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
110/05/17 16.25 16.00 15.80 15.90 15
110/05/14 16.17 16.50 16.00 16.25 10
110/05/13 15.78 16.50 15.70 16.17 16
110/05/12 17.64 16.90 15.00 15.78 106
110/05/11 18.22 18.20 16.95 17.64 30
110/05/10 18.30 18.40 18.00 18.22 28
110/05/07 18.05 18.30 18.30 18.30 1
110/05/06 18.22 18.90 17.50 18.05 17
110/05/05 17.96 18.75 17.85 18.22 36
110/05/04 18.55 18.60 17.70 17.96 0
110/05/03 18.47 18.55 18.55 18.55 0
110/04/29 18.40 18.60 18.30 18.47 16
110/04/28 18.70 18.40 18.40 18.40 0
110/04/27 18.84 18.90 18.20 18.70 25
110/04/26 19.35 19.10 18.50 18.84 41
110/04/23 19.35 19.35 19.35 19.35 1
110/04/22 18.90 19.35 19.35 19.35 220
110/04/21 19.10 19.10 18.90 18.90 3
110/04/20 19.26 19.60 19.00 19.10 6
110/04/19 19.33 19.30 19.05 19.26 18
110/04/16 19.82 20.20 19.25 19.33 1
110/04/15 19.70 20.35 19.45 19.82 44
110/04/14 19.02 20.90 19.10 19.70 32
110/04/13 19.36 20.00 19.00 19.02 12
110/04/12 20.06 19.55 19.20 19.36 12
110/04/09 19.97 20.30 20.00 20.06 10
110/04/08 19.36 20.40 19.45 19.97 64
110/04/07 18.61 20.05 19.00 19.36 50
110/04/06 17.48 19.05 17.85 18.61 118
110/04/01 17.57 17.75 17.20 17.48 47
110/03/31 18.45 17.60 17.55 17.57 3
110/03/30 17.71 18.45 18.45 18.45 0
110/03/29 17.70 18.45 17.60 17.71 36
110/03/26 17.70 17.70 17.70 17.70 0
110/03/25 17.70 17.70 17.70 17.70 0
110/03/24 17.27 17.70 17.70 17.70 0
110/03/23 18.25 17.65 16.85 17.27 19
110/03/22 18.18 18.25 18.25 18.25 0
110/03/19 18.10 18.20 18.10 18.18 6
110/03/18 18.00 18.10 18.10 18.10 0
110/03/17 17.10 18.00 18.00 18.00 0
110/03/16 17.35 17.85 17.10 17.10 1
110/03/15 17.25 17.35 17.35 17.35 2
110/03/12 17.20 17.25 17.25 17.25 0
110/03/11 16.71 17.20 17.20 17.20 0
110/03/10 16.35 16.90 16.40 16.71 15
110/03/09 16.60 16.60 15.95 16.35 37
110/03/08 17.01 17.25 16.50 16.60 18
110/03/05 17.35 17.45 16.90 17.01 18
110/03/04 17.00 17.35 17.35 17.35 0
110/03/03 17.61 17.20 16.65 17.00 48
110/03/02 18.71 18.35 16.90 17.61 32
110/02/26 18.36 19.75 17.15 18.71 72
110/02/25 16.47 20.05 16.90 18.36 133
110/02/24 16.85 17.30 16.45 16.47 27
110/02/23 16.76 17.25 16.35 16.85 20
110/02/22 16.45 16.95 16.30 16.76 26
110/02/19 16.60 16.80 16.15 16.45 12
110/02/18 16.14 16.60 16.60 16.60 0
110/02/17 16.16 16.50 15.95 16.14 9
110/02/05 16.33 16.70 16.00 16.16 2
110/02/04 16.35 16.45 16.20 16.33 20
110/02/03 16.16 16.45 16.30 16.35 14
110/02/02 16.12 16.20 16.10 16.16 13
110/02/01 16.15 16.30 16.05 16.12 15
110/01/29 16.15 16.15 16.10 16.15 13
110/01/28 16.21 16.15 16.15 16.15 0
110/01/27 16.21 16.21 16.21 16.21 0
110/01/26 16.21 16.21 16.21 16.21 0
110/01/25 16.21 16.21 16.21 16.21 0
110/01/22 15.35 16.90 16.00 16.21 33
110/01/21 15.30 15.35 15.35 15.35 1
110/01/20 15.64 15.30 15.30 15.30 1
110/01/18 15.69 15.70 15.30 15.64 22
110/01/15 15.69 15.69 15.69 15.69 0
110/01/14 15.72 15.95 15.55 15.69 42
110/01/13 15.66 15.85 15.60 15.72 13
110/01/12 15.66 15.66 15.66 15.66 0
110/01/11 15.90 15.70 15.65 15.66 6
110/01/08 15.68 15.90 15.90 15.90 10
110/01/07 15.72 15.70 15.65 15.68 12
110/01/06 16.03 16.00 15.45 15.72 33
110/01/05 15.58 16.15 16.00 16.03 23
110/01/04 15.57 15.75 15.50 15.58 15
109/12/31 16.05 15.90 15.25 15.57 18
109/12/30 15.80 16.05 16.05 16.05 7
109/12/29 15.80 15.80 15.80 15.80 0
109/12/28 16.10 16.10 15.40 15.80 20
109/12/25 16.10 16.10 16.10 16.10 6
109/12/24 16.10 16.10 16.10 16.10 0
109/12/23 16.10 16.10 16.10 16.10 0
109/12/22 15.46 16.10 16.10 16.10 1
109/12/21 15.46 15.46 15.46 15.46 0
109/12/18 16.20 15.50 15.40 15.46 8
109/12/17 16.20 16.20 16.20 16.20 0
109/12/16 15.68 16.20 16.20 16.20 1
109/12/15 16.30 15.90 15.50 15.68 11
109/12/14 16.12 16.30 16.30 16.30 1
109/12/11 16.44 16.35 16.10 16.12 11
109/12/09 16.66 16.50 16.35 16.44 16
109/12/08 16.48 17.10 16.30 16.66 5
109/12/07 17.10 17.15 16.35 16.48 11
109/12/04 16.86 17.10 17.10 17.10 4
109/12/03 17.01 17.05 16.50 16.86 16
109/12/02 16.54 17.15 16.30 17.01 17
109/12/01 16.29 16.90 16.10 16.54 22
109/11/30 15.15 16.60 15.90 16.29 39
109/11/27 15.15 15.15 15.15 15.15 0
109/11/26 15.24 15.15 15.15 15.15 2
109/11/20 15.20 15.20 15.10 15.14 13
109/11/19 15.95 15.20 15.20 15.20 7
109/11/18 15.75 15.95 15.95 15.95 1
109/11/17 15.75 15.75 15.75 15.75 0
109/11/16 15.10 15.75 15.75 15.75 3
109/11/13 15.10 15.10 15.10 15.10 0
109/11/12 15.10 15.10 15.10 15.10 0
109/11/11 15.46 15.10 15.10 15.10 1
109/11/10 15.68 15.70 15.10 15.46 5
109/11/09 15.30 15.70 15.30 15.68 5
109/11/06 15.30 15.30 15.30 15.30 0
109/11/05 15.30 15.30 15.30 15.30 0
109/11/04 15.30 15.30 15.30 15.30 0
109/11/03 15.30 15.30 15.30 15.30 0
109/11/02 15.30 15.30 15.30 15.30 0
109/10/30 16.24 15.70 14.95 15.30 34
109/10/29 16.24 16.24 16.24 16.24 0
109/10/28 16.24 16.24 16.24 16.24 0
109/10/27 16.24 16.24 16.24 16.24 0
109/10/26 16.24 16.24 16.24 16.24 0
109/10/23 16.24 16.24 16.24 16.24 0
109/10/22 16.24 16.24 16.24 16.24 0
109/10/21 16.07 16.40 16.00 16.24 6
109/10/20 16.07 16.07 16.07 16.07 0
109/10/19 16.07 16.07 16.07 16.07 0
109/10/16 16.05 16.30 16.00 16.07 9
109/10/15 16.05 16.05 16.05 16.05 0
109/10/14 16.75 16.80 16.05 16.05 1
109/10/13 16.28 16.75 16.75 16.75 0
109/10/12 16.18 16.60 16.00 16.28 8
109/10/08 16.40 16.40 15.70 16.18 16
109/10/07 16.40 16.40 16.40 16.40 0
109/10/06 15.84 16.40 16.40 16.40 2
109/10/05 15.97 16.40 15.70 15.84 7
109/09/30 15.52 16.50 15.90 15.97 15
109/09/29 15.16 16.00 15.20 15.52 47
109/09/28 14.39 15.60 15.00 15.16 23
109/09/25 14.53 14.65 14.30 14.39 15
109/09/24 16.30 15.55 13.90 14.53 99
109/09/23 16.30 16.30 16.30 16.30 0
109/09/22 16.30 16.30 16.30 16.30 0
名稱 成交 漲跌 漲% 成交量