明躍國際健康科技

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
110/06/11 34.23 34.65 33.00 33.74 45
110/06/10 33.80 35.20 33.15 34.23 88
110/06/09 34.10 34.65 33.35 33.80 29
110/06/08 34.55 34.65 33.90 34.10 22
110/06/07 35.18 35.00 34.15 34.55 36
110/06/04 35.18 35.18 35.18 35.18 0
110/06/03 34.87 36.30 34.60 35.18 45
110/06/01 34.92 35.60 34.80 35.03 53
110/05/31 35.20 35.90 34.75 34.92 44
110/05/28 35.62 35.90 34.80 35.20 69
110/05/27 35.95 35.80 35.50 35.62 5
110/05/26 36.03 36.60 35.30 35.95 26
110/05/25 34.78 37.00 35.00 36.03 36
110/05/24 35.46 35.50 34.20 34.78 24
110/05/21 35.10 35.90 35.00 35.46 54
110/05/20 34.69 35.75 34.50 35.10 70
110/05/19 35.00 35.80 34.30 34.69 44
110/05/18 34.49 35.90 34.00 35.00 53
110/05/17 36.91 37.00 33.80 34.49 141
110/05/14 34.36 38.55 34.75 36.91 188
110/05/13 34.28 36.55 32.50 34.36 144
110/05/12 36.89 36.80 30.90 34.28 269
110/05/11 38.22 38.90 35.75 36.89 264
110/05/10 40.07 40.00 37.35 38.22 241
110/05/07 39.21 40.35 39.60 40.07 68
110/05/06 38.97 39.90 38.85 39.21 60
110/05/05 37.97 39.50 38.00 38.97 70
110/05/04 39.87 40.90 36.50 37.97 306
110/05/03 43.23 45.40 38.00 39.87 707
110/04/29 39.51 45.40 39.70 43.23 821
110/04/28 38.31 40.30 38.05 39.51 210
110/04/27 37.55 38.90 37.55 38.31 117
110/04/26 37.65 38.05 35.65 37.55 114
110/04/23 38.35 39.90 36.10 37.65 297
110/04/22 35.05 41.00 35.50 38.35 624
110/04/21 35.11 35.50 34.85 35.05 157
110/04/20 35.11 35.65 34.85 35.11 219
110/04/19 34.23 35.50 34.80 35.11 209
110/04/16 33.93 34.70 33.90 34.23 110
110/04/15 33.50 34.50 33.50 33.93 125
110/04/14 35.20 35.10 32.70 33.50 203
110/04/13 34.91 36.70 34.70 35.20 373
110/04/12 32.98 35.65 33.10 34.91 547
110/04/09 32.86 33.20 32.75 32.98 172
110/04/08 33.01 33.10 32.65 32.86 96
110/04/07 32.95 33.15 32.75 33.01 118
110/04/06 33.07 33.10 32.30 32.95 131
110/04/01 32.95 33.20 32.90 33.07 41
110/03/31 33.02 33.15 32.65 32.95 52
110/03/30 32.63 33.25 32.75 33.02 79
110/03/29 32.82 33.15 31.90 32.63 90
110/03/26 32.51 33.40 32.00 32.82 183
110/03/25 31.89 34.00 31.75 32.51 192
110/03/24 31.73 32.15 31.65 31.89 69
110/03/23 31.48 32.00 31.40 31.73 41
110/03/22 31.38 31.65 31.30 31.48 63
110/03/19 31.67 31.90 31.00 31.38 42
110/03/18 31.94 32.10 31.45 31.67 75
110/03/17 32.29 32.15 31.60 31.94 65
110/03/16 32.36 32.55 32.00 32.29 69
110/03/15 32.83 32.60 32.00 32.36 35
110/03/12 32.76 33.50 32.10 32.83 77
110/03/11 31.14 33.30 31.50 32.76 138
110/03/10 30.74 31.65 30.90 31.14 57
110/03/09 30.94 30.90 30.55 30.74 20
110/03/08 30.54 31.10 30.60 30.94 30
110/03/05 30.97 31.10 30.00 30.54 102
110/03/04 31.00 31.20 30.60 30.97 61
110/03/03 31.33 31.35 30.50 31.00 20
110/03/02 30.97 31.70 31.00 31.33 66
110/02/26 30.83 31.00 30.75 30.97 36
110/02/25 30.80 31.00 30.65 30.83 58
110/02/24 32.45 32.00 30.00 30.80 199
110/02/23 32.47 33.20 32.00 32.45 140
110/02/22 32.66 33.30 31.90 32.47 158
110/02/19 30.49 33.65 31.35 32.66 147
110/02/18 29.42 32.00 29.60 30.49 66
110/02/17 28.78 29.90 29.00 29.42 52
110/02/05 29.22 29.25 28.40 28.78 97
110/02/04 29.91 29.60 29.00 29.22 55
110/02/03 29.97 30.25 29.50 29.91 56
110/02/02 29.24 30.80 29.40 29.97 105
110/02/01 34.09 32.60 27.55 29.24 301
110/01/29 34.05 35.50 31.85 34.09 570
110/01/28 30.49 35.45 32.00 34.05 679
110/01/27 27.57 32.30 28.20 30.49 673
110/01/26 26.50 28.50 26.70 27.57 376
110/01/25 26.21 27.00 26.30 26.50 130
110/01/22 25.98 26.50 26.10 26.21 132
110/01/21 26.16 26.20 25.60 25.98 42
110/01/20 26.40 26.60 25.60 26.16 75
110/01/18 25.38 25.80 25.20 25.52 88
110/01/15 25.52 25.60 25.10 25.38 63
110/01/14 25.75 25.90 25.10 25.52 33
110/01/13 25.27 26.00 25.00 25.75 89
110/01/12 25.09 25.80 25.00 25.27 77
110/01/11 24.79 25.30 24.70 25.09 127
110/01/08 24.87 25.00 24.70 24.79 37
110/01/07 24.94 25.00 24.75 24.87 21
110/01/06 24.99 25.10 24.75 24.94 96
110/01/05 25.02 25.10 24.90 24.99 16
110/01/04 25.06 25.30 24.60 25.02 77
109/12/31 25.01 25.40 24.90 25.06 47
109/12/30 25.14 25.20 24.90 25.01 34
109/12/29 25.25 25.30 25.00 25.14 28
109/12/28 24.93 25.40 25.00 25.25 45
109/12/25 25.34 25.50 24.80 24.93 110
109/12/24 25.22 25.90 25.20 25.34 16
109/12/23 25.96 25.90 25.00 25.22 57
109/12/22 26.23 26.40 25.50 25.96 181
109/12/21 26.06 26.60 26.00 26.23 59
109/12/18 26.10 26.20 25.90 26.06 27
109/12/17 26.62 26.70 25.90 26.10 78
109/12/16 26.07 27.10 26.30 26.62 239
109/12/15 26.06 26.30 26.00 26.07 69
109/12/14 25.91 26.30 25.60 26.06 99
109/12/11 26.07 26.45 25.20 25.91 165
109/12/09 25.09 26.40 25.00 26.05 141
109/12/08 25.03 25.25 24.90 25.09 102
109/12/07 26.07 25.55 24.80 25.03 105
109/12/04 26.71 26.80 25.50 26.07 193
109/12/03 26.72 26.85 26.60 26.71 45
109/12/02 27.06 26.90 26.30 26.72 98
109/12/01 26.26 28.10 26.00 27.06 532
109/11/30 24.90 26.80 25.00 26.26 671
109/11/27 24.45 25.10 24.50 24.90 142
109/11/26 24.50 24.55 24.30 24.45 96
109/11/20 24.49 25.20 24.40 24.71 15
109/11/19 25.29 25.10 23.90 24.49 84
109/11/18 25.10 26.30 24.70 25.29 78
109/11/17 24.27 26.00 24.30 25.10 120
109/11/16 23.50 24.80 23.90 24.27 109
109/11/13 23.48 24.00 23.30 23.50 244
109/11/12 24.51 24.10 23.00 23.48 339
109/11/11 25.92 25.70 24.00 24.51 243
109/11/10 24.94 27.00 24.65 25.92 335
109/11/09 24.51 25.70 24.40 24.94 161
109/11/06 24.56 24.90 24.30 24.51 109
109/11/05 25.62 25.50 24.05 24.56 127
109/11/04 24.17 26.10 24.90 25.62 257
109/11/03 22.98 25.70 22.90 24.17 256
109/11/02 22.69 23.30 22.70 22.98 30
109/10/30 23.01 23.30 22.40 22.69 58
109/10/29 23.57 24.00 22.60 23.01 68
109/10/28 22.81 24.20 23.15 23.57 26
109/10/27 23.93 23.90 22.10 22.81 233
109/10/26 24.72 25.00 23.30 23.93 200
109/10/23 25.71 25.70 24.00 24.72 135
109/10/22 25.12 26.40 25.10 25.71 133
109/10/21 26.51 26.40 23.00 25.12 490
名稱 成交 漲跌 漲% 成交量