友霖生技醫藥

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 19.26 19.20 18.90 19.00 193
109/08/13 19.42 19.45 19.05 19.26 149
109/08/12 20.15 20.10 19.10 19.42 310
109/08/11 21.14 21.05 19.90 20.15 220
109/08/10 21.74 22.10 20.70 21.14 356
109/08/07 20.01 23.00 20.25 21.74 848
109/08/06 20.19 20.25 19.90 20.01 273
109/08/05 20.62 21.00 20.00 20.19 226
109/08/04 20.44 21.10 19.90 20.62 256
109/08/03 20.40 20.90 19.90 20.44 189
109/07/31 20.54 21.00 20.15 20.40 134
109/07/30 20.36 21.15 20.05 20.54 182
109/07/29 19.65 20.90 19.65 20.36 271
109/07/28 20.26 21.20 18.80 19.65 490
109/07/27 22.40 22.15 19.90 20.26 530
109/07/24 24.85 24.00 21.90 22.40 472
109/07/23 22.67 26.60 22.85 24.85 1
109/07/22 21.50 23.50 21.30 22.67 497
109/07/21 20.06 23.05 19.80 21.50 478
109/07/20 21.87 22.00 19.30 20.06 542
109/07/17 23.11 24.20 20.40 21.87 897
109/07/16 24.05 24.15 22.50 23.11 625
109/07/15 24.70 25.10 23.70 24.05 407
109/07/14 26.84 26.35 23.85 24.70 681
109/07/13 28.17 28.60 26.10 26.84 891
109/07/10 29.19 31.55 25.55 28.17 2
109/07/09 26.18 31.50 27.05 29.19 3
109/07/08 26.53 28.00 24.90 26.18 1
109/07/07 25.39 27.75 25.60 26.53 1
109/07/06 26.08 26.10 24.90 25.39 575
109/07/03 25.70 26.80 25.10 26.08 915
109/07/02 27.05 27.25 25.10 25.70 942
109/07/01 22.13 30.00 22.30 27.05 2
109/06/30 22.48 22.45 21.90 22.13 229
109/06/29 22.93 22.70 22.30 22.48 156
109/06/24 23.68 23.50 22.50 22.93 191
109/06/23 24.86 24.75 23.25 23.68 171
109/06/22 24.64 25.50 23.90 24.86 356
109/06/19 27.59 27.50 24.30 24.64 612
109/06/18 23.62 29.60 25.90 27.59 1
109/06/17 18.97 26.25 18.90 23.62 1
109/06/16 18.97 19.40 18.80 18.97 125
109/06/15 19.08 19.20 18.80 18.97 153
109/06/12 20.05 19.65 18.90 19.08 144
109/06/11 19.08 20.65 19.40 20.05 252
109/06/10 19.80 19.50 18.90 19.08 189
109/06/09 19.99 20.00 19.45 19.80 204
109/06/08 20.02 20.10 19.90 19.99 117
109/06/05 19.90 20.20 19.85 20.02 108
109/06/04 20.07 20.00 19.80 19.90 117
109/06/03 19.99 20.40 19.90 20.07 172
109/06/02 20.30 20.10 19.80 19.99 229
109/06/01 21.60 21.85 19.90 20.30 316
109/05/29 23.24 22.50 21.00 21.60 246
109/05/28 20.71 25.45 20.50 23.24 443
109/05/27 25.74 24.00 19.50 20.71 659
109/05/26 28.37 30.50 23.70 25.74 1
109/05/25 22.63 35.55 22.65 28.37 2
109/05/22 15.06 36.00 15.00 22.63 393
109/05/21 14.95 15.15 14.95 15.06 47
109/05/20 14.18 15.30 14.50 14.95 79
109/05/19 14.03 14.25 13.95 14.18 8
109/05/15 13.88 14.10 13.90 14.02 16
109/05/14 14.09 13.90 13.85 13.88 2
109/05/13 14.02 14.15 14.05 14.09 32
109/05/12 14.02 14.02 14.02 14.02 0
109/05/11 14.48 14.45 13.95 14.02 26
109/05/08 14.04 14.50 14.45 14.48 3
109/05/07 14.17 14.20 14.00 14.04 29
109/05/06 13.97 14.70 14.05 14.17 45
109/05/05 13.82 14.15 13.75 13.97 28
109/05/04 13.52 13.95 13.60 13.82 20
109/04/30 13.86 13.90 13.50 13.52 2
109/04/29 14.07 14.00 13.80 13.86 7
109/04/28 14.02 14.30 13.80 14.07 79
109/04/27 13.28 14.70 13.25 14.02 111
109/04/24 13.31 13.35 13.25 13.28 43
109/04/23 13.35 13.35 13.25 13.31 33
109/04/21 12.93 12.93 12.93 12.93 0
109/04/20 13.04 13.15 12.85 12.93 7
109/04/17 12.98 13.05 13.00 13.04 11
109/04/16 13.17 13.05 12.90 12.98 10
109/04/15 13.17 13.17 13.17 13.17 0
109/04/14 13.25 13.25 13.00 13.17 4
109/04/10 13.04 13.15 12.55 13.06 36
109/04/09 12.99 13.10 13.00 13.04 8
109/04/08 12.99 12.99 12.99 12.99 0
109/04/07 12.85 13.05 12.90 12.99 6
109/04/06 12.85 12.85 12.85 12.85 0
109/03/31 13.00 13.00 12.70 12.85 20
109/03/30 12.99 13.00 13.00 13.00 1
109/03/27 13.13 13.15 12.90 12.99 32
109/03/26 12.89 13.15 13.10 13.13 10
109/03/25 12.89 12.89 12.89 12.89 0
109/03/23 13.01 13.00 12.50 12.89 62
109/03/20 12.99 13.08 12.94 13.01 67
109/03/19 13.52 13.45 12.64 12.99 75
109/03/18 13.47 13.61 13.50 13.52 12
109/03/17 14.02 13.60 13.11 13.47 17
109/03/16 14.20 14.02 14.02 14.02 5
109/03/13 14.93 14.30 14.11 14.20 53
109/03/12 15.00 14.97 14.50 14.93 83
109/03/11 15.47 15.00 15.00 15.00 2
109/03/10 15.47 15.00 15.52 15.47 0
109/03/09 15.50 15.54 15.00 15.47 48
109/03/06 15.49 15.60 15.20 15.50 5
109/03/05 15.32 15.73 15.40 15.49 9
109/03/04 15.33 15.33 15.30 15.32 12
109/03/03 14.99 15.40 14.99 15.33 36
109/03/02 15.03 15.03 14.95 14.99 4
109/02/27 15.00 15.05 14.57 15.03 13
109/02/26 15.00 14.95 15.05 15.00 0
109/02/25 15.00 14.95 15.05 15.00 0
109/02/24 15.08 15.00 15.00 15.00 10
109/02/19 15.35 15.40 15.01 15.08 6
109/02/18 14.61 15.65 15.25 15.35 44
109/02/17 15.20 14.61 14.61 14.61 1
109/02/14 15.08 15.20 15.20 15.20 2
109/02/13 15.44 15.35 14.63 15.08 44
109/02/12 15.42 15.89 15.07 15.44 64
109/02/11 15.90 15.51 15.26 15.42 32
109/02/10 15.79 16.00 15.80 15.90 51
109/02/07 14.69 16.49 14.85 15.79 118
109/02/06 14.60 14.85 14.45 14.69 38
109/02/05 14.17 14.65 14.55 14.60 20
109/02/04 14.52 14.56 14.10 14.17 18
109/02/03 14.52 14.10 14.57 14.52 0
109/01/31 14.42 14.57 14.50 14.52 9
109/01/30 14.15 14.50 14.25 14.42 32
109/01/20 14.15 14.20 14.06 14.15 23
109/01/17 14.18 14.25 14.05 14.15 4
109/01/16 14.15 14.25 14.05 14.18 19
109/01/15 14.24 14.30 14.00 14.15 12
109/01/14 14.40 14.35 14.10 14.24 26
109/01/13 14.40 14.30 14.66 14.40 0
109/01/10 14.46 14.46 14.30 14.40 8
109/01/09 14.47 14.56 14.43 14.46 11
109/01/07 14.40 14.15 13.84 14.06 34
109/01/06 14.44 14.40 14.40 14.40 5
109/01/03 14.50 14.45 14.40 14.44 7
109/01/02 14.50 14.55 14.45 14.50 17
108/12/31 14.71 14.50 14.50 14.50 5
108/12/30 14.71 14.31 14.75 14.71 0
108/12/27 14.71 14.31 14.75 14.71 0
108/12/26 14.54 14.75 14.58 14.71 3
108/12/25 14.48 14.57 14.50 14.54 2
108/12/24 14.48 14.03 14.57 14.48 0
108/12/23 14.48 14.03 14.57 14.48 0
108/12/20 14.27 14.57 14.31 14.48 13
108/12/19 14.97 14.60 13.87 14.27 66
名稱 成交 漲跌 漲% 成交量