信實保全股份

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 50.13 49.80 49.40 49.60 6
109/08/11 49.80 50.60 49.80 50.13 21
109/08/10 46.64 51.00 46.70 49.80 84
109/08/07 46.61 46.70 46.60 46.64 5
109/08/06 46.18 46.80 46.60 46.61 6
109/08/05 46.30 46.65 46.00 46.18 7
109/08/04 44.78 46.85 45.65 46.30 18
109/08/03 46.75 45.25 44.65 44.78 16
109/07/31 46.75 46.75 46.75 46.75 0
109/07/30 46.70 46.75 46.75 46.75 1
109/07/29 45.65 46.70 46.70 46.70 0
109/07/28 46.46 46.70 45.60 45.65 5
109/07/27 46.95 46.90 46.35 46.46 6
109/07/24 46.47 46.95 46.95 46.95 0
109/07/23 46.04 46.95 46.35 46.47 19
109/07/22 46.04 46.04 46.04 46.04 0
109/07/21 45.60 46.65 45.60 46.04 21
109/07/20 46.74 45.60 45.60 45.60 0
109/07/17 47.20 46.80 46.55 46.74 17
109/07/16 48.81 48.00 46.75 47.20 19
109/07/15 48.81 49.00 48.50 48.81 16
109/07/14 48.75 49.50 48.30 48.81 35
109/07/13 48.77 49.00 48.50 48.75 14
109/07/10 48.34 48.95 48.50 48.77 5
109/07/09 48.51 48.65 48.20 48.34 16
109/07/08 49.52 49.10 48.25 48.51 11
109/07/07 48.55 49.95 49.00 49.52 14
109/07/06 47.74 48.90 47.50 48.55 12
109/07/03 47.60 47.80 47.65 47.74 11
109/07/02 47.46 47.75 47.45 47.60 2
109/07/01 47.76 47.75 47.00 47.46 16
109/06/30 47.59 47.80 47.75 47.76 4
109/06/29 47.08 47.75 47.50 47.59 11
109/06/24 47.08 47.08 47.08 47.08 0
109/06/23 47.93 47.80 46.95 47.08 6
109/06/22 47.05 48.30 47.50 47.93 3
109/06/19 47.05 47.05 47.05 47.05 0
109/06/18 47.00 47.10 47.00 47.05 4
109/06/17 47.07 47.00 47.00 47.00 2
109/06/16 47.80 47.20 47.00 47.07 3
109/06/15 47.37 47.80 47.80 47.80 4
109/06/12 47.14 47.45 47.30 47.37 6
109/06/11 47.34 47.50 47.00 47.14 26
109/06/10 47.64 47.60 47.05 47.34 17
109/06/09 47.65 48.00 47.35 47.64 20
109/06/08 47.51 48.15 47.20 47.65 23
109/06/05 47.92 47.55 47.40 47.51 8
109/06/04 47.86 48.00 47.85 47.92 18
109/06/03 47.00 48.15 47.05 47.86 48
109/06/02 47.70 47.00 47.00 47.00 1
109/06/01 47.30 47.70 47.70 47.70 6
109/05/29 47.30 47.30 47.30 47.30 0
109/05/28 46.15 47.30 47.30 47.30 3
109/05/27 46.21 46.25 46.00 46.15 30
109/05/26 46.21 46.21 46.21 46.21 0
109/05/25 47.56 46.50 46.00 46.21 9
109/05/22 47.56 47.56 47.56 47.56 0
109/05/21 47.56 47.56 47.56 47.56 0
109/05/20 47.56 47.56 47.56 47.56 0
109/05/19 46.10 47.80 47.00 47.56 7
109/05/15 46.10 47.00 46.15 46.58 6
109/05/14 46.05 46.15 46.05 46.10 4
109/05/13 47.41 46.05 46.05 46.05 0
109/05/12 47.41 47.41 47.41 47.41 0
109/05/11 46.32 48.75 46.00 47.41 31
109/05/08 46.00 47.95 46.05 46.32 5
109/05/07 47.41 47.95 46.00 46.00 2
109/05/06 46.83 48.40 47.00 47.41 19
109/05/05 46.00 46.95 46.55 46.83 9
109/05/04 45.18 46.00 46.00 46.00 6
109/04/30 44.50 45.50 44.95 45.18 8
109/04/29 43.25 45.00 44.30 44.50 19
109/04/28 43.25 43.25 43.25 43.25 0
109/04/27 42.98 43.50 43.00 43.25 14
109/04/24 42.50 43.50 42.85 42.98 22
109/04/23 42.51 42.60 42.25 42.50 5
109/04/21 42.74 42.60 42.40 42.51 10
109/04/20 42.74 42.74 42.74 42.74 0
109/04/17 42.56 42.80 42.65 42.74 8
109/04/16 42.62 42.65 42.50 42.56 17
109/04/15 41.96 43.50 42.30 42.62 13
109/04/14 40.85 42.25 41.70 41.96 23
109/04/10 41.95 41.45 40.55 40.87 13
109/04/09 41.59 42.10 41.80 41.95 12
109/04/08 41.03 42.00 41.00 41.59 5
109/04/07 42.15 42.15 40.60 41.03 5
109/04/06 41.20 42.15 42.15 42.15 1
109/04/01 41.14 41.20 41.20 41.20 1
109/03/31 41.00 42.10 40.50 41.14 0
109/03/30 41.67 41.00 41.00 41.00 3
109/03/27 40.44 42.60 41.00 41.67 25
109/03/26 40.65 41.00 40.00 40.44 6
109/03/25 39.95 41.00 40.50 40.65 8
109/03/24 38.87 39.95 39.95 39.95 0
109/03/23 39.93 40.00 38.00 38.87 14
109/03/20 38.47 40.50 39.10 39.93 32
109/03/19 40.50 39.50 38.00 38.47 30
109/03/18 40.21 40.55 40.50 40.50 3
109/03/17 39.95 40.99 39.90 40.21 27
109/03/16 38.71 41.57 38.86 39.95 105
109/03/13 42.36 41.80 38.00 38.71 166
109/03/12 45.31 44.92 41.82 42.36 84
109/03/11 45.63 45.53 45.00 45.31 45
109/03/10 47.38 46.65 45.35 45.63 27
109/03/09 48.03 48.00 47.00 47.38 3
109/03/06 48.63 48.30 48.00 48.03 10
109/03/05 50.87 50.60 48.00 48.63 79
109/03/04 51.90 51.51 50.35 50.87 23
109/03/03 51.62 52.00 51.80 51.90 22
109/03/02 52.13 51.80 51.59 51.62 9
109/02/27 52.50 53.00 51.60 52.13 26
109/02/26 54.79 52.70 51.78 52.50 26
109/02/25 51.94 55.66 53.00 54.79 81
109/02/24 48.85 54.94 50.00 51.94 68
109/02/20 48.29 48.70 48.39 48.50 3
109/02/19 48.33 48.50 48.01 48.29 14
109/02/18 48.04 48.50 48.00 48.33 30
109/02/17 46.39 48.30 46.82 48.04 36
109/02/14 48.20 48.18 46.23 46.39 4
109/02/13 46.50 48.20 48.19 48.20 2
109/02/12 47.18 46.50 46.50 46.50 1
109/02/11 46.63 47.19 47.18 47.18 1
109/02/10 48.06 47.75 46.20 46.63 18
109/02/07 48.27 48.26 47.75 48.06 13
109/02/06 48.27 46.30 48.25 48.27 0
109/02/05 48.27 46.30 48.25 48.27 0
109/02/04 48.27 46.30 48.25 48.27 0
109/02/03 48.27 46.30 48.25 48.27 0
109/01/31 46.39 48.42 48.00 48.27 19
109/01/30 46.17 47.89 46.00 46.39 27
109/01/20 46.18 46.17 46.17 46.17 1
109/01/16 46.18 45.01 46.17 46.18 0
109/01/15 46.18 45.00 46.18 46.18 0
109/01/13 45.00 46.18 46.18 46.18 2
109/01/10 45.00 45.00 45.00 45.00 1
109/01/09 45.87 45.00 45.00 45.00 0
109/01/07 45.97 45.80 45.80 45.80 0
109/01/06 47.99 46.00 45.89 45.97 14
109/01/03 48.20 48.01 47.95 47.99 2
109/01/02 48.20 46.00 48.20 48.20 0
108/12/31 47.87 48.20 48.20 48.20 0
108/12/30 47.87 46.00 48.20 47.87 0
108/12/27 47.87 45.99 48.20 47.87 0
108/12/26 46.53 48.20 46.53 47.87 2
108/12/25 46.53 45.98 48.20 46.53 0
108/12/24 46.12 48.20 45.98 46.53 2
108/12/23 46.12 45.99 48.20 46.12 0
108/12/20 47.87 48.20 46.00 46.12 2
108/12/19 47.87 46.46 48.20 47.87 0
108/12/18 46.74 48.15 47.36 47.87 22
名稱 成交 漲跌 漲% 成交量