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
109/01/20 71.93 71.44 69.18 70.19 125
109/01/17 72.65 72.88 70.18 71.93 95
109/01/16 71.95 73.16 72.28 72.65 25
109/01/15 70.16 72.97 69.69 71.95 171
109/01/14 67.99 72.88 68.18 70.16 150
109/01/13 67.34 68.07 67.28 67.99 7
109/01/10 67.51 67.68 66.88 67.34 23
109/01/09 67.00 67.87 66.71 67.51 6
109/01/07 67.11 67.13 66.90 66.99 14
109/01/06 67.11 67.67 66.88 67.11 14
109/01/03 67.63 67.47 66.98 67.11 21
109/01/02 67.62 67.83 67.30 67.63 24
108/12/31 67.68 67.88 67.48 67.62 69
108/12/30 67.21 68.28 66.68 67.68 51
108/12/27 67.21 66.49 67.77 67.21 0
108/12/26 66.68 67.57 66.68 67.21 5
108/12/25 67.39 66.68 66.68 66.68 1
108/12/24 67.68 67.88 66.48 67.39 45
108/12/23 67.38 67.68 67.68 67.68 2
108/12/20 67.88 67.74 66.68 67.38 23
108/12/19 67.98 67.98 67.78 67.88 6
108/12/18 68.08 68.28 67.68 67.98 8
108/12/17 69.02 68.79 67.58 68.08 19
108/12/16 69.45 69.68 68.78 69.02 22
108/12/13 68.86 69.87 68.70 69.45 10
108/12/12 68.75 69.18 68.50 68.86 15
108/12/11 68.34 68.87 68.29 68.75 8
108/12/10 68.37 68.68 67.88 68.34 35
108/12/09 68.57 69.08 67.69 68.37 49
108/12/06 68.41 68.87 68.18 68.57 8
108/12/05 68.36 68.88 67.68 68.41 32
108/12/03 70.65 70.56 68.49 68.88 13
108/12/02 68.34 71.47 68.34 70.65 126
108/11/29 67.19 69.07 67.59 68.34 78
108/11/28 67.75 67.87 66.69 67.19 5
108/11/27 67.75 68.18 66.68 67.75 15
108/11/26 67.02 67.98 67.67 67.75 12
108/11/25 67.43 67.43 66.68 67.02 9
108/11/12 65.60 64.80 63.99 64.51 12
108/11/11 64.41 66.67 64.38 65.60 40
108/11/08 64.48 64.68 64.18 64.41 11
108/11/07 64.22 64.97 63.68 64.48 65
108/11/06 64.01 64.66 64.00 64.22 22
108/11/05 63.68 65.66 63.88 64.01 25
108/11/04 65.07 65.18 62.68 63.68 24
108/11/01 65.95 65.77 64.68 65.07 42
108/10/31 69.59 68.19 64.69 65.95 58
108/10/30 68.52 70.87 67.78 69.59 117
108/10/29 63.78 70.25 64.78 68.52 117
108/10/28 62.53 65.67 62.68 63.78 68
108/10/25 62.76 62.86 62.28 62.53 2
108/10/24 62.68 63.07 62.53 62.76 11
108/10/23 61.81 63.17 62.07 62.68 46
108/10/22 61.88 61.97 61.68 61.81 16
108/10/21 61.81 62.13 61.51 61.88 25
108/10/18 62.05 62.17 61.68 61.81 58
108/10/17 62.15 62.37 61.80 62.05 17
108/10/16 62.66 62.68 61.78 62.15 42
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
名稱 成交 漲跌 漲% 成交量