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
110/06/18 22.33 22.00 21.00 21.09 17
110/06/17 22.50 22.60 22.00 22.33 12
110/06/16 22.60 22.50 22.50 22.50 3
110/06/15 22.60 22.60 22.60 22.60 3
110/06/11 21.59 22.60 22.60 22.60 0
110/06/10 21.59 21.59 21.59 21.59 0
110/06/09 20.70 22.50 21.50 21.59 11
110/06/08 20.75 21.50 20.70 20.70 2
110/06/07 20.70 20.80 20.70 20.75 11
110/06/04 20.75 20.70 20.70 20.70 1
110/06/03 20.64 21.70 20.70 20.75 14
110/06/01 20.73 21.85 20.65 20.80 29
110/05/31 20.84 21.80 20.00 20.73 19
110/05/28 19.93 21.80 20.20 20.84 42
110/05/27 20.25 21.15 19.30 19.93 47
110/05/26 20.25 20.70 20.20 20.25 8
110/05/25 20.19 20.40 20.10 20.25 47
110/05/24 20.70 20.30 20.10 20.19 32
110/05/21 20.17 21.15 20.10 20.70 10
110/05/20 20.23 21.00 20.10 20.17 76
110/05/19 20.15 21.05 20.20 20.23 6
110/05/18 19.46 20.30 20.05 20.15 19
110/05/17 20.84 20.40 18.40 19.46 66
110/05/14 20.13 21.75 20.45 20.84 45
110/05/13 20.83 20.80 20.00 20.13 5
110/05/12 21.36 21.00 20.75 20.83 27
110/05/11 21.91 21.70 20.90 21.36 34
110/05/10 21.78 22.65 21.65 21.91 6
110/05/07 21.78 22.65 21.60 21.78 12
110/05/06 22.07 22.80 20.90 21.78 50
110/05/05 21.95 23.00 21.90 22.07 27
110/05/04 22.87 23.00 20.95 21.95 47
110/05/03 22.00 23.85 22.00 22.87 29
110/04/29 23.01 23.00 22.00 22.00 1
110/04/28 23.12 23.15 22.15 23.01 30
110/04/27 23.08 24.25 23.05 23.12 33
110/04/26 22.74 23.90 23.00 23.08 13
110/04/23 23.00 23.90 21.85 22.74 50
110/04/22 23.10 24.00 22.50 23.00 24
110/04/21 22.77 24.00 22.60 23.10 46
110/04/20 22.37 23.55 22.40 22.77 22
110/04/19 21.68 22.95 22.05 22.37 28
110/04/16 21.79 23.00 21.00 21.68 42
110/04/15 21.94 22.70 21.45 21.79 39
110/04/14 22.89 22.60 21.10 21.94 27
110/04/13 23.10 23.20 22.20 22.89 35
110/04/12 22.30 23.25 23.00 23.10 8
110/04/09 22.00 23.00 21.95 22.30 7
110/04/08 22.86 23.80 21.60 22.00 94
110/04/07 23.54 23.90 22.70 22.86 28
110/04/06 23.20 24.65 23.45 23.54 14
110/04/01 23.76 24.60 22.50 23.20 24
110/03/31 23.90 24.80 23.60 23.76 23
110/03/30 23.80 24.90 23.70 23.90 24
110/03/29 23.40 24.95 23.75 23.80 9
110/03/26 24.29 24.80 22.70 23.40 45
110/03/25 24.53 25.45 24.00 24.29 12
110/03/24 23.46 25.95 23.75 24.53 79
110/03/23 24.18 24.80 23.00 23.46 55
110/03/22 24.84 25.30 23.75 24.18 104
110/03/19 24.09 26.45 23.75 24.84 99
110/03/18 23.13 25.05 23.15 24.09 39
110/03/17 24.88 24.15 22.10 23.13 108
110/03/16 25.78 27.10 23.00 24.88 169
110/03/15 22.47 27.20 24.20 25.78 289
110/03/12 19.50 24.20 20.00 22.47 243
110/03/11 19.23 20.40 19.15 19.50 61
110/03/10 18.86 20.00 19.00 19.23 83
110/03/09 19.21 19.60 18.60 18.86 67
110/03/08 19.05 19.85 18.60 19.21 30
110/03/05 18.08 20.00 18.30 19.05 119
110/03/04 17.50 19.15 17.45 18.08 32
110/03/03 17.43 18.35 17.00 17.50 53
110/03/02 16.89 17.85 17.00 17.43 18
110/02/26 16.68 17.45 16.70 16.89 10
110/02/25 17.17 17.35 16.50 16.68 35
110/02/24 17.60 17.85 16.50 17.17 90
110/02/23 18.96 19.35 16.55 17.60 209
110/02/22 16.01 20.10 16.85 18.96 312
110/02/19 14.75 16.85 14.80 16.01 217
110/02/18 14.52 15.00 14.25 14.75 46
110/02/17 14.24 14.85 14.30 14.52 50
110/02/05 14.31 14.85 13.70 14.24 99
110/02/04 14.06 15.00 14.15 14.31 154
110/02/03 13.53 14.30 13.60 14.06 12
110/02/02 13.47 14.10 13.50 13.53 10
110/02/01 13.48 14.00 13.45 13.47 13
110/01/29 13.45 13.50 13.45 13.48 10
110/01/28 13.45 13.45 13.45 13.45 0
110/01/27 13.67 13.45 13.45 13.45 2
110/01/26 13.67 13.67 13.67 13.67 0
110/01/25 13.67 13.67 13.67 13.67 0
110/01/22 13.55 14.15 13.55 13.67 19
110/01/21 13.45 14.15 13.45 13.55 14
110/01/20 13.63 13.45 13.45 13.45 10
110/01/18 13.62 13.65 13.60 13.63 10
110/01/15 13.62 13.65 13.60 13.62 80
110/01/14 13.53 13.70 13.00 13.62 28
110/01/13 13.76 13.70 13.30 13.53 12
110/01/12 14.66 14.35 13.55 13.76 75
110/01/11 13.50 15.30 14.00 14.66 263
110/01/08 13.71 13.60 13.40 13.50 10
110/01/07 13.31 14.05 13.30 13.71 53
110/01/06 13.62 13.90 13.25 13.31 21
110/01/05 13.72 14.20 13.50 13.62 29
110/01/04 13.18 14.10 13.40 13.72 67
109/12/31 13.03 13.45 12.90 13.18 0
109/12/30 13.13 13.10 12.90 13.03 37
109/12/29 13.13 13.13 13.13 13.13 0
109/12/28 13.12 13.20 13.10 13.13 75
109/12/25 13.10 13.20 13.00 13.12 74
109/12/24 13.08 13.15 13.05 13.10 20
109/12/23 13.07 13.15 13.00 13.08 37
109/12/22 13.08 13.10 13.05 13.07 21
109/12/21 13.13 13.10 13.05 13.08 20
109/12/18 13.08 13.25 13.05 13.13 111
109/12/17 13.50 13.15 13.05 13.08 30
109/12/16 13.09 13.50 13.50 13.50 0
109/12/15 13.05 13.15 13.05 13.09 30
109/12/14 13.45 13.25 12.90 13.05 63
109/12/11 13.51 13.45 13.45 13.45 6
109/12/09 13.39 13.55 13.35 13.48 37
109/12/08 13.41 13.50 13.30 13.39 23
109/12/07 13.47 13.50 13.35 13.41 14
109/12/04 13.38 13.95 13.35 13.47 12
109/12/03 13.36 13.40 13.35 13.38 20
109/12/02 13.57 13.40 13.30 13.36 12
109/12/01 13.50 14.10 13.50 13.57 74
109/11/30 13.52 14.10 13.50 13.50 4
109/11/27 13.52 13.55 13.50 13.52 13
109/11/26 13.32 13.55 13.50 13.52 11
109/11/20 13.62 13.62 13.62 13.62 0
109/11/19 13.59 14.00 13.55 13.62 41
109/11/18 14.10 13.65 13.55 13.59 45
109/11/17 14.10 14.10 14.10 14.10 0
109/11/16 14.10 14.10 14.10 14.10 0
109/11/13 13.47 14.70 13.40 14.10 35
109/11/12 13.45 13.70 13.35 13.47 28
109/11/11 13.90 13.50 13.40 13.45 11
109/11/10 13.95 13.90 13.90 13.90 2
109/11/09 13.82 13.95 13.95 13.95 3
109/11/06 13.70 13.90 13.65 13.82 34
109/11/05 13.70 13.70 13.70 13.70 0
109/11/04 14.03 13.70 13.70 13.70 2
109/11/03 13.98 14.05 13.70 14.03 31
109/11/02 13.72 14.25 13.95 13.98 13
109/10/30 13.59 14.25 13.65 13.72 27
109/10/29 13.70 13.95 13.35 13.59 38
109/10/28 13.84 14.05 13.70 13.70 2
109/10/27 13.93 14.10 13.65 13.84 30
名稱 成交 漲跌 漲% 成交量