股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
110/01/15 | 25.60 | 25.60 | 25.60 | 25.60 | 0 |
110/01/14 | 25.65 | 25.60 | 25.60 | 25.60 | 3 |
110/01/13 | 26.16 | 25.90 | 25.40 | 25.65 | 6 |
110/01/12 | 25.24 | 26.50 | 25.90 | 26.16 | 25 |
110/01/11 | 25.32 | 26.45 | 25.00 | 25.24 | 18 |
110/01/08 | 25.07 | 25.50 | 25.15 | 25.32 | 27 |
110/01/07 | 24.35 | 25.85 | 24.40 | 25.07 | 12 |
110/01/06 | 24.12 | 24.35 | 24.35 | 24.35 | 1 |
110/01/05 | 23.35 | 24.50 | 23.25 | 24.12 | 20 |
110/01/04 | 21.90 | 24.45 | 23.00 | 23.35 | 14 |
109/12/31 | 20.84 | 22.45 | 21.20 | 21.90 | 14 |
109/12/30 | 24.70 | 23.75 | 19.10 | 20.84 | 87 |
109/12/29 | 25.00 | 25.00 | 24.00 | 24.70 | 11 |
109/12/28 | 25.91 | 25.00 | 25.00 | 25.00 | 2 |
109/12/25 | 26.20 | 26.20 | 25.50 | 25.91 | 12 |
109/12/24 | 26.25 | 26.20 | 26.20 | 26.20 | 3 |
109/12/23 | 27.63 | 26.25 | 26.25 | 26.25 | 6 |
109/12/22 | 27.63 | 27.63 | 27.63 | 27.63 | 0 |
109/12/21 | 28.30 | 27.70 | 27.50 | 27.63 | 8 |
109/12/18 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/17 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/16 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/15 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/14 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/11 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/09 | 28.30 | 28.30 | 28.30 | 28.30 | 0 |
109/12/08 | 28.30 | 28.30 | 28.30 | 28.30 | 2 |
109/12/07 | 28.78 | 28.30 | 28.30 | 28.30 | 2 |
109/12/04 | 28.78 | 28.78 | 28.78 | 28.78 | 0 |
109/12/03 | 28.78 | 28.78 | 28.78 | 28.78 | 0 |
109/12/02 | 29.00 | 28.85 | 28.70 | 28.78 | 6 |
109/12/01 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
109/11/30 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
109/11/27 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
109/11/26 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
109/11/20 | 29.00 | 29.00 | 29.00 | 29.00 | 2 |
109/11/19 | 29.55 | 29.00 | 29.00 | 29.00 | 4 |
109/11/18 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/17 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/16 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/13 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/12 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/11 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/10 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/09 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/06 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/05 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/04 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/03 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/11/02 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/10/30 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/10/29 | 30.00 | 29.55 | 29.55 | 29.55 | 1 |
109/10/28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/27 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/26 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/23 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/22 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/21 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/20 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/19 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/16 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/15 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/14 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/13 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/12 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/08 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/07 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/06 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/10/05 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/30 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/28 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/25 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/24 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/23 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/22 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/21 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
109/09/18 | 30.40 | 30.00 | 30.00 | 30.00 | 1 |
109/09/17 | 30.40 | 30.40 | 30.40 | 30.40 | 0 |
109/09/16 | 30.40 | 30.40 | 30.40 | 30.40 | 0 |
109/09/15 | 30.40 | 30.40 | 30.40 | 30.40 | 0 |
109/09/14 | 29.55 | 30.40 | 30.40 | 30.40 | 0 |
109/09/11 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/09/10 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/09/09 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/09/08 | 29.55 | 29.55 | 29.55 | 29.55 | 0 |
109/09/07 | 29.80 | 29.55 | 29.55 | 29.55 | 2 |
109/09/04 | 32.36 | 30.00 | 29.70 | 29.80 | 6 |
109/09/03 | 32.36 | 32.36 | 32.36 | 32.36 | 0 |
109/09/02 | 32.36 | 32.36 | 32.36 | 32.36 | 0 |
109/09/01 | 34.70 | 34.70 | 30.50 | 32.36 | 30 |
109/08/31 | 34.70 | 34.70 | 34.70 | 34.70 | 1 |
109/08/28 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/27 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/26 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/25 | 34.70 | 35.20 | 34.70 | 34.70 | 2 |
109/08/24 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/21 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/20 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/19 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/18 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/17 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/14 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/13 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/12 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/11 | 34.70 | 34.70 | 34.70 | 34.70 | 2 |
109/08/10 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/07 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/06 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/05 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/04 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/08/03 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/07/31 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/07/30 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/07/29 | 34.70 | 34.70 | 34.70 | 34.70 | 0 |
109/07/28 | 35.55 | 34.70 | 34.70 | 34.70 | 0 |
109/07/27 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/24 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/23 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/22 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/21 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/20 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/17 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/16 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/15 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/14 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/13 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/10 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/09 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/08 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/07 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/06 | 35.55 | 35.55 | 35.55 | 35.55 | 0 |
109/07/03 | 35.55 | 35.55 | 35.55 | 35.55 | 1 |
109/07/02 | 34.60 | 35.55 | 35.55 | 35.55 | 5 |
109/07/01 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
109/06/30 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
109/06/29 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
109/06/24 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
109/06/23 | 34.60 | 34.60 | 34.60 | 34.60 | 0 |
109/06/22 | 35.55 | 34.60 | 34.60 | 34.60 | 1 |
109/06/19 | 34.00 | 35.55 | 35.55 | 35.55 | 1 |
109/06/18 | 34.50 | 34.00 | 34.00 | 34.00 | 1 |
109/06/17 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
109/06/16 | 34.68 | 34.50 | 34.50 | 34.50 | 3 |
109/06/15 | 33.00 | 35.60 | 32.80 | 34.68 | 46 |
109/06/12 | 34.50 | 33.00 | 33.00 | 33.00 | 3 |
109/06/11 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
109/06/10 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
109/06/09 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
109/06/08 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |