力士科技

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
110/05/18 42.47 48.00 40.65 45.58 196
110/05/17 46.83 45.60 40.00 42.47 135
110/05/14 45.72 47.50 46.10 46.83 172
110/05/13 49.59 48.20 43.00 45.72 222
110/05/12 56.86 55.00 43.85 49.59 674
110/05/11 61.58 60.80 54.60 56.86 283
110/05/10 60.08 62.50 60.40 61.58 157
110/05/07 58.87 60.60 58.30 60.08 90
110/05/06 59.21 60.00 58.30 58.87 15
110/05/05 58.61 60.10 58.20 59.21 53
110/05/04 60.35 61.00 57.70 58.61 250
110/05/03 63.22 63.50 59.10 60.35 371
110/04/29 63.33 64.00 62.80 63.22 93
110/04/28 65.19 65.20 62.70 63.33 301
110/04/27 65.22 66.30 63.50 65.19 385
110/04/26 63.27 68.00 63.70 65.22 709
110/04/23 60.50 67.80 60.50 63.27 856
110/04/22 60.85 62.70 59.70 60.50 178
110/04/21 60.95 61.80 60.10 60.85 135
110/04/20 60.90 61.70 59.70 60.95 245
110/04/19 60.28 63.30 59.50 60.90 468
110/04/16 60.30 62.20 59.40 60.28 138
110/04/15 59.17 61.20 59.60 60.30 170
110/04/14 63.22 63.00 57.00 59.17 536
110/04/13 60.64 65.20 60.60 63.22 728
110/04/12 62.68 63.00 59.80 60.64 652
110/04/09 66.52 68.00 59.60 62.68 1
110/04/08 60.36 69.00 62.00 66.52 1
110/04/07 57.00 66.00 57.70 60.36 1
110/04/06 54.11 58.10 56.00 57.00 772
110/04/01 54.97 56.20 52.60 54.11 661
110/03/31 56.26 56.80 54.10 54.97 624
110/03/30 52.58 60.00 51.00 56.26 1
110/03/29 47.04 56.50 49.80 52.58 1
110/03/26 44.08 49.90 44.80 47.04 1
110/03/25 41.46 45.00 41.60 44.08 674
110/03/24 42.39 42.40 39.90 41.46 165
110/03/23 41.05 45.30 41.00 42.39 681
110/03/22 38.91 42.00 39.10 41.05 803
110/03/19 38.37 39.50 38.05 38.91 112
110/03/18 38.34 39.25 38.05 38.37 31
110/03/17 38.79 39.00 38.05 38.34 89
110/03/16 38.86 39.15 37.95 38.79 244
110/03/15 39.49 39.55 38.05 38.86 273
110/03/12 37.09 40.35 37.00 39.49 549
110/03/11 37.47 38.05 36.70 37.09 47
110/03/10 36.65 38.10 36.70 37.47 12
110/03/09 35.98 38.00 35.50 36.65 67
110/03/08 37.41 37.75 35.10 35.98 388
110/03/05 38.41 38.15 36.00 37.41 215
110/03/04 38.84 39.10 38.00 38.41 122
110/03/03 39.10 39.90 38.05 38.84 122
110/03/02 38.18 40.15 38.45 39.10 228
110/02/26 39.34 39.30 37.80 38.18 327
110/02/25 39.56 39.75 39.00 39.34 293
110/02/24 39.85 40.15 39.00 39.56 361
110/02/23 39.63 41.75 38.40 39.85 601
110/02/22 35.14 41.15 37.10 39.63 1
110/02/19 34.09 40.00 33.35 35.14 688
110/02/18 32.27 35.15 32.85 34.09 699
110/02/17 30.15 33.15 30.60 32.27 297
110/02/05 30.45 32.10 29.25 30.15 173
110/02/04 29.34 33.50 28.60 30.45 620
110/02/03 25.61 30.45 26.00 29.34 612
110/02/02 25.61 25.61 25.61 25.61 0
110/02/01 25.08 26.15 24.70 25.61 15
110/01/29 25.05 26.00 24.60 25.08 107
110/01/28 25.62 26.10 24.80 25.05 241
110/01/27 25.91 26.10 25.00 25.62 90
110/01/26 26.10 26.15 25.65 25.91 103
110/01/25 26.54 26.60 26.10 26.10 3
110/01/22 26.87 27.10 26.50 26.54 4
110/01/21 26.75 27.10 26.50 26.87 7
110/01/20 26.78 27.15 26.45 26.75 51
110/01/18 27.00 27.15 26.35 26.56 46
110/01/15 27.35 27.95 26.80 27.00 60
110/01/14 27.50 27.90 27.05 27.35 30
110/01/13 27.35 28.00 27.20 27.50 18
110/01/12 27.81 28.10 27.00 27.35 19
110/01/11 27.95 28.10 27.60 27.81 58
110/01/08 27.62 28.40 27.55 27.95 123
110/01/07 28.41 28.50 26.90 27.62 90
110/01/06 28.19 29.25 28.00 28.41 117
110/01/05 28.82 28.60 27.90 28.19 26
110/01/04 27.84 29.60 28.30 28.82 108
109/12/31 27.36 29.25 27.10 27.84 58
109/12/30 27.28 27.60 27.20 27.36 8
109/12/29 27.74 28.10 26.60 27.28 73
109/12/28 27.46 28.10 27.40 27.74 55
109/12/25 27.72 28.00 27.35 27.46 61
109/12/24 28.58 28.00 27.50 27.72 24
109/12/23 28.60 28.65 28.50 28.58 2
109/12/22 27.78 29.10 27.90 28.60 85
109/12/21 27.76 28.30 27.10 27.78 40
109/12/18 27.40 28.10 27.40 27.76 23
109/12/17 27.67 27.65 27.00 27.40 22
109/12/16 27.66 28.10 27.50 27.67 24
109/12/15 28.54 28.60 27.20 27.66 30
109/12/14 27.66 28.80 28.15 28.54 54
109/12/11 29.06 27.95 27.45 27.66 117
109/12/09 28.01 28.50 26.70 27.79 124
109/12/08 28.40 28.70 27.20 28.01 174
109/12/07 25.33 30.15 25.10 28.40 551
109/12/04 26.29 26.70 24.70 25.33 157
109/12/03 25.18 27.85 23.90 26.29 194
109/12/02 24.05 26.20 24.40 25.18 185
109/12/01 22.11 25.10 22.90 24.05 271
109/11/30 22.09 22.80 22.00 22.11 13
109/11/27 22.26 22.65 21.90 22.09 32
109/11/26 22.78 22.90 22.00 22.26 7
109/11/20 20.15 20.60 20.50 20.56 22
109/11/19 20.43 20.65 20.05 20.15 11
109/11/18 20.43 20.43 20.43 20.43 0
109/11/17 20.53 20.70 20.00 20.43 2
109/11/16 19.95 21.30 20.00 20.53 78
109/11/13 20.28 20.60 19.95 19.95 2
109/11/12 19.97 20.80 19.90 20.28 18
109/11/11 20.25 20.70 19.50 19.97 59
109/11/10 20.99 21.20 19.90 20.25 28
109/11/09 20.89 21.30 20.55 20.99 56
109/11/06 18.59 23.10 18.60 20.89 128
109/11/05 18.40 19.15 18.40 18.59 41
109/11/04 19.12 18.40 18.40 18.40 1
109/11/03 18.35 19.25 18.35 19.12 4
109/11/02 18.44 18.35 18.35 18.35 1
109/10/30 18.57 19.20 18.35 18.44 6
109/10/29 19.02 19.20 18.50 18.57 6
109/10/28 19.33 19.30 18.75 19.02 60
109/10/27 19.47 19.90 19.10 19.33 7
109/10/26 19.80 19.85 19.00 19.47 7
109/10/23 19.66 19.80 19.80 19.80 0
109/10/22 20.58 20.70 19.00 19.66 68
109/10/21 20.49 20.90 19.95 20.58 50
109/10/20 20.45 21.00 20.10 20.49 42
109/10/19 19.97 21.30 19.60 20.45 130
109/10/16 19.95 20.40 19.70 19.97 48
109/10/15 19.87 20.30 19.55 19.95 9
109/10/14 19.62 20.25 19.30 19.87 37
109/10/13 20.46 20.35 19.25 19.62 41
109/10/12 20.43 20.70 20.00 20.46 86
109/10/08 19.87 21.15 19.85 20.43 48
109/10/07 17.98 20.80 18.35 19.87 98
109/10/06 17.51 18.10 17.90 17.98 48
109/10/05 17.25 17.85 17.40 17.51 8
109/09/30 17.25 17.80 17.10 17.25 15
109/09/29 16.45 17.30 17.10 17.25 18
109/09/28 16.49 17.10 16.45 16.45 5
109/09/25 16.55 16.50 16.45 16.49 1
109/09/24 16.84 17.35 16.50 16.55 5
109/09/23 16.36 17.10 16.50 16.84 18
名稱 成交 漲跌 漲% 成交量