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
108/10/15 55.90 56.26 58.70 56.41 48
108/10/14 55.66 56.52 55.56 55.90 109
108/10/09 57.87 57.61 55.30 55.66 15
108/10/08 58.32 58.00 57.74 57.87 5
108/10/07 59.64 59.38 56.72 58.32 47
108/10/04 61.29 61.69 59.24 59.64 20
108/10/03 61.11 61.29 61.29 61.29 2
108/10/02 62.37 62.37 60.34 61.11 51
108/10/02 現增配股:164.02480000(股/千股) 
108/10/01 54.52 54.99 54.99 54.99 0
108/09/27 54.52 53.57 54.99 54.52 0
108/09/26 54.52 53.57 54.99 54.52 0
108/09/25 54.46 54.75 54.40 54.52 3
108/09/24 54.50 54.76 54.04 54.46 15
108/09/23 55.00 55.59 53.81 54.50 8
108/09/20 54.10 55.00 55.00 55.00 1
108/09/19 53.54 54.76 53.56 54.10 27
108/09/18 56.15 55.00 51.52 53.54 33
108/09/17 58.60 56.69 55.00 56.15 16
108/09/16 59.60 61.00 58.26 58.60 10
108/09/12 59.60 59.21 61.00 59.60 0
108/09/11 59.64 59.80 59.20 59.60 3
108/09/10 58.56 60.04 58.28 59.64 16
108/09/09 58.41 59.80 58.41 58.56 17
108/09/06 56.79 58.60 58.24 58.41 11
108/09/05 54.88 57.14 55.37 56.79 5
108/09/04 53.54 57.00 54.28 54.88 20
108/09/03 52.29 54.04 53.20 53.54 5
108/09/02 51.70 53.40 51.40 52.29 25
108/08/30 51.41 52.59 51.40 51.70 0
108/08/29 51.41 50.84 52.59 51.41 0
108/08/28 51.32 52.00 50.80 51.41 12
108/08/27 51.32 50.81 53.20 51.32 0
108/08/26 53.32 51.40 51.16 51.32 3
108/08/23 55.00 55.18 51.74 53.32 32
108/08/22 55.13 55.00 55.00 55.00 1
108/08/21 55.17 55.17 55.00 55.13 4
108/08/20 55.76 55.59 55.00 55.17 21
108/08/19 60.15 57.45 54.58 55.76 34
108/08/16 60.15 57.45 60.03 60.15 0
108/08/15 60.23 60.15 60.15 60.15 2
108/08/14 60.65 60.99 59.80 60.23 16
108/08/07 61.54 62.55 61.47 62.01 4
108/08/06 62.28 62.55 59.92 61.54 15
108/08/05 74.86 62.99 61.00 62.28 44
108/08/05 盈配:200.00000000(股/千股) 配息:1.00000000(元/股) 
108/08/02 61.67 61.99 61.00 61.55 34
108/08/01 60.68 63.79 61.00 61.67 26
108/07/31 58.06 64.20 57.81 60.68 70
108/07/30 58.09 58.50 57.56 58.06 6
108/07/29 58.07 59.00 57.51 58.09 23
108/07/26 58.49 59.46 57.01 58.07 14
108/07/25 58.06 58.49 58.49 58.49 2
108/07/24 58.49 58.99 57.01 58.06 34
108/07/23 57.21 58.49 58.49 58.49 0
108/07/22 57.21 56.30 58.49 57.21 0
108/07/19 57.63 57.70 56.61 57.21 30
108/07/18 58.17 58.00 57.01 57.63 11
108/07/17 58.14 59.49 57.50 58.17 42
108/07/16 58.36 59.00 57.50 58.14 21
108/07/15 59.71 59.50 57.50 58.36 26
108/07/12 61.10 60.99 59.01 59.71 12
108/07/11 60.15 62.49 59.01 61.10 56
108/07/10 58.12 61.00 59.00 60.15 28
108/07/09 59.03 59.03 57.21 58.12 2
108/07/08 57.39 59.29 58.80 59.03 3
108/07/05 57.39 57.01 59.00 57.39 0
108/07/04 57.39 57.21 59.49 57.39 0
108/07/03 58.86 58.01 56.50 57.39 24
108/07/02 59.60 60.00 58.01 58.86 4
108/07/01 59.46 60.49 58.51 59.60 10
108/06/28 59.84 60.00 59.01 59.46 6
108/06/27 59.91 60.00 59.51 59.84 3
108/06/26 60.23 60.20 59.50 59.91 21
108/06/25 61.06 61.06 59.80 60.23 19
108/06/24 60.78 61.49 60.70 61.06 29
108/06/21 59.53 61.00 60.00 60.78 22
108/06/20 60.37 60.00 59.31 59.53 6
108/06/19 60.11 60.50 59.81 60.37 5
108/06/18 59.86 60.29 60.00 60.11 10
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
名稱 成交 漲跌 漲% 成交量