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
108/04/24 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
108/02/27 8.80 8.45 8.45 8.45 10
108/02/26 8.80 8.45 8.83 8.80 0
108/02/25 8.80 8.45 8.83 8.80 0
108/02/22 8.81 8.80 8.80 8.80 10
108/02/21 8.81 8.80 9.03 8.81 0
108/02/20 8.81 8.80 9.20 8.81 0
108/02/19 8.93 8.81 8.81 8.81 5
108/02/18 9.03 9.00 8.81 8.93 8
108/02/15 9.03 9.00 9.03 9.03 0
108/02/14 9.00 9.03 9.03 9.03 0
108/02/13 9.03 9.00 9.00 9.00 1
108/02/12 8.73 9.03 8.97 9.03 2
108/02/11 8.73 8.97 9.03 8.73 0
108/01/30 9.11 9.11 8.73 8.73 2
108/01/28 8.97 8.97 9.10 8.97 0
108/01/25 8.97 8.97 9.10 8.97 0
108/01/24 9.00 8.97 8.97 8.97 3
108/01/23 9.00 8.97 9.10 9.00 0
108/01/22 9.00 8.97 9.10 9.00 0
108/01/21 8.97 9.01 9.00 9.00 10
108/01/18 9.06 8.97 8.97 8.97 10
108/01/17 9.06 8.99 9.32 9.06 0
108/01/16 9.05 9.13 9.05 9.06 13
108/01/15 9.05 9.05 9.05 9.05 2
108/01/14 9.28 9.05 9.05 9.05 0
108/01/11 9.28 9.05 9.42 9.28 0
108/01/10 9.28 9.05 9.42 9.28 0
108/01/09 9.28 9.05 9.42 9.28 0
108/01/08 9.28 9.05 9.42 9.28 0
108/01/07 9.28 9.05 9.42 9.28 0
108/01/04 9.37 9.28 9.28 9.28 1
108/01/03 9.37 9.05 9.28 9.37 0
108/01/02 9.46 9.47 9.30 9.37 16
107/12/28 9.43 9.53 9.40 9.46 10
107/12/27 9.27 9.55 9.34 9.43 24
107/12/26 9.15 9.33 9.20 9.27 12
107/12/25 9.15 9.11 9.24 9.15 0
107/12/24 9.12 9.15 9.15 9.15 4
107/12/22 9.12 8.83 9.26 9.12 0
107/12/21 9.03 9.15 9.10 9.12 9
107/12/20 9.05 9.10 8.83 9.03 55
107/12/19 9.04 9.07 9.01 9.05 8
107/12/18 9.10 9.04 9.04 9.04 6
107/12/17 9.10 9.04 9.09 9.10 0
107/12/14 9.10 9.04 9.10 9.10 0
107/12/13 9.10 9.04 9.10 9.10 0
107/12/12 9.10 9.40 9.07 9.10 12
107/12/11 9.03 9.10 9.10 9.10 3
107/12/10 9.00 9.03 9.03 9.03 10
107/12/07 9.00 9.00 9.00 9.00 9
107/12/06 9.00 9.00 9.00 9.00 6
107/12/05 9.04 9.00 9.00 9.00 5
107/12/04 9.04 9.00 9.07 9.04 0
107/12/03 9.04 9.10 9.00 9.04 41
107/11/30 9.04 9.07 9.13 9.04 0
107/11/29 8.85 9.10 8.85 9.04 15
107/11/28 9.00 8.85 8.85 8.85 0
107/11/27 9.10 9.00 9.00 9.00 5
107/11/26 9.30 9.10 9.10 9.10 10
107/11/23 9.30 9.00 9.33 9.30 0
107/11/22 9.30 9.00 9.33 9.30 0
107/11/21 9.30 9.00 9.33 9.30 0
107/11/20 9.30 9.00 9.33 9.30 0
107/11/19 9.31 9.30 9.30 9.30 5
107/11/16 9.31 8.93 9.33 9.31 0
107/11/15 9.31 8.94 9.35 9.31 0
107/11/14 9.31 8.94 9.35 9.31 0
107/11/13 9.32 9.33 9.26 9.31 17
107/11/12 9.32 8.87 9.33 9.32 0
107/11/09 9.32 8.87 9.33 9.32 0
107/11/08 9.32 8.87 9.33 9.32 0
107/11/07 9.32 8.87 9.33 9.32 0
107/11/06 9.70 9.50 8.99 9.32 17
107/11/05 9.70 9.70 9.70 9.70 5
107/11/02 9.66 9.70 9.70 9.70 2
107/11/01 9.83 9.70 9.46 9.66 12
107/10/31 9.04 10.00 9.48 9.83 36
107/10/30 8.42 9.25 8.62 9.04 17
107/10/29 8.31 8.47 8.32 8.42 18
107/10/26 8.31 8.16 8.47 8.31 0
107/10/25 8.31 8.13 8.53 8.31 0
107/10/24 8.22 8.35 8.25 8.31 36
107/10/23 8.20 8.25 8.19 8.22 22
107/10/22 8.01 8.20 8.20 8.20 1
107/10/19 7.98 8.04 7.97 8.01 25
107/10/18 7.98 8.01 8.37 7.98 0
107/10/17 7.94 8.01 7.95 7.98 19
107/10/16 7.94 7.91 8.00 7.94 0
107/10/15 7.86 7.96 7.93 7.94 15
107/10/12 7.86 7.61 7.93 7.86 0
107/10/11 7.97 7.95 7.61 7.86 18
107/10/09 8.01 8.00 7.90 7.97 23
107/10/08 7.99 8.03 8.00 8.01 7
107/10/05 7.99 8.02 7.97 7.99 52
107/10/04 7.99 7.97 8.03 7.99 0
107/10/03 7.94 8.03 7.97 7.99 25
107/10/02 7.95 7.96 7.92 7.94 19
107/10/01 7.93 7.95 7.93 7.95 9
107/09/28 7.93 7.61 7.95 7.93 0
107/09/27 7.92 8.05 7.80 7.93 61
107/09/26 7.89 7.99 7.90 7.92 31
107/09/25 7.87 7.90 7.80 7.89 8
107/09/21 7.85 7.90 7.85 7.87 39
107/09/20 7.82 7.86 7.85 7.85 14
107/09/19 7.83 7.85 7.81 7.82 18
107/09/18 7.85 7.88 7.80 7.83 32
107/09/17 7.83 7.85 7.85 7.85 7
107/09/14 7.80 7.89 7.80 7.83 32
107/09/13 7.86 7.80 7.80 7.80 11
107/09/12 7.89 7.94 7.80 7.86 24
107/09/11 7.89 7.96 7.86 7.89 20
107/09/10 7.87 7.96 7.82 7.89 19
107/09/07 7.83 7.90 7.80 7.87 9
107/09/06 7.94 7.90 7.80 7.83 40
名稱 成交 漲跌 漲% 成交量  
  • 興櫃市場大盤資訊
2018-05-29
成交統計資訊 委託統計資訊
總金額(元) 828,480,511 總買進(股) 15,228,766
總數量(股) 12,299,730 總賣出(股) 15,675,772
總筆數 5,352 總買進筆數 6,662
總賣出筆數 5,185
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值