山太士股份

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
108/02/22 14.80 14.85 14.60 14.74 62
108/02/21 14.84 14.90 14.72 14.80 37
108/02/20 14.75 15.05 14.72 14.84 21
108/02/19 14.99 14.80 14.70 14.75 31
108/02/18 15.03 15.15 14.88 14.99 37
108/02/15 15.09 15.20 15.00 15.03 16
108/02/14 14.99 15.49 14.98 15.09 69
108/02/13 14.82 15.20 14.82 14.99 149
108/02/12 14.57 15.49 14.70 14.82 147
108/02/11 13.42 15.42 13.98 14.57 199
108/01/30 13.43 14.00 13.30 13.42 32
108/01/28 13.51 13.85 13.20 13.35 185
108/01/25 13.32 13.80 13.30 13.51 110
108/01/24 13.33 13.50 13.20 13.32 11
108/01/23 12.94 13.50 13.10 13.33 37
108/01/22 12.86 13.00 12.84 12.94 19
108/01/21 13.44 13.44 12.35 12.86 118
108/01/18 13.52 13.68 13.30 13.44 183
108/01/17 13.46 13.59 13.40 13.52 47
108/01/16 13.08 13.65 13.20 13.46 175
108/01/15 12.78 13.36 12.75 13.08 57
108/01/14 12.10 12.85 12.63 12.78 60
108/01/11 11.47 12.52 11.92 12.10 42
108/01/10 10.90 11.58 11.30 11.47 26
108/01/09 10.86 11.10 10.80 10.90 60
108/01/08 10.90 11.05 10.75 10.86 40
108/01/07 10.92 11.00 10.80 10.90 20
108/01/04 11.05 11.20 10.80 10.92 26
108/01/03 11.30 11.10 11.00 11.05 10
108/01/02 11.27 11.85 11.20 11.30 23
107/12/28 11.28 11.57 10.93 11.27 33
107/12/27 10.92 11.70 11.00 11.28 88
107/12/26 10.50 11.47 10.55 10.92 22
107/12/25 10.50 10.20 10.70 10.50 0
107/12/24 10.52 10.50 10.50 10.50 4
107/12/22 10.42 10.52 10.52 10.52 1
107/12/21 10.13 10.73 10.00 10.42 25
107/12/20 10.13 10.03 10.50 10.13 0
107/12/19 10.17 10.30 10.00 10.13 37
107/12/18 10.07 10.31 10.10 10.17 35
107/12/17 10.07 10.11 10.63 10.07 0
107/12/14 10.09 10.31 10.00 10.07 26
107/12/13 10.15 10.35 10.00 10.09 31
107/12/12 10.15 10.10 10.35 10.15 0
107/12/11 10.08 10.25 10.05 10.15 10
107/12/10 10.08 9.80 10.25 10.08 0
107/12/07 10.21 10.20 10.00 10.08 13
107/12/06 10.23 10.23 10.20 10.21 6
107/12/05 10.23 10.20 10.73 10.23 0
107/12/04 10.29 10.30 10.10 10.23 49
107/12/03 10.25 10.63 9.98 10.29 47
107/11/30 10.31 10.40 10.10 10.25 8
107/11/29 10.31 9.98 10.40 10.31 0
107/11/28 10.53 10.55 10.20 10.31 13
107/11/27 10.53 10.60 10.45 10.53 10
107/11/26 10.30 10.60 10.45 10.53 21
107/11/23 10.49 10.30 10.30 10.30 3
107/11/22 10.93 10.60 10.45 10.49 21
107/11/21 10.78 11.10 10.80 10.93 23
107/11/20 10.81 11.00 10.70 10.78 25
107/11/19 10.37 11.15 10.70 10.81 30
107/11/16 10.33 10.50 10.30 10.37 24
107/11/15 10.44 10.40 10.20 10.33 40
107/11/14 10.55 10.60 10.26 10.44 25
107/11/13 10.60 10.60 10.50 10.55 10
107/11/12 10.91 10.70 10.50 10.60 10
107/11/09 11.63 11.30 10.64 10.91 47
107/11/08 11.90 11.80 11.50 11.63 18
107/11/07 12.27 12.10 11.80 11.90 14
107/11/06 12.27 11.78 12.40 12.27 0
107/11/05 12.27 11.78 12.40 12.27 0
107/11/02 12.55 12.80 12.10 12.27 47
107/11/01 12.52 12.80 12.45 12.55 7
107/10/31 12.52 12.35 12.94 12.52 0
107/10/30 12.35 12.94 12.35 12.52 13
107/10/29 12.85 12.35 12.35 12.35 1
107/10/26 12.78 12.85 12.85 12.85 7
107/10/25 12.94 13.10 12.35 12.78 15
107/10/24 12.94 13.10 12.80 12.94 18
107/10/23 12.91 13.36 12.75 12.94 19
107/10/22 12.76 13.05 12.76 12.91 10
107/10/19 12.81 12.81 12.71 12.76 23
107/10/18 12.95 13.25 12.45 12.81 40
107/10/17 13.22 13.22 12.70 12.95 178
107/10/16 13.44 13.80 13.02 13.22 60
107/10/15 13.17 13.80 13.20 13.44 61
107/10/12 12.74 13.68 12.83 13.17 83
107/10/11 11.04 13.10 12.30 12.74 150
107/10/09 9.99 11.89 10.15 11.04 77
107/10/08 9.81 10.20 9.80 9.99 214
107/10/05 9.64 10.10 9.64 9.81 247
107/10/04 9.56 9.78 9.50 9.64 10
107/10/03 9.56 9.65 9.50 9.56 70
107/10/02 9.56 9.50 10.00 9.56 0
107/10/01 9.56 9.50 10.00 9.56 0
107/09/28 9.54 9.80 9.50 9.56 107
107/09/27 9.77 9.60 9.50 9.54 34
107/09/26 9.53 9.90 9.70 9.77 16
107/09/25 9.57 9.60 9.50 9.53 16
107/09/21 9.64 9.70 9.50 9.57 27
107/09/20 9.58 9.70 9.60 9.64 14
107/09/19 9.50 9.70 9.41 9.58 27
107/09/18 9.44 9.50 9.50 9.50 5
107/09/17 9.46 9.50 9.12 9.44 79
107/09/14 9.42 9.50 9.40 9.46 9
107/09/13 9.08 9.45 9.20 9.42 9
107/09/12 9.00 9.20 9.00 9.08 21
107/09/11 8.83 9.00 9.00 9.00 1
107/09/10 8.83 8.75 9.10 8.83 0
107/09/07 8.80 8.85 8.80 8.83 10
107/09/06 8.98 8.80 8.80 8.80 0
107/09/05 8.98 8.80 9.10 8.98 0
107/09/04 8.98 8.80 9.10 8.98 0
107/09/03 8.95 9.10 8.90 8.98 25
107/08/31 8.98 8.95 8.95 8.95 3
107/08/30 8.98 8.95 9.40 8.98 0
107/08/29 8.98 8.95 9.40 8.98 0
107/08/28 8.98 8.95 9.40 8.98 0
107/08/27 8.95 9.00 8.95 8.98 2
107/08/24 9.40 8.95 8.95 8.95 2
107/08/23 9.00 9.40 9.40 9.40 2
107/08/22 9.25 9.00 9.00 9.00 4
107/08/21 9.25 9.00 9.45 9.25 0
107/08/20 8.69 9.45 9.15 9.25 20
107/08/17 8.27 9.00 8.55 8.69 20
107/08/16 8.27 8.17 8.55 8.27 0
107/08/15 8.27 8.17 8.60 8.27 0
107/08/14 8.27 8.17 8.60 8.27 0
107/08/13 8.62 8.27 8.27 8.27 8
107/08/09 8.34 8.64 8.35 8.62 1
107/08/08 8.30 8.35 8.30 8.34 11
107/08/07 8.30 7.94 8.34 8.30 0
107/08/06 8.30 7.94 8.34 8.30 0
107/08/03 8.30 7.94 8.34 8.30 0
107/08/02 8.30 7.94 8.34 8.30 0
107/08/01 8.27 8.30 8.30 8.30 1
107/07/31 8.60 8.50 8.00 8.27 31
107/07/30 8.60 8.50 8.90 8.60 0
107/07/27 8.87 8.90 8.46 8.60 8
107/07/26 8.87 8.90 8.80 8.87 3
107/07/25 8.87 8.46 8.90 8.87 0
107/07/24 9.04 9.04 8.75 8.87 25
107/07/23 9.10 9.10 8.95 9.04 20
107/07/20 8.78 9.10 9.10 9.10 4
107/07/19 8.78 8.75 9.10 8.78 0
107/07/18 8.92 8.85 8.75 8.78 15
107/07/17 8.85 8.95 8.85 8.92 10
107/07/16 8.82 8.85 8.85 8.85 5
107/07/13 8.79 8.90 8.51 8.82 31
107/07/12 8.85 8.90 8.55 8.79 26
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