心悅生醫股份

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
109/08/14 46.42 46.45 45.85 46.02 65
109/08/13 46.80 47.95 45.85 46.42 49
109/08/12 46.75 47.20 46.20 46.80 78
109/08/11 48.59 48.75 44.80 46.75 215
109/08/10 48.36 49.55 48.35 48.59 34
109/08/07 49.28 48.95 47.80 48.36 203
109/08/06 50.10 50.10 48.80 49.28 209
109/08/05 51.38 51.20 49.50 50.10 168
109/08/04 51.19 51.70 50.90 51.38 69
109/08/03 51.29 51.50 49.95 51.19 115
109/07/31 51.07 52.00 50.80 51.29 129
109/07/30 50.20 51.90 50.60 51.07 111
109/07/29 49.98 50.90 49.25 50.20 131
109/07/28 55.90 53.80 48.95 49.98 399
109/07/27 49.49 60.30 49.90 55.90 960
109/07/24 50.97 50.50 48.00 49.49 209
109/07/23 52.76 53.00 50.20 50.97 167
109/07/22 52.16 54.00 51.70 52.76 345
109/07/21 49.63 53.40 50.00 52.16 331
109/07/20 49.63 51.00 48.80 49.63 308
109/07/17 51.85 52.20 48.00 49.63 333
109/07/16 50.62 53.00 50.50 51.85 249
109/07/15 52.41 51.20 49.55 50.62 254
109/07/14 53.74 54.00 49.85 52.41 324
109/07/13 54.59 54.20 52.90 53.74 317
109/07/10 57.91 57.10 52.10 54.59 563
109/07/09 56.15 59.70 55.80 57.91 1
109/07/08 54.14 61.50 52.10 56.15 1
109/07/07 43.83 62.20 44.95 54.14 2
109/07/06 42.36 45.15 42.45 43.83 326
109/07/03 42.56 42.65 42.05 42.36 115
109/07/02 42.57 42.95 42.25 42.56 180
109/07/01 42.59 42.90 42.00 42.57 183
109/06/30 42.66 44.10 41.65 42.59 350
109/06/29 43.02 44.50 42.05 42.66 84
109/06/24 44.36 44.45 42.15 43.02 110
109/06/23 44.04 44.80 43.85 44.36 165
109/06/22 44.49 44.75 42.95 44.04 244
109/06/19 44.15 46.20 42.05 44.49 589
109/06/18 40.14 46.10 40.50 44.15 1
109/06/17 39.97 40.40 39.85 40.14 266
109/06/16 39.14 41.00 39.00 39.97 193
109/06/15 36.03 40.65 36.35 39.14 421
109/06/12 36.79 36.65 35.50 36.03 59
109/06/11 36.42 37.15 36.55 36.79 113
109/06/10 36.29 36.95 36.10 36.42 69
109/06/09 36.10 37.00 36.00 36.29 78
109/06/08 36.12 37.00 35.85 36.10 119
109/06/05 36.95 36.70 35.85 36.12 87
109/06/04 37.75 37.55 36.35 36.95 109
109/06/03 37.62 38.20 37.00 37.75 146
109/06/02 37.93 38.00 37.40 37.62 118
109/06/01 38.68 38.75 37.50 37.93 203
109/05/29 38.62 39.00 38.35 38.68 68
109/05/28 39.55 39.30 37.85 38.62 85
109/05/27 41.93 41.65 38.65 39.55 216
109/05/26 40.40 43.70 40.40 41.93 205
109/05/25 38.67 42.30 39.05 40.40 533
109/05/22 39.20 39.15 38.05 38.67 106
109/05/21 38.09 41.00 38.05 39.20 122
109/05/20 37.58 38.50 37.50 38.09 140
109/05/19 37.59 37.80 37.35 37.58 72
109/05/15 37.36 37.50 36.80 37.18 96
109/05/14 38.01 38.00 37.15 37.36 74
109/05/13 37.18 39.50 37.20 38.01 74
109/05/12 37.12 37.35 37.05 37.18 82
109/05/11 39.34 37.50 36.95 37.12 107
109/05/08 39.35 41.35 36.40 39.34 331
109/05/07 33.96 43.00 34.00 39.35 451
109/05/06 32.11 35.50 32.20 33.96 232
109/05/05 31.97 32.25 31.95 32.11 62
109/05/04 32.78 32.55 31.80 31.97 125
109/04/30 32.38 33.05 32.00 32.78 61
109/04/29 32.54 32.70 32.00 32.38 84
109/04/28 32.91 32.75 32.05 32.54 109
109/04/27 31.35 33.45 32.00 32.91 89
109/04/24 30.33 31.85 30.70 31.35 92
109/04/23 29.31 30.70 30.00 30.33 77
109/04/21 31.92 31.80 28.50 30.08 160
109/04/20 32.57 32.05 31.80 31.92 66
109/04/17 31.62 33.25 31.80 32.57 101
109/04/16 32.02 32.10 31.30 31.62 65
109/04/15 31.28 32.20 31.60 32.02 70
109/04/14 31.73 31.65 31.00 31.28 44
109/04/10 33.91 34.95 32.35 33.67 146
109/04/09 31.78 36.45 32.85 33.91 286
109/04/08 30.83 32.50 30.85 31.78 108
109/04/07 28.99 31.55 29.60 30.83 116
109/04/06 27.90 30.10 28.35 28.99 79
109/04/01 27.07 29.45 27.00 27.90 178
109/03/31 26.33 27.35 26.90 27.07 136
109/03/30 27.21 27.15 26.00 26.33 99
109/03/27 27.12 27.55 27.00 27.21 98
109/03/26 27.27 28.00 26.70 27.12 145
109/03/25 25.09 28.35 26.30 27.27 238
109/03/24 23.87 25.55 24.45 25.09 182
109/03/23 26.86 26.60 22.35 23.87 122
109/03/20 22.72 30.62 22.84 26.86 328
109/03/19 28.57 26.50 20.88 22.72 697
109/03/18 32.79 31.49 25.00 28.57 586
109/03/17 38.80 36.39 29.03 32.79 716
109/03/16 40.68 41.13 36.50 38.80 352
109/03/13 44.60 44.50 38.88 40.68 507
109/03/12 44.38 46.99 43.23 44.60 310
109/03/11 43.95 44.70 43.80 44.38 98
109/03/10 45.19 44.75 43.01 43.95 56
109/03/09 45.21 46.00 44.81 45.19 88
109/03/06 45.58 45.99 44.66 45.21 33
109/03/05 45.76 46.00 45.01 45.58 55
109/03/04 46.07 46.00 45.14 45.76 79
109/03/03 45.94 47.00 45.80 46.07 143
109/03/02 46.38 46.23 45.47 45.94 94
109/02/27 46.49 46.94 46.00 46.38 84
109/02/26 46.37 47.49 46.20 46.49 76
109/02/25 46.50 47.50 46.15 46.37 58
109/02/24 46.89 47.00 46.05 46.50 69
109/02/20 48.05 48.50 47.01 48.05 103
109/02/19 47.15 48.30 47.81 48.05 93
109/02/18 46.64 48.15 46.51 47.15 46
109/02/17 46.67 46.99 46.42 46.64 28
109/02/14 46.47 47.19 46.47 46.67 50
109/02/13 46.37 47.29 46.11 46.47 34
109/02/12 46.53 46.68 46.00 46.37 87
109/02/11 46.77 47.19 46.31 46.53 41
109/02/10 47.48 47.69 46.36 46.77 48
109/02/07 49.02 48.99 46.98 47.48 51
109/02/06 48.13 50.90 47.90 49.02 265
109/02/05 46.57 49.80 47.49 48.13 228
109/02/04 45.48 46.78 46.30 46.57 24
109/02/03 46.59 47.19 44.87 45.48 75
109/01/31 45.13 47.19 46.00 46.59 83
109/01/30 47.77 48.00 43.86 45.13 186
109/01/20 48.23 48.49 47.00 47.77 110
109/01/17 44.99 50.49 45.09 48.23 241
109/01/16 44.96 45.13 44.80 44.99 23
109/01/15 44.93 45.20 44.51 44.96 42
109/01/14 44.71 44.99 44.80 44.93 16
109/01/13 44.91 44.94 44.51 44.71 49
109/01/10 45.03 45.14 44.70 44.91 84
109/01/09 44.92 45.29 44.86 45.03 7
109/01/07 45.58 46.00 44.71 45.04 68
109/01/06 45.93 46.49 44.81 45.58 54
109/01/03 46.74 46.65 45.40 45.93 103
109/01/02 46.92 47.19 46.55 46.74 68
108/12/31 47.11 47.17 46.80 46.92 31
108/12/30 47.14 47.38 46.81 47.11 51
108/12/27 47.23 47.39 46.80 47.14 44
108/12/26 47.16 47.65 47.01 47.23 75
108/12/25 46.81 47.99 46.51 47.16 45
108/12/24 46.75 47.19 46.51 46.81 31
名稱 成交 漲跌 漲% 成交量