眾福科技

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
110/08/04 29.49 30.75 29.90 30.49 61
110/08/03 29.56 29.60 29.40 29.49 12
110/08/02 28.77 29.90 28.80 29.56 48
110/07/30 29.00 29.10 28.40 28.77 27
110/07/29 29.15 29.20 28.80 29.00 11
110/07/28 29.18 29.20 29.10 29.15 12
110/07/27 29.85 29.25 29.15 29.18 4
110/07/26 29.36 29.85 29.85 29.85 3
110/07/23 29.71 29.85 29.00 29.36 9
110/07/22 29.19 29.75 29.70 29.71 4
110/07/21 28.80 29.90 28.55 29.19 26
110/07/20 29.86 28.90 28.70 28.80 2
110/07/19 29.63 29.90 29.80 29.86 8
110/07/16 29.86 29.90 29.30 29.63 7
110/07/15 29.44 29.90 29.80 29.86 7
110/07/14 29.29 29.70 29.25 29.44 13
110/07/13 29.75 29.75 29.20 29.29 12
110/07/12 29.75 29.75 29.75 29.75 0
110/07/09 29.40 29.80 29.70 29.75 8
110/07/08 29.06 29.80 29.20 29.40 22
110/07/07 29.09 29.35 28.75 29.06 68
110/07/06 29.40 29.25 29.05 29.09 11
110/07/02 28.70 29.55 28.85 28.93 6
110/07/01 29.75 28.95 28.40 28.70 17
110/06/30 29.90 29.90 29.60 29.75 31
110/06/29 29.90 29.90 29.90 29.90 1
110/06/28 29.44 30.00 29.80 29.90 7
110/06/25 29.47 29.90 29.40 29.44 5
110/06/24 29.23 29.50 29.00 29.47 10
110/06/23 29.45 29.50 28.90 29.23 25
110/06/22 28.45 29.50 29.45 29.45 5
110/06/21 29.07 28.45 28.45 28.45 6
110/06/18 29.75 29.55 28.90 29.07 30
110/06/17 29.75 29.75 29.75 29.75 0
110/06/16 30.02 30.00 29.10 29.75 32
110/06/15 29.64 30.20 29.90 30.02 13
110/06/11 29.12 29.90 29.10 29.64 26
110/06/10 28.86 29.50 28.90 29.12 40
110/06/09 28.75 29.00 28.20 28.86 14
110/06/08 28.55 29.15 28.60 28.75 26
110/06/07 29.11 29.20 28.10 28.55 20
110/06/04 28.68 29.35 28.90 29.11 38
110/06/03 28.48 29.10 28.40 28.68 24
110/06/01 28.51 29.20 28.00 28.64 7
110/05/31 28.84 29.20 28.40 28.51 14
110/05/28 28.14 29.35 28.40 28.84 20
110/05/27 28.66 29.10 28.00 28.14 8
110/05/26 29.25 29.30 28.50 28.66 8
110/05/25 28.48 29.30 29.25 29.25 3
110/05/24 28.07 29.25 28.20 28.48 48
110/05/21 27.92 29.10 27.80 28.07 41
110/05/20 29.03 29.15 27.80 27.92 33
110/05/19 28.86 29.20 28.95 29.03 13
110/05/18 27.22 30.00 27.80 28.86 80
110/05/17 27.12 27.85 26.65 27.22 57
110/05/14 28.32 28.00 26.45 27.12 90
110/05/13 29.23 29.45 27.10 28.32 111
110/05/12 31.07 30.60 28.90 29.23 51
110/05/11 31.08 31.55 29.45 31.07 321
110/05/10 31.34 31.10 31.05 31.08 3
110/05/07 31.57 31.50 31.20 31.34 35
110/05/06 31.60 31.60 31.50 31.57 12
110/05/05 31.65 31.60 31.60 31.60 7
110/05/04 32.04 31.90 31.50 31.65 34
110/05/03 33.45 32.50 31.70 32.04 38
110/04/29 33.34 33.65 33.20 33.45 32
110/04/28 33.63 34.85 33.15 33.34 22
110/04/27 33.73 33.70 33.45 33.63 7
110/04/26 33.45 34.00 33.40 33.73 21
110/04/23 33.81 33.95 33.20 33.45 56
110/04/22 33.55 33.95 33.35 33.81 65
110/04/21 35.55 35.85 32.30 33.55 160
110/04/20 34.00 37.35 33.35 35.55 138
110/04/19 33.65 34.30 33.50 34.00 69
110/04/16 32.45 33.65 33.65 33.65 0
110/04/15 32.24 33.60 32.00 32.45 16
110/04/14 34.30 34.65 30.00 32.24 86
110/04/13 36.05 35.80 33.10 34.30 44
110/04/12 35.29 37.50 34.85 36.05 186
110/04/09 34.46 38.15 32.75 35.29 180
110/04/08 31.46 37.35 31.90 34.46 220
110/04/07 30.02 32.10 30.20 31.46 87
110/04/06 29.85 30.50 29.65 30.02 85
110/04/01 29.92 30.05 29.60 29.85 50
110/03/31 29.82 30.10 29.65 29.92 57
110/03/30 29.42 30.05 29.70 29.82 28
110/03/29 29.38 29.70 28.95 29.42 18
110/03/26 29.60 29.60 29.15 29.38 51
110/03/25 30.05 30.05 29.00 29.60 31
110/03/24 29.95 30.05 30.05 30.05 2
110/03/23 29.32 30.00 29.65 29.95 4
110/03/22 29.40 30.00 29.00 29.32 31
110/03/19 31.06 30.20 28.50 29.40 102
110/03/18 31.65 32.05 30.50 31.06 74
110/03/17 31.40 32.10 31.60 31.65 6
110/03/16 32.01 31.60 30.90 31.40 16
110/03/15 32.02 32.20 31.90 32.01 27
110/03/12 32.02 32.55 30.90 32.02 41
110/03/11 31.83 33.05 31.45 32.02 104
110/03/10 31.87 32.05 31.55 31.83 13
110/03/09 31.89 32.10 31.50 31.87 99
110/03/08 31.12 32.15 30.95 31.89 74
110/03/05 30.50 31.60 30.70 31.12 53
110/03/04 29.12 31.10 29.20 30.50 102
110/03/03 29.18 29.45 29.00 29.12 16
110/03/02 28.94 29.55 28.90 29.18 14
110/02/26 28.99 29.55 28.80 28.94 13
110/02/25 29.15 29.10 28.90 28.99 6
110/02/24 29.23 29.60 28.85 29.15 25
110/02/23 28.93 29.60 28.80 29.23 27
110/02/22 27.96 30.00 28.20 28.93 69
110/02/19 28.14 28.45 27.75 27.96 22
110/02/18 27.86 28.30 27.90 28.14 49
110/02/17 28.31 28.10 27.40 27.86 66
110/02/05 28.70 28.45 28.10 28.31 21
110/02/04 28.82 28.70 28.70 28.70 5
110/02/03 27.85 29.00 28.40 28.82 10
110/02/02 27.93 27.85 27.85 27.85 1
110/02/01 27.93 27.93 27.93 27.93 0
110/01/29 28.44 28.00 27.85 27.93 2
110/01/28 28.47 28.50 27.90 28.44 823
110/01/27 28.08 29.80 28.10 28.47 653
110/01/26 27.75 29.85 27.90 28.08 689
110/01/25 28.01 28.00 27.15 27.75 13
110/01/22 28.01 28.01 28.01 28.01 0
110/01/21 28.16 28.10 27.90 28.01 18
110/01/20 28.07 28.60 27.80 28.16 51
110/01/18 28.32 28.15 26.90 27.91 11
110/01/15 28.34 28.60 28.15 28.32 18
110/01/14 27.87 28.90 27.85 28.34 27
110/01/13 27.41 28.10 27.45 27.87 25
110/01/12 27.41 27.41 27.41 27.41 0
110/01/11 27.56 28.10 27.25 27.41 27
110/01/08 28.89 28.40 27.20 27.56 41
110/01/07 30.07 30.50 28.50 28.89 42
110/01/06 28.50 31.60 28.50 30.07 96
110/01/05 26.47 31.55 26.50 28.50 66
110/01/04 26.08 27.05 26.35 26.47 9
109/12/31 25.87 27.00 25.70 26.08 40
109/12/30 25.87 25.87 25.87 25.87 0
109/12/29 26.16 26.40 25.55 25.87 19
109/12/28 25.82 26.35 25.75 26.16 22
109/12/25 25.04 26.00 25.10 25.82 10
109/12/24 25.25 25.20 24.90 25.04 29
109/12/23 25.29 25.50 25.10 25.25 12
109/12/22 25.51 25.80 24.80 25.29 22
109/12/21 26.94 26.50 24.90 25.51 83
109/12/18 25.87 27.40 26.10 26.94 20
109/12/17 26.00 26.10 25.70 25.87 23
109/12/16 25.98 26.00 26.00 26.00 3
名稱 成交 漲跌 漲% 成交量