華安醫學股份

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
109/09/24 67.97 68.00 64.70 66.49 172
109/09/23 68.60 69.00 67.70 67.97 21
109/09/22 69.07 69.50 67.80 68.60 28
109/09/21 69.34 69.70 68.70 69.07 63
109/09/18 68.95 69.90 69.00 69.34 67
109/09/17 68.66 69.90 68.30 68.95 17
109/09/16 69.85 70.30 67.40 68.66 73
109/09/15 70.53 70.70 69.00 69.85 15
109/09/14 70.01 71.20 69.80 70.53 64
109/09/11 69.18 70.90 69.60 70.01 59
109/09/10 68.66 69.90 68.50 69.18 25
109/09/09 69.69 70.20 67.70 68.66 20
109/09/08 69.26 70.20 68.10 69.69 47
109/09/07 69.21 70.90 68.10 69.26 40
109/09/04 70.43 71.40 68.00 69.21 95
109/09/03 70.84 71.30 70.00 70.43 42
109/09/02 72.56 73.00 70.10 70.84 50
109/09/01 73.78 74.70 71.10 72.56 120
109/08/31 70.05 75.60 70.90 73.78 154
109/08/28 69.96 70.30 69.10 70.05 18
109/08/27 69.86 70.40 69.70 69.96 66
109/08/26 70.21 70.90 69.50 69.86 22
109/08/25 70.05 71.00 69.70 70.21 42
109/08/24 69.54 71.00 69.70 70.05 83
109/08/21 69.92 70.90 68.70 69.54 51
109/08/20 71.11 71.90 67.10 69.92 168
109/08/19 70.82 72.10 70.70 71.11 74
109/08/18 68.67 72.80 69.50 70.82 77
109/08/17 70.13 70.00 67.50 68.67 86
109/08/14 71.92 72.00 69.20 70.13 88
109/08/13 71.94 72.90 71.00 71.92 31
109/08/12 72.56 73.20 71.00 71.94 65
109/08/11 73.56 73.90 71.00 72.56 74
109/08/10 73.46 74.00 73.00 73.56 69
109/08/07 73.67 74.00 72.80 73.46 17
109/08/06 73.13 75.90 72.80 73.67 26
109/08/05 73.31 75.20 72.70 73.13 46
109/08/04 74.50 76.00 72.60 73.31 28
109/08/03 74.45 75.80 73.10 74.50 140
109/07/31 71.30 75.90 72.00 74.45 90
109/07/30 69.44 72.40 70.80 71.30 42
109/07/29 69.07 71.00 67.70 69.44 103
109/07/28 73.79 73.00 67.30 69.07 347
109/07/27 77.55 78.00 71.10 73.79 235
109/07/24 80.71 79.60 75.20 77.55 102
109/07/23 80.58 82.40 79.50 80.71 145
109/07/22 79.66 82.00 79.10 80.58 110
109/07/21 74.69 84.10 74.10 79.66 155
109/07/20 78.47 76.90 72.10 74.69 104
109/07/17 83.02 84.30 72.20 78.47 501
109/07/16 83.40 84.00 82.10 83.02 134
109/07/15 86.08 87.90 81.60 83.40 210
109/07/14 89.22 88.00 84.10 86.08 264
109/07/13 88.18 90.80 88.20 89.22 350
109/07/10 91.26 94.40 84.70 88.18 483
109/07/09 89.77 95.60 89.70 91.26 702
109/07/08 89.28 94.70 85.10 89.77 641
109/07/07 90.37 102.00 82.10 89.28 1
109/07/06 76.06 93.40 80.00 90.37 2
109/07/03 74.13 82.90 74.00 76.06 465
109/07/02 73.14 74.90 73.10 74.13 163
109/07/01 72.74 75.60 72.00 73.14 188
109/06/30 69.03 73.90 69.70 72.74 441
109/06/29 72.52 72.00 66.80 69.03 146
109/06/24 69.66 75.70 69.70 72.52 437
109/06/23 66.68 73.70 66.70 69.66 575
109/06/22 66.81 67.20 65.70 66.68 119
109/06/19 66.93 68.00 65.90 66.81 106
109/06/18 66.61 67.90 66.30 66.93 48
109/06/17 66.94 68.40 65.70 66.61 48
109/06/16 65.97 68.40 65.60 66.94 110
109/06/15 64.24 68.30 64.70 65.97 127
109/06/12 66.46 65.90 63.70 64.24 55
109/06/11 67.19 67.50 65.80 66.46 70
109/06/10 67.19 68.00 66.30 67.19 18
109/06/09 68.23 68.40 66.50 67.19 53
109/06/08 69.13 70.70 67.00 68.23 82
109/06/05 67.60 70.30 68.30 69.13 218
109/06/04 67.22 70.10 66.90 67.60 100
109/06/03 68.68 69.10 65.80 67.22 74
109/06/02 67.90 70.40 66.00 68.68 322
109/06/01 62.64 70.10 64.20 67.90 497
109/05/29 61.83 64.10 61.30 62.64 84
109/05/28 63.01 62.50 61.80 61.83 2
109/05/27 63.73 64.40 62.10 63.01 91
109/05/26 64.47 64.90 63.00 63.73 64
109/05/25 66.52 65.90 63.10 64.47 139
109/05/22 61.08 67.30 64.00 66.52 413
109/05/21 60.34 64.50 60.00 61.08 187
109/05/20 60.27 61.00 59.80 60.34 68
109/05/19 59.16 60.90 59.20 60.27 43
109/05/15 61.01 61.20 59.00 59.66 62
109/05/14 60.40 62.50 60.10 61.01 40
109/05/13 61.05 61.10 59.60 60.40 88
109/05/12 62.21 62.30 60.80 61.05 19
109/05/11 62.15 62.60 61.30 62.21 42
109/05/08 62.65 62.90 61.00 62.15 32
109/05/07 61.89 63.70 62.10 62.65 22
109/05/06 63.76 63.20 61.00 61.89 84
109/05/05 63.56 64.10 63.20 63.76 27
109/05/04 63.01 64.10 63.00 63.56 71
109/04/30 62.49 64.20 62.40 63.01 53
109/04/29 65.06 65.00 61.30 62.49 121
109/04/28 63.66 66.40 63.70 65.06 88
109/04/27 62.99 65.00 63.00 63.66 63
109/04/24 62.86 64.10 62.30 62.99 47
109/04/23 61.69 64.60 61.90 62.86 60
109/04/21 68.96 68.00 66.30 66.89 89
109/04/20 71.44 71.40 66.40 68.96 118
109/04/17 68.34 75.40 68.20 71.44 298
109/04/16 61.77 69.50 64.70 68.34 334
109/04/15 60.24 65.30 60.30 61.77 175
109/04/14 60.31 61.00 59.80 60.24 53
109/04/10 59.52 59.90 57.80 58.44 131
109/04/09 59.40 60.00 59.10 59.52 48
109/04/08 59.13 60.00 58.80 59.40 91
109/04/07 58.96 60.50 58.10 59.13 84
109/04/06 56.67 60.50 57.30 58.96 207
109/04/01 55.13 57.40 55.90 56.67 26
109/03/31 56.72 55.40 55.00 55.13 52
109/03/30 58.83 60.30 53.10 56.72 118
109/03/27 59.23 59.20 58.00 58.83 71
109/03/26 61.42 60.80 58.00 59.23 44
109/03/25 58.34 63.90 59.00 61.42 143
109/03/24 49.88 60.60 53.00 58.34 287
109/03/23 45.87 53.00 47.10 49.88 311
109/03/20 42.15 47.89 40.95 45.87 201
109/03/19 51.90 49.70 39.87 42.15 297
109/03/18 56.30 55.99 49.73 51.90 221
109/03/17 60.55 60.00 54.02 56.30 191
109/03/16 59.70 61.36 59.50 60.55 131
109/03/13 66.91 64.00 57.01 59.70 294
109/03/12 69.21 68.21 66.01 66.91 136
109/03/11 69.27 69.99 68.51 69.21 129
109/03/10 69.45 70.00 68.69 69.27 45
109/03/09 69.75 70.44 68.81 69.45 100
109/03/06 69.29 70.45 68.82 69.75 44
109/03/05 69.13 69.72 68.69 69.29 51
109/03/04 69.10 70.20 68.70 69.13 25
109/03/03 66.89 69.71 68.50 69.10 57
109/03/02 68.67 68.93 65.55 66.89 165
109/02/27 69.98 70.22 67.18 68.67 113
109/02/26 69.96 70.22 69.77 69.98 32
109/02/25 71.07 70.22 69.77 69.96 72
109/02/24 72.33 72.00 70.00 71.07 26
109/02/20 71.39 74.79 71.73 73.80 96
109/02/19 71.09 71.99 70.96 71.39 36
109/02/18 71.90 71.70 70.31 71.09 53
109/02/17 72.30 73.19 71.30 71.90 48
109/02/14 68.78 73.23 70.01 72.30 142
名稱 成交 漲跌 漲% 成交量