楷捷國際投資

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
109/08/14 6.14 6.01 5.98 6.00 3
109/08/13 6.17 6.14 6.14 6.14 5
109/08/12 6.54 6.49 5.85 6.17 29
109/08/11 6.60 6.57 6.50 6.54 9
109/08/10 6.61 6.60 6.60 6.60 8
109/08/07 6.67 6.62 6.60 6.61 2
109/08/06 6.58 6.67 6.67 6.67 3
109/08/05 6.58 6.58 6.58 6.58 3
109/08/04 6.78 6.71 6.51 6.58 2
109/08/03 6.78 6.78 6.78 6.78 0
109/07/31 6.80 6.85 6.65 6.78 15
109/07/30 6.60 6.95 6.63 6.80 29
109/07/29 6.58 6.63 6.59 6.60 9
109/07/28 6.84 6.60 6.57 6.58 11
109/07/27 6.84 6.84 6.84 6.84 7
109/07/24 6.84 6.86 6.83 6.84 25
109/07/23 6.57 7.15 6.65 6.84 16
109/07/22 6.56 6.67 6.37 6.57 13
109/07/21 6.70 6.69 6.38 6.56 12
109/07/20 7.36 6.70 6.70 6.70 11
109/07/17 7.90 7.92 6.80 7.36 54
109/07/16 8.34 8.10 7.61 7.90 30
109/07/15 8.57 8.48 8.08 8.34 24
109/07/14 10.68 9.05 8.10 8.57 121
109/07/13 12.92 14.00 7.83 10.68 374
109/07/10 8.61 13.85 12.00 12.92 48
109/07/09 5.74 12.40 5.72 8.61 305
109/07/08 5.77 5.75 5.72 5.74 23
109/07/07 5.90 5.82 5.56 5.77 24
109/07/06 5.90 5.90 5.88 5.90 11
109/07/03 5.90 5.90 5.90 5.90 0
109/07/02 5.79 5.90 5.90 5.90 1
109/07/01 5.79 5.79 5.79 5.79 0
109/06/30 5.90 5.79 5.79 5.79 0
109/06/29 5.90 5.90 5.90 5.90 0
109/06/24 5.90 5.90 5.90 5.90 0
109/06/23 5.82 5.90 5.90 5.90 5
109/06/22 5.80 5.82 5.82 5.82 8
109/06/19 5.80 5.80 5.80 5.80 0
109/06/18 5.80 5.80 5.80 5.80 0
109/06/17 5.80 5.80 5.80 5.80 0
109/06/16 5.80 5.80 5.80 5.80 0
109/06/15 5.85 5.80 5.79 5.80 10
109/06/12 5.90 5.85 5.84 5.85 10
109/06/11 5.94 5.93 5.72 5.90 34
109/06/10 5.84 5.96 5.92 5.94 44
109/06/09 5.93 5.94 5.65 5.84 29
109/06/08 5.93 5.95 5.91 5.93 27
109/06/05 5.99 6.00 5.90 5.93 20
109/06/04 6.00 6.02 5.98 5.99 28
109/06/03 5.99 6.02 5.98 6.00 25
109/06/02 5.99 5.99 5.99 5.99 0
109/06/01 5.99 6.00 5.98 5.99 10
109/05/29 5.99 5.99 5.99 5.99 0
109/05/28 5.95 6.00 5.98 5.99 51
109/05/27 6.00 5.95 5.95 5.95 1
109/05/26 6.05 6.02 5.98 6.00 49
109/05/25 6.02 6.11 6.00 6.05 27
109/05/22 6.02 6.02 6.02 6.02 0
109/05/21 6.02 6.03 6.00 6.02 20
109/05/20 6.02 6.02 6.02 6.02 0
109/05/19 6.10 6.05 6.00 6.02 14
109/05/15 6.09 6.10 6.10 6.10 6
109/05/14 6.09 6.09 6.09 6.09 0
109/05/13 6.09 6.09 6.09 6.09 0
109/05/12 6.09 6.09 6.09 6.09 0
109/05/11 6.09 6.10 6.07 6.09 35
109/05/08 6.09 6.09 6.09 6.09 2
109/05/07 6.13 6.10 6.08 6.09 20
109/05/06 6.11 6.15 6.08 6.13 3
109/05/05 6.23 6.13 6.10 6.11 39
109/05/04 6.21 6.30 6.20 6.23 25
109/04/30 6.32 6.23 6.20 6.21 29
109/04/29 6.42 6.32 6.32 6.32 10
109/04/28 6.36 6.45 6.38 6.42 13
109/04/27 6.31 6.45 6.33 6.36 32
109/04/24 6.30 6.33 6.30 6.31 32
109/04/23 6.50 6.40 6.22 6.30 40
109/04/21 6.51 6.23 6.22 6.23 7
109/04/20 6.53 6.51 6.50 6.51 10
109/04/17 6.53 6.53 6.53 6.53 0
109/04/16 6.53 6.53 6.53 6.53 0
109/04/15 6.55 6.58 6.50 6.53 31
109/04/14 6.50 6.60 6.50 6.55 35
109/04/10 6.28 6.48 6.40 6.43 25
109/04/09 6.19 6.30 6.25 6.28 20
109/04/08 6.19 6.19 6.19 6.19 0
109/04/07 6.19 6.19 6.19 6.19 0
109/04/06 6.16 6.20 6.17 6.19 15
109/03/31 6.12 6.19 6.10 6.16 8
109/03/30 6.12 6.14 6.10 6.12 20
109/03/27 6.13 6.14 6.10 6.12 26
109/03/26 6.17 6.40 6.10 6.13 50
109/03/25 6.09 6.20 6.13 6.17 21
109/03/24 6.00 6.15 5.89 6.09 29
109/03/23 5.98 6.10 5.80 6.00 57
109/03/20 6.05 6.21 5.77 5.98 75
109/03/19 6.46 6.49 5.43 6.05 116
109/03/18 6.37 6.51 6.25 6.46 40
109/03/17 6.31 6.48 6.26 6.37 23
109/03/16 6.45 6.33 6.02 6.31 20
109/03/13 6.22 6.50 6.41 6.45 28
109/03/12 6.26 6.46 6.12 6.22 19
109/03/11 6.47 6.42 6.12 6.26 11
109/03/10 6.90 6.69 6.40 6.47 34
109/03/09 7.22 7.10 6.78 6.90 52
109/03/06 7.33 7.33 7.04 7.22 40
109/03/05 7.43 7.50 7.25 7.33 42
109/03/04 7.63 7.53 7.25 7.43 15
109/03/03 7.44 7.63 7.63 7.63 2
109/03/02 7.70 7.63 7.27 7.44 49
109/02/27 7.60 7.70 7.69 7.70 8
109/02/26 7.60 7.70 7.87 7.60 0
109/02/25 7.49 7.85 7.48 7.60 3
109/02/24 7.49 7.48 7.85 7.49 0
109/02/19 7.49 7.48 7.85 7.49 0
109/02/18 7.61 7.51 7.47 7.49 29
109/02/17 7.63 7.67 7.48 7.61 7
109/02/14 7.63 7.48 7.67 7.63 0
109/02/13 7.63 7.48 7.67 7.63 0
109/02/12 7.63 7.48 7.67 7.63 0
109/02/11 7.63 7.48 7.67 7.63 0
109/02/10 7.63 7.48 7.67 7.63 0
109/02/07 7.63 7.48 7.80 7.63 0
109/02/06 7.76 7.78 7.48 7.63 10
109/02/05 7.76 7.48 7.79 7.76 0
109/02/04 7.76 7.48 7.79 7.76 0
109/02/03 7.83 7.87 7.60 7.76 43
109/01/31 7.81 7.85 7.80 7.83 10
109/01/30 7.81 7.80 7.84 7.81 0
109/01/20 7.81 7.80 8.20 7.81 0
109/01/17 7.88 7.81 7.81 7.81 2
109/01/16 7.67 8.18 7.79 7.88 16
109/01/15 8.12 8.06 7.38 7.67 108
109/01/14 8.12 8.04 8.15 8.12 0
109/01/13 8.80 8.12 8.12 8.12 1
109/01/10 9.00 8.80 8.80 8.80 5
109/01/09 9.00 8.67 9.03 9.00 0
109/01/07 9.01 9.00 9.00 9.00 7
109/01/06 9.25 9.10 9.00 9.01 6
109/01/03 9.51 9.50 9.20 9.25 28
109/01/02 9.71 9.60 9.46 9.51 26
108/12/31 9.60 9.99 9.60 9.71 19
108/12/30 9.54 9.64 9.51 9.60 38
108/12/27 9.55 9.63 9.30 9.54 31
108/12/26 9.51 9.59 9.50 9.55 20
108/12/25 9.51 9.48 9.54 9.51 0
108/12/24 9.42 9.54 9.49 9.51 23
108/12/23 9.70 9.54 9.14 9.42 42
108/12/20 9.70 9.35 9.54 9.70 0
名稱 成交 漲跌 漲% 成交量