公勝保險經紀人股份

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
109/08/12 46.79 46.79 46.79 46.79 0
109/08/11 46.79 46.79 46.79 46.79 0
109/08/10 46.79 46.79 46.79 46.79 0
109/08/07 46.79 46.79 46.79 46.79 0
109/08/06 47.25 49.10 46.75 46.79 1
109/08/05 47.25 47.25 47.25 47.25 0
109/08/04 48.50 47.50 47.00 47.25 2
109/08/03 48.10 48.60 48.40 48.50 4
109/07/31 48.10 48.10 48.10 48.10 0
109/07/30 48.10 48.10 48.10 48.10 0
109/07/29 47.55 48.10 48.10 48.10 0
109/07/28 47.35 48.20 46.50 47.55 4
109/07/27 47.50 47.35 47.35 47.35 2
109/07/24 47.50 47.50 47.50 47.50 1
109/07/23 50.00 47.50 47.50 47.50 1
109/07/22 48.82 50.00 50.00 50.00 1
109/07/21 48.85 50.00 47.50 48.82 2
109/07/20 48.61 50.00 47.70 48.85 2
109/07/17 49.16 50.00 48.10 48.61 10
109/07/16 49.15 51.70 49.15 49.16 2
109/07/15 51.10 49.15 49.15 49.15 1
109/07/14 51.10 51.10 51.10 51.10 0
109/07/13 52.52 51.60 49.20 51.10 17
109/07/10 52.52 52.52 52.52 52.52 0
109/07/09 54.59 53.60 51.20 52.52 32
109/07/08 55.21 56.30 53.20 54.59 23
109/07/07 53.64 56.00 53.50 55.21 7
109/07/06 53.50 54.00 53.20 53.64 6
109/07/03 54.48 53.50 53.50 53.50 2
109/07/02 53.95 57.00 53.50 54.48 46
109/07/01 51.50 54.30 53.00 53.95 12
109/06/30 52.81 51.50 51.50 51.50 1
109/06/29 51.11 53.00 52.40 52.81 3
109/06/24 51.11 51.11 51.11 51.11 0
109/06/23 51.76 51.50 50.70 51.11 3
109/06/22 51.76 51.76 51.76 51.76 0
109/06/19 51.76 51.76 51.76 51.76 0
109/06/18 51.76 51.76 51.76 51.76 0
109/06/17 51.79 52.00 51.30 51.76 7
109/06/16 50.37 53.00 49.50 51.79 32
109/06/15 50.37 50.37 50.37 50.37 0
109/06/12 52.89 53.00 50.00 50.37 18
109/06/11 53.97 55.50 50.50 52.89 13
109/06/10 52.15 56.10 52.00 53.97 43
109/06/09 50.45 55.70 51.00 52.15 48
109/06/08 49.13 52.40 49.00 50.45 89
109/06/05 49.45 49.45 48.50 49.13 4
109/06/04 48.34 49.45 49.45 49.45 1
109/06/03 49.45 49.45 47.50 48.34 1
109/06/02 49.40 49.45 49.45 49.45 0
109/06/01 48.18 49.40 49.40 49.40 0
109/05/29 47.39 49.45 47.50 48.18 5
109/05/28 49.43 49.45 47.05 47.39 1
109/05/27 49.42 49.45 49.40 49.43 0
109/05/26 49.45 49.45 49.40 49.42 0
109/05/25 49.40 49.45 49.45 49.45 1
109/05/22 48.85 49.45 49.40 49.40 2
109/05/21 48.37 49.00 47.10 48.85 1
109/05/20 48.64 49.30 48.05 48.37 6
109/05/19 48.26 49.25 48.00 48.64 9
109/05/15 48.58 48.30 48.15 48.20 0
109/05/14 48.07 48.60 48.45 48.58 0
109/05/13 48.59 48.60 46.30 48.07 0
109/05/12 48.17 48.60 48.50 48.59 1
109/05/11 47.50 48.50 46.15 48.17 0
109/05/08 48.30 48.30 46.40 47.50 8
109/05/07 46.85 48.30 48.30 48.30 0
109/05/06 47.00 48.00 46.10 46.85 9
109/05/05 45.73 47.00 47.00 47.00 1
109/05/04 46.94 46.00 45.50 45.73 10
109/04/30 45.81 47.80 45.50 46.94 1
109/04/29 45.81 45.81 45.81 45.81 0
109/04/28 45.81 45.81 45.81 45.81 0
109/04/27 45.81 45.81 45.81 45.81 0
109/04/24 47.60 47.75 45.60 45.81 4
109/04/23 47.90 47.90 47.00 47.60 1
109/04/21 46.02 47.90 47.90 47.90 0
109/04/20 46.02 46.02 46.02 46.02 0
109/04/17 46.10 48.00 45.65 46.02 10
109/04/16 47.05 48.00 45.80 46.10 2
109/04/15 47.05 47.05 47.05 47.05 0
109/04/14 47.04 47.80 46.00 47.05 6
109/04/10 45.18 47.25 44.90 46.38 2
109/04/09 44.40 47.10 44.50 45.18 3
109/04/08 44.64 45.25 43.50 44.40 2
109/04/07 43.35 45.25 43.10 44.64 1
109/04/06 44.13 44.50 42.95 43.35 14
109/04/01 44.53 45.20 43.50 44.13 11
109/03/31 45.00 45.20 44.00 44.53 8
109/03/30 45.20 45.00 45.00 45.00 1
109/03/27 43.63 45.20 45.20 45.20 1
109/03/26 44.54 45.20 43.00 43.63 1
109/03/25 43.48 45.25 44.45 44.54 6
109/03/24 43.48 43.48 43.48 43.48 0
109/03/20 42.79 45.26 43.00 43.48 6
109/03/19 43.08 43.00 42.75 42.79 7
109/03/18 43.50 45.25 43.01 43.08 2
109/03/17 43.13 45.25 43.10 43.50 16
109/03/16 44.74 45.00 42.76 43.13 0
109/03/13 47.20 47.00 42.76 44.74 16
109/03/12 47.36 47.20 47.20 47.20 0
109/03/11 45.28 47.36 47.36 47.36 1
109/03/10 45.91 47.36 45.00 45.28 2
109/03/09 47.62 48.00 45.13 45.91 8
109/03/06 48.00 48.00 47.00 47.62 12
109/03/05 46.36 48.00 48.00 48.00 0
109/03/04 47.80 47.30 44.94 46.36 14
109/03/03 45.89 49.19 46.74 47.80 39
109/03/02 47.99 48.00 45.60 45.89 1
109/02/27 46.15 47.99 47.99 47.99 0
109/02/26 47.30 47.89 45.50 46.15 26
109/02/25 47.12 47.89 47.00 47.30 6
109/02/24 47.30 47.30 47.00 47.12 5
109/02/20 46.52 47.29 45.01 45.26 0
109/02/19 46.82 47.29 46.00 46.52 2
109/02/18 48.51 48.94 46.50 46.82 26
109/02/17 48.94 48.94 47.50 48.51 6
109/02/14 47.11 48.94 48.94 48.94 0
109/02/13 47.20 48.49 46.81 47.11 12
109/02/12 47.21 47.20 47.20 47.20 0
109/02/11 44.96 47.21 47.21 47.21 0
109/02/10 47.21 47.20 44.85 44.96 1
109/02/07 47.21 44.85 47.21 47.21 0
109/02/06 47.05 47.21 47.21 47.21 0
109/02/05 44.97 47.05 47.05 47.05 2
109/02/04 44.97 44.51 46.84 44.97 0
109/02/03 46.62 46.62 44.84 44.97 9
109/01/31 45.74 47.20 46.00 46.62 6
109/01/30 48.00 47.19 45.60 45.74 1
109/01/20 47.99 48.00 48.00 48.00 0
109/01/16 47.17 48.00 47.90 47.99 1
109/01/15 47.00 47.50 47.00 47.17 11
109/01/14 46.21 47.00 47.00 47.00 0
109/01/13 46.00 47.30 46.00 46.21 3
109/01/10 45.00 46.00 46.00 46.00 0
109/01/09 45.00 43.71 46.00 45.00 0
109/01/07 45.58 46.50 45.13 45.75 8
109/01/06 44.90 46.00 44.90 45.58 12
109/01/03 45.33 45.99 44.31 44.90 10
109/01/02 45.07 45.99 45.30 45.33 1
108/12/31 45.61 46.49 44.50 45.07 17
108/12/30 46.03 47.00 45.05 45.61 2
108/12/27 46.03 45.00 47.00 46.03 0
108/12/26 46.00 47.00 45.60 46.03 15
108/12/25 46.37 47.99 46.00 46.00 1
108/12/24 45.22 48.00 46.20 46.37 20
108/12/23 45.22 44.65 47.00 45.22 0
108/12/20 46.38 46.99 44.66 45.22 3
108/12/19 46.30 46.63 45.98 46.38 12
108/12/18 45.54 46.50 46.00 46.30 5
名稱 成交 漲跌 漲% 成交量