拍檔科技

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
108/04/19 28.58 30.15 28.82 29.41 14
108/04/18 27.73 28.97 27.99 28.58 24
108/04/17 27.49 28.00 26.97 27.73 47
108/04/16 27.22 27.60 26.81 27.49 23
108/04/15 27.32 27.90 26.31 27.22 25
108/04/12 27.52 27.83 26.80 27.32 2
108/04/11 27.83 28.25 26.79 27.52 52
108/04/10 28.12 28.58 27.18 27.83 37
108/04/09 27.86 28.84 27.54 28.12 17
108/04/08 27.30 28.78 27.25 27.86 70
108/04/03 24.88 28.30 25.46 27.30 106
108/04/02 24.11 25.99 23.28 24.88 14
108/04/01 22.96 24.45 22.81 24.11 13
108/03/29 22.41 23.60 21.39 22.96 28
108/03/28 22.68 23.49 21.93 22.41 36
108/03/27 21.64 24.08 20.85 22.68 32
108/03/26 22.40 22.65 21.19 21.64 23
108/03/25 23.23 23.23 21.97 22.40 53
108/03/22 24.20 24.22 22.71 23.23 101
108/03/21 25.27 25.20 23.75 24.20 71
108/03/20 26.30 25.59 24.70 25.27 21
108/03/19 26.86 26.98 26.10 26.30 20
108/03/18 26.17 27.07 26.30 26.86 10
108/03/15 25.50 26.49 25.50 26.17 25
108/03/14 25.32 26.27 25.50 25.50 1
108/03/13 25.96 26.12 25.01 25.32 12
108/03/12 25.32 26.49 25.62 25.96 41
108/03/11 24.29 27.04 24.78 25.32 47
108/03/08 23.09 24.78 23.50 24.29 34
108/03/07 22.42 23.16 22.80 23.09 22
108/03/06 21.87 23.19 22.24 22.42 21
108/03/05 21.59 22.33 21.55 21.87 9
108/03/04 22.40 22.00 21.17 21.59 27
108/02/27 23.26 22.75 21.81 22.40 22
108/02/26 22.55 23.85 22.28 23.26 33
108/02/25 21.39 23.50 22.00 22.55 92
108/02/22 20.47 22.45 20.83 21.39 50
108/02/21 18.80 21.05 19.70 20.47 84
108/02/20 18.51 19.50 18.50 18.80 51
108/02/19 18.68 18.95 18.44 18.51 81
108/02/18 18.59 18.85 18.49 18.68 73
108/02/15 18.74 19.00 18.50 18.59 34
108/02/14 18.86 19.00 18.51 18.74 60
108/02/13 18.71 19.63 18.74 18.86 17
108/02/12 18.67 19.47 18.49 18.71 35
108/02/11 19.22 19.25 18.30 18.67 47
108/01/30 20.00 20.04 18.53 19.22 40
108/01/28 20.04 20.09 20.09 20.09 1
108/01/25 20.22 21.25 19.29 20.04 29
108/01/24 20.00 20.30 20.00 20.22 11
108/01/23 20.00 20.26 20.00 20.00 1
108/01/22 19.64 20.24 20.00 20.00 1
108/01/21 19.92 20.24 19.34 19.64 3
108/01/18 19.92 20.00 19.91 19.92 10
108/01/17 19.10 19.96 19.50 19.92 1
108/01/16 19.90 19.90 18.99 19.10 20
108/01/15 19.38 19.90 19.90 19.90 1
108/01/14 20.11 19.90 19.10 19.38 22
108/01/11 20.13 20.30 20.01 20.11 5
108/01/10 20.13 19.31 20.30 20.13 0
108/01/09 19.99 20.30 20.00 20.13 11
108/01/08 19.93 20.00 19.99 19.99 7
108/01/07 19.52 19.93 19.93 19.93 1
108/01/04 20.42 20.00 19.38 19.52 10
108/01/03 20.42 19.47 20.40 20.42 0
108/01/02 20.93 20.43 20.42 20.42 11
107/12/28 19.64 21.49 20.44 20.93 21
107/12/27 19.71 20.00 19.45 19.64 23
107/12/26 21.89 21.95 19.00 19.71 61
107/12/25 22.13 21.90 21.89 21.89 3
107/12/24 22.21 22.50 22.04 22.13 14
107/12/22 23.49 22.21 22.21 22.21 0
107/12/21 23.49 22.21 23.33 23.49 0
107/12/20 23.83 24.00 23.27 23.49 14
107/12/19 23.83 23.56 24.50 23.83 0
107/12/18 23.83 23.56 24.58 23.83 0
107/12/17 24.75 24.80 23.61 23.83 12
107/12/14 24.62 24.75 24.75 24.75 0
107/12/13 24.62 23.82 24.75 24.62 0
107/12/12 24.04 24.73 24.50 24.62 2
107/12/11 26.32 24.49 23.82 24.04 14
107/12/10 27.36 27.46 24.96 26.32 39
107/12/07 27.36 26.00 27.36 27.36 0
107/12/06 27.36 26.00 27.36 27.36 0
107/12/05 27.36 26.00 27.36 27.36 0
107/12/04 27.36 26.03 27.36 27.36 0
107/12/03 27.36 27.36 27.36 27.36 1
107/11/30 27.25 27.36 27.36 27.36 0
107/11/29 27.26 27.25 27.25 27.25 2
107/11/28 26.29 27.26 27.26 27.26 0
107/11/27 26.29 26.02 27.30 26.29 0
107/11/26 27.45 27.36 26.03 26.29 9
107/11/23 27.45 26.10 27.38 27.45 0
107/11/22 27.45 26.10 27.40 27.45 0
107/11/21 27.45 26.10 27.38 27.45 0
107/11/20 27.45 26.10 27.39 27.45 0
107/11/19 27.45 26.10 27.41 27.45 0
107/11/16 27.45 26.10 27.40 27.45 0
107/11/15 27.45 26.10 27.46 27.45 0
107/11/14 27.45 26.10 27.46 27.45 0
107/11/13 27.45 26.10 27.46 27.45 0
107/11/12 27.45 26.10 27.46 27.45 0
107/11/09 27.45 26.10 27.46 27.45 0
107/11/08 27.45 26.10 27.45 27.45 0
107/11/07 27.00 27.45 27.45 27.45 2
107/11/06 27.00 26.13 27.45 27.00 0
107/11/05 27.00 26.13 27.45 27.00 0
107/11/02 27.00 27.48 27.00 27.00 0
107/11/01 26.56 27.49 27.00 27.00 0
107/10/31 27.75 26.60 26.51 26.56 4
107/10/30 27.75 26.51 27.72 27.75 0
107/10/29 27.84 27.75 27.75 27.75 0
107/10/26 27.84 26.56 27.74 27.84 0
107/10/25 27.91 27.88 27.84 27.84 1
107/10/24 26.87 27.95 27.91 27.91 0
107/10/23 28.40 28.41 26.60 26.87 4
107/10/22 28.06 28.40 28.40 28.40 0
107/10/19 28.06 27.02 28.40 28.06 0
107/10/18 28.06 27.02 28.39 28.06 0
107/10/17 27.06 28.43 28.00 28.06 1
107/10/16 27.27 27.10 27.02 27.06 4
107/10/15 27.27 27.02 28.43 27.27 0
107/10/12 27.66 28.23 25.65 27.27 13
107/10/11 29.88 28.03 26.75 27.66 16
107/10/09 32.12 30.78 29.07 29.88 20
107/10/08 32.11 32.12 32.12 32.12 0
107/10/05 32.11 30.78 32.11 32.11 0
107/10/04 32.49 32.11 32.11 32.11 1
107/10/03 33.96 33.96 32.01 32.49 11
107/10/02 34.75 34.50 33.82 33.96 16
107/10/01 35.21 35.76 34.04 34.75 2
107/09/28 35.67 35.96 34.19 35.21 18
107/09/27 36.36 36.59 34.30 35.67 13
107/09/26 37.15 37.00 36.00 36.36 15
107/09/25 38.20 38.10 36.68 37.15 3
107/09/21 38.20 36.68 38.44 38.20 0
107/09/20 38.20 36.68 38.44 38.20 0
107/09/19 38.20 36.68 38.48 38.20 0
107/09/18 38.20 36.68 38.54 38.20 0
107/09/17 38.20 36.82 38.69 38.20 0
107/09/14 38.00 38.20 38.20 38.20 1
107/09/13 37.91 38.00 38.00 38.00 3
107/09/12 38.50 38.50 37.22 37.91 3
107/09/11 38.50 38.00 38.99 38.50 0
107/09/10 38.50 38.00 38.99 38.50 0
107/09/07 38.50 38.00 38.99 38.50 0
107/09/06 38.50 38.50 38.50 38.50 1
107/09/05 38.50 38.18 38.62 38.50 0
107/09/04 38.27 38.50 38.50 38.50 1
107/09/03 38.02 38.50 38.03 38.27 2
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