股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
110/01/25 | 35.99 | 36.45 | 34.85 | 35.28 | 402 |
110/01/22 | 36.89 | 36.90 | 35.70 | 35.99 | 174 |
110/01/21 | 37.01 | 37.50 | 36.05 | 36.89 | 261 |
110/01/20 | 36.58 | 37.50 | 36.25 | 37.01 | 198 |
110/01/18 | 36.66 | 37.30 | 35.85 | 36.30 | 161 |
110/01/15 | 38.15 | 38.00 | 36.00 | 36.66 | 337 |
110/01/14 | 38.07 | 39.00 | 37.65 | 38.15 | 264 |
110/01/13 | 38.08 | 38.85 | 37.60 | 38.07 | 189 |
110/01/12 | 38.36 | 38.80 | 37.60 | 38.08 | 197 |
110/01/11 | 39.10 | 39.20 | 38.05 | 38.36 | 126 |
110/01/08 | 40.18 | 40.00 | 38.30 | 39.10 | 225 |
110/01/07 | 40.10 | 40.55 | 39.50 | 40.18 | 265 |
110/01/06 | 39.21 | 41.00 | 39.55 | 40.10 | 486 |
110/01/05 | 38.99 | 39.65 | 38.70 | 39.21 | 274 |
110/01/04 | 38.25 | 39.55 | 38.25 | 38.99 | 259 |
109/12/31 | 38.22 | 38.85 | 38.00 | 38.25 | 118 |
109/12/30 | 37.97 | 38.85 | 37.55 | 38.22 | 173 |
109/12/29 | 38.71 | 39.05 | 37.55 | 37.97 | 166 |
109/12/28 | 38.98 | 39.75 | 38.35 | 38.71 | 89 |
109/12/25 | 39.56 | 39.85 | 38.55 | 38.98 | 168 |
109/12/24 | 39.88 | 40.10 | 39.20 | 39.56 | 81 |
109/12/23 | 40.07 | 40.70 | 39.30 | 39.88 | 235 |
109/12/22 | 39.67 | 40.75 | 39.50 | 40.07 | 325 |
109/12/21 | 37.98 | 40.15 | 38.20 | 39.67 | 723 |
109/12/18 | 37.42 | 38.45 | 37.50 | 37.98 | 184 |
109/12/17 | 37.05 | 37.95 | 37.05 | 37.42 | 82 |
109/12/16 | 37.16 | 37.45 | 36.15 | 37.05 | 202 |
109/12/15 | 35.35 | 38.95 | 36.15 | 37.16 | 365 |
109/12/14 | 34.19 | 37.00 | 34.00 | 35.35 | 330 |
109/12/11 | 34.97 | 34.70 | 33.75 | 34.19 | 208 |
109/12/09 | 36.47 | 36.70 | 35.10 | 35.71 | 265 |
109/12/08 | 37.06 | 37.15 | 36.00 | 36.47 | 202 |
109/12/07 | 37.88 | 37.75 | 36.55 | 37.06 | 315 |
109/12/04 | 38.17 | 38.95 | 37.55 | 37.88 | 190 |
109/12/03 | 38.25 | 38.40 | 37.60 | 38.17 | 93 |
109/12/02 | 38.58 | 38.95 | 38.05 | 38.25 | 171 |
109/12/01 | 39.11 | 39.20 | 38.00 | 38.58 | 187 |
109/11/30 | 39.08 | 39.60 | 38.75 | 39.11 | 76 |
109/11/27 | 38.24 | 39.55 | 38.50 | 39.08 | 89 |
109/11/26 | 38.72 | 38.95 | 37.95 | 38.24 | 118 |
109/11/20 | 39.07 | 39.80 | 38.90 | 39.09 | 125 |
109/11/19 | 39.85 | 40.00 | 38.55 | 39.07 | 268 |
109/11/18 | 40.19 | 41.00 | 39.10 | 39.85 | 147 |
109/11/17 | 40.23 | 41.00 | 39.55 | 40.19 | 60 |
109/11/16 | 39.55 | 40.85 | 39.80 | 40.23 | 74 |
109/11/13 | 38.87 | 39.95 | 39.10 | 39.55 | 52 |
109/11/12 | 39.96 | 39.95 | 37.95 | 38.87 | 340 |
109/11/11 | 42.27 | 42.10 | 38.55 | 39.96 | 663 |
109/11/10 | 42.18 | 43.00 | 42.00 | 42.27 | 88 |
109/11/09 | 42.16 | 43.00 | 41.55 | 42.18 | 77 |
109/11/06 | 42.13 | 42.50 | 41.80 | 42.16 | 134 |
109/11/05 | 42.82 | 43.25 | 41.85 | 42.13 | 126 |
109/11/04 | 43.41 | 44.15 | 42.05 | 42.82 | 84 |
109/11/03 | 43.04 | 44.15 | 42.30 | 43.41 | 106 |
109/11/02 | 41.24 | 43.95 | 41.50 | 43.04 | 215 |
109/10/30 | 40.82 | 42.00 | 40.80 | 41.24 | 167 |
109/10/29 | 42.36 | 42.35 | 39.55 | 40.82 | 231 |
109/10/28 | 44.21 | 44.25 | 41.50 | 42.36 | 353 |
109/10/27 | 43.96 | 45.00 | 43.05 | 44.21 | 362 |
109/10/26 | 44.52 | 44.80 | 43.05 | 43.96 | 345 |
109/10/23 | 44.04 | 45.05 | 43.30 | 44.52 | 591 |
109/10/22 | 41.41 | 45.20 | 41.65 | 44.04 | 1 |
109/10/21 | 41.10 | 41.65 | 41.00 | 41.41 | 81 |
109/10/20 | 41.22 | 41.45 | 40.85 | 41.10 | 103 |
109/10/19 | 41.82 | 42.55 | 40.65 | 41.22 | 166 |
109/10/16 | 41.61 | 42.55 | 41.05 | 41.82 | 149 |
109/10/15 | 41.30 | 42.55 | 41.40 | 41.61 | 236 |
109/10/14 | 41.01 | 42.10 | 40.85 | 41.30 | 187 |
109/10/13 | 41.53 | 41.95 | 40.65 | 41.01 | 157 |
109/10/12 | 41.24 | 42.35 | 41.05 | 41.53 | 156 |
109/10/08 | 41.24 | 41.65 | 40.70 | 41.24 | 166 |
109/10/07 | 41.90 | 41.55 | 40.90 | 41.24 | 79 |
109/10/06 | 41.47 | 42.20 | 41.00 | 41.90 | 185 |
109/10/05 | 42.08 | 42.05 | 41.05 | 41.47 | 230 |
109/09/30 | 41.17 | 42.55 | 40.65 | 42.08 | 400 |
109/09/29 | 41.18 | 42.05 | 40.55 | 41.17 | 102 |
109/09/28 | 39.56 | 41.95 | 40.35 | 41.18 | 67 |
109/09/25 | 40.42 | 40.95 | 39.00 | 39.56 | 210 |
109/09/24 | 40.97 | 41.50 | 39.25 | 40.42 | 296 |
109/09/23 | 40.12 | 41.55 | 40.25 | 40.97 | 42 |
109/09/22 | 42.54 | 42.50 | 38.00 | 40.12 | 339 |
109/09/21 | 42.05 | 43.15 | 41.85 | 42.54 | 208 |
109/09/18 | 42.12 | 42.90 | 41.05 | 42.05 | 273 |
109/09/17 | 43.96 | 42.80 | 41.85 | 42.12 | 479 |
109/09/16 | 46.15 | 46.45 | 42.05 | 43.96 | 516 |
109/09/15 | 44.67 | 47.25 | 45.00 | 46.15 | 1 |
109/09/14 | 40.15 | 45.80 | 41.10 | 44.67 | 1 |
109/09/11 | 39.13 | 41.65 | 39.20 | 40.15 | 564 |
109/09/10 | 39.66 | 39.95 | 38.95 | 39.13 | 77 |
109/09/09 | 39.64 | 40.45 | 39.05 | 39.66 | 82 |
109/09/08 | 39.17 | 39.95 | 39.05 | 39.64 | 104 |
109/09/07 | 38.52 | 39.75 | 38.85 | 39.17 | 119 |
109/09/04 | 39.38 | 39.75 | 38.00 | 38.52 | 163 |
109/09/03 | 40.80 | 40.75 | 38.55 | 39.38 | 192 |
109/09/02 | 40.77 | 41.85 | 40.00 | 40.80 | 153 |
109/09/01 | 39.54 | 41.65 | 39.65 | 40.77 | 297 |
109/08/31 | 40.97 | 41.15 | 38.55 | 39.54 | 199 |
109/08/28 | 39.84 | 42.05 | 38.95 | 40.97 | 263 |
109/08/27 | 41.36 | 42.05 | 38.70 | 39.84 | 310 |
109/08/26 | 39.77 | 42.25 | 40.30 | 41.36 | 413 |
109/08/25 | 36.56 | 40.55 | 37.30 | 39.77 | 735 |
109/08/24 | 36.01 | 37.30 | 35.85 | 36.56 | 236 |
109/08/21 | 33.87 | 37.50 | 34.40 | 36.01 | 322 |
109/08/20 | 35.05 | 34.80 | 33.20 | 33.87 | 252 |
109/08/19 | 35.21 | 36.00 | 34.55 | 35.05 | 325 |
109/08/18 | 35.08 | 35.80 | 35.00 | 35.21 | 196 |
109/08/17 | 36.27 | 36.20 | 34.55 | 35.08 | 462 |
109/08/14 | 36.76 | 36.95 | 35.90 | 36.27 | 160 |
109/08/13 | 36.71 | 37.35 | 36.35 | 36.76 | 169 |
109/08/12 | 38.35 | 38.00 | 35.75 | 36.71 | 379 |
109/08/11 | 39.14 | 39.90 | 37.35 | 38.35 | 276 |
109/08/10 | 39.26 | 39.55 | 38.90 | 39.14 | 137 |
109/08/07 | 39.45 | 39.65 | 39.00 | 39.26 | 133 |
109/08/06 | 39.51 | 39.95 | 39.00 | 39.45 | 231 |
109/08/05 | 39.43 | 40.00 | 39.00 | 39.51 | 215 |
109/08/04 | 39.51 | 39.95 | 39.05 | 39.43 | 180 |
109/08/03 | 39.69 | 40.15 | 39.00 | 39.51 | 176 |
109/07/31 | 40.51 | 41.00 | 38.80 | 39.69 | 184 |
109/07/30 | 39.26 | 41.50 | 39.40 | 40.51 | 252 |
109/07/29 | 36.39 | 40.10 | 37.35 | 39.26 | 442 |
109/07/28 | 39.56 | 39.00 | 34.70 | 36.39 | 839 |
109/07/27 | 42.43 | 41.85 | 38.65 | 39.56 | 893 |
109/07/24 | 44.34 | 43.50 | 41.00 | 42.43 | 473 |
109/07/23 | 45.41 | 45.95 | 43.40 | 44.34 | 346 |
109/07/22 | 44.21 | 46.70 | 44.10 | 45.41 | 790 |
109/07/21 | 41.69 | 45.25 | 42.05 | 44.21 | 490 |
109/07/20 | 45.48 | 43.80 | 40.70 | 41.69 | 756 |
109/07/17 | 49.89 | 50.40 | 41.50 | 45.48 | 1 |
109/07/16 | 49.93 | 51.40 | 49.05 | 49.89 | 517 |
109/07/15 | 50.57 | 52.50 | 48.00 | 49.93 | 1 |
109/07/14 | 55.19 | 55.00 | 48.55 | 50.57 | 1 |
109/07/13 | 55.76 | 58.40 | 53.50 | 55.19 | 1 |
109/07/10 | 59.66 | 61.90 | 52.80 | 55.76 | 2 |
109/07/09 | 57.25 | 64.20 | 55.80 | 59.66 | 3 |
109/07/08 | 53.89 | 58.90 | 54.40 | 57.25 | 2 |
109/07/07 | 55.80 | 56.50 | 51.50 | 53.89 | 1 |
109/07/06 | 51.97 | 59.20 | 53.10 | 55.80 | 3 |
109/07/03 | 48.11 | 55.60 | 47.15 | 51.97 | 3 |
109/07/02 | 48.03 | 49.95 | 47.00 | 48.11 | 895 |
109/07/01 | 49.85 | 50.00 | 47.45 | 48.03 | 1 |
109/06/30 | 48.92 | 51.50 | 48.50 | 49.85 | 1 |
109/06/29 | 49.54 | 51.40 | 47.55 | 48.92 | 1 |
109/06/24 | 56.04 | 57.80 | 46.50 | 49.54 | 4 |
109/06/23 | 42.60 | 62.70 | 48.85 | 56.04 | 8 |
109/06/22 | 31.19 | 52.10 | 31.00 | 42.60 | 13 |
109/06/19 | 30.60 | 33.50 | 30.05 | 31.19 | 696 |
109/06/18 | 31.85 | 32.35 | 29.65 | 30.60 | 695 |
109/06/17 | 28.40 | 33.95 | 29.00 | 31.85 | 1 |
109/06/16 | 26.87 | 29.10 | 27.30 | 28.40 | 369 |
109/06/15 | 26.08 | 27.30 | 25.95 | 26.87 | 66 |