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
108/02/21 20.21 22.46 21.11 21.88 84
108/02/20 19.92 20.91 19.91 20.21 51
108/02/19 20.09 20.36 19.85 19.92 81
108/02/18 20.00 20.26 19.90 20.09 73
108/02/15 20.15 20.41 19.91 20.00 34
108/02/14 20.27 20.41 19.92 20.15 60
108/02/13 20.12 21.04 20.15 20.27 17
108/02/12 20.08 20.88 19.90 20.12 35
108/02/11 20.63 20.66 19.71 20.08 47
108/01/30 21.41 21.45 19.94 20.63 40
108/01/28 21.45 21.50 21.50 21.50 1
108/01/25 21.63 22.66 20.70 21.45 29
108/01/24 21.41 21.71 21.41 21.63 11
108/01/23 21.41 21.67 21.41 21.41 1
108/01/22 21.05 21.65 21.41 21.41 1
108/01/21 21.33 21.65 20.75 21.05 3
108/01/18 21.33 21.41 21.32 21.33 10
108/01/17 20.51 21.37 20.91 21.33 1
108/01/16 21.31 21.31 20.40 20.51 20
108/01/15 20.79 21.31 21.31 21.31 1
108/01/14 21.52 21.31 20.51 20.79 22
108/01/11 21.54 21.71 21.42 21.52 5
108/01/10 21.54 20.72 21.71 21.54 0
108/01/09 21.40 21.71 21.41 21.54 11
108/01/08 21.34 21.41 21.40 21.40 7
108/01/07 20.93 21.34 21.34 21.34 1
108/01/04 21.83 21.41 20.79 20.93 10
108/01/03 21.83 20.88 21.81 21.83 0
108/01/02 22.34 21.84 21.83 21.83 11
107/12/28 21.05 22.90 21.85 22.34 21
107/12/27 21.12 21.41 20.86 21.05 23
107/12/26 23.30 23.36 20.41 21.12 61
107/12/25 23.54 23.31 23.30 23.30 3
107/12/24 23.62 23.91 23.45 23.54 14
107/12/22 24.90 23.62 23.62 23.62 0
107/12/21 24.90 23.62 24.74 24.90 0
107/12/20 25.24 25.41 24.68 24.90 14
107/12/19 25.24 24.97 25.91 25.24 0
107/12/18 25.24 24.97 25.99 25.24 0
107/12/17 26.16 26.21 25.02 25.24 12
107/12/14 26.03 26.16 26.16 26.16 0
107/12/13 26.03 25.23 26.16 26.03 0
107/12/12 25.45 26.14 25.91 26.03 2
107/12/11 27.73 25.90 25.23 25.45 14
107/12/10 28.77 28.87 26.37 27.73 39
107/12/07 28.77 27.41 28.77 28.77 0
107/12/06 28.77 27.41 28.77 28.77 0
107/12/05 28.77 27.41 28.77 28.77 0
107/12/04 28.77 27.44 28.77 28.77 0
107/12/03 28.77 28.77 28.77 28.77 1
107/11/30 28.66 28.77 28.77 28.77 0
107/11/29 28.67 28.66 28.66 28.66 2
107/11/28 27.70 28.67 28.67 28.67 0
107/11/27 27.70 27.43 28.71 27.70 0
107/11/26 28.86 28.77 27.44 27.70 9
107/11/23 28.86 27.51 28.79 28.86 0
107/11/22 28.86 27.51 28.81 28.86 0
107/11/21 28.86 27.51 28.79 28.86 0
107/11/20 28.86 27.51 28.80 28.86 0
107/11/19 28.86 27.51 28.82 28.86 0
107/11/16 28.86 27.51 28.81 28.86 0
107/11/15 28.86 27.51 28.87 28.86 0
107/11/14 28.86 27.51 28.87 28.86 0
107/11/13 28.86 27.51 28.87 28.86 0
107/11/12 28.86 27.51 28.87 28.86 0
107/11/09 28.86 27.51 28.87 28.86 0
107/11/08 28.86 27.51 28.86 28.86 0
107/11/07 28.41 28.86 28.86 28.86 2
107/11/06 28.41 27.54 28.86 28.41 0
107/11/05 28.41 27.54 28.86 28.41 0
107/11/02 28.41 28.89 28.41 28.41 0
107/11/01 27.97 28.90 28.41 28.41 0
107/10/31 29.16 28.01 27.92 27.97 4
107/10/30 29.16 27.92 29.13 29.16 0
107/10/29 29.25 29.16 29.16 29.16 0
107/10/26 29.25 27.97 29.15 29.25 0
107/10/25 29.32 29.29 29.25 29.25 1
107/10/24 28.28 29.36 29.32 29.32 0
107/10/23 29.81 29.82 28.01 28.28 4
107/10/22 29.47 29.81 29.81 29.81 0
107/10/19 29.47 28.43 29.81 29.47 0
107/10/18 29.47 28.43 29.80 29.47 0
107/10/17 28.47 29.84 29.41 29.47 1
107/10/16 28.68 28.51 28.43 28.47 4
107/10/15 28.68 28.43 29.84 28.68 0
107/10/12 29.07 29.64 27.06 28.68 13
107/10/11 31.29 29.44 28.16 29.07 16
107/10/09 33.53 32.19 30.48 31.29 20
107/10/08 33.52 33.53 33.53 33.53 0
107/10/05 33.52 32.19 33.52 33.52 0
107/10/04 33.90 33.52 33.52 33.52 1
107/10/03 35.37 35.37 33.42 33.90 11
107/10/02 36.16 35.91 35.23 35.37 16
107/10/01 36.62 37.17 35.45 36.16 2
107/09/28 37.08 37.37 35.60 36.62 18
107/09/27 37.77 38.00 35.71 37.08 13
107/09/26 38.56 38.41 37.41 37.77 15
107/09/25 39.61 39.51 38.09 38.56 3
107/09/21 39.61 38.09 39.85 39.61 0
107/09/20 39.61 38.09 39.85 39.61 0
107/09/19 39.61 38.09 39.89 39.61 0
107/09/18 39.61 38.09 39.95 39.61 0
107/09/17 39.61 38.23 40.10 39.61 0
107/09/14 39.41 39.61 39.61 39.61 1
107/09/13 39.32 39.41 39.41 39.41 3
107/09/12 39.91 39.91 38.63 39.32 3
107/09/11 39.91 39.41 40.40 39.91 0
107/09/10 39.91 39.41 40.40 39.91 0
107/09/07 39.91 39.41 40.40 39.91 0
107/09/06 39.91 39.91 39.91 39.91 1
107/09/05 39.91 39.59 40.03 39.91 0
107/09/04 39.68 39.91 39.91 39.91 1
107/09/03 39.43 39.91 39.44 39.68 2
107/08/31 40.33 39.43 39.43 39.43 1
107/08/30 40.33 39.43 40.38 40.33 0
107/08/29 40.50 40.50 40.26 40.33 16
107/08/28 40.43 40.50 40.50 40.50 4
107/08/27 40.32 40.51 39.41 40.43 9
107/08/24 40.06 40.52 39.88 40.32 10
107/08/23 39.99 40.21 40.01 40.06 31
107/08/22 40.56 40.41 39.92 39.99 7
107/08/21 40.56 39.44 40.82 40.56 0
107/08/20 40.56 39.44 40.82 40.56 0
107/08/17 40.56 39.44 40.84 40.56 0
107/08/16 40.56 39.44 40.85 40.56 0
107/08/15 40.56 39.44 40.87 40.56 0
107/08/14 40.56 39.43 40.88 40.56 0
107/08/13 40.93 40.92 39.92 40.56 4
107/08/09 40.59 40.86 40.66 40.70 5
107/08/08 40.61 40.73 40.41 40.59 10
107/08/07 40.88 40.61 40.61 40.61 2
107/08/06 40.90 41.03 40.67 40.88 5
107/08/03 40.97 41.00 40.80 40.90 13
107/08/02 40.98 40.97 40.97 40.97 1
107/08/01 40.98 40.80 40.97 40.98 0
107/07/31 40.94 41.08 40.86 40.98 9
107/07/30 40.92 41.02 40.87 40.94 10
107/07/27 41.00 41.00 40.86 40.92 11
107/07/26 41.19 41.20 40.87 41.00 19
107/07/25 41.25 41.40 40.99 41.19 14
107/07/24 41.26 41.40 41.05 41.25 14
107/07/23 41.22 41.43 41.04 41.26 20
107/07/20 41.34 41.43 41.10 41.22 22
107/07/19 41.34 41.34 41.34 41.34 2
107/07/18 41.44 41.61 40.42 41.34 10
107/07/17 41.69 41.59 41.31 41.44 26
107/07/17 配息:1.41000000(元/股) 
107/07/16 40.29 40.35 40.00 40.28 10
107/07/13 40.33 40.36 40.20 40.29 23
107/07/12 40.17 40.33 40.33 40.33 3
107/07/11 40.27 40.27 40.07 40.17 45
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