正瀚生技

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
109/09/18 62.87 65.00 61.10 62.84 26
109/09/17 64.29 66.20 62.00 62.87 41
109/09/16 64.49 66.20 63.10 64.29 22
109/09/15 64.80 66.20 63.10 64.49 23
109/09/14 66.50 66.30 63.10 64.80 66
109/09/11 70.04 70.40 63.10 66.50 96
109/09/10 71.65 73.50 68.10 70.04 132
109/09/09 71.31 74.50 69.10 71.65 216
109/09/08 66.82 73.50 68.10 71.31 237
109/09/07 60.83 69.30 63.10 66.82 243
109/09/04 55.21 64.00 56.20 60.83 222
109/09/03 54.60 56.70 54.10 55.21 23
109/09/02 53.24 54.60 54.60 54.60 7
109/09/01 54.46 54.60 52.10 53.24 2
109/08/31 53.18 54.60 53.90 54.46 1
109/08/28 53.46 54.60 52.10 53.18 14
109/08/27 53.75 55.10 52.60 53.46 16
109/08/26 53.26 55.10 52.60 53.75 12
109/08/25 53.31 55.10 52.50 53.26 11
109/08/24 54.38 55.10 52.60 53.31 9
109/08/21 53.67 55.10 54.10 54.38 3
109/08/20 55.09 54.10 52.60 53.67 24
109/08/19 54.62 57.70 54.10 55.09 55
109/08/18 52.68 56.10 52.10 54.62 38
109/08/17 53.20 54.60 52.10 52.68 33
109/08/14 53.36 54.60 52.00 53.20 29
109/08/13 54.04 55.60 53.10 53.36 12
109/08/12 56.01 56.00 53.10 54.04 13
109/08/11 56.70 57.70 55.10 56.01 43
109/08/10 56.06 57.80 55.10 56.70 15
109/08/07 53.74 57.70 54.80 56.06 21
109/08/06 54.20 54.10 53.10 53.74 11
109/08/05 54.68 55.30 54.10 54.20 9
109/08/04 54.75 56.00 53.10 54.68 34
109/08/03 54.94 56.70 54.10 54.75 4
109/07/31 55.84 55.60 54.10 54.94 18
109/07/30 55.84 55.84 55.84 55.84 0
109/07/29 55.86 56.70 54.10 55.84 3
109/07/28 58.38 57.70 55.00 55.86 33
109/07/27 59.84 60.00 57.10 58.38 8
109/07/24 59.94 60.90 59.00 59.84 46
109/07/23 62.95 60.90 58.10 59.94 35
109/07/22 64.43 66.10 61.10 62.95 66
109/07/21 63.61 66.10 63.60 64.43 23
109/07/20 64.69 66.10 63.10 63.61 8
109/07/17 66.35 66.10 63.10 64.69 21
109/07/16 67.61 68.20 64.10 66.35 34
109/07/15 69.44 71.40 65.10 67.61 48
109/07/14 71.05 71.40 68.10 69.44 93
109/07/13 66.55 72.90 68.30 71.05 123
109/07/10 65.88 68.20 64.10 66.55 124
109/07/09 65.50 67.10 63.10 65.88 56
109/07/08 65.50 66.20 63.20 65.50 49
109/07/07 64.30 66.20 64.60 65.50 50
109/07/06 63.50 66.20 62.10 64.30 38
109/07/03 64.77 66.20 62.10 63.50 20
109/07/02 63.99 66.30 63.10 64.77 69
109/07/01 62.66 66.20 62.30 63.99 76
109/06/30 61.22 63.00 61.00 62.66 18
109/06/29 61.89 63.00 60.10 61.22 19
109/06/24 63.47 64.10 60.10 61.89 51
109/06/23 63.75 67.40 60.00 63.47 214
109/06/22 60.29 65.10 62.10 63.75 63
109/06/19 57.16 64.00 57.30 60.29 126
109/06/18 56.32 58.70 56.10 57.16 28
109/06/17 53.30 57.80 54.60 56.32 38
109/06/16 52.86 55.60 52.10 53.30 45
109/06/15 54.44 54.10 52.10 52.86 19
109/06/12 56.22 56.20 52.60 54.44 32
109/06/11 55.99 57.70 55.10 56.22 43
109/06/10 55.07 57.70 55.10 55.99 16
109/06/09 54.87 56.00 54.10 55.07 21
109/06/08 55.18 55.20 54.10 54.87 9
109/06/05 54.93 56.70 54.10 55.18 38
109/06/04 53.69 55.50 54.10 54.93 35
109/06/03 54.69 55.50 52.10 53.69 64
109/06/02 56.18 55.50 53.10 54.69 20
109/06/01 56.08 57.40 54.80 56.18 39
109/05/29 55.20 57.40 54.80 56.08 36
109/05/28 57.60 56.30 54.70 55.20 92
109/05/27 59.30 59.50 56.00 57.60 104
109/05/26 58.47 60.60 57.60 59.30 116
109/05/25 57.46 59.60 56.90 58.47 145
109/05/22 52.87 59.60 54.60 57.46 270
109/05/21 50.75 55.60 49.60 52.87 126
109/05/20 50.13 52.00 49.50 50.75 48
109/05/19 49.37 50.90 48.60 50.13 56
109/05/15 50.77 50.90 48.60 49.80 60
109/05/14 51.63 51.50 50.10 50.77 14
109/05/13 52.50 52.50 51.00 51.63 68
109/05/12 52.26 53.50 52.00 52.50 46
109/05/11 53.45 53.50 51.10 52.26 42
109/05/08 53.35 54.60 53.00 53.45 59
109/05/07 52.52 54.60 52.00 53.35 87
109/05/06 51.57 53.60 51.50 52.52 102
109/05/05 51.33 51.80 50.60 51.57 43
109/05/04 52.03 52.00 50.60 51.33 33
109/04/30 52.27 53.00 50.60 52.03 79
109/04/29 53.80 54.10 50.60 52.27 130
109/04/28 51.88 56.00 52.50 53.80 128
109/04/27 49.87 56.70 49.00 51.88 123
109/04/24 49.10 50.40 49.00 49.87 32
109/04/23 49.30 50.40 49.00 49.10 22
109/04/21 49.94 50.40 49.00 49.46 40
109/04/20 49.73 50.40 48.05 49.94 50
109/04/17 49.58 51.40 49.00 49.73 62
109/04/16 50.27 50.90 49.00 49.58 35
109/04/15 49.27 50.90 49.20 50.27 69
109/04/14 49.22 49.95 48.55 49.27 51
109/04/10 50.12 50.40 48.10 49.46 74
109/04/09 50.67 51.90 49.10 50.12 102
109/04/08 51.29 52.00 49.45 50.67 83
109/04/07 50.54 52.00 50.00 51.29 40
109/04/06 50.46 52.00 49.60 50.54 8
109/04/01 51.71 52.00 49.60 50.46 30
109/03/31 52.96 52.60 51.00 51.71 58
109/03/30 52.90 53.10 52.50 52.96 24
109/03/27 53.88 54.50 51.60 52.90 66
109/03/26 53.82 54.60 53.10 53.88 38
109/03/25 54.18 55.00 52.10 53.82 47
109/03/24 54.12 55.70 51.00 54.18 55
109/03/23 52.60 55.60 53.30 54.12 28
109/03/20 51.24 53.67 52.00 52.60 32
109/03/19 55.73 54.80 46.01 51.24 124
109/03/18 58.22 58.40 53.50 55.73 84
109/03/17 61.56 60.00 57.00 58.22 45
109/03/16 63.55 64.20 61.01 61.56 17
109/03/13 69.35 65.49 58.91 63.55 46
109/03/12 73.47 73.00 65.51 69.35 47
109/03/11 74.25 75.00 73.01 73.47 8
109/03/10 74.16 76.80 73.90 74.25 24
109/03/09 75.19 75.00 73.01 74.16 28
109/03/06 75.02 76.15 74.00 75.19 9
109/03/05 73.01 76.80 73.01 75.02 23
109/03/04 75.40 73.01 73.01 73.01 1
109/03/03 75.01 76.80 73.01 75.40 2
109/03/02 77.11 75.01 75.01 75.01 3
109/02/27 77.26 77.26 77.01 77.11 3
109/02/26 77.85 77.40 77.01 77.26 8
109/02/25 75.60 78.94 76.80 77.85 9
109/02/24 73.46 75.60 75.60 75.60 2
109/02/20 76.46 76.80 75.00 75.73 12
109/02/19 75.33 78.90 73.01 76.46 17
109/02/18 75.98 76.00 74.00 75.33 12
109/02/17 77.61 77.20 72.68 75.98 17
109/02/14 79.43 79.00 77.01 77.61 16
109/02/13 80.65 82.10 78.00 79.43 19
109/02/12 82.41 82.10 80.01 80.65 3
109/02/11 82.41 80.01 84.20 82.41 0
109/02/10 80.65 84.20 80.50 82.41 11
名稱 成交 漲跌 漲% 成交量