樂揚建設

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
108/10/14 22.36 22.48 22.22 22.36 104
108/10/09 22.41 22.42 22.25 22.36 30
108/10/08 22.39 22.48 22.36 22.41 20
108/10/07 22.42 22.51 22.36 22.39 26
108/10/04 22.35 22.82 22.32 22.42 74
108/10/03 22.32 22.51 22.26 22.35 52
108/10/02 22.33 22.42 22.25 22.32 36
108/10/01 22.24 22.41 22.25 22.33 86
108/09/27 22.26 22.37 22.20 22.24 33
108/09/26 22.31 22.26 22.26 22.26 2
108/09/25 22.25 22.36 22.25 22.31 30
108/09/24 22.24 22.35 22.11 22.25 50
108/09/23 22.31 22.38 22.16 22.24 54
108/09/20 22.30 22.43 22.22 22.31 68
108/09/19 22.31 22.42 22.23 22.30 90
108/09/18 22.23 22.48 22.14 22.31 74
108/09/17 22.42 22.38 22.09 22.23 32
108/09/16 22.25 22.62 22.27 22.42 39
108/09/12 22.17 22.52 21.82 22.25 68
108/09/11 21.90 22.52 21.90 22.17 48
108/09/10 21.85 22.12 21.72 21.90 15
108/09/09 21.75 21.92 21.70 21.85 63
108/09/06 21.76 21.82 21.70 21.75 152
108/09/05 21.73 21.82 21.70 21.76 158
108/09/04 21.75 21.81 21.62 21.73 160
108/09/03 21.67 21.81 21.71 21.75 123
108/09/02 21.68 21.74 21.58 21.67 11
108/08/30 21.65 21.75 21.59 21.68 197
108/08/29 21.56 21.69 21.50 21.65 40
108/08/28 21.57 21.64 21.51 21.56 38
108/08/27 21.53 21.63 21.52 21.57 27
108/08/26 21.64 21.60 21.47 21.53 39
108/08/23 21.61 21.68 21.55 21.64 102
108/08/22 21.62 21.67 21.56 21.61 86
108/08/21 21.62 21.68 21.57 21.62 173
108/08/20 21.62 21.68 21.56 21.62 143
108/08/19 21.61 21.73 21.54 21.62 163
108/08/16 21.50 21.72 21.52 21.61 59
108/08/15 21.46 21.67 21.35 21.50 165
108/08/14 20.48 21.92 20.52 21.46 482
108/08/07 20.88 20.87 20.30 20.46 390
108/08/06 21.19 21.16 20.81 20.88 159
108/08/05 21.45 21.41 20.97 21.19 90
108/08/02 21.61 21.65 21.36 21.45 145
108/08/01 21.72 21.74 21.52 21.61 61
108/07/31 21.94 21.82 21.51 21.72 105
108/07/30 22.35 22.22 21.42 21.94 178
108/07/29 22.36 22.52 22.18 22.35 152
108/07/26 24.46 22.52 21.88 22.36 417
108/07/26 盈配:1.00000000(股/千股) 配息:2.50000000(元/股) 
108/07/25 21.83 22.08 21.80 21.94 578
108/07/24 21.79 21.92 21.70 21.83 247
108/07/23 21.80 21.92 21.70 21.79 1
108/07/22 21.76 21.86 21.72 21.80 138
108/07/19 21.73 21.96 21.71 21.76 96
108/07/18 21.71 21.82 21.64 21.73 80
108/07/17 21.50 21.87 21.63 21.71 231
108/07/16 21.00 21.88 21.04 21.50 643
108/07/15 20.94 21.11 20.90 21.00 205
108/07/12 20.89 21.02 20.87 20.94 211
108/07/11 20.92 20.99 20.83 20.89 357
108/07/10 20.85 21.00 20.84 20.92 248
108/07/09 20.87 20.96 20.82 20.85 37
108/07/08 20.86 21.00 20.81 20.87 68
108/07/05 20.87 21.00 20.80 20.86 199
108/07/04 20.90 20.92 20.80 20.87 286
108/07/03 20.87 20.99 20.83 20.90 183
108/07/02 20.84 20.98 20.78 20.87 172
108/07/01 20.90 20.95 20.76 20.84 84
108/06/28 20.87 21.06 20.78 20.90 106
108/06/27 20.95 21.06 20.79 20.87 210
108/06/26 20.96 21.06 20.88 20.95 40
108/06/25 20.88 21.07 20.88 20.96 60
108/06/24 20.86 20.97 20.79 20.88 42
108/06/21 20.88 20.98 20.80 20.86 81
108/06/20 20.89 20.96 20.78 20.88 52
108/06/19 20.83 21.07 20.72 20.89 607
108/06/18 20.91 21.07 20.68 20.83 207
108/06/17 20.76 21.43 20.73 20.91 214
108/06/14 20.82 20.95 20.59 20.76 155
108/06/12 20.90 21.17 20.64 21.00 195
108/06/11 20.82 21.24 20.63 20.90 390
108/06/10 20.80 20.98 20.25 20.82 133
108/06/06 21.02 20.96 20.73 20.80 110
108/06/05 21.07 21.31 20.79 21.02 320
108/06/04 20.55 21.37 20.70 21.07 207
108/06/03 20.45 20.75 20.39 20.55 241
108/05/31 20.43 20.57 20.31 20.45 85
108/05/30 20.24 20.75 20.16 20.43 158
108/05/29 20.27 20.31 20.16 20.24 123
108/05/28 20.25 20.37 20.20 20.27 190
108/05/27 20.13 20.31 20.18 20.25 69
108/05/24 20.07 20.56 20.03 20.13 361
108/05/23 20.07 20.16 20.01 20.07 466
108/05/22 20.11 20.17 20.03 20.07 363
108/05/21 20.13 20.22 20.06 20.11 95
108/05/20 20.20 20.25 20.05 20.13 113
108/05/17 20.24 20.30 20.13 20.20 73
108/05/16 20.22 20.30 20.13 20.24 69
108/05/15 20.23 20.32 20.13 20.22 59
108/05/14 20.27 20.50 20.13 20.23 153
108/05/13 20.17 20.40 20.19 20.27 315
108/05/10 20.19 20.27 20.05 20.17 156
108/05/09 20.11 20.27 20.08 20.19 75
108/05/08 20.27 20.21 20.03 20.11 53
108/05/07 20.25 20.44 20.13 20.27 211
108/05/06 20.31 20.33 20.13 20.25 108
108/05/03 20.19 20.47 20.13 20.31 161
108/05/02 20.22 20.37 20.10 20.19 109
108/04/30 20.52 20.39 20.10 20.22 188
108/04/25 20.07 21.07 20.01 20.36 255
108/04/24 20.06 20.12 20.00 20.07 277
108/04/23 20.16 20.13 19.98 20.06 164
108/04/22 20.07 20.36 20.04 20.16 36
108/04/19 20.11 20.20 20.01 20.07 476
108/04/18 19.99 20.37 20.00 20.11 211
108/04/17 20.03 20.27 19.93 19.99 190
108/04/16 20.03 20.07 19.97 20.03 190
108/04/15 20.05 20.07 19.95 20.03 112
108/04/12 20.13 20.19 20.00 20.05 90
108/04/11 20.31 20.30 19.93 20.13 153
108/04/10 20.53 20.57 20.23 20.31 100
108/04/09 20.23 22.08 20.00 20.53 183
108/04/08 20.17 20.27 20.10 20.23 51
108/04/03 20.23 20.36 20.05 20.17 41
108/04/02 20.41 20.46 20.14 20.23 31
108/04/01 20.71 21.00 20.24 20.41 78
108/03/29 20.66 20.99 20.43 20.71 122
108/03/28 20.88 21.07 20.40 20.66 76
108/03/27 20.48 21.12 20.60 20.88 96
108/03/26 20.12 20.56 20.04 20.48 103
108/03/25 20.10 20.17 20.01 20.12 17
108/03/22 20.20 20.26 20.00 20.10 85
108/03/21 19.99 20.31 20.03 20.20 46
108/03/20 20.19 20.25 19.94 19.99 158
108/03/19 20.46 20.42 20.00 20.19 112
108/03/18 20.48 20.56 20.38 20.46 83
108/03/15 20.48 20.59 20.45 20.48 78
108/03/14 20.40 20.86 20.43 20.48 234
108/03/13 20.32 20.58 20.17 20.40 106
108/03/12 20.25 20.56 20.05 20.32 126
108/03/11 19.67 20.56 19.82 20.25 181
108/03/08 19.27 19.86 19.31 19.67 202
108/03/07 19.14 19.56 19.10 19.27 90
108/03/06 19.14 19.21 19.09 19.14 89
108/03/05 19.10 19.26 19.04 19.14 50
108/03/04 19.05 19.26 19.00 19.10 136
108/02/27 19.04 19.16 18.95 19.05 72
108/02/26 18.96 19.11 18.92 19.04 104
108/02/25 19.02 19.05 18.90 18.96 69
108/02/22 19.04 19.07 18.94 19.02 21
名稱 成交 漲跌 漲% 成交量