百辰光電

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
108/02/19 10.17 10.14 9.68 10.02 11
108/02/18 10.17 10.14 10.47 10.17 0
108/02/15 10.17 10.14 10.47 10.17 0
108/02/14 10.17 10.14 10.47 10.17 0
108/02/13 10.17 10.14 10.47 10.17 0
108/02/12 10.17 10.14 10.47 10.17 0
108/02/11 10.17 10.14 10.47 10.17 0
108/01/30 10.17 10.14 10.47 10.17 0
108/01/28 10.17 10.14 10.47 10.17 0
108/01/25 9.68 10.18 10.16 10.17 10
108/01/24 9.68 9.68 10.16 9.68 0
108/01/23 9.68 9.68 9.68 9.68 3
108/01/22 9.68 9.68 10.16 9.68 0
108/01/21 9.68 9.68 10.16 9.68 0
108/01/18 9.68 9.68 10.16 9.68 0
108/01/17 9.68 9.68 10.16 9.68 0
108/01/16 9.68 9.68 10.16 9.68 0
108/01/15 9.68 9.68 10.16 9.68 0
108/01/14 9.71 9.68 9.68 9.68 2
108/01/11 9.71 9.68 10.16 9.71 0
108/01/10 9.66 9.71 9.70 9.71 10
108/01/09 9.66 9.24 9.70 9.66 0
108/01/08 9.66 9.25 9.71 9.66 0
108/01/07 9.66 9.25 9.71 9.66 0
108/01/04 9.66 9.25 9.71 9.66 0
108/01/03 9.66 9.25 9.71 9.66 0
108/01/02 9.66 9.26 9.72 9.66 0
107/12/28 9.66 9.26 9.72 9.66 0
107/12/27 9.70 9.66 9.66 9.66 5
107/12/26 9.70 9.66 9.73 9.70 0
107/12/25 9.99 9.73 9.70 9.70 5
107/12/24 9.99 9.70 10.16 9.99 0
107/12/22 9.99 9.70 10.16 9.99 0
107/12/21 10.29 9.99 9.99 9.99 2
107/12/20 10.29 9.99 10.20 10.29 0
107/12/19 10.29 9.99 10.20 10.29 0
107/12/18 10.29 9.99 10.20 10.29 0
107/12/17 10.29 9.99 10.20 10.29 0
107/12/14 10.29 10.14 10.20 10.29 0
107/12/13 10.26 10.58 10.16 10.29 30
107/12/12 10.06 10.56 10.16 10.26 25
107/12/11 10.06 10.04 10.21 10.06 0
107/12/10 10.06 10.06 10.06 10.06 5
107/12/07 10.06 10.06 10.56 10.06 0
107/12/06 10.43 10.06 10.06 10.06 2
107/12/05 10.43 10.06 10.56 10.43 0
107/12/04 10.09 10.56 10.06 10.43 13
107/12/03 10.09 10.06 10.56 10.09 0
107/11/30 10.09 10.06 10.56 10.09 0
107/11/29 10.09 10.06 10.56 10.09 0
107/11/28 10.09 10.06 10.56 10.09 0
107/11/27 10.55 10.11 10.07 10.09 10
107/11/26 10.61 10.61 10.46 10.55 30
107/11/23 10.14 10.66 10.56 10.61 10
107/11/22 10.47 10.14 10.14 10.14 1
107/11/21 10.26 10.68 10.16 10.47 35
107/11/20 10.26 10.16 10.36 10.26 0
107/11/19 10.36 10.32 10.16 10.26 8
107/11/16 10.22 10.36 10.32 10.36 11
107/11/15 10.22 9.85 10.36 10.22 0
107/11/14 10.22 9.85 10.36 10.22 0
107/11/13 10.22 9.85 10.36 10.22 0
107/11/12 10.22 9.85 10.36 10.22 0
107/11/09 10.22 9.85 10.36 10.22 0
107/11/08 10.22 9.85 10.36 10.22 0
107/11/07 10.22 9.85 10.36 10.22 0
107/11/06 10.22 9.85 10.36 10.22 0
107/11/05 10.22 9.90 10.36 10.22 0
107/11/02 10.32 10.36 10.20 10.22 26
107/11/01 10.32 10.21 10.72 10.32 0
107/10/31 10.24 10.33 10.32 10.32 9
107/10/30 10.24 9.86 10.32 10.24 0
107/10/29 10.77 10.42 10.16 10.24 6
107/10/26 11.99 11.55 10.38 10.77 43
107/10/25 12.55 12.04 11.94 11.99 11
107/10/24 12.55 12.04 12.55 12.55 0
107/10/23 12.54 12.55 12.55 12.55 0
107/10/22 12.54 12.04 12.55 12.54 0
107/10/19 12.54 12.04 12.55 12.54 0
107/10/18 12.54 12.04 12.55 12.54 0
107/10/17 12.54 12.04 12.55 12.54 0
107/10/16 12.54 12.04 12.55 12.54 0
107/10/15 12.54 12.04 12.55 12.54 0
107/10/12 12.54 12.04 12.55 12.54 0
107/10/11 12.66 12.56 12.51 12.54 10
107/10/09 13.05 12.66 12.66 12.66 1
107/10/08 13.24 13.18 12.56 13.05 13
107/10/05 13.57 13.26 13.21 13.24 10
107/10/04 13.57 13.23 13.86 13.57 0
107/10/03 13.57 13.23 13.86 13.57 0
107/10/02 13.57 13.23 13.86 13.57 0
107/10/01 13.84 13.57 13.56 13.57 9
107/09/28 14.17 13.84 13.84 13.84 1
107/09/27 14.00 14.41 13.70 14.17 46
107/09/26 13.41 14.52 13.16 14.00 49
107/09/25 13.41 13.16 13.83 13.41 0
107/09/21 13.41 13.16 13.83 13.41 0
107/09/20 13.36 13.41 13.41 13.41 5
107/09/19 13.92 13.41 13.27 13.36 9
107/09/18 13.90 14.05 13.35 13.92 22
107/09/17 13.10 14.37 13.16 13.90 106
107/09/14 12.10 14.00 12.16 13.10 80
107/09/13 12.10 11.62 12.16 12.10 0
107/09/12 12.10 11.61 12.16 12.10 0
107/09/11 12.21 12.16 12.06 12.10 25
107/09/10 12.22 12.26 12.13 12.21 15
107/09/07 12.22 12.21 12.76 12.22 0
107/09/06 12.22 12.22 12.22 12.22 1
107/09/05 12.22 12.22 12.81 12.22 0
107/09/04 12.22 12.21 12.79 12.22 0
107/09/03 12.22 12.21 12.79 12.22 0
107/08/31 12.26 12.22 12.22 12.22 1
107/08/30 12.26 12.26 12.26 12.26 2
107/08/29 12.16 12.26 12.26 12.26 3
107/08/28 12.09 12.16 12.16 12.16 1
107/08/27 12.09 12.12 12.61 12.09 0
107/08/24 12.09 12.09 12.09 12.09 1
107/08/24 配息:0.16000000(元/股) 
107/08/23 11.93 11.91 12.42 11.93 0
107/08/22 11.41 12.00 11.90 11.93 17
107/08/21 11.50 11.41 11.41 11.41 0
107/08/20 11.49 11.50 11.50 11.50 1
107/08/17 11.51 11.60 11.36 11.49 26
107/08/16 11.86 11.70 11.45 11.51 12
107/08/15 12.34 11.90 11.85 11.86 11
107/08/14 12.34 11.85 12.35 12.34 0
107/08/13 12.34 11.85 12.35 12.34 0
107/08/09 12.30 11.80 12.35 12.30 0
107/08/08 12.30 12.05 12.63 12.30 0
107/08/07 12.03 12.30 12.30 12.30 5
107/08/06 12.00 12.05 12.00 12.03 20
107/08/03 12.00 11.69 12.05 12.00 0
107/08/02 12.00 11.78 12.36 12.00 0
107/08/01 12.00 12.00 12.36 12.00 0
107/07/31 12.00 12.00 12.00 12.00 1
107/07/30 12.32 12.00 12.00 12.00 3
107/07/27 12.32 12.00 12.36 12.32 0
107/07/26 12.32 12.32 12.32 12.32 10
107/07/25 12.40 12.32 12.32 12.32 4
107/07/24 12.75 12.63 12.32 12.40 24
107/07/23 13.26 12.91 12.35 12.75 14
107/07/20 13.02 13.59 12.92 13.26 2
107/07/19 13.20 13.02 13.02 13.02 3
107/07/18 13.69 13.20 13.20 13.20 1
107/07/17 13.69 13.10 13.77 13.69 0
107/07/16 13.40 13.73 13.68 13.69 6
107/07/13 13.60 13.40 13.39 13.40 7
107/07/12 12.46 14.05 12.55 13.60 249
107/07/11 12.94 12.52 12.35 12.46 15
107/07/10 11.33 14.61 11.52 12.94 104
107/07/09 11.33 10.95 11.52 11.33 0
名稱 成交 漲跌 漲% 成交量  
  • 興櫃市場大盤資訊
2018-05-29
成交統計資訊 委託統計資訊
總金額(元) 828,480,511 總買進(股) 15,228,766
總數量(股) 12,299,730 總賣出(股) 15,675,772
總筆數 5,352 總買進筆數 6,662
總賣出筆數 5,185
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值
名稱 現價 漲% 成交量 成交值