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
110/10/15 30.52 31.20 30.90 31.04 17
110/10/14 30.88 31.45 30.15 30.52 37
110/10/13 31.64 32.45 30.25 30.88 63
110/10/12 33.50 32.95 30.90 31.64 63
110/10/08 32.58 34.15 32.50 33.50 189
110/10/07 32.49 32.95 31.90 32.58 57
110/10/06 30.48 33.85 31.60 32.49 86
110/10/05 30.41 32.00 30.00 30.48 44
110/10/04 31.88 31.10 30.00 30.41 135
110/10/01 32.74 32.50 31.00 31.88 49
110/09/30 33.11 34.60 31.45 32.74 101
110/09/29 31.36 35.00 31.40 33.11 232
110/09/28 31.65 31.80 30.90 31.36 78
110/09/27 32.71 33.10 30.90 31.65 224
110/09/24 29.86 34.50 30.00 32.71 348
110/09/23 28.94 30.10 29.10 29.86 46
110/09/22 29.42 29.10 28.80 28.94 44
110/09/17 29.08 30.00 29.00 29.42 18
110/09/16 28.90 29.40 28.80 29.08 50
110/09/15 29.27 29.55 28.90 28.90 5
110/09/14 28.98 29.60 28.95 29.27 5
110/09/13 29.34 29.10 28.90 28.98 16
110/09/10 30.32 30.30 28.80 29.34 57
110/09/09 29.13 30.35 30.00 30.32 3
110/09/08 30.35 30.35 28.95 29.13 5
110/09/07 29.24 30.35 30.35 30.35 0
110/09/06 29.23 30.35 28.90 29.24 38
110/09/03 29.45 30.00 28.95 29.23 21
110/09/02 30.04 30.00 28.95 29.45 44
110/09/01 30.64 30.50 29.90 30.04 4
110/08/31 30.38 31.55 30.50 30.64 4
110/08/30 30.02 31.50 30.00 30.38 30
110/08/27 29.55 30.10 29.60 30.02 36
110/08/25 29.86 30.10 29.00 29.00 2
110/08/24 30.17 30.50 29.00 29.86 21
110/08/23 30.00 31.45 30.10 30.17 27
110/08/20 28.93 30.70 28.85 30.00 59
110/08/19 28.53 30.20 28.85 28.93 4
110/08/18 29.49 29.85 28.15 28.53 26
110/08/17 30.13 29.60 29.35 29.49 55
110/08/16 30.97 31.05 29.40 30.13 181
110/08/13 31.28 32.15 30.70 30.97 29
110/08/12 31.54 32.00 31.05 31.28 9
110/08/11 31.97 32.00 31.00 31.54 8
110/08/10 33.90 33.05 31.50 31.97 31
110/08/09 33.68 35.05 32.00 33.90 91
110/08/06 32.03 34.50 33.35 33.68 279
110/08/05 31.21 33.50 31.30 32.03 54
110/08/04 30.31 32.05 30.75 31.21 70
110/08/03 29.45 31.15 30.00 30.31 32
110/08/02 29.93 30.00 28.90 29.45 20
110/07/30 29.71 31.45 29.80 29.93 26
110/07/29 29.08 30.00 29.40 29.71 29
110/07/28 30.16 29.45 28.80 29.08 25
110/07/27 31.25 31.05 28.95 30.16 122
110/07/26 30.99 31.95 30.90 31.25 73
110/07/23 32.68 32.10 30.45 30.99 200
110/07/22 36.75 36.75 30.00 32.68 292
110/07/21 36.74 38.55 32.00 36.75 683
110/07/20 31.95 39.60 34.80 36.74 659
110/07/19 27.60 35.15 27.70 31.95 417
110/07/16 26.86 28.00 27.00 27.60 31
110/07/15 27.04 27.10 26.60 26.86 84
110/07/14 27.67 27.90 26.60 27.04 33
110/07/13 26.34 28.30 26.60 27.67 80
110/07/12 26.12 26.95 25.75 26.34 21
110/07/09 26.95 26.95 25.70 26.12 53
110/07/08 25.92 27.00 26.95 26.95 2
110/07/07 26.52 27.05 25.00 25.92 105
110/07/06 26.64 27.10 25.90 26.52 38
110/07/02 27.10 27.20 26.85 27.01 171
110/07/01 27.78 27.80 26.00 27.10 64
110/06/30 27.07 28.10 27.50 27.78 13
110/06/29 28.88 28.50 26.40 27.07 219
110/06/28 27.52 29.30 27.70 28.88 95
110/06/25 27.52 28.00 27.20 27.52 94
110/06/24 28.03 28.00 26.95 27.52 94
110/06/23 28.18 28.10 27.95 28.03 22
110/06/22 29.70 29.15 27.90 28.18 93
110/06/21 29.90 30.00 29.00 29.70 78
110/06/18 30.03 30.10 29.60 29.90 49
110/06/17 29.93 30.10 29.95 30.03 25
110/06/16 29.96 30.45 29.85 29.93 26
110/06/15 30.27 30.10 29.90 29.96 39
110/06/11 30.10 30.50 29.90 30.27 22
110/06/10 30.62 30.45 29.95 30.10 44
110/06/09 29.99 31.30 29.90 30.62 27
110/06/08 30.23 30.40 29.80 29.99 48
110/06/07 30.65 31.00 29.90 30.23 72
110/06/04 30.81 31.10 30.40 30.65 28
110/06/03 30.20 31.10 30.10 30.81 18
110/06/01 30.24 31.10 29.90 30.06 89
110/05/31 31.28 31.40 29.95 30.24 15
110/05/28 30.46 31.40 30.00 31.28 12
110/05/27 30.41 31.40 29.80 30.46 43
110/05/26 31.51 31.30 30.00 30.41 18
110/05/25 30.98 32.80 31.00 31.51 140
110/05/24 31.00 31.30 29.90 30.98 37
110/05/21 30.86 32.40 30.90 31.00 55
110/05/20 29.23 32.45 29.50 30.86 130
110/05/19 24.90 32.70 25.35 29.23 154
110/05/18 24.03 25.55 23.10 24.90 115
110/05/17 26.43 25.90 23.10 24.03 160
110/05/14 25.33 26.95 25.50 26.43 66
110/05/13 26.63 26.35 25.00 25.33 171
110/05/12 29.15 28.20 24.65 26.63 257
110/05/11 30.97 30.45 28.40 29.15 137
110/05/10 30.34 31.10 30.40 30.97 71
110/05/07 30.46 30.80 30.00 30.34 97
110/05/06 30.11 30.60 30.20 30.46 70
110/05/05 29.79 30.90 28.55 30.11 111
110/05/04 32.77 32.50 28.45 29.79 305
110/05/03 34.26 34.35 31.70 32.77 162
110/04/29 35.92 36.15 33.20 34.26 191
110/04/28 37.47 37.65 35.00 35.92 356
110/04/27 38.22 38.85 37.00 37.47 134
110/04/26 38.90 39.00 37.10 38.22 84
110/04/23 38.95 39.25 37.85 38.90 78
110/04/22 38.74 41.00 37.85 38.95 133
110/04/21 37.63 41.00 38.05 38.74 142
110/04/20 38.32 39.00 37.00 37.63 74
110/04/19 39.13 39.15 37.85 38.32 213
110/04/16 38.75 39.95 38.40 39.13 77
110/04/15 37.58 40.35 38.00 38.75 112
110/04/14 41.29 40.00 35.40 37.58 320
110/04/13 43.34 43.50 38.15 41.29 369
110/04/12 42.23 45.35 42.00 43.34 501
110/04/09 38.61 43.45 39.10 42.23 902
110/04/08 38.64 40.00 37.85 38.61 352
110/04/07 37.63 39.75 37.85 38.64 249
110/04/06 35.85 38.95 36.30 37.63 599
110/04/01 35.74 37.60 35.35 35.85 524
110/03/31 34.59 36.60 34.25 35.74 178
110/03/30 35.09 35.50 33.30 34.59 330
110/03/29 33.53 36.45 33.00 35.09 309
110/03/26 36.79 35.95 32.85 33.53 590
110/03/25 32.28 39.85 33.00 36.79 785
110/03/24 35.75 34.50 30.40 32.28 574
110/03/23 43.39 43.20 31.70 35.75 1
110/03/22 41.37 45.35 39.00 43.39 1
110/03/19 31.37 47.95 34.95 41.37 2
110/03/18 23.23 38.50 25.50 31.37 2
110/03/17 20.79 25.90 20.90 23.23 1
110/03/16 20.24 21.10 20.40 20.79 94
110/03/15 20.27 20.55 20.00 20.24 65
110/03/12 20.52 20.60 20.10 20.27 68
110/03/11 20.60 20.60 20.20 20.52 32
110/03/10 20.23 20.60 20.60 20.60 0
110/03/09 20.38 20.55 20.00 20.23 21
110/03/08 20.41 20.80 20.20 20.38 12
名稱 成交 漲跌 漲% 成交量