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
109/06/05 20.75 23.10 21.65 22.50 77
109/06/04 19.20 21.55 20.00 20.75 111
109/06/03 19.56 20.10 19.20 19.20 5
109/06/02 19.14 19.85 19.20 19.56 5
109/06/01 18.80 19.60 18.80 19.14 24
109/05/29 18.12 18.80 18.80 18.80 0
109/05/28 18.34 18.80 18.10 18.12 3
109/05/27 18.30 18.80 18.15 18.34 10
109/05/26 18.28 18.90 18.00 18.30 3
109/05/25 19.25 19.10 18.10 18.28 25
109/05/22 19.75 20.20 19.00 19.25 17
109/05/21 20.00 21.00 19.00 19.75 40
109/05/20 20.66 21.00 20.00 20.00 1
109/05/19 21.11 21.80 20.25 20.66 19
109/05/15 19.89 23.70 20.05 22.35 220
109/05/14 16.34 24.40 17.10 19.89 200
109/05/13 16.02 16.80 15.80 16.34 20
109/05/12 15.75 16.30 15.90 16.02 11
109/05/11 15.10 16.10 15.50 15.75 25
109/05/08 14.86 15.15 15.00 15.10 6
109/05/07 14.20 14.90 14.80 14.86 24
109/05/06 14.64 14.90 14.20 14.20 1
109/05/05 14.38 14.75 14.25 14.64 19
109/05/04 14.50 14.65 14.15 14.38 2
109/04/30 14.07 14.50 14.50 14.50 6
109/04/29 13.77 14.50 13.90 14.07 35
109/04/28 13.65 14.00 13.30 13.77 14
109/04/27 13.60 14.05 13.55 13.65 5
109/04/24 13.81 14.05 13.60 13.60 1
109/04/23 14.29 14.30 13.55 13.81 70
109/04/21 14.56 14.80 14.80 14.80 0
109/04/20 14.55 15.00 14.30 14.56 20
109/04/17 14.62 14.85 14.45 14.55 16
109/04/16 14.24 15.00 14.45 14.62 39
109/04/15 13.40 15.20 13.70 14.24 65
109/04/14 14.05 13.50 13.35 13.40 6
109/04/10 14.05 14.05 14.05 14.05 0
109/04/09 14.08 14.10 14.05 14.05 0
109/04/08 14.52 14.70 14.00 14.08 18
109/04/07 14.91 15.10 14.45 14.52 10
109/04/06 14.31 15.40 14.60 14.91 26
109/04/01 13.32 15.00 13.35 14.31 23
109/03/31 12.67 13.35 13.15 13.32 12
109/03/30 12.66 13.10 12.55 12.67 94
109/03/27 11.89 13.15 12.00 12.66 23
109/03/26 11.90 11.90 11.85 11.89 19
109/03/25 10.91 12.45 11.45 11.90 69
109/03/24 10.93 11.15 10.80 10.91 34
109/03/23 11.12 11.10 10.80 10.93 29
109/03/20 10.28 11.75 10.50 11.12 51
109/03/19 13.50 12.90 9.00 10.28 254
109/03/18 13.56 13.50 13.49 13.50 6
109/03/17 13.98 14.58 12.83 13.56 35
109/03/16 14.19 14.33 13.42 13.98 33
109/03/13 16.51 15.49 13.44 14.19 193
109/03/12 18.13 17.84 16.00 16.51 135
109/03/11 18.20 18.20 18.00 18.13 3
109/03/10 18.41 18.58 17.80 18.20 30
109/03/09 19.56 18.89 18.05 18.41 38
109/03/06 19.88 19.88 19.20 19.56 22
109/03/05 19.36 19.88 19.88 19.88 1
109/03/04 18.83 19.40 19.30 19.36 15
109/03/03 19.02 19.00 18.70 18.83 17
109/03/02 19.15 19.18 18.80 19.02 20
109/02/27 19.58 19.95 18.91 19.15 19
109/02/26 19.42 19.88 19.10 19.58 8
109/02/25 20.20 19.50 19.32 19.42 49
109/02/24 20.20 19.49 20.35 20.20 0
109/02/20 19.93 20.37 20.00 20.20 16
109/02/19 19.89 20.00 19.89 19.93 2
109/02/18 19.63 20.17 19.63 19.89 2
109/02/17 20.27 19.90 19.30 19.63 30
109/02/14 20.15 20.48 19.90 20.27 42
109/02/13 20.00 20.29 20.01 20.15 43
109/02/12 19.88 20.00 20.00 20.00 1
109/02/11 20.13 20.00 19.60 19.88 40
109/02/10 20.60 20.47 19.76 20.13 60
109/02/07 21.01 20.70 20.50 20.60 2
109/02/06 20.71 21.28 20.71 21.01 23
109/02/05 20.98 21.00 20.63 20.71 6
109/02/04 20.96 21.50 20.61 20.98 16
109/02/03 21.49 21.64 20.82 20.96 15
109/01/31 22.08 22.00 21.01 21.49 25
109/01/30 24.04 22.80 20.90 22.08 27
109/01/20 23.79 24.20 23.31 24.04 32
109/01/17 23.88 24.00 22.86 23.79 29
109/01/16 23.02 23.88 23.88 23.88 0
109/01/15 23.39 23.26 22.70 23.02 41
109/01/14 23.20 24.52 23.16 23.39 15
109/01/13 23.96 24.10 22.86 23.20 35
109/01/10 23.99 24.24 23.50 23.96 28
109/01/09 23.18 24.09 23.80 23.99 37
109/01/07 23.35 23.50 23.00 23.26 30
109/01/06 23.77 23.89 23.17 23.35 4
109/01/03 23.98 24.18 23.37 23.77 21
109/01/02 23.98 23.86 24.61 23.98 0
108/12/31 24.15 24.10 23.93 23.98 11
108/12/30 24.15 24.07 24.88 24.15 0
108/12/27 24.23 24.98 23.99 24.15 9
108/12/26 24.34 24.34 24.04 24.23 3
108/12/25 24.45 24.98 24.01 24.34 7
108/12/24 24.80 24.80 24.10 24.45 6
108/12/23 24.80 24.80 24.80 24.80 5
108/12/20 24.80 23.99 24.80 24.80 0
108/12/19 24.80 23.99 24.80 24.80 0
108/12/18 24.14 24.80 24.80 24.80 1
108/12/17 24.25 24.25 24.00 24.14 7
108/12/16 24.48 25.25 24.00 24.25 7
108/12/13 25.09 24.60 24.41 24.48 11
108/12/12 25.38 25.68 24.68 25.09 8
108/12/11 24.02 25.65 24.20 25.38 119
108/12/10 24.07 24.07 23.99 24.02 9
108/12/09 24.07 23.90 24.68 24.07 0
108/12/06 23.56 24.92 23.58 24.07 28
108/12/05 24.03 24.53 21.85 23.56 168
108/12/03 24.01 24.12 24.08 24.12 2
108/12/02 24.59 25.10 23.70 24.01 18
108/11/29 24.47 25.08 24.10 24.59 2
108/11/28 24.62 24.99 24.20 24.47 6
108/11/27 24.62 24.20 25.10 24.62 0
108/11/26 25.05 25.08 24.30 24.62 21
108/11/25 24.51 25.58 24.52 25.05 43
108/11/12 25.36 25.80 25.10 25.34 27
108/11/11 25.90 25.59 25.00 25.36 36
108/11/08 25.81 26.04 25.37 25.90 33
108/11/07 25.09 25.99 25.25 25.81 92
108/11/06 25.11 25.80 24.84 25.09 23
108/11/05 25.16 25.20 25.00 25.11 12
108/11/04 25.16 26.00 25.02 25.16 11
108/11/01 25.47 25.50 24.92 25.16 31
108/10/31 25.70 26.00 24.92 25.47 65
108/10/30 25.95 26.24 25.30 25.70 36
108/10/29 26.15 26.40 25.80 25.95 10
108/10/28 25.45 27.36 25.72 26.15 56
108/10/25 25.77 26.38 25.00 25.45 26
108/10/24 26.02 26.38 25.62 25.77 17
108/10/23 25.74 26.16 25.72 26.02 27
108/10/22 26.02 26.58 25.30 25.74 28
108/10/21 26.26 26.57 25.62 26.02 33
108/10/18 26.10 26.42 25.60 26.26 13
108/10/17 25.48 26.18 26.08 26.10 5
108/10/16 25.83 26.20 25.00 25.48 38
108/10/15 26.18 26.14 25.60 25.83 28
108/10/14 26.55 27.00 25.70 26.18 51
108/10/09 27.17 27.05 26.10 26.55 52
108/10/08 26.36 27.57 26.86 27.17 121
108/10/07 25.25 26.89 25.00 26.36 118
108/10/04 24.46 25.88 24.80 25.25 63
108/10/03 24.41 24.80 24.30 24.46 52
108/10/02 24.12 24.58 24.10 24.41 47
名稱 成交 漲跌 漲% 成交量