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
108/06/17 26.56 27.00 26.50 26.51 2
108/06/14 26.13 26.60 26.40 26.56 49
108/06/12 25.55 26.26 25.40 25.65 12
108/06/11 25.52 25.88 24.85 25.55 70
108/06/10 25.81 25.52 25.52 25.52 4
108/06/06 26.14 26.09 25.55 25.81 32
108/06/05 25.97 26.20 25.82 26.14 6
108/06/04 26.14 26.18 25.91 25.97 33
108/06/03 25.83 26.30 25.90 26.14 33
108/05/31 26.61 26.50 25.02 25.83 151
108/05/30 27.91 27.90 25.70 26.61 263
108/05/29 28.10 28.20 27.75 27.91 108
108/05/28 28.29 28.28 27.90 28.10 141
108/05/27 28.91 29.00 28.01 28.29 70
108/05/24 29.06 29.00 28.82 28.91 23
108/05/23 29.36 29.69 29.00 29.06 10
108/05/22 29.12 29.50 29.20 29.36 18
108/05/21 29.54 30.30 28.03 29.12 36
108/05/20 29.93 30.28 29.36 29.54 12
108/05/17 30.99 30.70 29.20 29.93 77
108/05/16 30.99 31.50 30.80 30.99 30
108/05/15 30.54 31.67 30.50 30.99 63
108/05/14 31.24 31.49 30.40 30.54 67
108/05/13 31.39 32.00 30.90 31.24 42
108/05/10 31.10 32.00 30.70 31.39 14
108/05/09 31.39 31.99 30.83 31.10 71
108/05/08 31.52 31.78 30.81 31.39 159
108/05/07 31.05 32.00 31.00 31.52 47
108/05/06 31.44 31.30 30.80 31.05 81
108/05/03 32.08 32.80 31.00 31.44 135
108/05/02 31.95 32.29 31.90 32.08 35
108/04/30 32.35 32.35 31.80 31.95 119
108/04/25 31.89 32.00 31.34 31.51 62
108/04/24 32.39 33.55 31.56 31.89 93
108/04/23 32.45 33.30 32.10 32.39 36
108/04/22 33.44 33.90 31.81 32.45 42
108/04/19 33.84 33.95 33.00 33.44 28
108/04/18 34.62 34.73 33.61 33.84 27
108/04/17 33.89 35.30 33.84 34.62 99
108/04/16 33.04 35.20 33.50 33.89 27
108/04/15 32.98 33.10 32.98 33.04 12
108/04/12 32.04 33.10 32.82 32.98 15
108/04/11 31.79 32.70 31.50 32.04 69
108/04/10 31.75 31.96 31.50 31.79 72
108/04/09 31.89 32.12 31.40 31.75 129
108/04/08 32.02 32.00 31.64 31.89 28
108/04/03 32.28 32.70 31.87 32.02 170
108/04/02 32.72 32.65 31.88 32.28 99
108/04/01 32.70 33.44 32.30 32.72 44
108/03/29 32.78 33.25 32.50 32.70 40
108/03/28 33.03 32.80 32.74 32.78 3
108/03/27 32.99 33.39 32.83 33.03 27
108/03/26 32.80 33.50 32.80 32.99 51
108/03/25 33.29 33.00 32.57 32.80 52
108/03/22 33.23 33.95 32.90 33.29 80
108/03/21 33.17 34.13 32.88 33.23 45
108/03/20 33.92 33.60 32.88 33.17 68
108/03/19 34.87 35.00 33.00 33.92 208
108/03/18 35.03 35.10 34.61 34.87 95
108/03/15 34.98 35.89 34.88 35.03 114
108/03/14 35.38 35.35 34.82 34.98 90
108/03/13 35.10 35.88 34.88 35.38 63
108/03/12 36.52 36.18 34.82 35.10 175
108/03/11 36.46 37.00 35.88 36.52 114
108/03/08 37.84 38.00 35.67 36.46 93
108/03/07 35.12 38.49 36.50 37.84 185
108/03/06 36.50 35.50 34.95 35.12 27
108/03/05 34.51 37.50 34.53 36.50 155
108/03/04 34.91 35.50 33.50 34.51 200
108/02/27 35.08 35.10 34.62 34.91 29
108/02/26 35.04 35.20 35.00 35.08 34
108/02/25 35.17 35.36 34.83 35.04 39
108/02/22 34.89 35.26 35.16 35.17 1
108/02/21 34.89 35.18 34.69 34.89 41
108/02/20 34.57 35.19 34.10 34.89 74
108/02/19 35.06 35.25 34.00 34.57 173
108/02/18 35.56 35.23 35.00 35.06 70
108/02/15 37.16 37.01 34.84 35.56 227
108/02/14 37.35 38.00 37.00 37.16 18
108/02/13 37.44 37.80 37.00 37.35 79
108/02/12 36.84 37.89 36.80 37.44 81
108/02/11 37.74 37.50 36.30 36.84 70
108/01/30 38.61 38.99 37.00 37.74 57
108/01/28 39.17 39.28 38.94 39.08 65
108/01/25 41.10 41.00 38.00 39.17 202
108/01/24 36.64 43.90 37.63 41.10 238
108/01/23 35.46 38.00 35.72 36.64 101
108/01/22 35.10 35.76 35.00 35.46 46
108/01/21 34.48 35.49 34.21 35.10 102
108/01/18 34.51 34.88 34.10 34.48 23
108/01/17 34.77 35.00 34.14 34.51 79
108/01/16 34.38 35.12 34.21 34.77 19
108/01/15 34.09 34.80 33.88 34.38 67
108/01/14 33.94 34.20 33.42 34.09 23
108/01/11 34.16 34.16 33.80 33.94 98
108/01/10 33.17 34.60 33.50 34.16 105
108/01/09 33.05 34.00 32.80 33.17 74
108/01/08 32.91 33.29 32.70 33.05 46
108/01/07 32.00 33.17 32.39 32.91 77
108/01/04 31.97 32.61 31.35 32.00 41
108/01/03 32.51 32.51 31.71 31.97 20
108/01/02 30.79 33.00 32.01 32.51 61
107/12/28 29.57 32.13 29.51 30.79 356
107/12/27 29.49 29.70 29.40 29.57 28
107/12/26 29.44 29.70 29.41 29.49 6
107/12/25 30.19 30.08 28.90 29.44 64
107/12/24 30.51 30.50 29.85 30.19 30
107/12/22 30.44 30.80 30.40 30.51 24
107/12/21 30.36 30.60 29.82 30.44 6
107/12/20 29.97 30.42 30.30 30.36 19
107/12/19 29.21 30.13 29.80 29.97 32
107/12/18 29.99 30.23 28.92 29.21 87
107/12/17 30.87 31.28 29.01 29.99 158
107/12/14 32.61 31.91 29.96 30.87 126
107/12/13 32.93 33.15 32.20 32.61 31
107/12/12 31.78 33.50 32.00 32.93 109
107/12/11 31.67 32.12 31.45 31.78 21
107/12/10 32.39 32.00 31.40 31.67 86
107/12/07 32.65 33.00 32.20 32.39 30
107/12/06 33.08 33.18 32.01 32.65 87
107/12/05 33.26 33.28 32.91 33.08 12
107/12/04 33.78 33.85 32.92 33.26 51
107/12/03 33.64 34.00 33.38 33.78 132
107/11/30 34.23 34.70 33.40 33.64 10
107/11/29 34.99 34.80 33.25 34.23 69
107/11/28 33.65 35.55 34.50 34.99 157
107/11/27 32.21 34.79 32.50 33.65 45
107/11/26 33.01 32.52 31.80 32.21 29
107/11/23 33.64 33.60 32.50 33.01 7
107/11/22 32.83 35.00 32.35 33.64 94
107/11/21 29.80 37.50 29.80 32.83 289
107/11/20 30.00 29.85 29.71 29.80 45
107/11/19 29.80 30.17 29.70 30.00 30
107/11/16 29.85 29.85 29.75 29.80 8
107/11/15 29.68 30.09 29.60 29.85 39
107/11/14 29.60 29.90 29.50 29.68 16
107/11/13 29.80 30.10 29.11 29.60 17
107/11/12 29.83 29.85 29.75 29.80 6
107/11/09 29.93 30.00 29.75 29.83 73
107/11/08 29.91 30.05 29.82 29.93 27
107/11/07 30.10 30.00 29.80 29.91 46
107/11/06 29.55 30.50 29.40 30.10 44
107/11/05 29.87 29.87 29.35 29.55 36
107/11/02 29.95 30.00 29.80 29.87 26
107/11/01 29.89 30.80 29.70 29.95 20
107/10/31 29.89 29.56 30.58 29.89 0
107/10/30 29.68 30.11 29.60 29.89 51
107/10/29 29.85 29.85 29.40 29.68 72
107/10/26 29.71 30.12 29.47 29.85 80
107/10/25 29.92 30.12 29.50 29.71 182
名稱 成交 漲跌 漲% 成交量