影一製作所

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
108/10/22 31.05 41.35 31.50 37.16 139
108/10/21 31.05 32.10 29.26 31.05 66
108/10/07 12.17 12.30 11.64 11.85 98
108/10/04 13.34 12.95 11.70 12.17 229
108/10/03 13.69 13.73 12.91 13.34 146
108/10/02 13.97 13.85 13.21 13.69 41
108/10/01 13.76 14.63 13.70 13.97 202
108/09/27 13.90 14.17 13.35 13.76 135
108/09/26 13.82 14.29 13.30 13.90 108
108/09/25 14.38 14.51 13.45 13.82 99
108/09/24 15.57 15.57 13.76 14.38 143
108/09/23 14.48 16.10 15.01 15.57 224
108/09/20 15.25 15.50 13.50 14.48 372
108/09/19 15.51 15.99 14.70 15.25 129
108/09/18 14.72 16.11 14.90 15.51 370
108/09/17 14.76 15.26 14.20 14.72 130
108/09/16 14.67 15.00 14.40 14.76 27
108/09/12 14.47 15.15 14.30 14.67 162
108/09/11 14.04 15.20 13.68 14.47 284
108/09/10 14.83 15.20 13.56 14.04 109
108/09/09 13.83 15.78 14.00 14.83 182
108/09/06 13.73 14.30 13.50 13.83 39
108/09/05 13.80 14.20 13.30 13.73 57
108/09/04 12.23 14.50 12.50 13.80 194
108/09/03 12.52 12.50 11.88 12.23 24
108/09/02 11.50 13.07 12.20 12.52 86
108/08/30 10.83 13.07 10.85 11.50 164
108/08/29 10.24 11.39 10.46 10.83 126
108/08/28 10.92 10.95 9.40 10.24 245
108/08/27 10.78 11.36 10.40 10.92 233
108/08/26 12.27 11.80 9.85 10.78 381
108/08/23 12.95 12.50 11.83 12.27 75
108/08/22 14.54 14.20 12.45 12.95 161
108/08/21 15.29 15.40 13.83 14.54 115
108/08/20 14.37 16.31 14.90 15.29 171
108/08/19 11.22 15.57 11.86 14.37 302
108/08/16 8.78 12.42 9.05 11.22 358
108/08/15 8.60 8.94 8.60 8.78 21
108/08/14 8.25 8.64 8.21 8.60 6
108/08/07 7.99 8.00 7.63 7.71 12
108/08/06 8.00 8.03 7.96 7.99 14
108/08/05 8.02 8.05 7.96 8.00 13
108/08/02 8.19 8.37 7.97 8.02 11
108/08/01 8.16 8.25 7.97 8.19 13
108/07/31 8.53 8.32 8.00 8.16 50
108/07/30 8.72 8.75 8.46 8.53 14
108/07/29 9.21 8.84 8.60 8.72 20
108/07/26 9.55 9.45 8.89 9.21 26
108/07/25 8.69 10.05 9.24 9.55 19
108/07/24 8.24 10.15 7.18 8.69 467
108/07/23 7.88 8.33 8.03 8.24 49
108/07/22 8.21 8.31 7.79 7.88 58
108/07/19 9.00 8.45 8.00 8.21 27
108/07/18 9.20 9.22 8.51 9.00 45
108/07/17 9.76 9.64 8.88 9.20 28
108/07/16 9.50 10.15 9.28 9.76 65
108/07/15 9.89 9.70 9.31 9.50 32
108/07/12 9.68 9.95 9.70 9.89 37
108/07/11 9.44 10.41 9.25 9.68 74
108/07/10 9.60 9.65 9.30 9.44 12
108/07/09 9.75 10.00 9.50 9.60 15
108/07/08 9.77 10.10 9.63 9.75 18
108/07/05 9.15 10.50 9.31 9.77 107
108/07/04 7.85 9.78 8.89 9.15 43
108/07/03 7.36 8.89 7.13 7.85 156
108/07/02 5.82 9.00 6.00 7.36 178
108/07/01 5.84 5.82 5.82 5.82 3
108/06/28 5.63 5.84 5.81 5.84 6
108/06/27 5.68 5.67 5.60 5.63 19
108/06/26 5.66 5.84 5.56 5.68 4
108/06/25 5.52 5.90 5.53 5.66 50
108/06/24 5.45 6.28 5.25 5.52 142
108/06/21 3.83 6.53 3.94 5.45 172
108/06/20 3.62 3.94 3.80 3.83 12
108/06/19 3.62 3.62 3.80 3.62 0
108/06/18 3.62 3.62 3.80 3.62 0
108/06/17 3.62 3.62 3.80 3.62 0
108/06/14 3.71 3.62 3.62 3.62 2
108/06/12 3.71 3.62 3.80 3.71 0
108/06/11 3.71 3.71 3.71 3.71 5
108/06/10 3.69 3.71 3.71 3.71 2
108/06/06 3.80 3.69 3.69 3.69 5
108/06/05 3.81 3.80 3.80 3.80 0
108/06/04 3.81 3.69 3.80 3.81 0
108/06/03 3.87 3.86 3.76 3.81 11
108/05/31 3.87 3.86 3.95 3.87 0
108/05/30 4.08 3.87 3.87 3.87 5
108/05/29 4.08 3.86 4.03 4.08 0
108/05/28 4.44 4.25 3.86 4.08 34
108/05/27 4.44 4.25 4.45 4.44 0
108/05/24 4.44 4.25 4.45 4.44 0
108/05/23 4.44 4.25 4.45 4.44 0
108/05/22 4.44 4.25 4.45 4.44 0
108/05/21 4.44 4.25 4.45 4.44 0
108/05/20 4.44 4.25 4.45 4.44 0
108/05/17 4.44 4.25 4.45 4.44 0
108/05/16 4.44 4.25 4.45 4.44 0
108/05/15 4.44 4.25 4.45 4.44 0
108/05/14 4.44 4.23 4.41 4.44 0
108/05/13 4.44 4.23 4.44 4.44 0
108/05/10 4.44 4.23 4.44 4.44 0
108/05/09 4.44 4.23 4.44 4.44 0
108/05/08 4.44 4.44 4.44 4.44 3
108/05/07 4.44 4.23 4.44 4.44 0
108/05/06 4.44 4.23 4.44 4.44 0
108/05/03 4.38 4.44 4.44 4.44 0
108/05/02 4.38 4.23 4.44 4.38 0
108/04/30 4.38 4.23 4.44 4.38 0
108/04/25 4.09 3.95 3.95 3.95 5
108/04/24 4.09 3.91 4.11 4.09 0
108/04/23 4.28 4.09 4.07 4.09 12
108/04/22 4.42 4.30 4.28 4.28 10
108/04/19 4.42 4.28 4.50 4.42 0
108/04/18 4.40 4.50 4.40 4.42 6
108/04/17 4.63 4.40 4.40 4.40 1
108/04/16 4.40 4.63 4.63 4.63 0
108/04/15 4.40 4.40 4.40 4.40 1
108/04/12 4.53 4.63 4.40 4.40 1
108/04/11 4.46 4.63 4.52 4.53 6
108/04/10 4.46 4.30 4.52 4.46 0
108/04/09 4.46 4.30 4.52 4.46 0
108/04/08 4.39 4.52 4.45 4.46 6
108/04/03 4.39 4.30 4.45 4.39 0
108/04/02 4.20 4.45 4.39 4.39 48
108/04/01 4.20 4.20 4.20 4.20 40
108/03/27 4.20 4.20 4.42 4.20 0
108/03/26 4.20 4.20 4.42 4.20 0
108/03/25 4.20 4.20 4.42 4.20 0
108/03/22 4.20 4.20 4.42 4.20 0
108/03/21 4.20 4.20 4.42 4.20 0
108/03/20 4.20 4.20 4.42 4.20 0
108/03/19 4.20 4.20 4.42 4.20 0
108/03/18 4.20 4.20 4.42 4.20 0
108/03/15 4.20 4.20 4.42 4.20 0
108/03/14 4.40 4.20 4.20 4.20 2
108/03/13 4.40 4.40 4.40 4.40 5
108/03/12 4.50 4.40 4.40 4.40 2
108/03/11 4.50 4.40 4.63 4.50 0
108/03/08 4.40 4.50 4.50 4.50 10
108/03/07 4.35 4.42 4.28 4.40 12
108/03/06 4.35 4.20 4.42 4.35 0
108/03/05 5.38 4.42 4.20 4.35 3
108/03/04 6.28 6.19 4.20 5.38 82
108/02/27 5.29 6.50 5.94 6.28 44
108/02/26 4.72 5.72 4.84 5.29 47
108/02/25 4.22 4.84 4.50 4.72 48
108/02/22 3.88 4.50 3.99 4.22 58
108/02/21 3.11 4.63 3.26 3.88 81
108/02/20 3.11 3.10 3.26 3.11 0
108/02/19 3.19 3.11 3.11 3.11 5
名稱 成交 漲跌 漲% 成交量