股票還原表
日期 |
開盤 |
最高 |
最低 |
收盤 |
成交量 |
111/06/24 | 15.94 | 16.05 | 15.90 | 15.97 | 85 |
111/06/23 | 16.04 | 16.30 | 15.80 | 15.94 | 27 |
111/06/22 | 16.04 | 16.04 | 16.04 | 16.04 | 0 |
111/06/21 | 16.15 | 16.30 | 15.90 | 16.04 | 51 |
111/06/20 | 16.15 | 16.15 | 16.15 | 16.15 | 0 |
111/06/17 | 15.98 | 16.25 | 16.00 | 16.15 | 55 |
111/06/16 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
111/06/15 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
111/06/13 | 16.15 | 16.10 | 15.90 | 15.98 | 81 |
111/06/10 | 16.10 | 16.20 | 16.10 | 16.15 | 40 |
111/06/09 | 16.16 | 16.15 | 16.05 | 16.10 | 10 |
111/06/08 | 16.24 | 16.25 | 16.10 | 16.16 | 25 |
111/06/07 | 16.27 | 16.40 | 16.10 | 16.24 | 61 |
111/06/06 | 16.15 | 16.40 | 16.15 | 16.27 | 71 |
111/06/02 | 16.16 | 16.20 | 16.10 | 16.15 | 60 |
111/06/01 | 16.12 | 16.35 | 16.05 | 16.16 | 105 |
111/05/31 | 16.14 | 16.35 | 16.05 | 16.12 | 32 |
111/05/30 | 16.34 | 16.25 | 16.05 | 16.14 | 71 |
111/05/27 | 16.35 | 16.40 | 16.25 | 16.34 | 73 |
111/05/26 | 16.31 | 16.40 | 16.30 | 16.35 | 20 |
111/05/25 | 16.25 | 16.45 | 16.20 | 16.31 | 74 |
111/05/24 | 16.30 | 16.30 | 16.20 | 16.25 | 50 |
111/05/23 | 16.33 | 16.35 | 16.25 | 16.30 | 22 |
111/05/20 | 16.42 | 16.40 | 16.30 | 16.33 | 15 |
111/05/19 | 16.42 | 16.42 | 16.42 | 16.42 | 0 |
111/05/18 | 16.52 | 16.55 | 16.25 | 16.42 | 40 |
111/05/17 | 16.53 | 16.60 | 16.20 | 16.52 | 81 |
111/05/16 | 16.51 | 16.60 | 16.40 | 16.53 | 97 |
111/05/13 | 16.47 | 16.80 | 16.45 | 16.51 | 120 |
111/05/12 | 16.45 | 16.60 | 16.40 | 16.47 | 128 |
111/05/11 | 16.37 | 16.60 | 16.30 | 16.45 | 100 |
111/05/10 | 16.48 | 16.50 | 16.25 | 16.37 | 37 |
111/05/09 | 16.37 | 16.75 | 16.30 | 16.48 | 56 |
111/05/06 | 16.40 | 16.60 | 16.30 | 16.37 | 132 |
111/05/05 | 16.30 | 16.65 | 16.25 | 16.40 | 854 |
111/05/04 | 16.41 | 16.65 | 16.20 | 16.30 | 840 |
111/05/03 | 16.49 | 16.55 | 16.30 | 16.41 | 33 |
111/04/29 | 16.40 | 16.60 | 16.40 | 16.49 | 100 |
111/04/28 | 16.56 | 16.60 | 16.30 | 16.40 | 29 |
111/04/27 | 16.61 | 16.70 | 16.50 | 16.56 | 21 |
111/04/26 | 16.69 | 16.70 | 16.55 | 16.61 | 35 |
111/04/25 | 16.83 | 16.80 | 16.60 | 16.69 | 36 |
111/04/22 | 16.79 | 16.95 | 16.75 | 16.83 | 60 |
111/04/21 | 16.86 | 16.85 | 16.70 | 16.79 | 69 |
111/04/20 | 16.81 | 17.00 | 16.75 | 16.86 | 80 |
111/04/19 | 16.79 | 16.95 | 16.70 | 16.81 | 50 |
111/04/18 | 16.76 | 16.85 | 16.70 | 16.79 | 64 |
111/04/15 | 16.76 | 16.80 | 16.70 | 16.76 | 7 |
111/04/14 | 16.85 | 16.85 | 16.65 | 16.76 | 22 |
111/04/13 | 16.86 | 17.00 | 16.75 | 16.85 | 60 |
111/04/12 | 17.00 | 17.00 | 16.80 | 16.86 | 49 |
111/04/11 | 17.20 | 17.15 | 16.60 | 17.00 | 65 |
111/04/08 | 17.08 | 17.20 | 17.20 | 17.20 | 10 |
111/04/07 | 17.15 | 17.15 | 17.00 | 17.08 | 20 |
111/04/06 | 16.75 | 17.20 | 16.95 | 17.15 | 19 |
111/04/01 | 17.08 | 16.75 | 16.75 | 16.75 | 1 |
111/03/31 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
111/03/30 | 17.15 | 17.20 | 17.00 | 17.08 | 30 |
111/03/29 | 17.19 | 17.20 | 17.10 | 17.15 | 20 |
111/03/28 | 17.22 | 17.25 | 17.10 | 17.19 | 20 |
111/03/25 | 17.17 | 17.25 | 17.15 | 17.22 | 15 |
111/03/24 | 17.19 | 17.25 | 17.10 | 17.17 | 25 |
111/03/23 | 17.20 | 17.30 | 16.85 | 17.19 | 34 |
111/03/22 | 17.17 | 17.30 | 17.10 | 17.20 | 55 |
111/03/21 | 17.15 | 17.25 | 17.10 | 17.17 | 50 |
111/03/18 | 17.19 | 17.20 | 17.10 | 17.15 | 42 |
111/03/17 | 17.18 | 17.25 | 17.10 | 17.19 | 105 |
111/03/16 | 17.18 | 17.25 | 17.00 | 17.18 | 56 |
111/03/15 | 17.16 | 17.30 | 17.10 | 17.18 | 26 |
111/03/14 | 17.15 | 17.30 | 17.05 | 17.16 | 70 |
111/03/11 | 17.15 | 17.20 | 17.05 | 17.15 | 22 |
111/03/10 | 17.06 | 17.20 | 16.95 | 17.15 | 20 |
111/03/09 | 16.93 | 17.20 | 16.95 | 17.06 | 20 |
111/03/07 | 17.28 | 17.15 | 16.70 | 16.88 | 64 |
111/03/04 | 17.21 | 17.35 | 17.20 | 17.28 | 40 |
111/03/03 | 17.19 | 17.35 | 16.90 | 17.21 | 82 |
111/03/02 | 17.10 | 17.35 | 17.00 | 17.19 | 50 |
111/03/01 | 17.31 | 17.10 | 17.10 | 17.10 | 4 |
111/02/25 | 17.19 | 17.35 | 17.20 | 17.31 | 33 |
111/02/24 | 17.30 | 17.30 | 17.10 | 17.19 | 40 |
111/02/23 | 17.17 | 17.40 | 17.05 | 17.30 | 27 |
111/02/22 | 17.11 | 17.30 | 17.00 | 17.17 | 40 |
111/02/21 | 17.20 | 17.20 | 17.00 | 17.11 | 25 |
111/02/18 | 17.21 | 17.30 | 17.00 | 17.20 | 42 |
111/02/17 | 17.30 | 17.35 | 17.10 | 17.21 | 21 |
111/02/16 | 17.19 | 17.35 | 17.25 | 17.30 | 10 |
111/02/15 | 17.19 | 17.30 | 17.05 | 17.19 | 35 |
111/02/14 | 17.05 | 17.30 | 17.05 | 17.19 | 52 |
111/02/11 | 17.25 | 17.25 | 16.90 | 17.05 | 83 |
111/02/10 | 17.20 | 17.30 | 17.20 | 17.25 | 43 |
111/02/09 | 16.86 | 17.35 | 17.10 | 17.20 | 49 |
111/02/08 | 16.86 | 16.90 | 16.80 | 16.86 | 8 |
111/02/07 | 17.12 | 17.00 | 16.70 | 16.86 | 29 |
111/01/26 | 17.13 | 17.25 | 16.90 | 17.12 | 30 |
111/01/25 | 17.05 | 17.35 | 16.90 | 17.13 | 66 |
111/01/24 | 17.37 | 17.40 | 17.00 | 17.05 | 20 |
111/01/21 | 17.38 | 17.40 | 17.30 | 17.37 | 17 |
111/01/20 | 17.26 | 17.45 | 17.30 | 17.38 | 20 |
111/01/18 | 17.26 | 17.45 | 17.35 | 17.41 | 26 |
111/01/17 | 17.18 | 17.40 | 17.10 | 17.26 | 35 |
111/01/14 | 17.23 | 17.35 | 17.00 | 17.18 | 11 |
111/01/13 | 17.35 | 17.35 | 17.15 | 17.23 | 14 |
111/01/12 | 16.95 | 17.60 | 17.00 | 17.35 | 58 |
111/01/11 | 17.04 | 16.95 | 16.95 | 16.95 | 2 |
111/01/10 | 17.45 | 17.30 | 16.90 | 17.04 | 32 |
111/01/07 | 17.54 | 17.60 | 17.40 | 17.45 | 16 |
111/01/06 | 17.52 | 17.60 | 17.45 | 17.54 | 23 |
111/01/05 | 17.38 | 17.65 | 17.45 | 17.52 | 23 |
111/01/04 | 17.43 | 17.45 | 17.20 | 17.38 | 28 |
111/01/03 | 17.53 | 17.55 | 17.20 | 17.43 | 43 |
110/12/30 | 17.52 | 17.60 | 17.45 | 17.53 | 46 |
110/12/29 | 17.49 | 17.65 | 17.45 | 17.52 | 12 |
110/12/28 | 17.55 | 17.55 | 17.45 | 17.49 | 14 |
110/12/27 | 17.49 | 17.70 | 17.45 | 17.55 | 93 |
110/12/24 | 17.53 | 17.65 | 17.40 | 17.49 | 53 |
110/12/23 | 17.53 | 17.60 | 17.45 | 17.53 | 50 |
110/12/22 | 17.43 | 17.60 | 17.40 | 17.53 | 35 |
110/12/21 | 17.52 | 17.45 | 17.35 | 17.43 | 6 |
110/12/20 | 17.50 | 17.60 | 17.45 | 17.52 | 25 |
110/12/17 | 17.58 | 17.60 | 17.45 | 17.50 | 41 |
110/12/16 | 17.61 | 17.70 | 17.45 | 17.58 | 37 |
110/12/15 | 17.56 | 17.70 | 17.50 | 17.61 | 40 |
110/12/14 | 17.74 | 17.65 | 17.50 | 17.56 | 25 |
110/12/13 | 17.59 | 17.90 | 17.55 | 17.74 | 50 |
110/12/10 | 17.70 | 17.70 | 17.45 | 17.59 | 85 |
110/12/09 | 17.73 | 17.80 | 17.60 | 17.70 | 97 |
110/12/08 | 17.55 | 17.85 | 17.60 | 17.73 | 22 |
110/12/07 | 17.56 | 17.65 | 17.45 | 17.55 | 65 |
110/12/06 | 17.60 | 17.65 | 17.40 | 17.56 | 53 |
110/12/03 | 17.64 | 17.70 | 17.50 | 17.60 | 31 |
110/12/02 | 17.66 | 17.70 | 17.55 | 17.64 | 41 |
110/12/01 | 17.75 | 17.80 | 17.50 | 17.66 | 56 |
110/11/30 | 17.69 | 17.80 | 17.70 | 17.75 | 40 |
110/11/26 | 17.70 | 17.80 | 17.60 | 17.73 | 92 |
110/11/25 | 17.68 | 17.75 | 17.60 | 17.70 | 106 |
110/11/24 | 17.76 | 17.75 | 17.60 | 17.68 | 87 |
110/11/23 | 17.81 | 17.85 | 17.60 | 17.76 | 103 |
110/11/22 | 17.81 | 17.90 | 17.70 | 17.81 | 87 |
110/11/18 | 17.87 | 17.90 | 17.75 | 17.84 | 77 |
110/11/17 | 17.91 | 18.00 | 17.75 | 17.87 | 69 |
110/11/16 | 17.79 | 18.00 | 17.80 | 17.91 | 174 |
110/11/15 | 17.78 | 17.85 | 17.70 | 17.79 | 121 |
110/11/12 | 17.95 | 17.95 | 17.60 | 17.78 | 64 |
110/11/11 | 17.70 | 17.95 | 17.95 | 17.95 | 2 |
110/11/10 | 17.85 | 17.95 | 17.60 | 17.70 | 39 |
110/11/09 | 17.85 | 17.85 | 17.85 | 17.85 | 4 |
110/11/08 | 17.87 | 18.00 | 17.65 | 17.85 | 31 |
110/11/05 | 17.75 | 17.90 | 17.85 | 17.87 | 10 |
110/11/04 | 17.95 | 17.75 | 17.75 | 17.75 | 9 |
110/11/03 | 17.95 | 18.05 | 17.85 | 17.95 | 95 |