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
108/10/15 62.60 62.68 62.49 62.66 9
108/10/14 62.95 62.68 62.50 62.60 16
108/10/09 63.40 63.18 62.69 62.95 72
108/10/08 63.16 63.67 63.18 63.40 40
108/10/07 62.43 63.57 62.78 63.16 44
108/10/04 60.83 62.85 61.17 62.43 10
108/10/03 60.82 60.83 60.83 60.83 1
108/10/02 60.11 60.88 60.11 60.82 3
108/10/01 60.86 60.18 59.88 60.11 4
108/09/27 61.39 61.38 60.68 60.86 21
108/09/26 61.67 61.39 61.38 61.39 6
108/09/25 62.01 62.17 61.48 61.67 10
108/09/24 61.68 62.07 61.68 62.01 1
108/09/23 62.09 62.18 60.89 61.68 11
108/09/20 61.46 62.18 61.98 62.09 18
108/09/19 61.07 61.88 61.18 61.46 19
108/09/18 61.37 61.18 60.98 61.07 11
108/09/17 61.52 61.85 60.78 61.37 28
108/09/16 61.42 61.67 61.19 61.52 3
108/09/12 62.76 62.68 60.68 61.42 102
108/09/11 62.59 63.18 62.53 62.76 23
108/09/10 62.59 62.36 63.67 62.59 0
108/09/09 64.19 62.68 62.51 62.59 8
108/09/06 64.19 62.19 64.47 64.19 0
108/09/05 62.91 65.27 63.99 64.19 10
108/09/04 61.49 64.77 61.48 62.91 30
108/09/03 62.54 61.68 61.18 61.49 21
108/09/02 62.58 62.77 62.18 62.54 13
108/08/30 63.68 64.67 61.59 62.58 24
108/08/29 64.45 64.67 63.68 63.68 3
108/08/28 64.64 65.68 63.68 64.45 26
108/08/27 65.28 66.67 63.73 64.64 5
108/08/26 65.68 66.67 63.69 65.28 3
108/08/23 64.95 66.67 65.68 65.68 1
108/08/22 66.90 66.83 63.69 64.95 37
108/08/21 64.10 68.58 66.08 66.90 73
108/08/20 66.75 66.78 63.30 64.10 75
108/08/19 69.21 68.68 65.68 66.75 82
108/08/16 65.30 71.68 66.84 69.21 197
108/08/15 62.70 69.67 62.54 65.30 96
108/08/14 59.62 63.78 60.58 62.70 92
108/08/07 56.18 57.18 56.51 56.69 30
108/08/06 56.34 56.18 56.17 56.18 2
108/08/05 57.96 57.96 55.18 56.34 35
108/08/02 58.70 59.67 57.68 57.96 13
108/08/01 58.62 58.97 58.44 58.70 6
108/07/31 60.41 59.28 58.23 58.62 20
108/07/30 57.90 61.07 58.68 60.41 63
108/07/29 54.96 60.03 56.36 57.90 48
108/07/26 53.96 55.83 53.81 54.96 28
108/07/25 51.33 54.18 53.80 53.96 11
108/07/24 53.31 54.17 51.19 51.33 426
108/07/23 54.06 54.18 53.09 53.31 15
108/07/22 54.68 56.67 52.09 54.06 44
108/07/19 54.89 55.68 54.19 54.68 6
108/07/18 54.31 55.18 54.53 54.89 49
108/07/17 53.52 54.68 53.78 54.31 65
108/07/16 52.76 54.28 52.68 53.52 142
108/07/15 52.13 52.96 52.63 52.76 24
108/07/12 52.74 53.03 50.18 52.13 103
108/07/12 配息:2.67700000(元/股) 
108/07/11 50.01 50.38 49.80 50.06 86
108/07/10 49.98 50.19 49.86 50.01 12
108/07/09 49.98 50.49 49.86 49.98 59
108/07/08 50.00 50.08 49.50 49.98 21
108/07/05 50.00 49.38 50.08 50.00 0
108/07/04 49.76 50.00 50.00 50.00 1
108/07/03 49.70 50.15 49.10 49.76 48
108/07/02 49.71 50.00 49.01 49.70 5
108/07/01 49.36 49.99 49.50 49.71 7
108/06/28 49.31 49.50 49.01 49.36 3
108/06/27 49.31 49.01 49.92 49.31 0
108/06/26 49.80 49.31 49.31 49.31 3
108/06/25 49.80 49.80 49.80 49.80 1
108/06/24 49.80 48.66 49.90 49.80 0
108/06/21 50.02 49.80 49.80 49.80 3
108/06/20 49.97 50.10 49.66 50.02 12
108/06/19 49.14 50.25 49.36 49.97 58
108/06/18 49.18 49.25 48.86 49.14 12
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
名稱 成交 漲跌 漲% 成交量