股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
110/01/15 | 30.06 | 30.10 | 29.65 | 29.87 | 170 |
110/01/14 | 30.08 | 30.25 | 29.70 | 30.06 | 90 |
110/01/13 | 29.63 | 30.60 | 29.70 | 30.08 | 246 |
110/01/12 | 30.02 | 30.55 | 29.20 | 29.63 | 230 |
110/01/11 | 29.07 | 31.15 | 29.15 | 30.02 | 663 |
110/01/08 | 29.12 | 29.30 | 29.00 | 29.07 | 186 |
110/01/07 | 29.78 | 29.45 | 28.90 | 29.12 | 276 |
110/01/06 | 28.57 | 31.15 | 28.95 | 29.78 | 1 |
110/01/05 | 27.87 | 29.45 | 27.90 | 28.57 | 544 |
110/01/04 | 25.77 | 28.80 | 26.00 | 27.87 | 681 |
109/12/31 | 25.21 | 26.05 | 25.25 | 25.77 | 168 |
109/12/30 | 25.32 | 26.50 | 24.85 | 25.21 | 307 |
109/12/29 | 25.56 | 25.90 | 25.15 | 25.32 | 344 |
109/12/28 | 25.60 | 25.70 | 25.35 | 25.56 | 187 |
109/12/25 | 25.63 | 25.70 | 25.40 | 25.60 | 181 |
109/12/24 | 25.52 | 25.80 | 25.45 | 25.63 | 211 |
109/12/23 | 25.43 | 25.75 | 25.30 | 25.52 | 85 |
109/12/22 | 25.50 | 25.80 | 24.90 | 25.43 | 231 |
109/12/21 | 25.57 | 25.60 | 25.40 | 25.50 | 97 |
109/12/18 | 25.75 | 25.75 | 25.45 | 25.57 | 145 |
109/12/17 | 25.94 | 25.90 | 25.60 | 25.75 | 142 |
109/12/16 | 25.64 | 26.70 | 25.75 | 25.94 | 213 |
109/12/15 | 25.71 | 26.20 | 25.50 | 25.64 | 177 |
109/12/14 | 25.79 | 26.30 | 25.55 | 25.71 | 212 |
109/12/11 | 26.45 | 26.40 | 25.50 | 25.79 | 541 |
109/12/09 | 27.22 | 27.25 | 26.40 | 26.63 | 410 |
109/12/08 | 27.45 | 27.75 | 27.00 | 27.22 | 404 |
109/12/07 | 26.45 | 28.00 | 26.50 | 27.45 | 960 |
109/12/04 | 25.65 | 27.15 | 25.55 | 26.45 | 900 |
109/12/03 | 24.96 | 26.20 | 24.90 | 25.65 | 1 |
109/12/02 | 24.98 | 25.05 | 24.85 | 24.96 | 169 |
109/12/01 | 25.07 | 25.10 | 24.85 | 24.98 | 225 |
109/11/30 | 24.80 | 25.20 | 24.90 | 25.07 | 344 |
109/11/27 | 25.09 | 25.00 | 24.70 | 24.80 | 202 |
109/11/26 | 24.15 | 25.45 | 24.85 | 25.09 | 570 |
109/11/20 | 23.43 | 23.40 | 22.90 | 23.11 | 264 |
109/11/19 | 23.56 | 23.70 | 23.25 | 23.43 | 137 |
109/11/18 | 23.56 | 23.80 | 23.40 | 23.56 | 120 |
109/11/17 | 23.75 | 24.00 | 23.35 | 23.56 | 230 |
109/11/16 | 23.54 | 24.05 | 23.60 | 23.75 | 112 |
109/11/13 | 23.52 | 23.80 | 23.35 | 23.54 | 82 |
109/11/12 | 23.86 | 23.75 | 23.35 | 23.52 | 277 |
109/11/11 | 23.97 | 24.00 | 23.70 | 23.86 | 41 |
109/11/10 | 24.09 | 24.55 | 23.55 | 23.97 | 262 |
109/11/09 | 24.28 | 24.30 | 23.95 | 24.09 | 46 |
109/11/06 | 24.22 | 25.00 | 23.90 | 24.28 | 210 |
109/11/05 | 24.36 | 24.60 | 24.00 | 24.22 | 103 |
109/11/04 | 24.56 | 24.60 | 24.05 | 24.36 | 220 |
109/11/03 | 24.71 | 25.05 | 24.40 | 24.56 | 41 |
109/11/02 | 25.20 | 25.55 | 24.00 | 24.71 | 415 |
109/10/30 | 24.72 | 25.95 | 24.50 | 25.20 | 778 |
109/10/29 | 24.62 | 25.20 | 24.35 | 24.72 | 234 |
109/10/28 | 24.87 | 24.90 | 24.50 | 24.62 | 78 |
109/10/27 | 25.64 | 26.00 | 24.60 | 24.87 | 560 |
109/10/26 | 24.38 | 26.05 | 24.50 | 25.64 | 866 |
109/10/23 | 24.06 | 24.65 | 24.10 | 24.38 | 631 |
109/10/22 | 23.83 | 24.50 | 23.95 | 24.06 | 133 |
109/10/21 | 23.66 | 24.05 | 23.60 | 23.83 | 168 |
109/10/20 | 23.59 | 24.10 | 23.50 | 23.66 | 111 |
109/10/19 | 23.57 | 23.90 | 23.50 | 23.59 | 131 |
109/10/16 | 23.63 | 23.70 | 23.45 | 23.57 | 51 |
109/10/15 | 23.50 | 23.75 | 23.50 | 23.63 | 96 |
109/10/14 | 23.68 | 24.05 | 23.30 | 23.50 | 121 |
109/10/13 | 23.90 | 23.95 | 23.60 | 23.68 | 104 |
109/10/12 | 24.62 | 24.90 | 23.55 | 23.90 | 205 |
109/10/08 | 24.92 | 25.00 | 24.45 | 24.62 | 63 |
109/10/07 | 24.97 | 25.20 | 24.45 | 24.92 | 340 |
109/10/06 | 24.47 | 25.30 | 24.40 | 24.97 | 1 |
109/10/05 | 23.09 | 25.10 | 23.70 | 24.47 | 811 |
109/09/30 | 23.37 | 23.95 | 22.65 | 23.09 | 335 |
109/09/29 | 23.36 | 23.80 | 23.20 | 23.37 | 289 |
109/09/28 | 22.57 | 23.80 | 22.60 | 23.36 | 282 |
109/09/25 | 23.17 | 23.80 | 21.90 | 22.57 | 291 |
109/09/24 | 23.45 | 23.70 | 22.70 | 23.17 | 228 |
109/09/23 | 22.80 | 24.30 | 22.95 | 23.45 | 693 |
109/09/22 | 23.00 | 23.20 | 22.30 | 22.80 | 273 |
109/09/21 | 23.71 | 24.30 | 22.70 | 23.00 | 228 |
109/09/18 | 23.69 | 24.60 | 23.35 | 23.71 | 192 |
109/09/17 | 24.32 | 24.90 | 23.30 | 23.69 | 301 |
109/09/16 | 24.47 | 25.10 | 23.55 | 24.32 | 424 |
109/09/15 | 24.59 | 25.90 | 23.80 | 24.47 | 654 |
109/09/14 | 24.46 | 25.00 | 24.00 | 24.59 | 409 |
109/09/11 | 24.65 | 25.25 | 23.90 | 24.46 | 607 |
109/09/10 | 23.08 | 25.70 | 23.65 | 24.65 | 966 |
109/09/09 | 22.49 | 24.10 | 21.90 | 23.08 | 742 |
109/09/08 | 21.15 | 23.35 | 21.80 | 22.49 | 450 |
109/09/07 | 20.84 | 21.80 | 20.90 | 21.15 | 313 |
109/09/04 | 20.99 | 21.15 | 20.60 | 20.84 | 339 |
109/09/03 | 20.46 | 21.50 | 20.50 | 20.99 | 484 |
109/09/02 | 19.41 | 21.50 | 19.95 | 20.46 | 640 |
109/09/01 | 18.91 | 20.50 | 19.00 | 19.41 | 370 |
109/08/31 | 18.78 | 19.50 | 18.60 | 18.91 | 197 |
109/08/28 | 18.98 | 19.25 | 18.65 | 18.78 | 105 |
109/08/27 | 19.47 | 19.55 | 18.70 | 18.98 | 412 |
109/08/26 | 19.29 | 19.75 | 19.25 | 19.47 | 153 |
109/08/25 | 19.07 | 19.60 | 19.00 | 19.29 | 245 |
109/08/24 | 18.90 | 19.25 | 18.90 | 19.07 | 367 |
109/08/21 | 18.83 | 19.10 | 18.70 | 18.90 | 168 |
109/08/20 | 18.58 | 19.40 | 18.30 | 18.83 | 194 |
109/08/19 | 18.67 | 19.10 | 18.45 | 18.58 | 129 |
109/08/18 | 18.68 | 19.10 | 18.35 | 18.67 | 318 |
109/08/17 | 18.68 | 20.00 | 18.25 | 18.68 | 291 |
109/08/14 | 17.40 | 19.70 | 17.85 | 18.68 | 1 |
109/08/13 | 16.51 | 18.20 | 16.50 | 17.40 | 442 |
109/08/12 | 16.50 | 16.70 | 16.25 | 16.51 | 35 |
109/08/11 | 16.70 | 17.15 | 16.35 | 16.50 | 87 |
109/08/10 | 16.81 | 17.10 | 16.50 | 16.70 | 171 |
109/08/07 | 16.38 | 17.50 | 16.40 | 16.81 | 194 |
109/08/06 | 15.77 | 17.55 | 15.90 | 16.38 | 926 |
109/08/05 | 15.63 | 16.00 | 15.50 | 15.77 | 65 |
109/08/04 | 15.68 | 16.00 | 15.50 | 15.63 | 3 |
109/08/03 | 15.61 | 16.00 | 15.55 | 15.68 | 6 |
109/07/31 | 15.46 | 15.95 | 15.40 | 15.61 | 21 |
109/07/30 | 15.66 | 15.85 | 15.35 | 15.46 | 7 |
109/07/29 | 15.39 | 15.95 | 15.35 | 15.66 | 4 |
109/07/28 | 15.47 | 15.95 | 15.35 | 15.39 | 13 |
109/07/27 | 16.05 | 15.80 | 15.30 | 15.47 | 53 |
109/07/24 | 15.74 | 16.05 | 16.05 | 16.05 | 0 |
109/07/23 | 15.71 | 16.15 | 15.55 | 15.74 | 82 |
109/07/22 | 15.97 | 16.30 | 15.55 | 15.71 | 90 |
109/07/21 | 15.68 | 16.50 | 15.60 | 15.97 | 154 |
109/07/20 | 15.55 | 16.05 | 15.30 | 15.68 | 136 |
109/07/17 | 15.83 | 15.90 | 15.45 | 15.55 | 83 |
109/07/16 | 15.99 | 16.10 | 15.50 | 15.83 | 173 |
109/07/15 | 15.71 | 16.30 | 15.65 | 15.99 | 309 |
109/07/14 | 15.48 | 15.90 | 15.40 | 15.71 | 95 |
109/07/13 | 15.15 | 15.85 | 14.95 | 15.48 | 49 |
109/07/10 | 15.45 | 15.85 | 14.70 | 15.15 | 148 |
109/07/09 | 14.73 | 16.20 | 14.90 | 15.45 | 342 |
109/07/08 | 14.65 | 15.75 | 14.00 | 14.73 | 368 |
109/07/07 | 14.70 | 15.45 | 14.50 | 14.65 | 109 |
109/07/06 | 14.89 | 15.45 | 14.30 | 14.70 | 80 |
109/07/03 | 15.18 | 15.45 | 14.50 | 14.89 | 93 |
109/07/02 | 15.38 | 15.60 | 14.65 | 15.18 | 121 |
109/07/01 | 15.70 | 15.60 | 15.00 | 15.38 | 217 |
109/06/30 | 15.37 | 15.75 | 15.70 | 15.70 | 1 |
109/06/29 | 15.69 | 16.05 | 15.10 | 15.37 | 87 |
109/06/24 | 16.99 | 16.60 | 15.20 | 15.69 | 497 |
109/06/23 | 16.89 | 17.30 | 16.85 | 16.99 | 166 |
109/06/22 | 16.99 | 17.05 | 16.75 | 16.89 | 63 |
109/06/19 | 17.01 | 17.10 | 16.60 | 16.99 | 31 |
109/06/18 | 17.03 | 17.15 | 16.90 | 17.01 | 177 |
109/06/17 | 17.05 | 17.20 | 16.85 | 17.03 | 197 |
109/06/16 | 16.82 | 17.05 | 17.05 | 17.05 | 4 |
109/06/15 | 16.57 | 17.10 | 16.55 | 16.82 | 16 |
109/06/12 | 16.80 | 16.95 | 16.50 | 16.57 | 64 |
109/06/11 | 16.97 | 17.10 | 16.60 | 16.80 | 199 |
109/06/10 | 17.01 | 17.15 | 16.80 | 16.97 | 48 |
109/06/09 | 17.25 | 17.35 | 16.90 | 17.01 | 111 |
109/06/08 | 17.24 | 17.50 | 17.00 | 17.25 | 13 |