股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
110/01/25 | 26.21 | 27.00 | 26.30 | 26.50 | 130 |
110/01/22 | 25.98 | 26.50 | 26.10 | 26.21 | 132 |
110/01/21 | 26.16 | 26.20 | 25.60 | 25.98 | 42 |
110/01/20 | 26.40 | 26.60 | 25.60 | 26.16 | 75 |
110/01/18 | 25.38 | 25.80 | 25.20 | 25.52 | 88 |
110/01/15 | 25.52 | 25.60 | 25.10 | 25.38 | 63 |
110/01/14 | 25.75 | 25.90 | 25.10 | 25.52 | 33 |
110/01/13 | 25.27 | 26.00 | 25.00 | 25.75 | 89 |
110/01/12 | 25.09 | 25.80 | 25.00 | 25.27 | 77 |
110/01/11 | 24.79 | 25.30 | 24.70 | 25.09 | 127 |
110/01/08 | 24.87 | 25.00 | 24.70 | 24.79 | 37 |
110/01/07 | 24.94 | 25.00 | 24.75 | 24.87 | 21 |
110/01/06 | 24.99 | 25.10 | 24.75 | 24.94 | 96 |
110/01/05 | 25.02 | 25.10 | 24.90 | 24.99 | 16 |
110/01/04 | 25.06 | 25.30 | 24.60 | 25.02 | 77 |
109/12/31 | 25.01 | 25.40 | 24.90 | 25.06 | 47 |
109/12/30 | 25.14 | 25.20 | 24.90 | 25.01 | 34 |
109/12/29 | 25.25 | 25.30 | 25.00 | 25.14 | 28 |
109/12/28 | 24.93 | 25.40 | 25.00 | 25.25 | 45 |
109/12/25 | 25.34 | 25.50 | 24.80 | 24.93 | 110 |
109/12/24 | 25.22 | 25.90 | 25.20 | 25.34 | 16 |
109/12/23 | 25.96 | 25.90 | 25.00 | 25.22 | 57 |
109/12/22 | 26.23 | 26.40 | 25.50 | 25.96 | 181 |
109/12/21 | 26.06 | 26.60 | 26.00 | 26.23 | 59 |
109/12/18 | 26.10 | 26.20 | 25.90 | 26.06 | 27 |
109/12/17 | 26.62 | 26.70 | 25.90 | 26.10 | 78 |
109/12/16 | 26.07 | 27.10 | 26.30 | 26.62 | 239 |
109/12/15 | 26.06 | 26.30 | 26.00 | 26.07 | 69 |
109/12/14 | 25.91 | 26.30 | 25.60 | 26.06 | 99 |
109/12/11 | 26.07 | 26.45 | 25.20 | 25.91 | 165 |
109/12/09 | 25.09 | 26.40 | 25.00 | 26.05 | 141 |
109/12/08 | 25.03 | 25.25 | 24.90 | 25.09 | 102 |
109/12/07 | 26.07 | 25.55 | 24.80 | 25.03 | 105 |
109/12/04 | 26.71 | 26.80 | 25.50 | 26.07 | 193 |
109/12/03 | 26.72 | 26.85 | 26.60 | 26.71 | 45 |
109/12/02 | 27.06 | 26.90 | 26.30 | 26.72 | 98 |
109/12/01 | 26.26 | 28.10 | 26.00 | 27.06 | 532 |
109/11/30 | 24.90 | 26.80 | 25.00 | 26.26 | 671 |
109/11/27 | 24.45 | 25.10 | 24.50 | 24.90 | 142 |
109/11/26 | 24.50 | 24.55 | 24.30 | 24.45 | 96 |
109/11/20 | 24.49 | 25.20 | 24.40 | 24.71 | 15 |
109/11/19 | 25.29 | 25.10 | 23.90 | 24.49 | 84 |
109/11/18 | 25.10 | 26.30 | 24.70 | 25.29 | 78 |
109/11/17 | 24.27 | 26.00 | 24.30 | 25.10 | 120 |
109/11/16 | 23.50 | 24.80 | 23.90 | 24.27 | 109 |
109/11/13 | 23.48 | 24.00 | 23.30 | 23.50 | 244 |
109/11/12 | 24.51 | 24.10 | 23.00 | 23.48 | 339 |
109/11/11 | 25.92 | 25.70 | 24.00 | 24.51 | 243 |
109/11/10 | 24.94 | 27.00 | 24.65 | 25.92 | 335 |
109/11/09 | 24.51 | 25.70 | 24.40 | 24.94 | 161 |
109/11/06 | 24.56 | 24.90 | 24.30 | 24.51 | 109 |
109/11/05 | 25.62 | 25.50 | 24.05 | 24.56 | 127 |
109/11/04 | 24.17 | 26.10 | 24.90 | 25.62 | 257 |
109/11/03 | 22.98 | 25.70 | 22.90 | 24.17 | 256 |
109/11/02 | 22.69 | 23.30 | 22.70 | 22.98 | 30 |
109/10/30 | 23.01 | 23.30 | 22.40 | 22.69 | 58 |
109/10/29 | 23.57 | 24.00 | 22.60 | 23.01 | 68 |
109/10/28 | 22.81 | 24.20 | 23.15 | 23.57 | 26 |
109/10/27 | 23.93 | 23.90 | 22.10 | 22.81 | 233 |
109/10/26 | 24.72 | 25.00 | 23.30 | 23.93 | 200 |
109/10/23 | 25.71 | 25.70 | 24.00 | 24.72 | 135 |
109/10/22 | 25.12 | 26.40 | 25.10 | 25.71 | 133 |
109/10/21 | 26.51 | 26.40 | 23.00 | 25.12 | 490 |
109/10/20 | 25.69 | 27.50 | 25.90 | 26.51 | 925 |
109/10/19 | 21.86 | 27.90 | 23.35 | 25.69 | 1 |
109/10/16 | 20.29 | 24.20 | 20.50 | 21.86 | 1 |
109/10/15 | 19.91 | 20.60 | 19.80 | 20.29 | 220 |
109/10/14 | 19.39 | 20.20 | 19.55 | 19.91 | 489 |
109/10/13 | 19.58 | 19.60 | 19.20 | 19.39 | 485 |
109/10/12 | 17.50 | 21.05 | 18.40 | 19.58 | 846 |
109/10/08 | 16.38 | 18.50 | 16.60 | 17.50 | 517 |
109/10/07 | 16.07 | 16.60 | 16.10 | 16.38 | 308 |
109/10/06 | 15.80 | 16.20 | 15.95 | 16.07 | 152 |
109/10/05 | 15.77 | 15.95 | 15.70 | 15.80 | 99 |
109/09/30 | 15.65 | 15.95 | 15.70 | 15.77 | 256 |
109/09/29 | 15.58 | 15.90 | 15.60 | 15.65 | 331 |
109/09/28 | 15.60 | 15.60 | 15.55 | 15.58 | 184 |
109/09/25 | 15.56 | 15.70 | 15.40 | 15.60 | 313 |
109/09/24 | 15.72 | 15.80 | 15.40 | 15.56 | 147 |
109/09/23 | 15.80 | 15.80 | 15.65 | 15.72 | 54 |
109/09/22 | 15.78 | 16.05 | 15.65 | 15.80 | 261 |
109/09/21 | 15.22 | 16.05 | 15.30 | 15.78 | 299 |
109/09/18 | 15.27 | 15.30 | 15.15 | 15.22 | 102 |
109/09/17 | 15.27 | 15.35 | 15.20 | 15.27 | 38 |
109/09/16 | 15.24 | 15.35 | 15.20 | 15.27 | 219 |
109/09/15 | 15.20 | 15.30 | 15.15 | 15.24 | 168 |
109/09/14 | 15.11 | 15.40 | 15.05 | 15.20 | 223 |
109/09/11 | 14.98 | 15.45 | 14.95 | 15.11 | 126 |
109/09/10 | 15.00 | 15.40 | 14.90 | 14.98 | 115 |
109/09/09 | 15.26 | 15.20 | 14.75 | 15.00 | 118 |
109/09/08 | 14.77 | 15.60 | 14.70 | 15.26 | 146 |
109/09/07 | 14.50 | 14.95 | 14.40 | 14.77 | 66 |
109/09/04 | 14.84 | 14.75 | 14.45 | 14.50 | 29 |
109/09/03 | 14.79 | 14.95 | 14.75 | 14.84 | 29 |
109/09/02 | 14.79 | 15.00 | 14.75 | 14.79 | 81 |
109/09/01 | 14.91 | 15.10 | 14.70 | 14.79 | 140 |
109/08/31 | 14.10 | 15.20 | 14.35 | 14.91 | 518 |
109/08/28 | 12.99 | 15.10 | 13.00 | 14.10 | 425 |
109/08/27 | 13.13 | 13.35 | 12.70 | 12.99 | 49 |
109/08/26 | 12.89 | 13.25 | 12.85 | 13.13 | 34 |
109/08/25 | 12.40 | 13.10 | 12.60 | 12.89 | 23 |
109/08/24 | 12.44 | 12.60 | 12.25 | 12.40 | 23 |
109/08/21 | 12.52 | 12.85 | 12.30 | 12.44 | 21 |
109/08/20 | 13.10 | 12.90 | 12.35 | 12.52 | 62 |
109/08/19 | 12.65 | 13.40 | 12.75 | 13.10 | 78 |
109/08/18 | 12.52 | 13.00 | 12.45 | 12.65 | 31 |
109/08/17 | 12.92 | 12.95 | 12.20 | 12.52 | 64 |
109/08/14 | 13.50 | 13.15 | 12.75 | 12.92 | 80 |
109/08/13 | 12.53 | 13.80 | 12.70 | 13.50 | 105 |
109/08/12 | 13.01 | 13.30 | 12.00 | 12.53 | 158 |
109/08/11 | 15.04 | 15.00 | 12.00 | 13.01 | 388 |
109/08/10 | 14.05 | 15.50 | 14.40 | 15.04 | 181 |
109/08/07 | 14.40 | 14.25 | 13.90 | 14.05 | 35 |
109/08/06 | 14.60 | 14.85 | 14.00 | 14.40 | 121 |
109/08/05 | 14.26 | 15.05 | 14.00 | 14.60 | 65 |
109/08/04 | 14.52 | 14.65 | 13.90 | 14.26 | 41 |
109/08/03 | 15.33 | 15.30 | 13.75 | 14.52 | 67 |
109/07/31 | 15.57 | 15.95 | 14.95 | 15.33 | 60 |
109/07/30 | 14.37 | 16.00 | 14.90 | 15.57 | 212 |
109/07/29 | 13.03 | 15.00 | 13.40 | 14.37 | 97 |
109/07/28 | 13.15 | 13.40 | 12.65 | 13.03 | 118 |
109/07/27 | 14.98 | 14.90 | 12.60 | 13.15 | 348 |
109/07/24 | 15.29 | 15.35 | 14.40 | 14.98 | 76 |
109/07/23 | 15.24 | 15.70 | 15.15 | 15.29 | 83 |
109/07/22 | 15.26 | 15.95 | 15.00 | 15.24 | 82 |
109/07/21 | 15.31 | 15.50 | 15.10 | 15.26 | 102 |
109/07/20 | 16.06 | 16.00 | 15.20 | 15.31 | 121 |
109/07/17 | 16.31 | 16.75 | 15.30 | 16.06 | 160 |
109/07/16 | 16.39 | 16.80 | 16.05 | 16.31 | 86 |
109/07/15 | 16.87 | 16.75 | 16.05 | 16.39 | 156 |
109/07/14 | 18.70 | 18.70 | 16.10 | 16.87 | 666 |
109/07/13 | 18.03 | 21.05 | 17.50 | 18.70 | 894 |
109/07/10 | 16.01 | 19.35 | 16.45 | 18.03 | 1 |
109/07/09 | 14.63 | 20.00 | 14.90 | 16.01 | 1 |
109/07/08 | 14.78 | 15.10 | 13.95 | 14.63 | 748 |
109/07/07 | 13.63 | 15.40 | 14.00 | 14.78 | 1 |
109/07/06 | 13.16 | 14.45 | 13.00 | 13.63 | 773 |
109/07/03 | 12.18 | 13.85 | 12.55 | 13.16 | 840 |
109/07/02 | 11.73 | 12.60 | 11.90 | 12.18 | 423 |
109/07/01 | 12.15 | 12.20 | 11.50 | 11.73 | 155 |
109/06/30 | 11.84 | 12.75 | 11.70 | 12.15 | 187 |
109/06/29 | 13.36 | 12.50 | 11.65 | 11.84 | 305 |
109/06/24 | 13.97 | 15.25 | 12.00 | 13.36 | 1 |
109/06/23 | 9.31 | 16.30 | 9.75 | 13.97 | 2 |
109/06/22 | 8.10 | 9.82 | 8.18 | 9.31 | 579 |
109/06/19 | 8.11 | 8.26 | 8.04 | 8.10 | 48 |
109/06/18 | 8.18 | 8.45 | 8.05 | 8.11 | 144 |
109/06/17 | 8.28 | 8.35 | 8.05 | 8.18 | 207 |
109/06/16 | 8.15 | 8.50 | 8.01 | 8.28 | 114 |
109/06/15 | 7.95 | 8.40 | 8.00 | 8.15 | 103 |