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
109/06/01 19.07 19.40 19.40 19.40 1
109/05/29 19.40 19.40 19.00 19.07 6
109/05/28 19.20 19.40 19.40 19.40 2
109/05/27 19.75 19.40 19.00 19.20 14
109/05/26 19.11 19.75 19.75 19.75 5
109/05/25 19.05 19.40 19.05 19.11 6
109/05/22 19.21 19.05 19.05 19.05 3
109/05/21 19.37 19.50 19.00 19.21 14
109/05/20 19.73 19.50 19.10 19.37 3
109/05/19 19.30 19.85 19.60 19.73 10
109/05/15 18.62 18.70 18.70 18.70 1
109/05/14 18.81 18.70 18.55 18.62 9
109/05/13 19.27 19.00 18.60 18.81 10
109/05/12 19.09 19.45 18.55 19.27 5
109/05/11 20.30 19.35 18.65 19.09 21
109/05/08 20.30 20.30 20.30 20.30 0
109/05/07 20.09 20.30 20.30 20.30 1
109/05/06 20.93 20.25 20.00 20.09 9
109/05/05 20.93 20.93 20.93 20.93 0
109/05/04 20.93 20.93 20.93 20.93 0
109/04/30 21.05 21.00 20.85 20.93 2
109/04/29 21.05 21.05 21.05 21.05 0
109/04/28 21.07 21.10 21.00 21.05 6
109/04/27 21.03 21.10 21.00 21.07 3
109/04/24 21.03 21.03 21.03 21.03 0
109/04/23 21.30 21.05 21.00 21.03 2
109/04/21 21.25 21.30 21.30 21.30 1
109/04/20 21.30 21.30 21.20 21.25 4
109/04/17 21.10 21.30 21.30 21.30 1
109/04/16 21.10 21.10 21.10 21.10 0
109/04/15 21.14 21.10 21.10 21.10 10
109/04/14 21.10 21.55 21.00 21.14 4
109/04/10 20.50 21.05 21.05 21.05 3
109/04/09 20.00 20.50 20.50 20.50 1
109/04/08 20.00 20.00 20.00 20.00 3
109/04/07 19.50 20.00 20.00 20.00 3
109/04/06 19.55 19.50 19.50 19.50 5
109/04/01 19.80 19.55 19.55 19.55 3
109/03/31 19.38 19.80 19.80 19.80 5
109/03/30 19.58 19.75 19.00 19.38 35
109/03/27 19.96 20.40 19.55 19.58 10
109/03/25 18.88 20.70 19.25 19.96 35
109/03/24 18.23 19.20 18.35 18.88 46
109/03/23 18.61 18.35 18.05 18.23 12
109/03/20 18.47 19.07 18.10 18.61 47
109/03/19 20.08 19.10 18.00 18.47 35
109/03/18 20.10 20.20 19.06 20.08 6
109/03/17 20.05 20.21 19.90 20.10 6
109/03/16 21.30 20.20 20.00 20.05 17
109/03/13 23.00 22.03 20.90 21.30 17
109/03/12 22.74 23.00 23.00 23.00 2
109/03/11 22.58 23.00 22.63 22.74 12
109/03/10 23.30 22.80 22.50 22.58 18
109/03/06 23.30 22.51 23.64 23.30 0
109/03/05 23.30 23.30 23.30 23.30 6
109/03/04 22.55 23.30 23.30 23.30 4
109/03/03 22.55 22.31 23.30 22.55 0
109/03/02 23.29 22.70 22.49 22.55 12
109/02/27 23.29 22.51 23.67 23.29 0
109/02/26 23.29 22.55 23.67 23.29 0
109/02/25 23.30 23.48 23.00 23.29 13
109/02/24 24.04 23.50 23.00 23.30 28
109/02/20 23.85 24.08 24.00 24.04 6
109/02/19 23.70 24.00 23.68 23.85 21
109/02/18 23.50 23.88 23.50 23.70 20
109/02/14 23.50 22.81 23.58 23.50 0
109/02/13 22.41 23.50 23.50 23.50 3
109/02/12 22.11 22.41 22.41 22.41 2
109/02/11 22.11 22.41 23.00 22.11 0
109/02/10 22.50 22.11 22.11 22.11 2
109/02/07 22.50 22.11 23.00 22.50 0
109/02/06 22.99 22.50 22.50 22.50 5
109/02/05 22.63 22.99 22.99 22.99 1
109/02/04 22.44 23.10 22.50 22.63 8
109/02/03 23.05 22.60 22.33 22.44 20
109/01/31 23.00 23.05 23.05 23.05 6
109/01/30 23.85 23.00 23.00 23.00 3
109/01/20 23.85 23.00 24.00 23.85 0
109/01/17 24.04 24.10 23.50 23.85 3
109/01/16 23.49 24.15 24.00 24.04 4
109/01/15 22.85 23.50 22.55 23.49 2
109/01/14 23.70 23.58 22.55 22.85 13
109/01/13 23.73 24.16 23.00 23.70 13
109/01/10 23.00 23.84 23.50 23.73 21
109/01/09 22.01 23.16 22.62 23.00 14
109/01/07 22.00 22.11 21.88 22.01 5
109/01/06 22.22 22.00 22.00 22.00 3
109/01/03 22.78 22.50 22.00 22.22 37
109/01/02 22.57 23.15 22.50 22.78 26
108/12/31 22.63 23.10 22.01 22.57 33
108/12/30 22.49 23.10 22.50 22.63 28
108/12/27 22.61 23.40 22.00 22.49 45
108/12/26 22.77 22.80 22.47 22.61 25
108/12/25 22.70 23.00 22.56 22.77 13
108/12/24 22.79 23.68 22.70 22.70 1
108/12/23 23.17 23.70 22.79 22.79 3
108/12/20 23.17 22.60 23.70 23.17 0
108/12/19 23.02 23.17 23.17 23.17 3
108/12/18 23.45 23.02 23.02 23.02 6
108/12/16 23.45 23.45 23.45 23.45 1
108/12/13 23.28 23.45 23.45 23.45 6
108/12/12 23.28 22.82 23.45 23.28 0
108/12/11 23.28 22.82 23.47 23.28 0
108/12/10 23.28 22.81 23.49 23.28 0
108/12/09 22.93 23.50 22.87 23.28 24
108/12/06 23.71 23.69 22.80 22.93 8
108/12/05 23.56 23.92 23.58 23.71 5
108/12/03 23.32 23.56 23.56 23.56 1
108/12/02 23.49 23.58 23.03 23.32 2
108/11/29 23.49 23.03 23.58 23.49 0
108/11/27 23.49 23.01 23.99 23.49 0
108/11/26 23.50 23.98 23.00 23.49 4
108/11/25 23.79 23.88 23.00 23.50 3
108/11/12 24.39 23.80 23.00 23.35 32
108/11/11 25.66 25.25 24.09 24.39 31
108/11/08 25.41 25.93 25.24 25.66 10
108/11/07 25.23 25.63 25.00 25.41 11
108/11/06 24.46 25.78 24.71 25.23 62
108/11/05 24.30 25.00 24.13 24.46 15
108/11/04 23.04 25.00 23.01 24.30 27
108/11/01 23.04 23.13 23.58 23.04 0
108/10/31 23.04 22.97 23.88 23.04 0
108/10/30 23.04 23.50 22.92 23.04 18
108/10/29 22.65 23.28 22.64 23.04 31
108/10/28 23.03 22.93 22.10 22.65 28
108/10/25 23.03 22.93 23.99 23.03 0
108/10/24 23.03 22.93 24.00 23.03 0
108/10/23 22.81 23.20 22.80 23.03 12
108/10/22 22.90 22.90 22.75 22.81 12
108/10/21 22.96 23.00 22.31 22.90 11
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
名稱 成交 漲跌 漲% 成交量