三竹資訊

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
108/06/17 48.94 49.25 49.00 49.18 7
108/06/14 49.24 49.01 48.86 48.94 2
108/06/12 50.26 50.00 48.53 49.75 29
108/06/11 49.12 51.00 49.86 50.26 95
108/06/10 46.36 50.15 47.00 49.12 293
108/06/06 46.77 46.80 46.00 46.36 21
108/06/05 43.01 48.52 43.66 46.77 113
108/06/04 43.01 43.00 44.10 43.01 0
108/06/03 43.01 43.00 44.10 43.01 0
108/05/31 41.82 43.13 42.85 43.01 17
108/05/30 39.92 43.00 41.50 41.82 13
108/05/29 41.45 41.00 39.01 39.92 22
108/05/28 44.95 42.10 40.00 41.45 13
108/05/27 45.10 45.10 43.50 44.95 63
108/05/24 45.00 45.10 45.10 45.10 1
108/05/23 44.99 45.00 45.00 45.00 1
108/05/22 46.41 45.30 44.90 44.99 16
108/05/21 46.41 44.66 46.15 46.41 0
108/05/20 47.07 46.60 46.00 46.41 11
108/05/17 47.29 47.29 46.50 47.07 4
108/05/16 47.19 47.29 47.29 47.29 1
108/05/15 46.95 47.51 47.00 47.19 18
108/05/14 46.70 47.43 46.50 46.95 136
108/05/13 46.28 47.49 46.00 46.70 19
108/05/10 47.00 46.31 46.17 46.28 19
108/05/09 47.00 45.75 47.97 47.00 0
108/05/08 46.24 47.00 47.00 47.00 2
108/05/07 46.24 45.75 48.00 46.24 0
108/05/06 47.46 46.30 46.12 46.24 3
108/05/03 47.46 46.31 48.41 47.46 0
108/05/02 47.46 46.31 48.42 47.46 0
108/04/30 46.44 47.75 47.00 47.46 6
108/04/25 46.66 46.41 47.99 46.66 0
108/04/24 47.27 46.66 46.66 46.66 1
108/04/23 48.00 47.99 46.21 47.27 8
108/04/22 48.99 48.80 47.00 48.00 20
108/04/19 49.51 49.51 48.46 48.99 5
108/04/18 50.61 50.66 48.46 49.51 37
108/04/17 50.52 50.99 50.40 50.61 22
108/04/16 50.26 50.65 50.20 50.52 88
108/04/15 49.50 50.60 49.50 50.26 40
108/04/12 49.14 49.64 49.14 49.50 56
108/04/11 48.98 49.64 48.85 49.14 80
108/04/10 48.88 49.50 48.62 48.98 107
108/04/09 48.47 49.00 48.76 48.88 47
108/04/08 47.02 48.79 48.26 48.47 22
108/04/03 46.71 47.14 46.86 47.02 32
108/04/02 46.81 46.81 46.67 46.71 4
108/04/01 45.90 47.00 46.11 46.81 32
108/03/29 47.79 46.56 44.76 45.90 29
108/03/28 48.11 48.00 47.01 47.79 26
108/03/27 48.36 50.00 46.56 48.11 42
108/03/26 47.22 49.39 47.36 48.36 43
108/03/25 50.57 49.14 44.46 47.22 56
108/03/22 46.46 53.96 47.00 50.57 174
108/03/21 40.64 50.00 41.03 46.46 219
108/03/20 39.07 41.30 40.00 40.64 46
108/03/19 38.87 40.00 38.60 39.07 85
108/03/18 38.71 40.07 38.42 38.87 210
108/03/15 37.31 39.80 37.30 38.71 70
108/03/14 37.13 37.50 37.08 37.31 23
108/03/13 36.90 37.40 36.90 37.13 8
108/03/12 36.96 37.00 36.60 36.90 15
108/03/11 36.77 37.71 36.78 36.96 18
108/03/08 36.34 37.00 36.60 36.77 26
108/03/07 35.75 36.61 35.90 36.34 38
108/03/06 35.66 35.89 35.56 35.75 22
108/03/05 34.97 35.79 35.50 35.66 4
108/03/04 34.71 35.12 34.77 34.97 24
108/02/27 34.85 34.88 34.60 34.71 6
108/02/26 34.71 35.00 34.70 34.85 13
108/02/25 33.50 34.98 34.00 34.71 24
108/02/22 32.88 33.50 33.49 33.50 6
108/02/21 34.44 33.36 32.50 32.88 31
108/02/20 34.21 34.90 34.01 34.44 18
108/02/19 32.63 34.80 33.16 34.21 57
108/02/18 31.17 33.29 31.21 32.63 57
108/02/15 31.02 31.50 30.91 31.17 9
108/02/14 31.02 30.91 31.50 31.02 0
108/02/13 31.05 31.15 30.91 31.02 20
108/02/12 31.79 31.35 30.91 31.05 36
108/02/11 31.78 31.79 31.79 31.79 1
108/01/30 31.78 30.93 31.79 31.78 0
108/01/28 30.95 31.78 31.78 31.78 0
108/01/25 30.95 30.53 31.78 30.95 0
108/01/24 31.39 31.10 30.50 30.95 11
108/01/23 31.27 31.39 31.39 31.39 0
108/01/22 30.71 31.37 31.20 31.27 5
108/01/21 30.30 31.49 30.50 30.71 1
108/01/18 30.33 30.60 30.21 30.30 15
108/01/17 30.25 30.49 30.00 30.33 19
108/01/16 30.10 30.37 29.90 30.25 6
108/01/15 30.92 30.91 29.80 30.10 45
108/01/14 31.06 30.92 30.92 30.92 2
108/01/11 31.06 31.11 30.91 31.06 9
108/01/10 30.52 31.29 30.94 31.06 21
108/01/09 30.88 30.60 30.50 30.52 8
108/01/08 30.88 30.55 31.19 30.88 0
108/01/07 30.80 30.90 30.80 30.88 5
108/01/04 30.89 30.81 30.80 30.80 4
108/01/03 31.32 31.00 30.83 30.89 3
108/01/02 31.83 31.58 30.81 31.32 8
107/12/28 31.83 32.00 31.68 31.83 16
107/12/27 31.45 31.96 31.61 31.83 8
107/12/26 32.00 31.50 31.42 31.45 7
107/12/25 32.27 32.00 32.00 32.00 2
107/12/24 30.93 33.28 31.89 32.27 47
107/12/22 30.74 31.00 30.80 30.93 14
107/12/21 30.75 30.78 30.31 30.74 110
107/12/20 31.35 31.20 30.20 30.75 119
107/12/19 30.91 31.49 31.10 31.35 21
107/12/18 30.99 31.05 30.55 30.91 17
107/12/17 31.03 30.99 30.99 30.99 1
107/12/14 30.33 31.03 31.03 31.03 2
107/12/13 30.21 30.36 30.30 30.33 2
107/12/12 29.77 30.30 29.95 30.21 6
107/12/11 28.93 31.00 29.00 29.77 39
107/12/10 29.15 29.04 28.91 28.93 7
107/12/07 30.03 29.50 28.40 29.15 29
107/12/06 30.45 30.48 29.80 30.03 10
107/12/05 29.98 30.47 30.45 30.45 3
107/12/04 29.19 30.08 29.52 29.98 9
107/12/03 27.50 30.00 27.90 29.19 26
107/11/30 27.47 27.70 27.40 27.50 13
107/11/29 27.50 27.60 27.41 27.47 18
107/11/28 27.00 27.50 27.50 27.50 1
107/11/27 27.00 26.71 27.97 27.00 0
107/11/26 27.99 27.00 27.00 27.00 1
107/11/23 27.48 27.99 27.99 27.99 0
107/11/22 27.64 27.99 26.92 27.48 4
107/11/21 27.77 27.99 27.50 27.64 1
107/11/20 27.77 27.77 27.77 27.77 1
107/11/19 27.02 27.77 27.77 27.77 1
107/11/16 27.69 27.50 27.00 27.02 2
107/11/15 27.60 27.69 27.69 27.69 3
107/11/14 27.41 27.60 27.60 27.60 1
107/11/13 27.41 26.41 27.50 27.41 0
107/11/12 27.50 27.77 27.00 27.41 5
107/11/09 27.50 27.50 27.50 27.50 0
107/11/08 27.10 27.50 27.50 27.50 0
107/11/07 27.10 26.41 27.50 27.10 0
107/11/06 27.28 27.10 27.10 27.10 1
107/11/05 27.28 26.41 27.73 27.28 0
107/11/02 26.97 27.50 27.00 27.28 2
107/11/01 26.99 27.00 26.59 26.97 14
107/10/31 25.73 26.99 26.99 26.99 1
107/10/30 26.99 25.80 25.66 25.73 2
107/10/29 26.60 26.99 26.99 26.99 0
107/10/26 27.54 27.58 26.57 26.60 12
107/10/25 27.54 26.59 27.95 27.54 0
名稱 成交 漲跌 漲% 成交量