楷捷國際投資

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
108/10/18 7.59 7.70 7.63 7.67 5
108/10/17 7.59 7.60 7.71 7.59 0
108/10/16 7.64 7.59 7.59 7.59 2
108/10/15 7.63 7.70 7.56 7.64 5
108/10/14 7.58 7.70 7.58 7.63 8
108/10/09 7.58 7.56 7.90 7.58 0
108/10/08 7.68 7.70 7.55 7.58 22
108/10/07 7.68 7.55 7.71 7.68 0
108/10/04 7.68 7.55 7.71 7.68 0
108/10/03 7.68 7.55 7.71 7.68 0
108/10/02 7.68 7.55 7.71 7.68 0
108/10/01 7.68 7.55 7.71 7.68 0
108/09/27 7.68 7.51 7.75 7.68 0
108/09/26 7.68 7.51 7.75 7.68 0
108/09/25 7.68 7.51 7.75 7.68 0
108/09/24 7.68 7.51 7.75 7.68 0
108/09/23 7.68 7.51 7.75 7.68 0
108/09/20 7.68 7.51 7.75 7.68 0
108/09/19 7.67 7.72 7.67 7.68 13
108/09/18 7.71 7.67 7.67 7.67 5
108/09/17 7.68 7.73 7.66 7.71 30
108/09/16 7.68 7.68 7.47 7.68 1
108/09/12 7.68 7.68 7.47 7.68 1
108/09/11 7.68 7.47 7.68 7.68 0
108/09/10 7.68 7.47 7.68 7.68 0
108/09/09 7.53 7.68 7.35 7.68 1
108/09/06 7.53 7.37 7.68 7.53 0
108/09/05 7.68 7.68 7.37 7.53 2
108/09/04 7.68 7.37 7.68 7.68 0
108/09/03 7.45 7.68 7.68 7.68 1
108/09/02 7.45 7.38 7.68 7.45 0
108/08/30 7.35 7.57 7.17 7.45 21
108/08/29 7.44 7.44 7.17 7.35 3
108/08/28 7.47 7.46 7.42 7.44 9
108/08/27 7.47 7.42 7.47 7.47 0
108/08/26 7.44 7.47 7.47 7.47 1
108/08/23 7.44 7.42 7.55 7.44 0
108/08/22 7.44 7.42 7.55 7.44 0
108/08/21 7.44 7.50 7.42 7.44 10
108/08/20 7.39 7.45 7.44 7.44 11
108/08/19 7.45 7.44 7.38 7.39 6
108/08/16 7.43 7.45 7.45 7.45 5
108/08/15 7.52 7.53 7.40 7.43 16
108/08/14 7.45 7.53 7.50 7.52 20
108/08/07 7.45 7.30 7.53 7.45 0
108/08/06 7.52 7.50 7.17 7.45 6
108/08/05 7.52 7.17 7.51 7.52 0
108/08/02 7.52 7.17 7.51 7.52 0
108/08/01 7.52 7.17 7.52 7.52 0
108/07/31 7.52 7.17 7.52 7.52 0
108/07/30 7.51 7.52 7.52 7.52 4
108/07/29 7.68 7.54 7.49 7.51 15
108/07/26 7.68 7.50 7.67 7.68 0
108/07/25 7.68 7.50 7.68 7.68 0
108/07/24 7.68 7.69 7.66 7.68 20
108/07/23 7.68 7.66 7.72 7.68 0
108/07/22 7.67 7.68 7.68 7.68 10
108/07/19 7.69 7.72 7.60 7.67 24
108/07/18 7.69 7.68 7.84 7.69 0
108/07/17 7.81 7.80 7.62 7.69 25
108/07/16 7.81 7.62 7.81 7.81 0
108/07/15 7.81 7.62 7.81 7.81 0
108/07/12 7.77 7.81 7.81 7.81 5
108/07/11 7.73 7.79 7.74 7.77 21
108/07/10 7.79 7.75 7.71 7.73 21
108/07/09 7.84 7.82 7.71 7.79 4
108/07/08 7.84 7.71 7.83 7.84 0
108/07/05 7.84 7.50 7.83 7.84 0
108/07/04 7.84 7.50 7.83 7.84 0
108/07/03 7.84 7.71 7.83 7.84 0
108/07/02 7.85 7.87 7.70 7.84 22
108/07/01 7.94 7.85 7.85 7.85 11
108/06/28 7.94 7.63 7.98 7.94 0
108/06/27 7.91 7.98 7.91 7.94 23
108/06/26 7.91 7.81 7.98 7.91 0
108/06/25 7.91 7.81 7.98 7.91 0
108/06/24 7.91 7.81 7.99 7.91 0
108/06/21 7.91 7.81 7.99 7.91 0
108/06/20 7.91 7.91 7.91 7.91 5
108/06/19 7.91 7.81 7.91 7.91 0
108/06/18 7.91 7.58 7.92 7.91 0
108/06/17 7.91 7.80 7.93 7.91 0
108/06/14 7.97 7.93 7.90 7.91 24
108/06/12 8.00 8.06 8.00 8.01 35
108/06/11 8.04 8.06 7.92 8.00 23
108/06/10 8.02 8.04 8.04 8.04 3
108/06/06 8.05 8.04 8.01 8.02 12
108/06/05 8.02 8.08 7.99 8.05 7
108/06/04 8.02 7.98 8.09 8.02 0
108/06/03 8.10 8.12 7.96 8.02 9
108/05/31 8.04 8.10 8.10 8.10 8
108/05/30 8.04 8.10 8.26 8.04 0
108/05/29 8.04 8.01 8.26 8.04 0
108/05/28 8.02 8.04 8.03 8.04 10
108/05/27 8.03 8.04 8.01 8.02 15
108/05/24 8.03 8.03 8.03 8.03 10
108/05/23 8.01 8.03 8.03 8.03 1
108/05/22 8.01 8.03 8.00 8.01 14
108/05/21 7.99 8.04 8.00 8.01 6
108/05/20 7.96 8.00 7.96 7.99 5
108/05/17 7.96 7.95 8.00 7.96 0
108/05/16 7.96 7.95 8.00 7.96 0
108/05/15 8.00 8.02 7.95 7.96 6
108/05/14 8.00 7.95 8.03 8.00 0
108/05/13 8.00 8.00 8.00 8.00 10
108/05/10 8.10 8.00 8.00 8.00 1
108/05/09 8.35 8.30 7.97 8.10 3
108/05/08 8.35 7.97 8.30 8.35 0
108/05/07 7.96 8.35 8.35 8.35 1
108/05/06 8.05 8.35 7.70 7.96 31
108/05/03 7.74 8.40 7.75 8.05 11
108/05/02 7.53 7.74 7.73 7.74 3
108/04/30 7.36 7.73 7.50 7.53 8
108/04/25 7.31 7.33 7.29 7.30 8
108/04/24 7.31 7.33 7.30 7.31 40
108/04/23 7.31 7.30 7.48 7.31 0
108/04/22 7.02 7.32 7.30 7.31 10
108/04/19 7.00 7.31 6.98 7.02 26
108/04/18 6.98 7.00 7.00 7.00 10
108/04/17 6.98 6.72 7.05 6.98 0
108/04/16 6.86 7.05 6.85 6.98 3
108/04/15 6.86 6.85 7.06 6.86 0
108/04/12 7.00 7.01 6.66 6.86 21
108/04/11 7.00 6.66 6.99 7.00 0
108/04/10 7.32 7.02 6.90 7.00 33
108/04/09 7.54 7.52 7.17 7.32 27
108/04/08 7.87 7.55 7.52 7.54 13
108/04/03 7.85 7.88 7.85 7.87 22
108/04/02 7.94 7.95 7.61 7.85 23
108/04/01 7.90 8.03 7.90 7.94 17
108/03/29 8.00 8.02 7.65 7.90 13
108/03/28 8.03 8.08 8.00 8.00 26
108/03/27 8.02 8.05 8.00 8.03 10
108/03/26 8.01 8.04 8.00 8.02 7
108/03/25 8.01 8.00 8.10 8.01 0
108/03/22 8.10 8.03 8.00 8.01 16
108/03/21 8.07 8.10 8.10 8.10 2
108/03/20 8.13 8.07 8.07 8.07 10
108/03/19 8.07 8.13 8.13 8.13 0
108/03/18 8.07 8.07 8.07 8.07 0
108/03/15 7.91 8.19 7.98 8.07 26
108/03/14 7.91 7.98 8.20 7.91 0
108/03/13 7.78 8.00 7.80 7.91 7
108/03/12 7.78 7.80 8.20 7.78 0
108/03/11 7.92 8.00 7.47 7.78 53
108/03/08 7.92 7.80 8.03 7.92 0
108/03/07 7.79 8.01 7.63 7.92 13
108/03/06 8.01 8.00 7.62 7.79 22
108/03/05 8.45 8.06 7.63 8.01 18
108/03/04 8.45 8.06 8.48 8.45 0
名稱 成交 漲跌 漲% 成交量