健格科技

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
108/04/19 41.02 41.32 43.42 41.02 0
108/04/18 41.02 41.31 43.42 41.02 0
108/04/17 41.02 41.07 43.15 41.02 0
108/04/16 42.42 41.02 41.02 41.02 1
108/04/15 42.42 41.02 43.16 42.42 0
108/04/12 42.42 41.01 43.15 42.42 0
108/04/11 46.53 42.48 41.00 42.42 9
108/04/10 49.25 48.46 44.60 46.53 15
108/04/09 49.25 48.46 51.00 49.25 0
108/04/08 49.25 48.31 50.84 49.25 0
108/04/03 49.25 48.23 50.52 49.25 0
108/04/02 49.88 50.52 49.00 49.25 6
108/03/29 48.50 49.88 49.88 49.88 1
108/03/27 48.50 48.00 49.88 48.50 0
108/03/26 48.50 48.00 49.89 48.50 0
108/03/25 48.50 48.00 49.90 48.50 0
108/03/22 48.50 48.00 49.90 48.50 0
108/03/21 48.50 48.00 49.97 48.50 0
108/03/20 48.50 48.00 49.97 48.50 0
108/03/19 48.50 48.00 49.97 48.50 0
108/03/18 48.50 48.00 49.97 48.50 0
108/03/15 48.50 48.00 49.97 48.50 0
108/03/14 48.50 48.30 49.99 48.50 0
108/03/13 48.50 48.50 48.50 48.50 1
108/03/12 48.50 48.50 48.50 48.50 4
108/03/11 48.52 48.50 48.50 48.50 2
108/03/08 48.52 48.30 50.40 48.52 0
108/03/07 48.52 48.30 50.41 48.52 0
108/03/06 48.52 48.30 50.41 48.52 0
108/03/05 48.52 48.30 50.42 48.52 0
108/03/04 48.75 48.75 48.50 48.52 1
108/02/27 49.00 49.00 48.50 48.75 2
108/02/26 49.00 48.30 50.75 49.00 0
108/02/25 50.50 49.00 49.00 49.00 1
108/02/22 50.50 48.30 50.78 50.50 0
108/02/21 48.87 50.50 50.50 50.50 0
108/02/20 48.41 49.00 48.80 48.87 3
108/02/19 48.41 48.35 50.88 48.41 0
108/02/18 48.41 48.35 50.88 48.41 0
108/02/15 50.90 48.41 48.41 48.41 2
108/02/14 50.90 48.41 50.90 50.90 0
108/02/13 50.90 48.41 50.90 50.90 0
108/02/12 51.00 50.90 50.90 50.90 1
108/02/11 51.00 48.41 50.90 51.00 0
108/01/30 51.00 48.45 50.94 51.00 0
108/01/28 51.00 48.45 50.99 51.00 0
108/01/25 51.00 48.45 50.99 51.00 0
108/01/24 51.00 48.45 50.99 51.00 0
108/01/23 51.00 48.45 50.99 51.00 0
108/01/22 51.00 48.45 50.99 51.00 0
108/01/21 51.00 48.47 51.00 51.00 0
108/01/18 51.00 48.47 51.00 51.00 0
108/01/17 48.93 51.00 51.00 51.00 0
108/01/16 48.93 48.92 51.39 48.93 0
108/01/15 48.93 48.92 51.39 48.93 0
108/01/14 51.24 48.93 48.93 48.93 1
108/01/11 52.00 51.49 48.93 51.24 1
108/01/10 52.00 49.40 51.75 52.00 0
108/01/09 52.00 49.40 51.75 52.00 0
108/01/08 52.00 49.40 51.75 52.00 0
108/01/07 52.00 49.40 51.75 52.00 0
108/01/04 52.00 49.40 51.75 52.00 0
108/01/03 52.00 49.40 51.75 52.00 0
108/01/02 52.00 49.50 52.00 52.00 0
107/12/28 50.89 52.00 52.00 52.00 0
107/12/27 50.85 50.89 50.89 50.89 1
107/12/26 50.70 50.85 50.85 50.85 1
107/12/25 50.62 50.90 50.50 50.70 2
107/12/24 50.62 48.45 50.99 50.62 0
107/12/22 50.32 50.99 50.50 50.62 4
107/12/21 50.32 48.45 50.50 50.32 0
107/12/20 50.32 48.45 50.50 50.32 0
107/12/19 50.45 51.00 49.88 50.32 4
107/12/18 51.45 51.00 49.87 50.45 6
107/12/17 51.45 50.06 52.68 51.45 0
107/12/14 52.70 52.70 50.35 51.45 2
107/12/13 52.18 52.70 52.70 52.70 0
107/12/12 55.56 52.50 51.50 52.18 6
107/12/11 61.80 58.90 52.50 55.56 21
107/12/10 61.80 58.90 61.80 61.80 0
107/12/07 61.50 61.80 61.80 61.80 0
107/12/06 61.50 58.90 61.80 61.50 0
107/12/05 61.50 58.90 61.80 61.50 0
107/12/04 61.00 61.50 61.50 61.50 0
107/12/03 61.00 58.90 61.50 61.00 0
107/11/30 61.00 58.90 61.00 61.00 0
107/11/29 61.00 58.90 61.00 61.00 0
107/11/28 61.00 58.90 61.00 61.00 0
107/11/27 61.00 58.90 61.00 61.00 0
107/11/26 61.00 58.90 61.00 61.00 0
107/11/23 61.00 58.90 61.00 61.00 0
107/11/22 61.00 58.90 61.00 61.00 0
107/11/21 59.60 61.00 61.00 61.00 0
107/11/20 61.99 61.00 58.90 59.60 3
107/11/19 61.99 58.90 61.99 61.99 0
107/11/16 58.91 61.99 61.99 61.99 0
107/11/15 62.00 58.91 58.91 58.91 2
107/11/14 62.00 58.91 62.00 62.00 0
107/11/13 65.11 62.00 62.00 62.00 0
107/11/12 65.11 58.91 62.00 65.11 0
107/11/09 71.55 68.02 61.75 65.11 18
107/11/08 71.55 68.02 71.55 71.55 0
107/11/07 71.55 68.02 71.55 71.55 0
107/11/06 71.55 68.02 71.54 71.55 0
107/11/05 71.55 68.02 71.54 71.55 0
107/11/02 71.55 68.02 71.54 71.55 0
107/11/01 70.10 71.55 71.55 71.55 0
107/10/31 70.10 68.02 71.55 70.10 0
107/10/30 70.10 68.02 71.54 70.10 0
107/10/29 70.10 68.01 71.54 70.10 0
107/10/26 70.10 68.01 71.54 70.10 0
107/10/25 70.10 68.01 71.54 70.10 0
107/10/24 70.10 68.02 71.54 70.10 0
107/10/23 70.10 68.02 71.54 70.10 0
107/10/22 70.10 68.02 71.54 70.10 0
107/10/19 70.10 68.01 71.55 70.10 0
107/10/18 70.10 68.01 71.55 70.10 0
107/10/17 70.01 70.10 70.10 70.10 6
107/10/16 70.01 66.60 70.10 70.01 0
107/10/15 70.01 66.60 70.10 70.01 0
107/10/12 70.01 66.60 70.10 70.01 0
107/10/11 70.76 70.01 70.00 70.01 5
107/10/09 67.45 70.99 70.52 70.76 6
107/10/08 67.45 67.45 67.45 67.45 1
107/10/05 70.50 67.45 67.45 67.45 2
107/10/04 70.50 67.45 70.52 70.50 0
107/10/03 70.50 67.45 70.52 70.50 0
107/10/02 67.45 70.50 70.50 70.50 0
107/10/01 67.45 67.45 67.45 67.45 1
107/09/28 70.04 67.45 67.45 67.45 2
107/09/27 70.50 70.50 69.35 70.04 5
107/09/26 70.50 70.50 70.50 70.50 2
107/09/25 70.50 70.50 70.50 70.50 2
107/09/21 70.50 70.50 70.50 70.50 2
107/09/20 70.50 70.50 73.69 70.50 0
107/09/19 70.62 70.50 70.50 70.50 1
107/09/18 70.62 70.50 73.69 70.62 0
107/09/17 70.62 70.50 73.69 70.62 0
107/09/14 70.00 70.73 70.50 70.62 5
107/09/13 70.00 67.20 70.63 70.00 0
107/09/12 69.61 70.00 70.00 70.00 1
107/09/11 68.00 70.00 69.48 69.61 4
107/09/10 67.34 68.00 68.00 68.00 3
107/09/07 67.34 66.01 68.00 67.34 0
107/09/06 67.34 66.01 68.00 67.34 0
107/09/05 67.34 66.01 68.00 67.34 0
107/09/04 67.34 66.01 68.00 67.34 0
107/09/03 69.98 67.99 67.01 67.34 9
107/08/31 69.98 67.02 70.52 69.98 0
107/08/30 69.98 67.02 70.52 69.98 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