股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
112/03/28 | 26.99 | 26.50 | 26.40 | 26.45 | 56 |
112/03/27 | 26.96 | 27.30 | 26.45 | 26.99 | 12 |
112/03/24 | 26.29 | 27.45 | 26.40 | 26.96 | 11 |
112/03/23 | 26.40 | 26.70 | 26.00 | 26.29 | 12 |
112/03/22 | 26.54 | 26.40 | 26.40 | 26.40 | 100 |
112/03/21 | 26.66 | 26.80 | 26.40 | 26.54 | 9 |
112/03/20 | 26.14 | 27.10 | 26.30 | 26.66 | 9 |
112/03/17 | 26.03 | 27.10 | 25.60 | 26.14 | 115 |
112/03/16 | 26.77 | 26.70 | 25.70 | 26.03 | 25 |
112/03/15 | 27.44 | 27.50 | 26.30 | 26.77 | 24 |
112/03/14 | 26.39 | 28.35 | 26.70 | 27.44 | 39 |
112/03/13 | 26.18 | 27.50 | 25.80 | 26.39 | 76 |
112/03/10 | 24.60 | 26.80 | 25.00 | 26.18 | 116 |
112/03/09 | 25.47 | 25.55 | 24.40 | 24.60 | 48 |
112/03/08 | 25.27 | 25.65 | 25.40 | 25.47 | 10 |
112/03/07 | 25.45 | 25.60 | 24.90 | 25.27 | 37 |
112/03/06 | 25.98 | 26.20 | 25.30 | 25.45 | 25 |
112/03/03 | 25.38 | 27.70 | 25.20 | 25.98 | 85 |
112/03/02 | 24.14 | 26.10 | 24.50 | 25.38 | 52 |
112/03/01 | 23.72 | 25.20 | 23.70 | 24.14 | 20 |
112/02/24 | 23.93 | 24.10 | 23.40 | 23.72 | 22 |
112/02/23 | 23.68 | 24.50 | 23.60 | 23.93 | 55 |
112/02/22 | 23.75 | 23.75 | 23.60 | 23.68 | 2 |
112/02/20 | 23.13 | 24.05 | 23.30 | 23.82 | 55 |
112/02/17 | 23.00 | 23.20 | 23.00 | 23.13 | 12 |
112/02/16 | 22.78 | 23.20 | 22.40 | 23.00 | 82 |
112/02/15 | 22.90 | 22.95 | 22.60 | 22.78 | 2 |
112/02/14 | 22.83 | 22.90 | 22.90 | 22.90 | 100 |
112/02/13 | 22.12 | 23.10 | 22.65 | 22.83 | 6 |
112/02/10 | 22.12 | 22.12 | 22.12 | 22.12 | 0 |
112/02/09 | 22.15 | 22.60 | 21.45 | 22.12 | 24 |
112/02/08 | 22.37 | 22.35 | 21.80 | 22.15 | 28 |
112/02/07 | 21.72 | 22.90 | 22.20 | 22.37 | 21 |
112/02/06 | 22.04 | 21.80 | 21.50 | 21.72 | 31 |
112/02/03 | 21.15 | 22.30 | 21.80 | 22.04 | 30 |
112/02/02 | 21.25 | 21.90 | 21.00 | 21.15 | 13 |
112/02/01 | 21.80 | 21.50 | 21.00 | 21.25 | 6 |
112/01/31 | 21.85 | 21.80 | 21.80 | 21.80 | 5 |
112/01/30 | 21.50 | 21.85 | 21.85 | 21.85 | 1 |
112/01/17 | 20.90 | 21.50 | 21.50 | 21.50 | 3 |
112/01/16 | 20.89 | 20.90 | 20.90 | 20.90 | 2 |
112/01/13 | 21.02 | 21.10 | 20.55 | 20.89 | 7 |
112/01/12 | 20.59 | 21.10 | 20.90 | 21.02 | 13 |
112/01/11 | 20.56 | 20.65 | 20.55 | 20.59 | 8 |
112/01/10 | 20.88 | 20.90 | 20.45 | 20.56 | 10 |
112/01/09 | 20.55 | 21.10 | 20.80 | 20.88 | 17 |
112/01/06 | 20.45 | 20.95 | 20.40 | 20.55 | 15 |
112/01/05 | 20.42 | 20.50 | 20.40 | 20.45 | 11 |
112/01/04 | 20.45 | 20.60 | 20.30 | 20.42 | 11 |
112/01/03 | 20.45 | 20.50 | 20.40 | 20.45 | 10 |
111/12/30 | 20.40 | 20.45 | 20.45 | 20.45 | 2 |
111/12/29 | 20.41 | 20.40 | 20.40 | 20.40 | 1 |
111/12/28 | 20.41 | 20.41 | 20.41 | 20.41 | 0 |
111/12/27 | 20.39 | 20.50 | 20.35 | 20.41 | 12 |
111/12/26 | 20.38 | 20.45 | 20.35 | 20.39 | 10 |
111/12/22 | 20.43 | 21.25 | 20.40 | 20.65 | 13 |
111/12/21 | 20.55 | 20.50 | 20.35 | 20.43 | 2 |
111/12/20 | 20.55 | 20.55 | 20.55 | 20.55 | 0 |
111/12/19 | 20.75 | 20.55 | 20.55 | 20.55 | 3 |
111/12/16 | 20.76 | 20.75 | 20.75 | 20.75 | 5 |
111/12/15 | 20.76 | 20.76 | 20.76 | 20.76 | 0 |
111/12/14 | 21.06 | 21.30 | 20.35 | 20.76 | 7 |
111/12/13 | 21.03 | 21.40 | 20.90 | 21.06 | 20 |
111/12/12 | 21.14 | 21.30 | 21.00 | 21.03 | 7 |
111/12/09 | 22.05 | 21.50 | 20.90 | 21.14 | 10 |
111/12/08 | 22.05 | 22.05 | 22.05 | 22.05 | 0 |
111/12/07 | 21.53 | 22.60 | 21.80 | 22.05 | 19 |
111/12/06 | 21.53 | 21.53 | 21.53 | 21.53 | 0 |
111/12/05 | 20.75 | 21.60 | 21.35 | 21.53 | 16 |
111/12/02 | 20.69 | 21.55 | 20.60 | 20.75 | 2 |
111/12/01 | 21.29 | 21.55 | 20.60 | 20.69 | 1 |
111/11/30 | 21.55 | 21.60 | 20.60 | 21.29 | 3 |
111/11/29 | 20.73 | 21.55 | 21.55 | 21.55 | 100 |
111/11/28 | 20.69 | 21.55 | 20.65 | 20.73 | 17 |
111/11/25 | 20.69 | 20.69 | 20.69 | 20.69 | 0 |
111/11/24 | 20.64 | 20.80 | 20.60 | 20.69 | 12 |
111/11/23 | 20.18 | 20.75 | 20.55 | 20.64 | 1 |
111/11/22 | 20.08 | 20.25 | 20.10 | 20.18 | 670 |
111/11/21 | 20.07 | 20.70 | 20.00 | 20.08 | 614 |
111/11/18 | 20.08 | 20.15 | 19.70 | 20.07 | 903 |
111/11/17 | 20.07 | 20.15 | 20.00 | 20.08 | 905 |
111/11/16 | 20.07 | 20.07 | 20.07 | 20.07 | 0 |
111/11/15 | 20.08 | 20.15 | 20.00 | 20.07 | 495 |
111/11/14 | 20.35 | 20.40 | 20.00 | 20.08 | 491 |
111/11/11 | 20.30 | 20.35 | 20.35 | 20.35 | 17 |
111/11/10 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
111/11/09 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
111/11/08 | 20.30 | 20.35 | 20.25 | 20.30 | 14 |
111/11/07 | 20.25 | 20.30 | 20.30 | 20.30 | 1 |
111/11/04 | 20.29 | 20.30 | 20.20 | 20.25 | 6 |
111/11/03 | 20.00 | 20.50 | 20.10 | 20.29 | 2 |
111/11/02 | 20.00 | 20.00 | 20.00 | 20.00 | 3 |
111/11/01 | 19.95 | 20.00 | 20.00 | 20.00 | 2 |
111/10/31 | 19.95 | 19.95 | 19.95 | 19.95 | 5 |
111/10/28 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
111/10/27 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
111/10/26 | 19.95 | 19.95 | 19.95 | 19.95 | 1 |
111/10/25 | 19.95 | 19.95 | 19.95 | 19.95 | 0 |
111/10/24 | 19.75 | 19.95 | 19.95 | 19.95 | 1 |
111/10/21 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
111/10/20 | 19.75 | 19.75 | 19.75 | 19.75 | 0 |
111/10/19 | 19.66 | 19.75 | 19.75 | 19.75 | 2 |
111/10/18 | 19.66 | 19.66 | 19.66 | 19.66 | 0 |
111/10/17 | 19.85 | 19.70 | 19.60 | 19.66 | 18 |
111/10/14 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
111/10/13 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
111/10/12 | 19.85 | 19.85 | 19.85 | 19.85 | 202 |
111/10/11 | 19.85 | 19.85 | 19.85 | 19.85 | 0 |
111/10/06 | 20.05 | 20.00 | 19.70 | 19.85 | 4 |
111/10/05 | 20.52 | 20.40 | 19.95 | 20.05 | 27 |
111/10/04 | 20.06 | 20.55 | 20.50 | 20.52 | 5 |
111/10/03 | 20.00 | 20.15 | 20.00 | 20.06 | 12 |
111/09/30 | 20.95 | 20.00 | 20.00 | 20.00 | 1 |
111/09/29 | 20.25 | 20.95 | 20.95 | 20.95 | 101 |
111/09/28 | 20.63 | 21.10 | 20.05 | 20.25 | 14 |
111/09/27 | 20.24 | 21.00 | 20.50 | 20.63 | 4 |
111/09/26 | 20.75 | 20.60 | 20.05 | 20.24 | 14 |
111/09/23 | 20.70 | 20.80 | 20.70 | 20.75 | 11 |
111/09/22 | 21.18 | 20.80 | 20.60 | 20.70 | 14 |
111/09/21 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
111/09/20 | 21.52 | 22.10 | 20.70 | 21.18 | 15 |
111/09/19 | 21.35 | 21.60 | 21.45 | 21.52 | 7 |
111/09/16 | 20.79 | 21.35 | 21.35 | 21.35 | 5 |
111/09/15 | 20.95 | 21.00 | 20.70 | 20.79 | 23 |
111/09/14 | 21.70 | 21.80 | 20.90 | 20.95 | 6 |
111/09/13 | 20.75 | 21.70 | 21.70 | 21.70 | 1 |
111/09/08 | 20.30 | 21.55 | 21.25 | 21.41 | 8 |
111/09/07 | 20.94 | 20.75 | 20.00 | 20.30 | 25 |
111/09/06 | 20.98 | 21.00 | 20.90 | 20.94 | 21 |
111/09/05 | 21.75 | 21.25 | 20.90 | 20.98 | 43 |
111/09/02 | 20.96 | 21.75 | 21.75 | 21.75 | 6 |
111/09/01 | 21.80 | 21.70 | 20.80 | 20.96 | 126 |
111/08/31 | 21.84 | 22.15 | 21.05 | 21.80 | 11 |
111/08/30 | 21.81 | 22.40 | 21.70 | 21.84 | 8 |
111/08/29 | 23.13 | 22.80 | 21.40 | 21.81 | 34 |
111/08/26 | 22.80 | 24.05 | 22.60 | 23.13 | 66 |
111/08/25 | 23.00 | 23.00 | 22.50 | 22.80 | 5 |
111/08/24 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
111/08/23 | 21.92 | 23.00 | 23.00 | 23.00 | 1 |
111/08/22 | 21.79 | 22.90 | 21.80 | 21.92 | 84 |
111/08/19 | 21.80 | 22.25 | 21.40 | 21.79 | 37 |
111/08/18 | 21.87 | 21.80 | 21.80 | 21.80 | 1 |
111/08/17 | 21.27 | 22.50 | 21.25 | 21.87 | 27 |
111/08/16 | 22.00 | 22.10 | 21.00 | 21.27 | 7 |
111/08/15 | 22.05 | 22.00 | 22.00 | 22.00 | 1 |
111/08/12 | 21.66 | 22.10 | 22.00 | 22.05 | 2 |
111/08/11 | 21.89 | 22.05 | 21.60 | 21.66 | 18 |
111/08/10 | 22.39 | 22.40 | 21.55 | 21.89 | 11 |
111/08/09 | 22.39 | 22.39 | 22.39 | 22.39 | 0 |
111/08/08 | 23.20 | 22.50 | 22.35 | 22.39 | 7 |