人杰老四川餐飲管理顧問股份

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
108/10/15 52.88 53.61 52.67 52.79 7
108/10/14 53.10 53.40 52.68 52.88 25
108/10/09 52.83 53.72 52.56 53.10 12
108/10/08 53.27 53.61 52.56 52.83 22
108/10/07 52.99 53.72 52.46 53.27 23
108/10/04 52.90 53.60 52.68 52.99 25
108/10/03 53.22 53.40 52.67 52.90 22
108/10/02 53.06 53.61 52.56 53.22 26
108/10/01 53.31 53.51 52.77 53.06 18
108/09/27 53.45 53.93 52.98 53.31 40
108/09/26 53.75 53.93 53.20 53.45 42
108/09/25 53.45 54.24 53.19 53.75 27
108/09/24 52.74 53.93 52.88 53.45 72
108/09/23 52.68 53.40 52.25 52.74 37
108/09/20 52.67 53.40 52.14 52.68 3
108/09/19 53.20 53.40 52.35 52.67 19
108/09/18 52.95 53.91 52.56 53.20 25
108/09/17 52.82 53.40 52.35 52.95 22
108/09/16 53.28 53.72 52.35 52.82 7
108/09/12 53.53 54.44 52.88 53.28 21
108/09/11 54.01 54.12 53.19 53.53 26
108/09/10 54.29 54.45 53.40 54.01 5
108/09/09 54.36 54.98 53.19 54.29 27
108/09/06 54.17 54.96 53.40 54.36 33
108/09/05 52.69 54.77 53.72 54.17 63
108/09/04 51.15 54.12 50.78 52.69 141
108/09/03 52.07 52.88 50.25 51.15 64
108/09/02 51.34 52.88 51.30 52.07 30
108/08/30 50.81 52.25 50.25 51.34 22
108/08/29 52.77 53.72 49.74 50.81 185
108/08/28 53.76 53.72 52.04 52.77 10
108/08/27 52.64 54.24 52.88 53.76 14
108/08/26 56.78 54.44 52.04 52.64 89
108/08/26 盈配:50.00000000(股/千股) 配息:3.00000000(元/股) 
108/08/23 50.43 51.79 50.00 51.22 119
108/08/22 50.82 51.30 49.50 50.43 25
108/08/21 51.93 53.19 49.00 50.82 101
108/08/20 50.40 53.00 51.00 51.93 121
108/08/19 48.21 50.99 49.00 50.40 179
108/08/16 47.75 49.50 47.50 48.21 150
108/08/15 48.69 48.50 47.00 47.75 106
108/08/14 49.05 49.00 48.00 48.69 187
108/08/07 48.74 50.50 50.30 50.40 2
108/08/06 49.66 50.50 48.00 48.74 27
108/08/05 49.48 50.40 49.50 49.66 14
108/08/02 49.43 50.00 49.00 49.48 28
108/08/01 50.25 50.50 49.20 49.43 6
108/07/31 50.46 50.50 50.00 50.25 8
108/07/30 50.62 50.99 50.00 50.46 12
108/07/29 50.38 51.00 50.00 50.62 40
108/07/26 50.23 50.90 50.00 50.38 9
108/07/25 50.32 51.00 49.80 50.23 21
108/07/24 50.32 51.30 49.00 50.32 66
108/07/23 51.50 51.00 49.50 50.32 27
108/07/22 51.00 51.50 51.50 51.50 0
108/07/19 49.89 51.00 51.00 51.00 0
108/07/18 50.30 50.70 49.01 49.89 11
108/07/17 50.36 51.00 49.20 50.30 11
108/07/16 50.70 51.00 50.00 50.36 2
108/07/15 50.02 50.70 50.70 50.70 0
108/07/12 49.45 50.30 49.80 50.02 6
108/07/11 48.90 49.80 49.00 49.45 5
108/07/10 48.94 49.30 48.00 48.90 1
108/07/09 49.17 49.50 48.18 48.94 30
108/07/08 48.59 49.30 49.00 49.17 6
108/07/05 48.75 49.00 48.30 48.59 11
108/07/04 48.75 49.30 48.50 48.75 11
108/07/03 48.00 49.50 48.00 48.75 2
108/07/02 47.90 48.70 47.70 48.00 22
108/07/01 46.24 47.99 47.80 47.90 2
108/06/28 47.53 46.50 46.00 46.24 30
108/06/27 47.92 48.20 45.61 47.53 82
108/06/26 48.09 48.20 47.80 47.92 17
108/06/25 48.11 48.30 48.00 48.09 34
108/06/24 47.90 48.30 48.00 48.11 8
108/06/21 47.90 47.00 48.30 47.90 0
108/06/20 47.90 47.00 48.30 47.90 0
108/06/19 47.85 48.00 47.80 47.90 2
108/06/18 47.43 48.00 47.70 47.85 2
108/06/17 48.00 48.55 47.30 47.43 6
108/06/14 48.45 48.00 48.00 48.00 1
108/06/12 48.80 48.80 48.00 48.34 14
108/06/11 48.80 47.00 48.80 48.80 0
108/06/10 47.50 48.80 48.80 48.80 1
108/06/06 47.39 47.50 47.50 47.50 1
108/06/05 48.31 48.50 47.00 47.39 1
108/06/04 48.21 48.50 48.00 48.31 21
108/06/03 48.60 48.60 47.90 48.21 7
108/05/31 48.60 47.00 48.59 48.60 0
108/05/30 48.40 48.60 48.60 48.60 0
108/05/29 48.17 48.80 48.00 48.40 12
108/05/28 48.59 48.80 47.60 48.17 5
108/05/27 48.59 47.60 48.89 48.59 0
108/05/24 48.61 48.80 48.50 48.59 12
108/05/23 48.35 48.70 48.50 48.61 11
108/05/22 48.50 48.80 48.00 48.35 13
108/05/21 48.30 48.50 48.50 48.50 2
108/05/20 48.30 47.80 49.50 48.30 0
108/05/17 48.07 48.50 48.00 48.30 16
108/05/16 46.93 48.50 47.08 48.07 26
108/05/15 46.09 47.30 46.31 46.93 24
108/05/14 46.77 46.99 45.50 46.09 17
108/05/13 47.38 47.00 46.00 46.77 25
108/05/10 47.53 47.80 47.00 47.38 0
108/05/09 47.61 48.00 47.20 47.53 17
108/05/08 47.52 47.80 47.20 47.61 39
108/05/07 47.73 48.00 47.00 47.52 13
108/05/06 48.10 48.10 47.40 47.73 6
108/05/03 48.24 48.20 48.00 48.10 17
108/05/02 47.56 49.20 48.00 48.24 19
108/04/30 48.03 49.00 46.80 47.56 35
108/04/25 48.70 49.00 49.00 49.00 2
108/04/24 49.41 49.30 48.32 48.70 33
108/04/23 49.64 50.00 49.00 49.41 13
108/04/22 49.98 50.50 49.00 49.64 74
108/04/19 49.07 50.80 49.20 49.98 45
108/04/18 50.64 50.00 48.75 49.07 35
108/04/17 51.33 51.10 50.00 50.64 16
108/04/16 51.35 51.50 51.00 51.33 3
108/04/15 50.81 52.00 51.00 51.35 39
108/04/12 50.27 51.30 50.50 50.81 57
108/04/11 50.23 50.50 50.00 50.27 67
108/04/10 50.13 50.50 49.30 50.23 12
108/04/09 50.17 50.50 49.60 50.13 33
108/04/08 49.84 51.50 49.50 50.17 52
108/04/03 49.90 50.79 49.20 49.84 25
108/04/02 50.22 49.90 49.90 49.90 1
108/04/01 49.18 51.00 49.80 50.22 42
108/03/29 49.00 49.50 49.00 49.18 76
108/03/28 48.64 49.00 49.00 49.00 1
108/03/27 49.31 49.49 48.20 48.64 29
108/03/26 49.51 50.00 49.00 49.31 13
108/03/25 48.44 49.90 49.50 49.51 2
108/03/22 48.62 49.00 48.00 48.44 15
108/03/21 48.63 49.00 48.11 48.62 35
108/03/20 48.19 50.40 48.01 48.63 20
108/03/19 47.83 48.39 48.01 48.19 11
108/03/18 47.85 48.49 47.50 47.83 18
108/03/15 48.06 49.00 47.70 47.85 13
108/03/14 48.49 48.50 47.75 48.06 14
108/03/13 50.05 49.50 47.50 48.49 48
108/03/12 50.44 51.00 49.01 50.05 23
108/03/11 51.50 51.80 50.00 50.44 43
108/03/08 50.86 51.50 51.50 51.50 2
108/03/07 51.02 51.80 50.81 50.86 8
108/03/06 51.25 51.50 50.81 51.02 9
108/03/05 51.33 51.80 51.10 51.25 15
108/03/04 50.40 52.79 51.00 51.33 30
108/02/27 50.85 51.20 49.81 50.40 8
108/02/26 50.34 51.45 50.80 50.85 12
108/02/25 50.19 51.00 49.82 50.34 50
名稱 成交 漲跌 漲% 成交量