源大環能股份

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
108/06/19 19.40 20.00 19.90 19.92 5
108/06/18 19.40 19.25 20.00 19.40 0
108/06/17 19.40 19.45 19.30 19.40 3
108/06/14 19.40 19.30 20.00 19.40 0
108/06/12 19.46 19.50 19.20 19.40 21
108/06/11 19.48 19.50 19.38 19.46 8
108/06/10 19.98 19.48 19.48 19.48 1
108/06/06 19.94 19.98 19.98 19.98 1
108/06/05 20.50 20.00 19.86 19.94 13
108/06/04 20.50 19.85 20.40 20.50 0
108/06/03 21.10 21.20 19.58 20.50 33
108/05/31 21.05 21.10 21.10 21.10 3
108/05/30 21.05 21.09 21.00 21.05 6
108/05/29 20.77 21.05 21.05 21.05 1
108/05/28 21.15 21.00 20.21 20.77 7
108/05/27 21.45 21.45 21.00 21.15 3
108/05/24 21.41 21.45 21.45 21.45 3
108/05/23 21.99 21.50 21.15 21.41 7
108/05/22 21.65 21.99 21.99 21.99 1
108/05/21 21.61 21.65 21.65 21.65 6
108/05/20 21.61 21.10 22.00 21.61 0
108/05/17 21.61 21.20 22.20 21.61 0
108/05/16 21.61 21.20 22.20 21.61 0
108/05/15 21.56 21.61 21.61 21.61 3
108/05/14 21.56 21.26 22.35 21.56 0
108/05/13 21.72 22.42 21.35 21.56 9
108/05/10 21.61 21.80 21.60 21.72 11
108/05/09 21.05 21.66 21.59 21.61 12
108/05/08 21.75 21.10 21.00 21.05 6
108/05/07 21.90 21.90 21.50 21.75 8
108/05/06 21.31 21.90 21.90 21.90 1
108/05/03 22.39 22.00 20.90 21.31 32
108/05/02 23.80 23.05 21.40 22.39 24
108/04/30 23.80 23.05 24.10 23.80 0
108/04/25 23.50 24.10 24.10 24.10 3
108/04/24 22.52 24.00 23.08 23.50 21
108/04/23 22.60 22.52 22.52 22.52 2
108/04/22 22.51 23.00 22.50 22.60 14
108/04/19 24.02 24.00 21.00 22.51 49
108/04/18 24.13 24.08 23.95 24.02 13
108/04/17 24.27 24.39 24.00 24.13 46
108/04/16 24.42 24.47 24.00 24.27 29
108/04/15 24.58 24.65 24.00 24.42 16
108/04/12 24.68 24.65 24.50 24.58 10
108/04/11 24.50 24.70 24.65 24.68 2
108/04/10 24.63 24.99 24.01 24.50 24
108/04/09 24.11 25.00 24.10 24.63 53
108/04/08 24.35 24.60 23.70 24.11 39
108/04/03 24.14 24.80 23.70 24.35 42
108/04/02 22.23 25.19 22.33 24.14 128
108/04/01 20.66 23.36 21.00 22.23 73
108/03/29 20.26 21.65 20.40 20.66 14
108/03/28 20.12 20.60 20.00 20.26 11
108/03/27 20.12 20.50 19.80 20.12 15
108/03/26 19.89 20.94 20.00 20.12 17
108/03/25 19.63 20.20 19.80 19.89 8
108/03/22 19.63 19.35 20.31 19.63 0
108/03/21 19.92 19.99 19.40 19.63 15
108/03/20 19.45 20.00 19.48 19.92 20
108/03/19 18.20 20.30 18.60 19.45 38
108/03/18 18.00 18.50 17.85 18.20 24
108/03/15 18.00 17.85 18.30 18.00 0
108/03/14 18.00 18.00 18.00 18.00 2
108/03/13 18.00 18.00 18.00 18.00 2
108/03/12 18.03 18.00 18.00 18.00 2
108/03/11 18.06 18.10 18.00 18.03 9
108/03/08 18.06 18.01 18.40 18.06 0
108/03/07 18.20 18.20 18.00 18.06 22
108/03/06 18.04 18.30 18.10 18.20 4
108/03/05 17.94 18.30 17.86 18.04 15
108/03/04 17.75 18.00 17.75 17.94 12
108/02/27 17.75 17.75 18.40 17.75 0
108/02/26 17.80 17.75 17.75 17.75 2
108/02/25 17.80 17.80 18.40 17.80 0
108/02/22 17.80 17.75 18.59 17.80 0
108/02/21 17.80 17.80 18.59 17.80 0
108/02/20 17.96 17.80 17.80 17.80 5
108/02/19 17.96 17.80 18.68 17.96 0
108/02/18 17.92 18.10 17.80 17.96 9
108/02/15 17.92 17.80 18.68 17.92 0
108/02/14 17.92 17.80 18.68 17.92 0
108/02/13 17.92 17.92 17.92 17.92 5
108/02/12 17.79 18.00 17.75 17.92 15
108/02/11 18.08 17.90 17.70 17.79 10
108/01/30 18.08 17.85 18.39 18.08 0
108/01/28 18.00 17.85 18.70 18.00 0
108/01/25 18.00 17.81 18.36 18.00 0
108/01/24 17.88 18.00 18.00 18.00 1
108/01/23 17.88 17.81 18.35 17.88 0
108/01/22 18.10 18.00 17.75 17.88 10
108/01/21 17.81 18.10 18.10 18.10 2
108/01/18 17.81 17.71 18.10 17.81 0
108/01/17 17.72 18.09 17.70 17.81 7
108/01/16 17.72 17.70 18.20 17.72 0
108/01/15 17.72 17.62 18.30 17.72 0
108/01/14 17.61 17.80 17.60 17.72 17
108/01/11 17.61 17.45 18.20 17.61 0
108/01/10 17.63 18.24 17.50 17.61 9
108/01/09 17.63 17.50 18.20 17.63 0
108/01/08 17.80 17.80 17.50 17.63 12
108/01/07 17.50 17.80 17.80 17.80 5
108/01/04 18.30 17.50 17.50 17.50 6
108/01/03 18.30 17.60 18.30 18.30 0
108/01/02 17.73 18.30 18.30 18.30 6
107/12/28 17.71 17.80 17.50 17.73 20
107/12/27 17.71 17.50 18.20 17.71 0
107/12/26 17.80 17.90 17.40 17.71 20
107/12/25 17.80 17.40 18.31 17.80 0
107/12/24 17.58 17.80 17.80 17.80 10
107/12/22 17.58 17.50 17.99 17.58 0
107/12/21 17.76 17.70 17.40 17.58 13
107/12/20 17.76 17.50 18.20 17.76 0
107/12/19 17.72 17.89 17.30 17.76 39
107/12/18 17.72 17.50 17.99 17.72 0
107/12/17 17.56 18.00 17.55 17.72 40
107/12/14 17.50 17.60 17.47 17.56 15
107/12/13 17.77 17.50 17.50 17.50 5
107/12/12 18.03 18.00 17.70 17.77 55
107/12/11 17.81 18.63 17.80 18.03 5
107/12/10 18.20 18.63 17.45 17.81 13
107/12/07 18.20 17.45 18.29 18.20 0
107/12/06 18.23 18.31 17.71 18.20 33
107/12/05 18.35 18.30 18.12 18.23 10
107/12/04 17.70 18.35 18.35 18.35 1
107/12/03 17.33 18.00 17.40 17.70 20
107/11/30 17.45 17.45 17.20 17.33 4
107/11/29 17.46 17.70 17.30 17.45 16
107/11/28 17.92 17.50 17.41 17.46 20
107/11/27 17.92 17.43 17.99 17.92 0
107/11/26 17.92 17.43 18.00 17.92 0
107/11/23 17.92 17.43 18.00 17.92 0
107/11/22 17.60 18.00 17.60 17.92 5
107/11/21 17.80 17.60 17.60 17.60 4
107/11/20 17.76 17.80 17.80 17.80 5
107/11/19 17.76 17.76 17.76 17.76 2
107/11/16 17.76 17.41 18.09 17.76 0
107/11/15 17.99 18.09 17.40 17.76 21
107/11/14 17.57 17.99 17.99 17.99 1
107/11/13 17.42 17.90 17.32 17.57 16
107/11/12 17.94 17.56 17.30 17.42 22
107/11/09 19.03 18.09 17.30 17.94 64
107/11/08 19.07 19.20 18.79 19.03 20
107/11/07 18.27 19.99 18.30 19.07 79
107/11/06 17.76 18.31 18.21 18.27 27
107/11/05 17.38 18.43 17.37 17.76 53
107/11/02 17.10 17.50 17.13 17.38 29
107/11/01 17.58 17.79 16.44 17.10 41
107/10/31 17.58 20.01 15.81 17.58 133
名稱 成交 漲跌 漲% 成交量