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
109/05/28 22.89 23.50 22.55 22.78 24
109/05/27 23.21 23.50 22.65 22.89 6
109/05/26 22.84 23.80 22.80 23.21 16
109/05/25 23.16 23.60 22.45 22.84 53
109/05/22 22.97 23.40 22.60 23.16 9
109/05/21 22.86 23.45 22.65 22.97 54
109/05/20 23.24 23.50 22.40 22.86 33
109/05/19 23.46 24.40 22.75 23.24 66
109/05/15 23.44 24.30 23.00 23.28 169
109/05/14 22.63 24.70 22.80 23.44 115
109/05/13 22.63 23.15 22.15 22.63 22
109/05/12 22.53 23.15 22.15 22.63 13
109/05/11 22.95 23.50 22.15 22.53 17
109/05/08 22.55 23.10 22.55 22.95 4
109/05/07 22.05 22.55 22.55 22.55 1
109/05/06 22.62 22.50 21.80 22.05 13
109/05/05 22.34 23.35 22.50 22.62 24
109/05/04 23.53 23.30 21.45 22.34 55
109/04/30 22.52 25.25 23.00 23.53 125
109/04/29 23.06 23.30 22.30 22.52 10
109/04/28 23.34 23.25 23.00 23.06 9
109/04/27 21.37 23.90 22.15 23.34 54
109/04/24 21.48 22.15 21.20 21.37 37
109/04/23 21.30 22.20 21.10 21.48 51
109/04/21 23.27 23.30 21.85 22.76 64
109/04/20 23.74 24.15 23.10 23.27 21
109/04/17 23.00 24.25 22.90 23.74 51
109/04/16 23.00 23.00 23.00 23.00 3
109/04/15 23.61 23.85 22.90 23.00 10
109/04/14 23.60 24.00 23.00 23.61 18
109/04/10 23.08 24.60 23.30 23.58 81
109/04/09 19.74 24.10 20.50 23.08 119
109/04/08 19.59 20.05 19.50 19.74 41
109/04/07 19.40 20.35 19.40 19.59 44
109/04/06 19.65 19.40 19.40 19.40 0
109/04/01 19.81 20.40 19.35 19.65 23
109/03/31 19.49 20.30 19.30 19.81 25
109/03/30 20.02 19.80 19.35 19.49 9
109/03/27 20.02 20.75 19.90 20.02 23
109/03/26 20.33 20.30 19.95 20.02 34
109/03/25 20.32 20.75 20.00 20.33 64
109/03/24 20.27 20.80 20.00 20.32 18
109/03/20 21.07 20.59 20.00 20.27 19
109/03/19 22.47 22.58 19.86 21.07 38
109/03/18 23.09 23.37 22.24 22.47 11
109/03/17 24.35 23.40 22.88 23.09 20
109/03/16 24.24 25.00 23.90 24.35 28
109/03/13 26.98 25.00 23.76 24.24 67
109/03/12 25.97 28.62 25.66 26.98 85
109/03/11 24.97 27.77 25.00 25.97 100
109/03/10 25.48 25.10 24.51 24.97 34
109/03/09 27.30 26.51 23.85 25.48 63
109/03/06 27.39 27.60 27.03 27.30 15
109/03/05 27.39 27.04 27.59 27.39 0
109/03/04 27.39 27.11 27.99 27.39 0
109/03/03 27.03 28.00 27.18 27.39 4
109/03/02 28.07 28.19 26.01 27.03 54
109/02/27 28.32 28.20 27.95 28.07 29
109/02/26 28.42 28.32 28.32 28.32 3
109/02/25 28.50 28.99 28.28 28.42 57
109/02/24 28.50 28.01 28.98 28.50 0
109/02/20 29.08 29.00 28.50 28.64 8
109/02/19 29.29 29.12 29.00 29.08 8
109/02/14 29.29 29.19 29.99 29.29 0
109/02/13 29.27 29.39 29.20 29.29 20
109/02/12 29.50 29.40 29.10 29.27 32
109/02/11 28.36 30.20 28.70 29.50 34
109/02/10 28.30 28.75 28.29 28.36 18
109/02/07 27.67 28.41 28.00 28.30 73
109/02/06 28.53 28.00 27.56 27.67 35
109/02/05 28.06 28.99 28.00 28.53 14
109/02/04 28.09 28.10 28.00 28.06 14
109/02/03 28.09 26.71 28.09 28.09 0
109/01/31 27.80 28.09 28.09 28.09 4
109/01/30 28.08 28.00 26.71 27.80 12
109/01/20 28.10 28.15 27.91 28.08 11
109/01/17 28.18 28.29 27.91 28.10 35
109/01/16 28.39 28.40 28.01 28.18 7
109/01/15 28.40 28.90 28.38 28.39 1
109/01/14 28.08 29.31 28.01 28.40 55
109/01/13 28.89 28.50 27.93 28.08 20
109/01/10 29.25 29.19 28.01 28.89 47
109/01/09 29.39 29.70 29.00 29.25 12
109/01/07 30.60 30.20 29.50 29.90 47
109/01/06 30.22 30.99 30.11 30.60 25
109/01/03 30.31 30.49 30.01 30.22 36
109/01/02 30.45 30.31 30.30 30.31 6
108/12/31 30.67 30.50 30.39 30.45 4
108/12/30 30.74 31.08 30.40 30.67 21
108/12/27 30.25 31.09 30.50 30.74 5
108/12/26 30.18 30.40 30.10 30.25 73
108/12/25 30.14 30.30 30.10 30.18 57
108/12/24 30.31 30.30 30.01 30.14 107
108/12/23 30.45 30.50 30.01 30.31 26
108/12/20 30.31 31.00 30.10 30.45 42
108/12/19 30.19 30.50 30.10 30.31 43
108/12/18 30.28 30.40 30.10 30.19 16
108/12/17 30.79 31.00 30.00 30.28 41
108/12/16 31.21 31.20 30.19 30.79 22
108/12/13 31.02 31.99 31.05 31.21 31
108/12/12 30.65 31.20 30.91 31.02 10
108/12/11 30.69 31.49 30.10 30.65 35
108/12/10 31.29 31.20 30.00 30.69 28
108/12/09 31.29 31.10 31.79 31.29 0
108/12/06 31.15 31.50 31.11 31.29 42
108/12/05 32.75 31.50 30.88 31.15 26
108/12/03 31.53 33.00 32.00 32.75 28
108/12/02 31.50 31.60 31.47 31.53 8
108/11/29 32.47 31.50 31.50 31.50 1
108/11/28 32.34 33.10 31.50 32.47 65
108/11/27 30.49 34.21 30.90 32.34 29
108/11/26 32.53 32.31 29.90 30.49 230
108/11/25 33.14 33.00 32.40 32.53 23
108/11/12 32.31 32.12 33.09 32.31 0
108/11/11 32.63 32.51 32.12 32.31 6
108/11/08 32.61 32.80 32.50 32.63 14
108/11/07 32.70 32.70 32.21 32.61 14
108/11/06 32.84 32.70 32.70 32.70 1
108/11/05 32.98 33.00 32.68 32.84 21
108/11/04 32.79 33.19 32.78 32.98 10
108/11/01 33.78 33.68 32.01 32.79 27
108/10/31 34.86 34.70 33.00 33.78 22
108/10/30 35.14 35.10 34.70 34.86 23
108/10/29 35.16 35.29 35.07 35.14 21
108/10/28 35.11 35.21 35.09 35.16 15
108/10/25 35.13 35.21 35.00 35.11 63
108/10/24 35.10 35.21 35.09 35.13 16
108/10/23 35.19 35.10 35.10 35.10 0
108/10/22 35.21 35.31 35.11 35.19 8
108/10/21 35.17 35.25 35.10 35.21 4
108/10/18 35.14 35.25 35.09 35.17 27
108/10/17 35.13 35.24 35.01 35.14 42
108/10/16 35.12 35.23 35.01 35.13 48
108/10/15 35.15 35.24 35.01 35.12 9
108/10/14 35.27 35.40 35.00 35.15 62
108/10/09 35.63 35.50 35.01 35.27 29
108/10/08 36.10 36.00 35.10 35.63 34
108/10/07 36.10 35.16 36.99 36.10 0
108/10/04 35.89 36.30 36.00 36.10 23
108/10/03 36.02 36.99 35.01 35.89 31
108/10/02 36.26 36.29 35.88 36.02 10
108/10/01 36.06 36.41 36.01 36.26 31
108/09/27 36.08 36.30 35.90 36.06 10
108/09/26 36.08 35.90 36.79 36.08 0
108/09/25 36.47 36.20 36.00 36.08 12
108/09/24 36.30 37.88 36.10 36.47 23
108/09/23 36.80 37.09 36.00 36.30 13
108/09/20 37.03 37.02 36.50 36.80 57
108/09/19 37.15 37.30 36.51 37.03 24
108/09/18 37.06 37.22 37.06 37.15 6
名稱 成交 漲跌 漲% 成交量