有量科技

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
110/05/05 24.51 25.55 23.90 24.56 115
110/05/04 25.73 25.80 23.05 24.51 215
110/05/03 26.46 26.40 25.40 25.73 341
110/04/29 26.99 27.35 25.80 26.46 243
110/04/28 27.35 27.85 26.10 26.99 290
110/04/27 27.75 28.20 26.45 27.35 188
110/04/26 27.29 28.85 27.40 27.75 162
110/04/23 28.68 28.10 26.95 27.29 253
110/04/22 28.15 29.65 27.50 28.68 701
110/04/21 27.26 28.85 27.50 28.15 437
110/04/20 26.79 27.60 26.85 27.26 170
110/04/19 27.53 27.50 26.00 26.79 242
110/04/16 27.54 28.00 27.20 27.53 133
110/04/15 27.63 27.95 27.15 27.54 172
110/04/14 28.35 28.85 26.50 27.63 480
110/04/13 28.35 29.00 28.05 28.35 332
110/04/12 26.95 29.15 27.35 28.35 522
110/04/09 28.05 27.80 26.35 26.95 533
110/04/08 27.49 28.70 27.00 28.05 629
110/04/07 26.47 28.10 27.00 27.49 658
110/04/06 24.60 27.10 24.90 26.47 1
110/04/01 24.26 25.00 24.35 24.60 268
110/03/31 24.35 24.50 24.10 24.26 144
110/03/30 24.20 24.60 24.10 24.35 100
110/03/29 24.04 24.50 24.00 24.20 205
110/03/26 25.07 24.60 23.55 24.04 234
110/03/25 24.70 25.60 24.65 25.07 678
110/03/24 24.54 24.95 23.80 24.70 344
110/03/23 24.00 24.95 23.85 24.54 611
110/03/22 24.08 24.20 23.70 24.00 258
110/03/19 24.16 24.35 23.90 24.08 146
110/03/18 24.35 24.85 23.90 24.16 247
110/03/17 23.71 25.00 23.70 24.35 301
110/03/16 23.81 24.05 23.50 23.71 192
110/03/15 24.11 24.20 23.50 23.81 382
110/03/12 24.40 25.60 23.90 24.11 285
110/03/11 24.32 24.75 24.00 24.40 394
110/03/10 23.70 25.00 23.90 24.32 251
110/03/09 23.89 24.55 23.35 23.70 275
110/03/08 24.66 25.00 23.50 23.89 475
110/03/05 23.80 26.00 23.50 24.66 925
110/03/04 22.58 25.10 22.85 23.80 962
110/03/03 22.88 23.15 22.40 22.58 274
110/03/02 22.47 24.00 22.55 22.88 418
110/02/26 23.27 23.45 22.00 22.47 367
110/02/25 23.40 24.10 22.90 23.27 361
110/02/24 24.00 25.15 22.90 23.40 721
110/02/23 24.06 25.50 23.40 24.00 848
110/02/22 22.26 26.05 22.05 24.06 1
110/02/19 22.35 22.90 21.90 22.26 742
110/02/18 22.49 22.90 22.00 22.35 602
110/02/17 22.92 24.00 22.00 22.49 438
110/02/05 22.85 23.15 22.70 22.92 374
110/02/04 24.78 24.25 21.90 22.85 778
110/02/03 24.62 26.35 23.55 24.78 427
110/02/02 25.46 25.20 24.00 24.62 428
110/02/01 28.10 26.45 24.70 25.46 501
110/01/29 27.29 30.10 25.00 28.10 1
110/01/28 25.90 29.50 24.70 27.29 1
110/01/27 21.77 28.00 22.45 25.90 1
110/01/26 21.98 22.60 20.55 21.77 491
110/01/25 23.37 23.95 21.20 21.98 457
110/01/22 21.87 24.00 22.05 23.37 321
110/01/21 23.25 23.05 21.25 21.87 438
110/01/20 26.83 25.00 22.40 23.25 1
110/01/18 29.43 34.00 28.80 31.04 2
110/01/15 28.66 30.60 28.40 29.43 1
110/01/14 30.26 29.90 27.95 28.66 680
110/01/13 30.56 32.00 28.90 30.26 1
110/01/12 27.18 34.00 27.45 30.56 2
110/01/11 23.38 29.55 24.65 27.18 1
110/01/08 21.99 25.00 22.10 23.38 731
110/01/07 21.27 23.00 21.40 21.99 444
110/01/06 21.52 22.00 21.00 21.27 235
110/01/05 21.88 22.05 20.90 21.52 377
110/01/04 20.93 23.60 20.85 21.88 599
109/12/31 20.78 21.70 20.50 20.93 517
109/12/30 20.81 21.50 20.50 20.78 419
109/12/29 21.12 22.30 20.00 20.81 271
109/12/28 20.32 23.00 20.40 21.12 775
109/12/25 20.48 20.60 20.05 20.32 61
109/12/24 20.39 20.55 20.40 20.48 2
109/12/23 19.93 20.60 18.80 20.39 256
109/12/22 20.23 20.45 19.00 19.93 80
109/12/21 20.29 20.45 20.10 20.23 29
109/12/18 20.23 20.60 19.10 20.29 183
109/12/17 19.76 20.60 19.40 20.23 333
109/12/16 20.18 20.10 19.35 19.76 161
109/12/15 20.42 20.40 19.95 20.18 33
109/12/14 20.36 20.55 20.20 20.42 32
109/12/11 20.59 20.65 20.10 20.36 50
109/12/09 21.01 21.30 20.30 20.63 88
109/12/08 20.47 21.60 20.30 21.01 213
109/12/07 20.83 20.95 20.30 20.47 86
109/12/04 20.86 21.30 19.70 20.83 147
109/12/03 20.64 21.20 20.40 20.86 176
109/12/02 20.79 21.10 20.40 20.64 160
109/12/01 21.09 21.20 20.20 20.79 109
109/11/30 21.12 22.00 20.80 21.09 151
109/11/27 21.09 21.60 20.80 21.12 148
109/11/26 21.62 21.85 20.95 21.09 88
109/11/20 19.13 21.10 19.40 20.43 205
109/11/19 19.06 20.00 18.85 19.13 317
109/11/18 22.57 22.00 18.25 19.06 1
109/11/17 23.50 24.50 21.90 22.57 297
109/11/16 23.14 23.50 23.50 23.50 0
109/11/13 23.03 23.20 23.05 23.14 12
109/11/12 22.76 23.20 22.95 23.03 14
109/11/11 22.75 23.00 22.55 22.76 42
109/11/10 22.90 22.90 22.50 22.75 30
109/11/09 23.38 24.00 22.45 22.90 97
109/11/06 23.44 23.60 23.00 23.38 49
109/11/05 24.42 24.30 22.80 23.44 51
109/11/04 24.29 25.00 24.15 24.42 46
109/11/03 24.10 24.50 24.00 24.29 20
109/11/02 24.00 24.10 24.10 24.10 2
109/10/30 24.12 24.65 23.70 24.00 7
109/10/29 24.05 24.40 23.90 24.12 28
109/10/28 23.89 24.20 23.90 24.05 18
109/10/27 24.77 24.00 23.85 23.89 3
109/10/26 25.34 25.50 24.00 24.77 19
109/10/23 25.34 26.05 25.00 25.34 38
109/10/22 23.73 26.30 24.00 25.34 66
109/10/21 24.03 23.80 23.70 23.73 9
109/10/20 24.08 24.20 23.95 24.03 13
109/10/19 25.00 24.60 24.00 24.08 11
109/10/16 24.23 25.20 24.60 25.00 2
109/10/15 23.51 25.20 23.15 24.23 40
109/10/14 23.08 23.60 23.15 23.51 8
109/10/13 23.38 23.60 22.90 23.08 9
109/10/12 23.44 23.95 23.25 23.38 5
109/10/08 23.56 23.95 23.40 23.44 5
109/10/07 23.48 24.35 23.30 23.56 24
109/10/06 23.53 24.00 23.30 23.48 33
109/10/05 23.46 23.60 23.40 23.53 3
109/09/30 23.91 24.00 23.45 23.46 2
109/09/29 23.91 23.91 23.91 23.91 0
109/09/28 23.77 24.10 23.50 23.91 21
109/09/25 24.18 24.00 23.10 23.77 21
109/09/24 24.42 24.60 24.00 24.18 18
109/09/23 24.74 24.85 24.20 24.42 10
109/09/22 24.83 24.85 24.45 24.74 14
109/09/21 24.84 25.00 24.65 24.83 18
109/09/18 25.05 25.05 24.10 24.84 13
109/09/17 25.13 25.30 24.90 25.05 15
109/09/16 25.46 25.25 25.05 25.13 8
109/09/15 25.24 25.60 25.15 25.46 4
109/09/14 25.10 25.50 25.00 25.24 18
109/09/11 25.67 25.50 24.25 25.10 28
109/09/10 25.15 26.10 25.00 25.67 19
名稱 成交 漲跌 漲% 成交量