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
109/08/07 33.45 33.45 33.45 33.45 0
109/08/06 32.80 33.45 33.45 33.45 0
109/08/05 32.53 32.80 32.80 32.80 0
109/08/04 32.53 32.53 32.53 32.53 0
109/08/03 32.52 33.00 32.35 32.53 7
109/07/31 33.42 32.60 32.40 32.52 14
109/07/30 32.48 33.50 33.00 33.42 4
109/07/29 33.84 33.20 32.35 32.48 11
109/07/28 33.84 33.84 33.84 33.84 0
109/07/27 34.74 34.00 33.60 33.84 10
109/07/24 35.88 35.00 34.00 34.74 16
109/07/23 36.53 37.10 35.20 35.88 23
109/07/22 37.28 37.70 36.00 36.53 42
109/07/21 37.25 38.70 36.10 37.28 35
109/07/20 39.17 38.20 37.00 37.25 26
109/07/17 41.81 40.00 36.60 39.17 19
109/07/16 42.56 43.50 41.40 41.81 8
109/07/15 41.40 43.65 41.80 42.56 34
109/07/14 43.61 43.00 40.30 41.40 37
109/07/13 42.32 44.90 42.85 43.61 30
109/07/10 43.63 43.60 39.90 42.32 30
109/07/09 56.90 52.60 34.50 43.63 125
109/07/08 45.59 61.40 48.45 56.90 134
109/07/07 33.99 61.10 35.30 45.59 112
109/07/06 34.38 35.20 33.75 33.99 4
109/07/03 32.72 35.15 33.70 34.38 32
109/07/02 32.80 33.65 32.25 32.72 28
109/07/01 33.90 32.80 32.40 32.80 6
109/06/30 33.27 33.90 33.90 33.90 6
109/06/29 33.27 34.00 33.10 33.27 9
109/06/24 33.53 34.50 33.15 33.27 1
109/06/23 33.18 34.50 33.00 33.53 12
109/06/22 33.12 33.40 33.00 33.18 6
109/06/19 33.39 33.60 33.00 33.12 18
109/06/18 32.71 33.50 33.30 33.39 7
109/06/17 30.61 33.80 30.20 32.71 43
109/06/16 30.06 31.05 30.20 30.61 12
109/06/15 30.45 30.45 30.05 30.06 6
109/06/12 31.04 31.00 29.90 30.45 4
109/06/11 30.66 31.35 30.55 31.04 21
109/06/10 30.78 31.85 29.50 30.66 22
109/06/09 30.77 30.80 30.70 30.78 12
109/06/08 33.10 32.50 29.30 30.77 23
109/06/05 33.10 33.10 33.10 33.10 0
109/06/04 33.10 33.10 33.10 33.10 2
109/06/03 31.53 33.10 33.10 33.10 6
109/06/02 33.15 32.00 30.45 31.53 18
109/06/01 32.41 33.15 33.15 33.15 6
109/05/29 32.46 33.25 32.00 32.41 22
109/05/28 32.17 33.15 32.00 32.46 7
109/05/27 31.70 32.50 32.00 32.17 21
109/05/26 30.88 32.15 31.05 31.70 9
109/05/25 30.31 30.90 30.85 30.88 6
109/05/22 29.64 31.00 30.00 30.31 32
109/05/21 28.69 29.90 29.20 29.64 15
109/05/20 29.86 29.45 28.10 28.69 20
109/05/19 31.94 31.00 29.30 29.86 24
109/05/15 30.55 32.60 30.50 31.38 37
109/05/14 29.85 31.05 30.25 30.55 16
109/05/13 28.60 30.30 29.05 29.85 9
109/05/12 27.71 29.45 27.50 28.60 27
109/05/11 27.15 28.00 27.50 27.71 18
109/05/08 25.63 27.65 26.45 27.15 15
109/05/07 25.28 26.00 25.55 25.63 6
109/05/06 25.96 26.00 25.00 25.28 10
109/05/05 25.81 26.00 25.95 25.96 7
109/05/04 26.30 26.80 25.30 25.81 29
109/04/30 22.94 27.50 25.60 26.30 50
109/04/29 20.65 25.75 21.50 22.94 36
109/04/28 20.65 20.65 20.65 20.65 0
109/04/27 20.65 20.65 20.65 20.65 0
109/04/24 20.65 20.65 20.65 20.65 0
109/04/23 20.82 21.05 20.25 20.65 15
109/04/21 21.00 20.65 19.80 20.24 14
109/04/20 21.00 21.00 21.00 21.00 0
109/04/17 20.81 21.00 21.00 21.00 6
109/04/16 21.00 21.00 20.75 20.81 8
109/04/15 20.95 21.00 21.00 21.00 2
109/04/14 20.95 20.95 20.95 20.95 0
109/04/10 21.06 21.00 20.90 20.95 10
109/04/09 19.85 21.65 20.35 21.06 18
109/04/08 19.85 19.85 19.85 19.85 0
109/04/07 19.85 19.85 19.85 19.85 0
109/04/06 19.40 20.30 19.40 19.85 2
109/04/01 19.58 19.40 19.40 19.40 1
109/03/31 19.45 19.60 19.55 19.58 10
109/03/30 19.45 19.45 19.45 19.45 2
109/03/27 19.03 19.45 19.45 19.45 1
109/03/25 19.03 19.10 19.00 19.03 15
109/03/24 20.38 20.00 18.55 19.03 43
109/03/23 20.00 20.40 20.35 20.38 10
109/03/20 19.62 20.00 20.00 20.00 16
109/03/19 20.69 19.72 19.48 19.62 5
109/03/18 20.68 20.75 20.63 20.69 2
109/03/17 22.03 21.40 20.33 20.68 18
109/03/16 23.29 22.60 21.47 22.03 12
109/03/13 25.85 25.05 21.66 23.29 37
109/03/12 27.58 27.00 25.18 25.85 40
109/03/11 26.26 29.01 26.79 27.58 51
109/03/10 26.26 25.46 26.79 26.26 0
109/03/09 26.71 26.50 26.03 26.26 10
109/03/06 27.10 26.94 26.54 26.71 9
109/03/05 27.10 26.66 27.93 27.10 0
109/03/04 27.10 26.66 27.93 27.10 0
109/03/03 27.73 27.20 26.98 27.10 9
109/03/02 27.73 27.12 28.40 27.73 0
109/02/27 28.88 28.50 27.20 27.73 29
109/02/26 29.65 29.57 27.84 28.88 22
109/02/25 26.05 31.70 27.00 29.65 54
109/02/24 26.50 26.05 26.05 26.05 1
109/02/20 27.03 26.50 26.50 26.50 3
109/02/19 27.77 27.46 26.60 27.03 6
109/02/18 27.77 26.60 27.96 27.77 0
109/02/14 27.13 28.42 27.13 27.77 30
109/02/13 27.13 26.17 27.36 27.13 0
109/02/12 26.30 27.36 27.00 27.13 10
109/02/11 27.00 27.00 26.10 26.30 13
109/02/10 26.62 27.00 27.00 27.00 1
109/02/07 27.00 26.80 26.32 26.62 15
109/02/06 26.84 27.00 27.00 27.00 1
109/02/05 27.10 27.00 26.61 26.84 11
109/02/04 27.56 27.50 26.70 27.10 2
109/02/03 28.21 28.00 27.47 27.56 7
109/01/31 28.19 29.00 27.55 28.21 15
109/01/30 29.17 28.50 28.00 28.19 18
109/01/20 30.82 29.45 28.91 29.17 15
109/01/16 30.82 29.45 31.00 30.82 0
109/01/15 30.82 29.45 31.00 30.82 0
109/01/14 30.98 31.10 30.50 30.82 25
109/01/13 32.45 31.10 30.88 30.98 7
109/01/10 32.20 32.45 32.45 32.45 2
109/01/09 32.20 30.88 32.45 32.20 0
109/01/07 32.80 33.88 33.88 33.88 0
109/01/06 34.50 32.80 32.80 32.80 2
109/01/03 33.50 34.50 34.50 34.50 0
109/01/02 34.80 33.50 33.50 33.50 3
108/12/31 33.17 37.36 32.78 34.80 23
108/12/30 29.19 34.75 30.63 33.17 18
108/12/27 28.36 30.63 28.40 29.19 5
108/12/26 28.36 28.12 29.50 28.36 0
108/12/25 28.40 28.40 28.31 28.36 7
108/12/24 28.39 28.40 28.39 28.40 12
108/12/23 28.39 28.39 28.39 28.39 1
108/12/20 28.05 28.39 28.39 28.39 1
108/12/19 28.05 27.51 28.39 28.05 0
108/12/18 28.05 27.51 28.39 28.05 0
108/12/16 28.05 27.51 28.39 28.05 0
108/12/13 28.05 27.51 28.39 28.05 0
108/12/12 28.05 27.52 28.48 28.05 0
108/12/11 28.05 27.52 28.49 28.05 0
名稱 成交 漲跌 漲% 成交量