錢櫃企業

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
109/08/12 109.1 110.5 108.5 109.0 10
109/08/11 109.9 110.0 108.5 109.1 96
109/08/10 108.8 111.5 109.0 109.9 26
109/08/07 109.5 112.5 108.0 108.8 46
109/08/06 110.5 111.5 108.5 109.5 103
109/08/05 110.3 113.0 109.5 110.5 30
109/08/04 111.9 112.0 109.5 110.3 52
109/08/03 110.7 113.0 110.0 111.9 69
109/07/31 110.6 112.5 109.5 110.7 75
109/07/30 109.8 112.0 109.5 110.6 44
109/07/29 109.3 112.0 109.0 109.8 50
109/07/28 113.4 113.0 108.0 109.3 156
109/07/27 114.7 116.5 112.0 113.4 110
109/07/24 115.6 117.5 114.0 114.7 64
109/07/23 115.8 117.0 114.5 115.6 13
109/07/22 116.2 117.0 115.0 115.8 28
109/07/21 115.9 117.5 115.5 116.2 19
109/07/20 118.9 118.5 115.0 115.9 64
109/07/17 120.6 122.0 117.5 118.9 74
109/07/16 120.6 121.5 120.0 120.6 32
109/07/15 120.7 122.0 119.5 120.6 90
109/07/14 125.1 122.5 120.0 120.7 117
109/07/13 123.7 126.5 123.5 125.1 303
109/07/10 123.8 127.5 122.0 123.7 129
109/07/09 123.3 124.5 121.5 123.8 90
109/07/08 124.3 125.0 121.5 123.3 84
109/07/07 124.8 127.5 122.0 124.3 143
109/07/06 124.2 127.0 123.5 124.8 142
109/07/03 119.9 125.5 121.0 124.2 176
109/07/02 118.6 120.5 118.5 119.9 74
109/07/01 119.2 119.5 118.0 118.6 79
109/06/30 117.9 120.0 117.5 119.2 79
109/06/29 117.0 119.0 117.0 117.9 77
109/06/24 117.8 118.5 115.5 117.0 109
109/06/23 116.5 118.5 116.5 117.8 74
109/06/22 115.2 117.5 115.5 116.5 94
109/06/19 115.0 117.0 114.5 115.2 68
109/06/18 115.2 117.0 114.5 115.0 43
109/06/17 114.3 116.5 114.5 115.2 14
109/06/16 114.2 116.0 113.0 114.3 74
109/06/15 115.7 117.0 113.0 114.2 185
109/06/12 119.4 119.0 113.5 115.7 97
109/06/11 121.1 120.5 118.0 119.4 173
109/06/10 120.1 122.5 119.5 121.1 267
109/06/09 119.9 121.0 119.0 120.1 236
109/06/08 119.1 120.5 119.0 119.9 229
109/06/05 118.8 120.0 118.5 119.1 80
109/06/04 119.5 120.5 118.0 118.8 205
109/06/03 118.6 120.5 118.5 119.5 140
109/06/02 119.7 120.5 117.5 118.6 125
109/06/01 119.8 120.5 118.5 119.7 142
109/05/29 120.0 121.5 119.0 119.8 53
109/05/28 121.2 122.0 119.0 120.0 145
109/05/27 120.3 122.5 119.5 121.2 243
109/05/26 118.5 125.0 118.0 120.3 407
109/05/25 115.3 121.0 113.0 118.5 455
109/05/22 104.8 120.5 110.0 115.3 654
109/05/21 100.4 111.5 100.0 104.8 533
109/05/20 99.9 101.5 100.0 100.4 78
109/05/19 99.8 102.5 99.3 99.9 287
109/05/15 100.0 101.0 99.4 99.8 150
109/05/14 100.9 101.5 99.1 100.0 290
109/05/13 100.8 102.0 100.5 100.9 163
109/05/12 100.8 102.5 99.7 100.8 139
109/05/11 100.4 102.0 100.0 100.8 407
109/05/08 98.7 103.0 97.7 100.4 422
109/05/07 98.3 99.3 98.2 98.7 182
109/05/06 98.7 100.5 97.7 98.3 138
109/05/05 97.3 100.5 98.0 98.7 462
109/05/04 96.3 100.5 96.2 97.3 387
109/04/30 94.7 97.8 94.8 96.3 707
109/04/29 95.2 97.1 91.0 94.7 822
109/04/28 94.2 99.7 94.6 95.2 819
109/04/27 100.3 99.8 87.4 94.2 925
109/04/24 100.9 103.0 99.7 100.3 70
109/04/23 101.2 103.0 100.5 100.9 60
109/04/21 102.2 101.5 99.6 100.1 124
109/04/20 103.0 103.5 100.5 102.2 114
109/04/17 102.8 107.0 102.0 103.0 293
109/04/16 105.1 106.0 102.0 102.8 316
109/04/15 100.1 109.5 101.5 105.1 330
109/04/14 92.5 102.5 93.3 100.1 239
109/04/10 96.7 96.9 93.2 94.1 177
109/04/09 92.7 98.3 95.7 96.7 104
109/04/08 91.2 97.2 91.1 92.7 194
109/04/07 89.7 92.3 89.9 91.2 70
109/04/06 93.4 94.4 87.9 89.7 331
109/04/01 93.2 94.3 93.0 93.4 31
109/03/31 92.8 94.0 91.6 93.2 41
109/03/30 94.5 94.4 91.1 92.8 58
109/03/27 93.3 97.0 93.3 94.5 196
109/03/26 97.6 99.5 91.8 93.3 118
109/03/25 94.4 99.9 94.8 97.6 122
109/03/24 96.4 96.9 93.1 94.4 40
109/03/23 93.4 97.0 94.9 96.4 52
109/03/20 89.3 97.3 89.0 93.4 66
109/03/19 105.0 99.0 86.0 89.3 333
109/03/18 108.6 111.9 99.0 105.0 68
109/03/17 112.2 112.8 107.7 108.6 27
109/03/16 109.5 113.7 110.7 112.2 26
109/03/13 119.1 118.5 108.0 109.5 77
109/03/12 123.2 124.9 113.4 119.1 30
109/03/11 121.5 124.0 122.6 123.2 9
109/03/10 123.4 124.0 120.0 121.5 18
109/03/09 124.8 126.5 122.6 123.4 19
109/03/06 127.3 128.1 124.3 124.8 51
109/03/05 127.6 128.9 126.8 127.3 72
109/03/04 126.7 128.6 126.6 127.6 18
109/03/03 126.0 130.4 125.6 126.7 20
109/03/02 123.6 130.5 122.6 126.0 79
109/02/27 123.4 127.4 122.6 123.6 24
109/02/26 124.4 128.4 121.5 123.4 62
109/02/25 127.0 128.5 123.0 124.4 27
109/02/24 127.8 128.9 126.6 127.0 7
109/02/20 128.0 128.6 127.5 128.1 62
109/02/19 128.1 130.0 127.0 128.0 46
109/02/18 128.6 130.4 127.6 128.1 34
109/02/17 130.2 130.4 127.6 128.6 62
109/02/14 129.5 132.6 129.1 130.2 36
109/02/13 127.8 130.9 127.9 129.5 40
109/02/12 128.2 130.8 127.0 127.8 65
109/02/11 127.1 131.4 127.0 128.2 47
109/02/10 128.2 129.0 126.5 127.1 34
109/02/07 128.8 132.4 127.2 128.2 32
109/02/06 131.5 130.4 128.2 128.8 69
109/02/05 130.0 134.0 130.0 131.5 77
109/02/04 126.3 133.7 128.9 130.0 46
109/02/03 133.0 133.5 124.0 126.3 121
109/01/31 136.4 139.5 132.6 133.0 45
109/01/30 144.0 145.0 134.4 136.4 104
109/01/20 143.8 146.5 143.5 144.0 8
109/01/17 145.7 148.4 142.5 143.8 30
109/01/16 146.3 147.5 145.5 145.7 8
109/01/15 145.2 147.0 145.9 146.3 5
109/01/14 145.7 146.5 144.6 145.2 1
109/01/13 144.9 147.5 144.5 145.7 33
109/01/10 146.9 146.9 144.0 144.9 30
109/01/09 150.9 151.0 145.5 146.9 28
109/01/07 148.0 152.6 147.5 148.4 9
109/01/06 149.9 151.0 147.0 148.0 8
109/01/03 150.6 152.5 149.5 149.9 14
109/01/02 152.1 153.0 150.0 150.6 28
108/12/31 152.1 155.8 151.5 152.1 8
108/12/30 151.7 155.5 150.5 152.1 39
108/12/27 149.8 155.0 151.0 151.7 9
108/12/26 147.6 155.8 147.0 149.8 28
108/12/25 147.5 149.5 146.5 147.6 5
108/12/24 146.1 149.0 147.5 147.5 5
108/12/23 146.9 148.5 142.0 146.1 9
108/12/20 145.6 149.5 146.0 146.9 4
名稱 成交 漲跌 漲% 成交量