-0.05-0.2420.5520.15-0.4-1.95
201723.7523.15-0.6-2.5323.1523-0.15-0.652324.1+1.1+4.78
201616.3516-0.35-2.141616.75+0.75+4.6916.7517+0.25+1.49
20152221.45-0.55-2.521.4520.15-1.3-6.0620.1518.95-1.2-5.96
201419.718.2-1.5-7.6118.218.85+0.65+3.5718.8519.2+0.35+1.86
201318.1518.1-0.05-0.2818.117.5-0.6-3.3117.516.75-0.75-4.29
201218.116.8-1.3-7.1816.817.35+0.55+3.2717.3518.7+1.35+7.78
201125.825.6-0.2-0.7825.625.65+0.05+0.225.6525-0.65-2.53
201036.4531.9-4.55-12.531.932.6+0.7+2.1932.631.85-0.75-2.3
200922.0524.35+2.3+10.424.3526.3+1.95+8.0126.322.8-3.5-13.3
年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200846.845.7-1.1-2.3545.738.4-7.3-1638.434.65-3.75-9.77
200736.5535-1.55-4.243533.9-1.1-3.1433.937.9+4+11.8
200615.4521+5.55+35.92122.95+1.95+9.2922.9532.9+9.95+43.4
200514.6514.45-0.2-1.3714.4514.450014.4515.6+1.15+7.96
200416.215-1.2-7.411515.1+0.1+0.6715.115.2+0.1+0.66
200318.516.8-1.7-9.1916.817.4+0.6+3.5717.418.6+1.2+6.9
200216.518.7+2.2+13.318.719.1+0.4+2.1419.119.3+0.2+1.05
平均下跌機率(68%)-0.2+0.2上漲機率(68%)+1.1+2.5上漲機率(56%)+0.6+3.4
漲/跌漲 7 個月/ 跌 17 個月漲 17 個月/ 跌 7 個月漲 14 個月/ 跌 11 個月

第3季 各月份詳細統計資料

年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202676.978.5+1.6+2.0878.578-0.5-0.647878.1+0.1+0.13
202573.575.8+2.3+3.1375.879.1+3.3+4.3579.179.3+0.2+0.25
202490.888.5-2.3-2.5388.588.4-0.1-0.1188.487.5-0.9-1.02
202392.374.3-18-19.574.376.7+2.4+3.2376.780.1+3.4+4.43
202270.174.5+4.4+6.2874.580.8+6.3+8.4680.861.6-19.2-23.8
2021134101.5-32.5-24.3101.5109.5+8+7.88109.598.8-10.7-9.77
202039.439-0.4-1.023968+29+74.46859.8-8.2-12.1
201922.3521.4-0.95-4.2521.423.5+2.1+9.8123.524.95+1.45+6.17
201820.1520.5+0.35+1.7420.519.8-0.7-3.4119.819.7-0.1-0.51
201724.121.5-2.6-10.821.522.3+0.8+3.7222.322.85+0.55+2.47
20161717.55+0.55+3.2417.5519+1.45+8.261919.15+0.15+0.79
201518.9517.7-1.25-6.617.717-0.7-3.951717.65+0.65+3.82
201419.219.05-0.15-0.7819.0523.85+4.8+25.223.8522.85-1-4.19
201316.7517.3+0.55+3.2817.317.35+0.05+0.2917.3517.75+0.4+2.31
201218.720.3+1.6+8.5620.322.8+2.5+12.322.821.4-1.4-6.14
20112524.2-0.8-3.224.220.6-3.6-14.920.619.5-1.1-5.34
201031.8531.15-0.7-2.231.1529.05-2.1-6.7429.0530.25+1.2+4.13
200922.823.5+0.7+3.0723.521.8-1.7-7.2321.827.65+5.85+26.8
年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200834.6536.6+1.95+5.6336.630.9-5.7-15.630.917.2-13.7-44.3
200737.941.05+3.15+8.3141.0554+12.95+31.55451.5-2.5-4.63
200632.937+4.1+12.53736.1-0.9-2.4336.141.95+5.85+16.2
200515.614.85-0.75-4.8114.8516.9+2.05+13.816.916.45-0.45-2.66
200415.214.6-0.6-3.9514.613.7-0.9-6.1613.713.700
200318.619+0.4+2.151914.4-4.6-24.214.414.1-0.3-2.08
200219.319.8+0.5+2.5919.816.3-3.5-17.716.313.6-2.7-16.6
平均上漲機率(52%)-1.6-0.9上漲機率(52%)+2+4下跌機率(52%)-1.7-2.6
漲/跌漲 13 個月/ 跌 12 個月漲 13 個月/ 跌 12 個月漲 11 個月/ 跌 13 個月

第4季 各月份詳細統計資料

年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202678.177.7-0.4-0.51
202579.380.3+1+1.2680.379.4-0.9-1.1279.480+0.6+0.76
202487.584.6-2.9-3.3184.681.8-2.8-3.3181.881.5-0.3-0.37
202380.179.3-0.8-179.379-0.3-0.387982.8+3.8+4.81
202261.661.9+0.3+0.4961.972.7+10.8+17.472.769.8-2.9-3.99
202198.886.1-12.7-12.986.1100.5+14.4+16.7100.5105.5+5+4.98
202059.866+6.2+10.46665-1-1.526566.3+1.3+2
201924.9524.6-0.35-1.424.625.9+1.3+5.2825.928.1+2.2+8.49
201819.718.8-0.9-4.5718.820+1.2+6.382019.55-0.45-2.25
201722.8522.35-0.5-2.1922.3521.5-0.85-3.821.521-0.5-2.33
201619.1520.65+1.5+7.8320.6521.2+0.55+2.6621.220.55-0.65-3.07
201517.6517.8+0.15+0.8517.817.5-0.3-1.6917.516.15-1.35-7.71
201422.8524.2+1.35+5.9124.222.1-2.1-8.6822.124.15+2.05+9.28
201317.7518.5+0.75+4.2318.519.65+1.15+6.2219.6520.3+0.65+3.31
201221.418.4-3-1418.418.35-0.05-0.2718.3518.4+0.05+0.27
201119.519.35-0.15-0.7719.3515.9-3.45-17.815.916.65+0.75+4.72
201030.2528.9-1.35-4.4628.926.1-2.8-9.6926.130.3+4.2+16.1
200927.6525.3-2.35-8.525.328.9+3.6+14.228.934.75+5.85+20.2
年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200817.217.8+0.6+3.4917.821.6+3.8+21.321.622+0.4+1.85
200751.545.45-6.05-11.745.4534.6-10.85-23.934.638.3+3.7+10.7
200641.9537.7-4.25-10.137.741+3.3+8.754140.8-0.2-0.49
200516.4514.9-1.55-9.4214.915.4+0.5+3.3615.417+1.6+10.4
200413.713.95+0.25+1.8213.9513.9-0.05-0.3613.914.25+0.35+2.52
200314.114.6+0.5+3.5514.615.5+0.9+6.1615.516.1+0.6+3.87
200213.614.45+0.85+6.2514.4514.6+0.15+1.0414.618.9+4.3+29.5
200117.512.85-4.65-26.612.8512.7-0.15-1.1712.717.4+4.7+37
平均下跌機率(58%)-1.1-2.5下跌機率(52%)+0.6+1.4上漲機率(72%)+1.4+6
漲/跌漲 11 個月/ 跌 15 個月漲 12 個月/ 跌 13 個月漲 18 個月/ 跌 7 個月