股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
110/01/18 | 25.98 | 25.98 | 25.98 | 25.98 | 0 |
110/01/15 | 26.17 | 26.10 | 25.70 | 25.98 | 21 |
110/01/14 | 26.17 | 26.17 | 26.17 | 26.17 | 0 |
110/01/13 | 26.17 | 26.17 | 26.17 | 26.17 | 0 |
110/01/12 | 26.96 | 27.15 | 26.05 | 26.17 | 29 |
110/01/11 | 26.35 | 27.05 | 26.90 | 26.96 | 17 |
110/01/08 | 26.35 | 26.35 | 26.35 | 26.35 | 0 |
110/01/07 | 26.69 | 26.70 | 26.00 | 26.35 | 13 |
110/01/06 | 26.65 | 26.95 | 26.60 | 26.69 | 15 |
110/01/05 | 26.65 | 26.65 | 26.65 | 26.65 | 0 |
110/01/04 | 26.00 | 26.95 | 26.40 | 26.65 | 14 |
109/12/31 | 25.80 | 26.00 | 26.00 | 26.00 | 1 |
109/12/30 | 25.99 | 25.80 | 25.80 | 25.80 | 1 |
109/12/29 | 25.75 | 26.60 | 25.75 | 25.99 | 21 |
109/12/28 | 25.70 | 25.75 | 25.75 | 25.75 | 1 |
109/12/25 | 25.70 | 25.70 | 25.70 | 25.70 | 0 |
109/12/24 | 25.70 | 25.70 | 25.70 | 25.70 | 0 |
109/12/23 | 25.70 | 25.70 | 25.70 | 25.70 | 1 |
109/12/22 | 26.05 | 25.70 | 25.70 | 25.70 | 1 |
109/12/21 | 25.71 | 26.10 | 26.00 | 26.05 | 12 |
109/12/18 | 25.71 | 25.71 | 25.71 | 25.71 | 0 |
109/12/17 | 25.89 | 26.95 | 25.70 | 25.71 | 2 |
109/12/16 | 25.80 | 26.00 | 25.85 | 25.89 | 1 |
109/12/15 | 25.80 | 25.80 | 25.80 | 25.80 | 0 |
109/12/14 | 25.80 | 25.80 | 25.80 | 25.80 | 2 |
109/12/11 | 26.60 | 25.80 | 25.80 | 25.80 | 0 |
109/12/09 | 25.98 | 25.98 | 25.98 | 25.98 | 0 |
109/12/08 | 26.75 | 26.50 | 25.80 | 25.98 | 4 |
109/12/07 | 26.37 | 26.80 | 26.30 | 26.75 | 1 |
109/12/04 | 27.03 | 27.00 | 26.05 | 26.37 | 15 |
109/12/03 | 26.35 | 27.10 | 27.00 | 27.03 | 4 |
109/12/02 | 26.35 | 26.35 | 26.35 | 26.35 | 0 |
109/12/01 | 26.10 | 26.40 | 26.20 | 26.35 | 4 |
109/11/30 | 25.15 | 26.15 | 26.00 | 26.10 | 12 |
109/11/27 | 25.15 | 25.15 | 25.15 | 25.15 | 0 |
109/11/26 | 25.15 | 25.15 | 25.15 | 25.15 | 5 |
109/11/20 | 25.41 | 26.15 | 26.15 | 26.15 | 3 |
109/11/19 | 25.55 | 26.10 | 24.90 | 25.41 | 52 |
109/11/18 | 25.55 | 25.55 | 25.55 | 25.55 | 0 |
109/11/17 | 25.55 | 25.55 | 25.55 | 25.55 | 0 |
109/11/16 | 25.55 | 25.55 | 25.55 | 25.55 | 1 |
109/11/13 | 25.55 | 25.55 | 25.55 | 25.55 | 2 |
109/11/12 | 25.55 | 25.55 | 25.55 | 25.55 | 0 |
109/11/11 | 25.93 | 25.55 | 25.55 | 25.55 | 1 |
109/11/10 | 25.98 | 26.00 | 25.85 | 25.93 | 6 |
109/11/09 | 26.55 | 26.30 | 25.95 | 25.98 | 1 |
109/11/06 | 26.55 | 26.55 | 26.55 | 26.55 | 0 |
109/11/05 | 26.55 | 26.55 | 26.55 | 26.55 | 0 |
109/11/04 | 26.55 | 26.55 | 26.55 | 26.55 | 0 |
109/11/03 | 27.05 | 27.10 | 26.00 | 26.55 | 0 |
109/11/02 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
109/10/30 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
109/10/29 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
109/10/28 | 27.00 | 27.05 | 27.05 | 27.05 | 1 |
109/10/27 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
109/10/26 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
109/10/23 | 27.45 | 27.00 | 27.00 | 27.00 | 4 |
109/10/22 | 27.45 | 27.45 | 27.45 | 27.45 | 1 |
109/10/21 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
109/10/20 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
109/10/19 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
109/10/16 | 26.99 | 27.45 | 27.45 | 27.45 | 1 |
109/10/15 | 25.70 | 27.45 | 26.90 | 26.99 | 10 |
109/10/14 | 25.83 | 25.70 | 25.70 | 25.70 | 2 |
109/10/13 | 26.40 | 26.00 | 25.70 | 25.83 | 7 |
109/10/12 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
109/10/08 | 25.87 | 26.80 | 26.00 | 26.40 | 6 |
109/10/07 | 25.70 | 26.00 | 25.70 | 25.87 | 5 |
109/10/06 | 25.91 | 25.70 | 25.70 | 25.70 | 2 |
109/10/05 | 25.91 | 25.91 | 25.91 | 25.91 | 0 |
109/09/30 | 25.93 | 26.10 | 25.75 | 25.91 | 9 |
109/09/29 | 25.93 | 25.93 | 25.93 | 25.93 | 0 |
109/09/28 | 26.82 | 26.00 | 25.90 | 25.93 | 6 |
109/09/25 | 27.00 | 26.95 | 25.90 | 26.82 | 22 |
109/09/24 | 28.06 | 27.00 | 27.00 | 27.00 | 2 |
109/09/23 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
109/09/22 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
109/09/21 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
109/09/18 | 28.10 | 28.10 | 27.00 | 28.06 | 7 |
109/09/17 | 27.67 | 28.10 | 28.10 | 28.10 | 1 |
109/09/16 | 27.75 | 27.85 | 27.00 | 27.67 | 11 |
109/09/15 | 27.75 | 27.80 | 27.75 | 27.75 | 2 |
109/09/14 | 27.75 | 27.75 | 27.75 | 27.75 | 0 |
109/09/11 | 27.43 | 28.00 | 27.50 | 27.75 | 6 |
109/09/10 | 27.30 | 28.00 | 26.85 | 27.43 | 0 |
109/09/09 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
109/09/08 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
109/09/07 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
109/09/04 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
109/09/03 | 28.00 | 27.30 | 27.30 | 27.30 | 1 |
109/09/02 | 27.50 | 28.00 | 28.00 | 28.00 | 1 |
109/09/01 | 27.15 | 27.55 | 27.45 | 27.50 | 7 |
109/08/31 | 27.35 | 27.15 | 27.15 | 27.15 | 2 |
109/08/28 | 27.15 | 27.55 | 27.15 | 27.35 | 2 |
109/08/27 | 27.63 | 27.15 | 27.15 | 27.15 | 2 |
109/08/26 | 27.85 | 27.85 | 26.95 | 27.63 | 4 |
109/08/25 | 27.20 | 27.85 | 27.85 | 27.85 | 2 |
109/08/24 | 26.60 | 27.45 | 26.30 | 27.20 | 7 |
109/08/21 | 26.99 | 27.00 | 26.20 | 26.60 | 2 |
109/08/20 | 27.45 | 27.25 | 26.90 | 26.99 | 20 |
109/08/19 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
109/08/18 | 27.50 | 27.50 | 27.40 | 27.45 | 13 |
109/08/17 | 28.00 | 27.50 | 27.50 | 27.50 | 4 |
109/08/14 | 27.08 | 28.00 | 28.00 | 28.00 | 3 |
109/08/13 | 27.08 | 27.08 | 27.08 | 27.08 | 0 |
109/08/12 | 27.57 | 27.50 | 26.90 | 27.08 | 21 |
109/08/11 | 28.22 | 27.90 | 27.40 | 27.57 | 24 |
109/08/10 | 28.99 | 28.60 | 27.60 | 28.22 | 29 |
109/08/07 | 29.46 | 29.45 | 28.50 | 28.99 | 8 |
109/08/06 | 29.46 | 29.46 | 29.46 | 29.46 | 0 |
109/08/05 | 29.00 | 29.50 | 29.40 | 29.46 | 4 |
109/08/04 | 29.05 | 29.00 | 29.00 | 29.00 | 0 |
109/08/03 | 29.32 | 29.95 | 28.75 | 29.05 | 2 |
109/07/31 | 28.79 | 29.40 | 29.00 | 29.32 | 8 |
109/07/30 | 28.79 | 28.79 | 28.79 | 28.79 | 0 |
109/07/29 | 28.79 | 28.79 | 28.79 | 28.79 | 0 |
109/07/28 | 28.88 | 28.80 | 28.75 | 28.79 | 5 |
109/07/27 | 29.20 | 29.15 | 28.70 | 28.88 | 5 |
109/07/24 | 29.20 | 29.20 | 29.20 | 29.20 | 0 |
109/07/23 | 29.50 | 29.20 | 29.20 | 29.20 | 2 |
109/07/22 | 29.34 | 29.60 | 29.40 | 29.50 | 6 |
109/07/21 | 29.18 | 29.40 | 29.30 | 29.34 | 5 |
109/07/20 | 28.69 | 29.30 | 29.10 | 29.18 | 6 |
109/07/17 | 28.95 | 29.45 | 27.80 | 28.69 | 36 |
109/07/16 | 28.95 | 28.95 | 28.95 | 28.95 | 0 |
109/07/15 | 29.75 | 28.95 | 28.95 | 28.95 | 3 |
109/07/14 | 29.40 | 30.30 | 28.85 | 29.75 | 33 |
109/07/13 | 29.88 | 30.10 | 29.05 | 29.40 | 3 |
109/07/10 | 29.83 | 30.10 | 29.45 | 29.88 | 12 |
109/07/09 | 29.62 | 30.10 | 29.40 | 29.83 | 10 |
109/07/08 | 29.42 | 30.00 | 29.50 | 29.62 | 8 |
109/07/07 | 29.98 | 29.50 | 29.40 | 29.42 | 5 |
109/07/06 | 29.97 | 30.10 | 29.60 | 29.98 | 33 |
109/07/03 | 29.78 | 30.10 | 29.80 | 29.97 | 9 |
109/07/02 | 29.89 | 29.90 | 29.50 | 29.78 | 4 |
109/07/01 | 30.01 | 30.25 | 29.50 | 29.89 | 17 |
109/06/30 | 33.09 | 31.00 | 29.50 | 30.01 | 43 |
109/06/29 | 33.12 | 33.75 | 32.80 | 33.09 | 124 |
109/06/24 | 33.33 | 33.70 | 32.35 | 33.12 | 14 |
109/06/23 | 33.09 | 33.70 | 32.80 | 33.33 | 33 |
109/06/22 | 32.71 | 33.45 | 32.50 | 33.09 | 40 |
109/06/19 | 32.71 | 33.15 | 32.00 | 32.71 | 71 |
109/06/18 | 32.55 | 33.05 | 32.40 | 32.71 | 35 |
109/06/17 | 31.91 | 32.85 | 32.05 | 32.55 | 23 |
109/06/16 | 31.60 | 32.50 | 31.80 | 31.91 | 16 |
109/06/15 | 31.50 | 31.75 | 31.50 | 31.60 | 18 |
109/06/12 | 31.48 | 31.55 | 31.40 | 31.50 | 29 |
109/06/11 | 31.49 | 31.65 | 31.20 | 31.48 | 8 |
109/06/10 | 30.97 | 31.80 | 31.10 | 31.49 | 28 |
109/06/09 | 31.24 | 31.50 | 30.70 | 30.97 | 27 |