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
109/06/04 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
108/12/10 27.50 28.50 27.50 28.05 12
108/12/09 28.57 27.50 27.50 27.50 2
108/12/06 28.57 27.38 28.79 28.57 0
108/12/05 28.57 27.38 28.79 28.57 0
108/12/03 28.57 27.38 28.79 28.57 0
108/12/02 28.57 27.54 28.97 28.57 0
108/11/29 29.08 29.00 28.19 28.57 14
108/11/28 30.60 29.08 29.08 29.08 3
108/11/27 30.60 29.08 30.60 30.60 0
108/11/26 30.60 30.60 30.60 30.60 0
108/11/25 30.60 30.60 30.60 30.60 2
108/11/12 30.40 30.50 30.50 30.50 3
108/11/11 29.50 31.06 29.62 30.40 13
108/11/08 29.50 28.41 29.62 29.50 0
108/11/07 29.50 28.41 29.62 29.50 0
108/11/06 29.50 28.20 29.62 29.50 0
108/11/05 29.50 28.20 29.62 29.50 0
108/11/04 29.50 28.16 29.62 29.50 0
108/11/01 29.50 28.15 29.62 29.50 0
108/10/31 29.50 28.15 29.62 29.50 0
108/10/30 29.50 28.50 29.62 29.50 0
108/10/29 29.50 28.50 29.62 29.50 0
108/10/28 29.50 28.50 29.62 29.50 0
108/10/25 29.50 29.50 29.50 29.50 3
108/10/24 29.04 29.50 29.50 29.50 0
108/10/23 29.04 28.15 29.50 29.04 0
108/10/22 29.04 28.20 29.59 29.04 0
108/10/21 29.04 28.20 29.59 29.04 0
108/10/18 29.53 29.20 29.00 29.04 10
108/10/17 29.53 28.50 29.98 29.53 0
108/10/16 30.20 30.00 28.98 29.53 4
108/10/15 30.20 30.00 31.25 30.20 0
108/10/14 30.20 30.20 30.20 30.20 6
108/10/09 30.22 30.20 30.20 30.20 2
108/10/08 30.88 30.24 30.20 30.22 2
108/10/07 30.88 30.24 31.78 30.88 0
108/10/04 30.88 30.24 31.78 30.88 0
108/10/03 30.88 30.27 31.80 30.88 0
108/10/02 30.88 30.26 31.82 30.88 0
108/10/01 30.88 30.35 31.84 30.88 0
108/09/27 30.88 30.35 31.84 30.88 0
108/09/26 30.88 30.35 31.84 30.88 0
108/09/25 30.88 30.35 31.84 30.88 0
108/09/24 30.88 30.35 31.84 30.88 0
名稱 成交 漲跌 漲% 成交量