佐臻股份

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
112/05/26 49.71 50.00 47.80 48.78 128
112/05/25 49.81 50.10 49.40 49.71 83
112/05/24 50.25 50.20 49.40 49.81 22
112/05/23 50.17 51.20 49.30 50.25 118
112/05/22 47.67 50.90 48.00 50.17 352
112/05/17 47.55 48.85 47.55 47.88 48
112/05/16 47.36 48.65 47.15 47.55 103
112/05/15 46.98 48.15 46.80 47.36 69
112/05/12 47.73 49.60 45.55 46.98 83
112/05/10 48.93 49.15 47.95 48.11 64
112/05/09 49.70 50.00 48.00 48.93 37
112/05/08 50.41 50.60 49.05 49.70 107
112/05/05 50.26 51.20 50.00 50.41 76
112/05/04 49.57 50.80 49.80 50.26 276
112/05/03 49.04 49.95 48.85 49.57 79
112/05/02 48.81 49.35 48.30 49.04 90
112/04/28 47.80 49.20 47.90 48.81 107
112/04/27 47.75 48.40 47.00 47.80 69
112/04/26 48.30 48.50 47.25 47.75 123
112/04/25 49.00 50.00 47.35 48.30 163
112/04/24 48.17 50.60 48.15 49.00 231
112/04/21 48.08 48.85 47.60 48.17 267
112/04/20 48.51 48.95 47.85 48.08 250
112/04/19 50.10 51.40 46.55 48.51 428
112/04/18 49.22 51.60 49.70 50.10 213
112/04/17 49.14 51.90 48.55 49.22 335
112/04/14 50.03 51.00 48.60 49.14 297
112/04/13 50.11 51.20 49.65 50.03 93
112/04/12 49.43 50.80 47.90 50.11 108
112/04/11 49.99 50.20 47.30 49.43 157
112/04/10 50.14 50.50 49.65 49.99 194
112/04/07 50.38 51.10 49.45 50.14 203
112/04/06 52.06 52.60 49.85 50.38 248
112/03/31 52.88 53.20 51.30 52.06 174
112/03/30 52.64 54.00 52.30 52.88 209
112/03/29 51.86 54.20 51.30 52.64 238
112/03/28 56.53 55.50 48.90 51.86 1
112/03/27 55.41 58.20 55.00 56.53 533
112/03/24 54.94 57.40 54.80 55.41 209
112/03/23 54.29 56.90 52.80 54.94 369
112/03/22 55.91 56.20 53.40 54.29 412
112/03/21 58.09 59.50 53.40 55.91 891
112/03/20 54.30 61.20 55.00 58.09 1
112/03/17 53.91 55.20 53.00 54.30 465
112/03/16 52.76 56.90 51.10 53.91 546
112/03/15 50.34 54.00 50.30 52.76 369
112/03/14 49.37 51.10 49.60 50.34 239
112/03/13 51.62 53.00 47.65 49.37 284
112/03/10 53.08 53.90 49.80 51.62 186
112/03/09 53.11 53.90 52.60 53.08 105
112/03/08 53.83 53.50 52.80 53.11 139
112/03/07 55.07 55.20 51.30 53.83 192
112/03/06 54.32 56.20 54.40 55.07 414
112/03/03 52.54 55.20 52.40 54.32 512
112/03/02 55.46 54.50 50.20 52.54 361
112/03/01 53.32 58.70 53.40 55.46 792
112/02/24 48.81 56.20 50.00 53.32 1
112/02/23 46.19 51.00 47.00 48.81 408
112/02/22 47.39 48.20 45.00 46.19 232
112/02/20 40.43 47.65 40.50 43.07 1
112/02/17 40.60 41.00 40.20 40.43 230
112/02/16 40.46 41.15 40.15 40.60 258
112/02/15 41.59 42.35 39.90 40.46 317
112/02/14 41.95 43.30 39.85 41.59 345
112/02/13 41.23 43.20 39.80 41.95 278
112/02/10 42.24 42.40 39.30 41.23 152
112/02/09 44.48 46.10 40.00 42.24 450
112/02/08 42.60 45.40 43.55 44.48 262
112/02/07 40.80 44.50 40.95 42.60 335
112/02/06 40.66 43.10 40.00 40.80 178
112/02/03 40.16 42.05 40.05 40.66 376
112/02/02 39.43 41.90 39.40 40.16 218
112/02/01 39.09 40.00 38.85 39.43 134
112/01/31 40.04 40.00 38.70 39.09 352
112/01/30 38.98 42.95 39.00 40.04 606
112/01/17 38.96 40.80 38.60 38.98 141
112/01/16 39.04 39.50 38.80 38.96 82
112/01/13 39.08 39.30 38.90 39.04 69
112/01/12 39.25 39.90 38.85 39.08 105
112/01/11 39.16 40.90 39.00 39.25 255
112/01/10 39.63 39.85 39.00 39.16 36
112/01/09 39.69 40.15 39.10 39.63 32
112/01/06 39.46 40.15 38.60 39.69 122
112/01/05 37.99 40.60 38.65 39.46 103
112/01/04 38.03 38.95 37.10 37.99 8
112/01/03 38.18 38.85 37.50 38.03 22
111/12/30 38.40 39.00 36.85 38.18 25
111/12/29 38.25 38.85 37.55 38.40 13
111/12/28 38.76 39.00 37.55 38.25 6
111/12/27 39.07 39.30 38.45 38.76 7
111/12/26 39.13 39.50 37.60 39.07 11
111/12/22 38.30 40.60 38.50 38.84 23
111/12/21 37.92 39.05 37.10 38.30 35
111/12/20 38.63 39.00 37.10 37.92 15
111/12/19 38.56 40.15 37.10 38.63 25
111/12/16 38.71 40.00 38.00 38.56 43
111/12/15 38.80 40.00 38.05 38.71 11
111/12/14 38.80 40.45 38.50 38.80 15
111/12/13 39.28 39.45 38.35 38.80 43
111/12/12 39.43 39.75 38.50 39.28 21
111/12/09 39.63 40.10 39.05 39.43 21
111/12/08 38.88 40.60 38.05 39.63 75
111/12/07 39.72 39.85 38.05 38.88 31
111/12/06 40.29 40.70 39.50 39.72 49
111/12/05 40.51 42.00 39.80 40.29 82
111/12/02 40.59 42.00 39.90 40.51 30
111/12/01 40.01 42.00 39.90 40.59 101
111/11/30 39.48 40.30 39.00 40.01 155
111/11/29 39.97 40.15 38.55 39.48 16
111/11/28 39.68 40.15 39.85 39.97 27
111/11/25 39.50 40.55 39.00 39.68 32
111/11/24 39.72 40.15 37.75 39.50 24
111/11/23 39.89 40.50 39.00 39.72 18
111/11/22 39.25 40.50 39.05 39.89 15
111/11/21 39.67 39.95 38.05 39.25 31
111/11/18 40.29 40.40 38.05 39.67 32
111/11/17 39.86 40.70 40.00 40.29 49
111/11/16 39.08 40.15 39.50 39.86 24
111/11/15 40.03 40.50 38.55 39.08 15
111/11/14 40.51 41.85 38.15 40.03 67
111/11/11 40.20 41.00 38.95 40.51 18
111/11/10 40.23 41.00 40.00 40.20 33
111/11/09 40.89 41.45 39.80 40.23 25
111/11/08 41.21 42.10 40.55 40.89 16
111/11/07 39.58 41.65 39.50 41.21 83
111/11/04 38.85 40.15 39.10 39.58 23
111/11/03 38.50 38.85 38.85 38.85 3
111/11/02 38.33 38.90 38.05 38.50 11
111/11/01 38.32 38.60 38.05 38.33 13
111/10/31 38.21 39.00 37.55 38.32 57
111/10/28 38.11 38.60 37.50 38.21 8
111/10/27 38.19 38.65 37.55 38.11 27
111/10/26 38.40 38.75 37.55 38.19 5
111/10/25 39.15 39.10 38.05 38.40 8
111/10/24 39.02 40.85 38.05 39.15 16
111/10/21 38.97 40.75 38.70 39.02 19
111/10/20 39.40 39.50 38.85 38.97 15
111/10/19 38.97 39.50 38.85 39.40 5
111/10/18 39.16 39.45 38.85 38.97 20
111/10/17 38.58 39.45 38.95 39.16 35
111/10/14 38.53 39.15 37.85 38.58 18
111/10/13 38.86 39.95 37.90 38.53 46
111/10/12 39.52 40.05 37.10 38.86 50
111/10/11 40.96 41.10 38.35 39.52 52
111/10/06 41.39 41.95 40.00 41.00 10
111/10/05 41.72 42.15 39.15 41.39 46
111/10/04 40.70 42.15 40.65 41.72 51
111/10/03 39.33 41.90 39.30 40.70 57
111/09/30 40.37 40.15 38.50 39.33 27
111/09/29 40.46 41.70 39.00 40.37 64
名稱 成交 漲跌 漲% 成交量