磐采股份

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
109/08/13 30.23 30.35 29.95 30.10 55
109/08/12 30.48 30.55 29.90 30.23 2
109/08/11 30.77 30.70 29.95 30.48 39
109/08/10 30.86 31.10 30.60 30.77 60
109/08/07 30.87 30.95 30.75 30.86 16
109/08/06 30.71 31.15 30.65 30.87 70
109/08/05 30.87 30.80 30.65 30.71 14
109/08/04 30.43 31.20 30.55 30.87 29
109/08/03 30.30 30.50 30.35 30.43 17
109/07/31 29.95 30.70 30.00 30.30 66
109/07/30 30.02 29.95 29.95 29.95 3
109/07/29 30.19 30.55 29.85 30.02 19
109/07/28 30.07 30.60 29.75 30.19 28
109/07/27 29.98 30.60 29.75 30.07 19
109/07/24 29.98 29.98 29.98 29.98 0
109/07/23 30.56 30.30 29.80 29.98 29
109/07/22 31.60 31.50 29.55 30.56 67
109/07/21 31.93 32.25 31.30 31.60 22
109/07/20 32.39 32.25 31.35 31.93 8
109/07/17 32.52 32.50 32.30 32.39 12
109/07/16 33.58 33.00 32.05 32.52 36
109/07/15 33.43 33.95 33.20 33.58 53
109/07/14 33.23 33.85 33.15 33.43 59
109/07/13 33.77 33.80 32.30 33.23 42
109/07/10 34.01 34.55 33.00 33.77 52
109/07/09 33.57 34.70 33.50 34.01 7
109/07/08 33.55 34.60 33.25 33.57 13
109/07/07 34.01 33.60 33.45 33.55 11
109/07/06 34.82 35.10 33.55 34.01 7
109/07/03 34.12 35.10 34.50 34.82 26
109/07/02 33.45 35.00 33.60 34.12 16
109/07/01 33.17 33.90 33.15 33.45 7
109/06/30 33.21 33.50 33.00 33.17 3
109/06/29 32.44 33.35 33.00 33.21 16
109/06/24 32.46 32.50 32.35 32.44 5
109/06/23 33.50 32.90 32.35 32.46 15
109/06/22 33.55 33.50 33.50 33.50 2
109/06/19 33.00 33.85 33.30 33.55 17
109/06/18 33.00 33.00 33.00 33.00 0
109/06/17 33.01 33.50 32.45 33.00 18
109/06/16 33.05 33.05 33.00 33.01 6
109/06/15 33.62 33.05 33.05 33.05 0
109/06/12 33.91 34.00 33.25 33.62 25
109/06/11 34.74 35.60 33.25 33.91 26
109/06/10 35.05 35.40 34.00 34.74 27
109/06/09 34.27 35.50 34.05 35.05 26
109/06/08 32.94 35.30 33.50 34.27 77
109/06/05 32.43 33.65 32.55 32.94 10
109/06/04 32.22 32.60 32.05 32.43 12
109/06/03 31.48 32.45 32.05 32.22 13
109/06/02 31.68 32.05 31.05 31.48 9
109/06/01 31.21 32.15 31.05 31.68 6
109/05/29 31.95 31.50 31.00 31.21 14
109/05/28 31.95 31.95 31.95 31.95 0
109/05/27 31.44 31.95 31.95 31.95 1
109/05/26 31.42 31.95 31.30 31.44 8
109/05/25 31.10 31.95 31.00 31.42 20
109/05/22 31.28 31.10 31.10 31.10 2
109/05/21 31.28 31.28 31.28 31.28 0
109/05/20 31.21 31.50 31.10 31.28 9
109/05/19 31.21 31.21 31.21 31.21 0
109/05/15 32.36 32.35 31.05 31.95 5
109/05/14 32.36 32.36 32.36 32.36 0
109/05/13 32.28 32.40 32.35 32.36 4
109/05/12 32.25 32.40 32.20 32.28 10
109/05/11 32.21 32.70 31.55 32.25 10
109/05/08 33.45 32.80 31.20 32.21 42
109/05/07 32.68 33.45 33.45 33.45 0
109/05/06 32.96 33.65 32.50 32.68 7
109/05/05 33.14 33.90 32.50 32.96 16
109/05/04 33.16 33.90 32.45 33.14 51
109/04/30 33.91 34.40 32.50 33.16 17
109/04/29 32.34 35.00 32.50 33.91 64
109/04/28 31.32 33.60 31.75 32.34 34
109/04/27 31.17 32.10 31.00 31.32 23
109/04/24 31.86 32.45 30.90 31.17 18
109/04/23 31.06 32.50 31.10 31.86 12
109/04/21 32.00 32.60 31.00 32.07 41
109/04/20 31.89 32.40 31.50 32.00 8
109/04/17 32.11 33.00 31.20 31.89 62
109/04/16 30.08 33.15 30.95 32.11 40
109/04/15 30.23 31.00 29.95 30.08 14
109/04/14 31.26 30.90 29.70 30.23 70
109/04/10 30.67 32.00 30.65 31.14 68
109/04/09 30.65 31.00 30.45 30.67 17
109/04/08 30.92 31.00 30.35 30.65 20
109/04/07 30.83 31.10 30.55 30.92 30
109/04/06 31.02 31.50 30.50 30.83 12
109/04/01 30.72 31.30 30.90 31.02 17
109/03/31 31.69 30.85 30.50 30.72 7
109/03/30 32.19 32.45 30.85 31.69 24
109/03/27 32.56 33.10 31.80 32.19 20
109/03/26 32.13 33.45 32.00 32.56 8
109/03/25 30.67 33.10 31.00 32.13 42
109/03/24 29.99 30.80 30.45 30.67 11
109/03/23 30.93 30.00 29.95 29.99 6
109/03/20 30.61 31.84 30.50 30.93 23
109/03/19 32.20 31.50 30.30 30.61 19
109/03/18 33.25 33.00 31.50 32.20 44
109/03/17 33.39 33.47 33.00 33.25 13
109/03/16 34.62 33.60 33.30 33.39 22
109/03/13 36.15 35.00 33.25 34.62 16
109/03/12 37.81 37.81 34.80 36.15 56
109/03/11 37.94 38.68 37.20 37.81 36
109/03/10 39.16 39.28 37.00 37.94 45
109/03/09 39.78 40.19 38.81 39.16 11
109/03/06 39.03 40.19 39.53 39.78 11
109/03/05 39.18 40.84 38.40 39.03 75
109/03/04 39.85 40.49 38.80 39.18 26
109/03/03 39.36 39.99 39.50 39.85 7
109/03/02 40.41 39.99 39.00 39.36 38
109/02/27 40.75 40.99 39.80 40.41 20
109/02/26 41.33 41.33 40.00 40.75 36
109/02/25 41.03 41.90 41.00 41.33 32
109/02/24 41.58 41.69 40.50 41.03 48
109/02/20 41.73 43.49 42.00 42.23 111
109/02/19 42.44 43.19 41.00 41.73 33
109/02/18 46.10 44.00 41.00 42.44 89
109/02/17 45.84 47.20 44.00 46.10 164
109/02/14 44.40 46.97 44.55 45.84 59
109/02/13 45.26 45.49 43.01 44.40 82
109/02/12 41.72 47.19 43.50 45.26 217
109/02/11 39.11 45.10 39.99 41.72 172
109/02/10 39.95 40.00 38.00 39.11 87
109/02/07 39.73 41.00 39.01 39.95 21
109/02/06 38.00 40.57 38.60 39.73 50
109/02/05 36.79 38.90 37.00 38.00 33
109/02/04 36.00 37.00 36.00 36.79 19
109/02/03 37.07 36.00 36.00 36.00 3
109/01/31 35.49 37.89 35.49 37.07 18
109/01/30 36.84 35.90 35.25 35.49 23
109/01/20 35.59 37.30 36.50 36.84 38
109/01/17 35.88 35.88 35.35 35.59 13
109/01/16 36.90 37.19 35.44 35.88 10
109/01/15 36.90 35.45 37.19 36.90 0
109/01/14 37.29 38.52 36.10 36.90 31
109/01/13 36.51 38.50 35.92 37.29 59
109/01/10 36.50 37.00 35.91 36.51 22
109/01/09 36.59 36.99 35.91 36.50 11
109/01/07 35.89 37.24 35.81 36.51 15
109/01/06 34.67 36.28 34.50 35.89 46
109/01/03 34.55 35.00 34.02 34.67 3
109/01/02 34.68 35.00 34.00 34.55 39
108/12/31 34.55 34.89 34.40 34.68 15
108/12/30 34.50 35.00 34.30 34.55 6
108/12/27 34.12 34.50 34.50 34.50 3
108/12/26 34.07 34.50 33.31 34.12 45
108/12/25 33.40 34.07 34.07 34.07 2
108/12/24 33.40 33.00 34.07 33.40 0
108/12/23 33.72 34.10 33.03 33.40 12
名稱 成交 漲跌 漲% 成交量