床的世界股份

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
107/07/19 40.51 40.90 40.00 40.72 13
107/07/18 40.20 40.99 40.30 40.51 9
107/07/17 40.20 39.51 40.60 40.20 0
107/07/16 40.71 40.60 40.00 40.20 13
107/07/13 40.78 40.90 39.15 40.71 41
107/07/12 40.81 40.99 40.50 40.78 30
107/07/11 40.81 40.17 40.90 40.81 0
107/07/10 40.81 40.17 41.00 40.81 0
107/07/09 40.85 41.00 40.00 40.81 30
107/07/06 40.85 40.73 42.00 40.85 0
107/07/05 40.67 41.03 40.67 40.85 40
107/07/04 40.80 40.67 40.67 40.67 1
107/07/03 40.80 40.80 40.80 40.80 1
107/07/02 40.80 40.80 40.80 40.80 3
107/06/29 40.56 40.80 40.80 40.80 3
107/06/28 40.56 40.43 40.80 40.56 0
107/06/27 40.56 40.43 40.80 40.56 0
107/06/26 40.55 40.68 40.42 40.56 29
107/06/22 40.50 39.98 40.70 40.50 0
107/06/21 40.08 40.50 40.50 40.50 3
107/06/20 40.08 39.98 40.50 40.08 0
107/06/19 40.09 40.11 39.98 40.08 16
107/06/15 40.08 40.13 40.00 40.09 17
107/06/14 40.00 40.13 40.00 40.08 18
107/06/13 40.03 40.00 40.00 40.00 4
107/06/12 38.98 40.15 39.60 40.03 9
107/06/08 38.76 39.12 39.00 39.08 8
107/06/06 37.62 38.94 37.88 38.76 12
107/06/05 37.62 37.50 38.78 37.62 0
107/06/04 37.66 38.00 37.24 37.62 14
107/06/01 36.81 37.66 37.66 37.66 3
107/05/31 37.25 37.20 36.01 36.81 25
107/05/30 38.06 38.00 36.93 37.25 23
107/05/29 38.06 37.91 38.99 38.06 0
107/05/28 38.06 38.00 39.00 38.06 0
107/05/25 39.13 38.20 38.00 38.06 7
107/05/24 39.01 39.13 39.13 39.13 1
107/05/21 39.50 39.89 39.88 39.89 9
107/05/18 40.00 39.89 39.00 39.50 7
107/05/17 40.00 40.00 40.00 40.00 0
107/05/16 40.00 40.00 40.00 40.00 3
107/05/15 39.59 40.00 40.00 40.00 1
107/05/14 40.89 40.50 38.24 39.59 58
107/05/11 40.89 40.04 41.15 40.89 0
107/05/09 41.06 40.92 40.39 40.75 13
107/05/08 41.06 40.92 42.50 41.06 0
107/05/07 41.11 41.20 40.85 41.06 22
107/05/03 44.60 44.60 43.00 43.93 10
107/05/02 44.55 44.60 44.60 44.60 3
107/04/30 45.02 44.62 44.51 44.55 3
107/04/27 42.60 45.92 44.50 45.02 36
107/04/26 41.03 44.16 41.00 42.60 60
107/04/25 40.70 41.03 41.03 41.03 0
107/04/24 40.70 39.60 41.03 40.70 0
107/04/23 40.70 39.60 41.03 40.70 0
107/04/20 40.70 39.60 41.03 40.70 0
107/04/19 39.54 41.05 40.00 40.70 3
107/04/18 37.59 39.99 39.00 39.54 7
107/04/17 40.23 39.10 37.20 37.59 167
107/04/16 40.23 38.95 40.00 40.23 0
107/04/13 40.23 38.95 40.00 40.23 0
107/04/12 40.91 41.35 40.00 40.23 6
107/04/11 40.85 41.00 40.85 40.91 5
107/04/10 40.85 40.85 42.00 40.85 0
107/04/09 40.85 40.85 42.50 40.85 0
107/04/03 42.85 40.85 40.85 40.85 0
107/04/02 42.67 42.85 42.84 42.85 0
107/03/31 42.79 42.67 42.66 42.67 7
107/03/30 42.79 42.67 44.90 42.79 0
107/03/29 40.25 44.90 40.49 42.79 35
107/03/28 40.10 40.25 40.25 40.25 0
107/03/27 40.22 40.40 39.90 40.10 5
107/03/26 40.22 40.37 41.92 40.22 0
107/03/23 39.39 40.50 39.44 40.22 11
107/03/22 37.48 41.51 37.50 39.39 93
107/03/21 37.64 37.50 37.38 37.48 14
107/03/20 37.64 37.05 37.99 37.64 0
107/03/19 37.64 37.05 37.99 37.64 0
107/03/16 37.64 37.05 37.99 37.64 0
107/03/15 38.06 37.66 37.60 37.64 23
107/03/14 38.06 37.60 39.00 38.06 0
107/03/13 38.06 37.60 39.00 38.06 0
107/03/12 36.29 39.57 37.60 38.06 30
107/03/09 35.13 36.84 35.78 36.29 34
107/03/08 35.13 34.25 35.78 35.13 0
107/03/07 35.13 34.25 35.78 35.13 0
107/03/06 35.25 35.78 34.78 35.13 3
107/03/05 35.25 34.78 36.04 35.25 0
107/03/02 35.25 34.78 36.05 35.25 0
107/03/01 35.25 34.78 36.05 35.25 0
107/02/27 36.03 34.78 36.05 35.25 6
107/02/26 36.03 35.00 36.05 36.03 0
107/02/23 36.03 35.00 36.05 36.03 0
107/02/22 35.50 35.00 36.05 36.03 9
107/02/21 35.50 34.31 36.00 35.50 0
107/02/12 35.50 34.30 36.00 35.50 0
107/02/08 35.50 35.50 36.90 35.50 0
107/02/07 35.50 35.50 36.90 35.50 0
107/02/06 35.50 35.50 36.90 35.50 0
107/02/05 35.50 35.50 36.90 35.50 0
107/02/02 35.50 35.50 36.90 35.50 0
107/01/31 36.66 35.50 35.50 35.50 1
107/01/30 36.66 35.50 36.90 36.66 0
107/01/29 36.30 37.00 36.49 36.66 13
107/01/26 36.30 34.71 36.49 36.30 0
107/01/25 36.30 34.71 36.49 36.30 0
107/01/24 35.08 36.49 36.10 36.30 6
107/01/23 35.08 34.70 36.49 35.08 0
107/01/22 35.00 36.49 34.77 35.08 13
107/01/19 35.00 34.78 36.49 35.00 0
107/01/18 36.27 35.00 35.00 35.00 1
107/01/17 36.27 35.00 36.50 36.27 0
107/01/16 36.13 36.31 36.20 36.27 9
107/01/15 35.05 36.30 35.70 36.13 9
107/01/11 35.05 34.69 36.30 35.05 0
107/01/09 34.90 35.20 34.99 35.05 8
107/01/08 35.22 35.01 34.85 34.90 12
107/01/05 35.22 34.88 36.67 35.22 0
107/01/04 35.01 36.68 35.00 35.22 7
107/01/03 36.68 35.01 35.01 35.01 2
107/01/02 36.70 36.68 36.68 36.68 1
106/12/29 36.70 35.01 36.68 36.70 0
106/12/28 36.70 35.01 36.68 36.70 0
106/12/27 36.70 35.01 36.68 36.70 0
106/12/26 36.70 35.01 36.68 36.70 0
106/12/25 36.70 35.01 36.68 36.70 0
106/12/22 35.50 36.70 36.70 36.70 3
106/12/21 35.66 35.50 35.50 35.50 1
106/12/20 35.66 35.50 36.79 35.66 0
106/12/19 35.66 35.50 36.80 35.66 0
106/12/18 36.81 35.66 35.66 35.66 4
106/12/11 35.51 36.81 36.50 36.70 9
106/12/08 35.51 35.51 36.81 35.51 0
106/12/07 35.51 35.51 36.81 35.51 0
106/12/06 35.51 35.51 36.81 35.51 0
106/12/05 35.51 35.51 36.81 35.51 0
106/12/04 36.81 35.51 35.51 35.51 1
106/12/01 36.81 35.51 36.81 36.81 0
106/11/30 36.81 35.51 36.82 36.81 0
106/11/29 36.81 35.51 36.82 36.81 0
106/11/27 36.81 35.51 36.82 36.81 0
106/11/24 36.81 35.51 36.82 36.81 0
106/11/22 36.80 36.82 36.80 36.81 4
106/11/21 36.80 36.80 36.80 36.80 3
106/11/20 35.33 36.80 36.80 36.80 1
106/11/14 36.83 36.00 35.10 35.33 4
106/11/13 35.80 36.83 36.83 36.83 5
106/11/10 35.25 35.80 35.79 35.80 4
106/11/09 35.25 34.50 35.79 35.25 0
106/11/08 35.25 34.50 35.79 35.25 0
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