進金生能源服務

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
108/06/17 61.57 60.10 59.81 59.86 7
108/06/14 59.50 62.99 60.00 61.57 47
108/06/12 54.33 55.70 54.00 55.07 28
108/06/11 53.91 54.50 53.91 54.33 5
108/06/10 53.39 54.00 53.82 53.91 6
108/06/06 53.57 53.77 53.01 53.39 6
108/06/05 53.81 54.20 52.91 53.57 12
108/06/04 53.90 53.90 53.72 53.81 6
108/06/03 54.00 54.00 53.80 53.90 6
108/05/31 54.00 53.51 55.25 54.00 0
108/05/30 53.31 54.50 53.89 54.00 7
108/05/29 53.31 52.71 53.89 53.31 0
108/05/28 53.81 53.52 53.05 53.31 7
108/05/27 51.89 54.57 52.99 53.81 12
108/05/24 51.54 52.00 51.82 51.89 5
108/05/23 52.49 51.68 51.50 51.54 5
108/05/22 51.75 52.49 52.49 52.49 1
108/05/21 51.44 51.88 51.50 51.75 3
108/05/20 52.70 52.10 49.89 51.44 24
108/05/17 53.47 53.00 52.50 52.70 5
108/05/16 54.74 54.10 52.50 53.47 21
108/05/15 55.36 55.60 54.00 54.74 45
108/05/14 57.01 56.70 54.45 55.36 37
108/05/13 56.10 57.50 56.71 57.01 48
108/05/10 55.75 57.00 55.29 56.10 86
108/05/09 55.50 55.88 55.61 55.75 6
108/05/08 52.67 56.70 52.71 55.50 53
108/05/07 50.77 53.70 51.01 52.67 81
108/05/06 51.24 52.30 50.00 50.77 85
108/05/03 50.00 51.99 50.00 51.24 108
108/05/02 48.84 51.04 49.00 50.00 78
108/04/30 48.09 49.99 47.81 48.84 11
108/04/25 49.74 48.10 45.00 46.93 31
108/04/24 47.21 51.30 48.30 49.74 72
108/04/23 46.23 48.00 46.60 47.21 35
108/04/22 45.19 46.99 45.20 46.23 13
108/04/19 45.50 45.50 45.01 45.19 8
108/04/18 45.77 46.49 45.20 45.50 6
108/04/17 44.99 46.49 45.50 45.77 24
108/04/16 43.49 46.30 44.00 44.99 49
108/04/15 43.53 43.58 43.43 43.49 5
108/04/12 43.36 44.72 43.00 43.53 21
108/04/11 42.86 44.29 42.90 43.36 35
108/04/10 41.75 43.30 41.86 42.86 30
108/04/09 41.75 42.00 41.50 41.75 6
108/04/08 41.97 41.85 41.70 41.75 3
108/04/03 41.73 42.83 41.50 41.97 13
108/04/02 41.07 42.00 41.07 41.73 14
108/04/01 40.80 41.20 40.80 41.07 3
108/03/28 40.89 41.00 40.50 40.80 5
108/03/27 40.89 40.00 41.19 40.89 0
108/03/26 40.39 41.19 40.50 40.89 11
108/03/25 40.20 40.99 40.00 40.39 13
108/03/22 40.21 40.20 40.20 40.20 1
108/03/21 40.47 40.50 40.01 40.21 9
108/03/20 41.40 41.41 39.90 40.47 25
108/03/19 40.56 41.40 41.40 41.40 1
108/03/18 41.01 41.00 39.44 40.56 8
108/03/15 41.25 41.50 40.80 41.01 29
108/03/14 41.62 41.50 41.00 41.25 12
108/03/13 41.06 42.29 41.06 41.62 10
108/03/12 40.70 41.30 40.50 41.06 26
108/03/11 40.70 39.34 41.09 40.70 0
108/03/08 41.28 40.70 40.70 40.70 4
108/03/07 40.81 42.10 40.80 41.28 29
108/03/06 40.26 41.00 40.01 40.81 26
108/03/05 40.96 40.50 40.01 40.26 6
108/03/04 41.47 41.20 40.80 40.96 18
108/02/27 41.47 40.71 41.50 41.47 0
108/02/26 41.21 41.90 41.00 41.47 9
108/02/25 41.21 40.51 41.94 41.21 0
108/02/22 41.21 41.21 41.21 41.21 2
108/02/21 41.68 41.21 41.21 41.21 2
108/02/20 41.93 42.00 41.21 41.68 20
108/02/19 42.10 42.10 41.81 41.93 5
108/02/18 41.61 42.49 41.81 42.10 9
108/02/15 41.75 41.61 41.61 41.61 3
108/02/14 41.69 42.00 41.50 41.75 6
108/02/13 41.91 41.91 41.01 41.69 4
108/02/12 41.82 42.00 41.82 41.91 4
108/02/11 41.97 42.29 41.50 41.82 12
108/01/30 43.22 42.50 41.80 41.97 25
108/01/28 45.54 45.99 43.00 44.46 20
108/01/25 45.85 46.00 45.20 45.54 13
108/01/24 46.02 46.00 45.31 45.85 4
108/01/23 47.02 47.30 45.00 46.02 19
108/01/22 45.50 47.50 46.50 47.02 40
108/01/21 43.51 46.32 44.50 45.50 39
108/01/18 44.96 44.50 43.00 43.51 17
108/01/17 47.08 45.15 44.01 44.96 16
108/01/16 48.30 49.00 45.60 47.08 28
108/01/15 47.05 49.60 47.04 48.30 35
108/01/14 41.69 49.68 43.10 47.05 107
108/01/11 39.23 43.10 40.80 41.69 55
108/01/10 37.66 41.15 37.30 39.23 31
108/01/09 36.11 38.30 36.00 37.66 18
108/01/08 36.11 35.81 37.64 36.11 0
108/01/07 36.11 35.81 37.64 36.11 0
108/01/04 35.50 36.14 36.10 36.11 4
108/01/03 35.63 35.50 35.50 35.50 3
108/01/02 36.58 36.00 35.50 35.63 4
107/12/28 35.96 37.10 36.00 36.58 52
107/12/27 35.19 36.29 35.50 35.96 27
107/12/26 35.13 35.30 34.30 35.19 14
107/12/25 34.89 35.28 35.00 35.13 26
107/12/24 34.83 35.20 34.06 34.89 39
107/12/22 34.85 34.88 34.80 34.83 8
107/12/21 34.46 34.87 34.80 34.85 17
107/12/20 34.85 34.90 34.01 34.46 11
107/12/19 34.84 34.99 34.50 34.85 20
107/12/18 34.71 34.90 34.71 34.84 27
107/12/17 35.00 34.71 34.71 34.71 1
107/12/14 34.90 35.00 35.00 35.00 1
107/12/13 34.90 35.00 34.61 34.90 13
107/12/12 34.87 35.00 34.60 34.90 19
107/12/11 34.92 35.00 34.50 34.87 24
107/12/10 33.86 35.50 34.50 34.92 62
107/12/07 33.86 33.26 34.50 33.86 0
107/12/06 33.71 34.00 33.71 33.86 6
107/12/05 33.71 33.71 34.59 33.71 0
107/12/04 34.00 33.71 33.71 33.71 1
107/12/03 33.69 34.00 33.99 34.00 6
107/11/30 33.69 33.90 33.99 33.69 0
107/11/29 33.73 33.99 33.00 33.69 8
107/11/28 33.71 33.96 33.50 33.73 2
107/11/27 33.87 33.96 33.50 33.71 14
107/11/26 34.68 34.00 33.80 33.87 10
107/11/23 33.90 35.40 33.98 34.68 43
107/11/22 33.63 33.99 33.80 33.90 2
107/11/21 33.70 33.70 33.50 33.63 3
107/11/20 33.23 33.99 33.40 33.70 2
107/11/19 33.09 33.30 32.91 33.23 16
107/11/16 33.14 33.20 33.00 33.09 7
107/11/15 33.14 33.01 33.21 33.14 0
107/11/14 33.18 33.21 33.01 33.14 15
107/11/13 33.06 33.29 33.10 33.18 5
107/11/12 33.10 33.10 33.00 33.06 8
107/11/09 33.15 33.10 33.10 33.10 1
107/11/08 33.04 33.20 33.10 33.15 6
107/11/07 32.98 33.10 32.95 33.04 12
107/11/06 33.05 33.14 32.90 32.98 18
107/11/05 33.46 33.20 32.91 33.05 22
107/11/02 33.59 33.65 33.20 33.46 12
107/11/01 33.00 33.65 33.50 33.59 9
107/10/31 32.43 33.50 32.80 33.00 34
107/10/30 33.39 32.75 32.20 32.43 21
107/10/29 32.73 33.39 33.39 33.39 1
107/10/26 32.68 33.00 32.41 32.73 10
107/10/25 33.69 32.80 32.60 32.68 17
107/10/24 32.61 33.69 33.69 33.69 1
名稱 成交 漲跌 漲% 成交量