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
108/10/18 23.11 23.50 22.82 22.96 22
108/10/17 23.40 23.50 22.80 23.11 52
108/10/16 23.20 23.40 23.40 23.40 3
108/10/15 23.15 23.30 23.10 23.20 22
108/10/14 23.43 24.00 23.00 23.15 12
108/10/09 22.65 24.00 23.00 23.43 29
108/10/08 22.65 22.27 23.39 22.65 0
108/10/07 23.03 23.03 22.51 22.65 7
108/10/04 23.03 23.03 23.03 23.03 1
108/10/03 22.76 23.65 22.76 23.03 31
108/10/02 23.54 24.08 22.00 22.76 54
108/10/01 23.54 23.54 23.54 23.54 2
108/09/27 24.02 24.20 23.05 23.54 17
108/09/26 24.40 24.92 23.69 24.02 27
108/09/25 24.33 24.89 24.15 24.40 10
108/09/24 24.41 24.67 24.07 24.33 9
108/09/23 24.24 24.92 24.12 24.41 14
108/09/20 24.76 24.38 24.07 24.24 28
108/09/19 24.73 25.58 24.25 24.76 46
108/09/18 25.10 25.29 24.50 24.73 21
108/09/17 25.79 25.58 25.02 25.10 7
108/09/16 25.96 26.08 25.00 25.79 39
108/09/12 25.63 25.96 25.95 25.96 2
108/09/11 25.51 26.00 25.42 25.63 6
108/09/10 26.06 26.00 25.00 25.51 7
108/09/09 25.73 26.48 25.67 26.06 20
108/09/06 24.99 26.84 25.00 25.73 90
108/09/05 25.01 25.49 24.50 24.99 39
108/09/04 25.73 26.30 24.23 25.01 55
108/09/03 26.05 26.03 25.42 25.73 12
108/09/02 26.05 25.11 26.03 26.05 0
108/08/30 26.06 26.05 26.05 26.05 1
108/08/29 26.06 25.05 26.05 26.06 0
108/08/28 26.06 25.01 26.08 26.06 0
108/08/27 26.09 26.17 26.00 26.06 17
108/08/26 25.74 26.34 25.72 26.09 13
108/08/23 25.79 26.08 25.30 25.74 35
108/08/22 26.52 26.52 25.67 25.79 7
108/08/21 26.52 25.81 27.00 26.52 0
108/08/20 26.70 27.05 25.82 26.52 7
108/08/19 26.40 26.95 26.50 26.70 10
108/08/16 26.40 25.28 26.58 26.40 0
108/08/15 26.50 26.99 25.70 26.40 27
108/08/14 28.08 27.87 25.65 26.50 103
108/08/07 28.00 28.09 28.00 28.04 5
108/08/06 28.00 26.90 28.09 28.00 0
108/08/05 27.69 28.00 28.00 28.00 2
108/08/02 28.00 27.99 27.53 27.69 9
108/08/01 28.00 27.54 28.59 28.00 0
108/07/31 28.00 27.54 28.59 28.00 0
108/07/30 28.10 28.94 28.00 28.00 8
108/07/29 28.04 28.63 28.09 28.10 6
108/07/26 28.11 28.30 28.00 28.04 19
108/07/25 28.47 28.11 28.11 28.11 1
108/07/24 28.47 28.00 28.97 28.47 0
108/07/23 28.49 28.49 28.40 28.47 5
108/07/22 29.00 29.04 28.41 28.49 11
108/07/19 29.33 29.53 29.00 29.00 7
108/07/18 28.00 29.57 29.00 29.33 13
108/07/17 28.00 27.91 29.34 28.00 0
108/07/16 27.91 28.00 28.00 28.00 1
108/07/15 28.25 27.91 27.91 27.91 1
108/07/11 27.80 28.50 28.00 28.25 4
108/07/10 27.50 28.00 27.60 27.80 6
108/07/09 28.09 28.50 27.50 27.50 1
108/07/08 27.89 28.49 28.00 28.09 11
108/07/05 27.40 28.41 27.08 27.89 24
108/07/04 27.96 28.21 27.17 27.40 13
108/07/03 27.96 27.17 28.59 27.96 0
108/07/02 27.93 28.53 27.90 27.96 5
108/07/01 27.91 27.99 27.90 27.93 8
108/06/28 28.01 28.21 27.80 27.91 8
108/06/27 28.01 29.35 28.00 28.01 5
108/06/26 28.21 29.36 28.01 28.01 1
108/06/25 28.42 29.36 28.00 28.21 8
108/06/24 27.88 28.42 28.42 28.42 2
108/06/21 29.07 28.10 27.18 27.88 15
108/06/20 28.94 29.09 28.70 29.07 5
108/06/19 28.94 27.64 29.09 28.94 0
108/06/18 28.94 27.64 29.09 28.94 0
108/06/17 29.09 29.37 28.70 28.94 14
108/06/14 28.99 29.09 29.09 29.09 1
108/06/12 28.47 29.00 27.08 28.45 37
108/06/11 28.48 28.89 27.50 28.47 27
108/06/10 28.70 28.96 28.00 28.48 2
108/06/06 28.43 28.97 28.43 28.70 6
108/06/05 28.95 29.20 28.20 28.43 1
108/06/04 28.82 29.04 28.23 28.95 10
108/06/03 28.74 29.09 28.23 28.82 13
108/05/31 27.92 29.70 28.28 28.74 16
108/05/30 28.46 28.45 27.46 27.92 11
108/05/29 28.71 28.79 28.37 28.46 6
108/05/28 28.36 29.51 28.45 28.71 9
108/05/27 28.36 27.26 28.45 28.36 0
108/05/24 28.26 28.63 27.80 28.36 13
108/05/23 29.24 29.47 28.03 28.26 12
108/05/22 29.24 28.03 29.50 29.24 0
108/05/21 28.48 29.50 28.60 29.24 8
108/05/20 28.27 29.40 28.30 28.48 8
108/05/17 28.11 28.55 28.01 28.27 19
108/05/16 28.30 29.45 28.01 28.11 3
108/05/15 29.25 29.47 28.10 28.30 6
108/05/14 29.07 29.29 29.20 29.25 13
108/05/13 29.28 30.00 28.31 29.07 7
108/05/10 30.03 30.00 28.58 29.28 16
108/05/09 30.09 31.57 29.56 30.03 11
108/05/08 29.44 30.09 30.09 30.09 6
108/05/07 28.82 30.20 28.96 29.44 30
108/05/06 31.67 30.49 28.00 28.82 26
108/05/03 29.94 32.83 31.00 31.67 47
108/05/02 29.83 30.53 28.50 29.94 40
108/04/30 29.14 30.34 29.00 29.83 37
108/04/25 31.55 33.36 31.71 32.47 20
108/04/24 31.46 33.23 29.03 31.55 168
108/04/23 31.06 32.76 28.50 31.46 79
108/04/22 29.41 32.00 29.41 31.06 31
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
名稱 成交 漲跌 漲% 成交量