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
109/05/26 18.77 19.00 18.80 18.90 89
109/05/25 18.63 18.85 18.40 18.77 47
109/05/22 18.70 18.85 18.50 18.63 50
109/05/21 18.67 18.90 18.50 18.70 162
109/05/20 18.48 18.80 18.50 18.67 52
109/05/19 18.47 18.60 18.40 18.48 78
109/05/15 18.46 18.80 18.40 18.52 71
109/05/14 18.49 18.60 18.35 18.46 44
109/05/13 18.56 18.60 18.40 18.49 40
109/05/12 18.72 18.90 18.20 18.56 40
109/05/11 18.56 19.05 18.40 18.72 143
109/05/08 18.30 18.70 18.10 18.56 19
109/05/07 18.52 18.70 18.00 18.30 65
109/05/06 18.35 18.60 18.40 18.52 26
109/05/05 18.27 18.50 18.25 18.35 23
109/05/04 18.40 18.50 18.10 18.27 25
109/04/30 18.34 18.60 18.20 18.40 27
109/04/29 18.32 18.50 18.20 18.34 50
109/04/28 18.20 18.40 18.10 18.32 14
109/04/27 18.12 18.50 18.00 18.20 67
109/04/24 18.16 18.40 17.90 18.12 73
109/04/23 17.97 18.40 18.00 18.16 28
109/04/21 18.04 18.30 17.95 18.10 63
109/04/20 17.99 18.20 17.90 18.04 22
109/04/17 17.92 18.10 17.80 17.99 57
109/04/16 18.00 18.10 17.80 17.92 121
109/04/15 18.01 18.20 17.90 18.00 159
109/04/14 17.83 18.10 17.80 18.01 12
109/04/10 17.82 18.10 17.70 17.95 76
109/04/09 17.75 18.00 17.70 17.82 57
109/04/08 17.65 17.90 17.65 17.75 51
109/04/07 17.29 17.80 17.50 17.65 270
109/04/06 17.72 17.85 17.00 17.29 244
109/04/01 17.77 17.90 17.60 17.72 90
109/03/31 17.93 18.05 17.60 17.77 38
109/03/30 17.91 18.10 17.80 17.93 35
109/03/27 17.48 18.10 17.80 17.91 163
109/03/26 17.54 17.70 17.30 17.48 124
109/03/25 17.36 17.80 17.30 17.54 125
109/03/24 17.52 18.00 17.00 17.36 164
109/03/23 17.30 18.10 17.30 17.52 31
109/03/20 18.02 18.10 16.70 17.30 254
109/03/19 18.16 18.24 17.40 18.02 1
109/03/18 18.29 18.39 18.10 18.16 158
109/03/17 18.51 18.70 18.00 18.29 639
109/03/16 18.56 19.10 18.31 18.51 638
109/03/13 19.26 19.10 17.80 18.56 317
109/03/12 19.47 19.70 18.90 19.26 102
109/03/11 19.22 19.50 19.30 19.47 6
109/03/10 19.29 19.50 19.00 19.22 56
109/03/09 19.55 19.80 19.20 19.29 157
109/03/06 19.47 20.00 19.41 19.55 81
109/03/05 19.49 19.55 19.40 19.47 80
109/03/04 19.47 20.00 19.41 19.49 80
109/03/03 19.48 19.90 19.41 19.47 90
109/03/02 19.57 19.60 19.40 19.48 175
109/02/27 19.72 20.00 19.43 19.57 50
109/02/26 19.61 19.78 19.60 19.72 45
109/02/25 19.57 19.77 19.53 19.61 35
109/02/24 19.59 19.70 19.54 19.57 6
109/02/20 19.55 19.87 19.57 19.76 50
109/02/19 19.47 19.82 19.47 19.55 40
109/02/18 19.51 19.56 19.33 19.47 60
109/02/17 19.79 19.88 19.38 19.51 134
109/02/14 19.69 19.90 19.57 19.79 14
109/02/13 19.62 19.82 19.57 19.69 12
109/02/12 19.53 19.73 19.49 19.62 24
109/02/11 19.48 19.61 19.49 19.53 85
109/02/10 19.55 19.57 19.40 19.48 48
109/02/07 19.62 19.65 19.49 19.55 56
109/02/06 19.60 19.67 19.55 19.62 24
109/02/05 19.47 19.67 19.43 19.60 30
109/02/04 19.39 19.67 19.40 19.47 43
109/02/03 19.50 19.57 19.15 19.39 177
109/01/31 19.44 19.65 19.39 19.50 106
109/01/30 19.99 20.06 18.92 19.44 269
109/01/20 19.94 20.06 19.93 19.99 37
109/01/17 19.48 20.02 19.88 19.94 38
109/01/16 20.01 20.08 19.43 19.48 1
109/01/15 19.97 20.09 19.88 20.01 70
109/01/14 19.99 20.12 19.83 19.97 1
109/01/13 19.91 20.09 19.94 19.99 68
109/01/10 19.92 20.02 19.80 19.91 171
109/01/09 19.82 20.01 19.84 19.92 63
109/01/07 19.86 19.97 19.79 19.84 111
109/01/06 19.89 20.02 19.78 19.86 168
109/01/03 19.88 19.96 19.79 19.89 105
109/01/02 19.90 19.99 19.79 19.88 62
108/12/31 19.82 20.06 19.83 19.90 37
108/12/30 19.93 19.96 19.51 19.82 96
108/12/27 19.53 20.09 19.71 19.93 75
108/12/26 19.60 19.80 19.48 19.53 25
108/12/25 19.69 19.78 19.53 19.60 68
108/12/24 19.76 19.77 19.60 19.69 92
108/12/23 19.95 19.94 19.68 19.76 66
108/12/20 19.80 20.03 19.87 19.95 44
108/12/19 19.84 19.99 19.74 19.80 9
108/12/18 19.84 19.99 19.80 19.84 1
108/12/17 19.84 19.95 19.80 19.84 14
108/12/16 19.86 19.96 19.75 19.84 185
108/12/13 19.81 19.96 19.75 19.86 9
108/12/12 19.83 19.96 19.75 19.81 27
108/12/11 19.84 19.92 19.77 19.83 66
108/12/10 19.81 19.95 19.77 19.84 26
108/12/09 19.80 20.00 19.77 19.81 2
108/12/06 19.79 19.89 19.75 19.80 6
108/12/05 19.84 19.90 19.74 19.79 32
108/12/03 19.87 19.91 19.71 19.80 13
108/12/02 19.80 19.95 19.77 19.87 45
108/11/29 19.87 19.95 19.71 19.80 100
108/11/28 19.88 19.96 19.80 19.87 17
108/11/27 19.84 19.95 19.78 19.88 12
108/11/26 19.72 19.90 19.74 19.84 72
108/11/25 19.75 19.95 19.55 19.72 67
108/11/12 19.52 19.56 19.49 19.54 10
108/11/11 19.63 19.67 19.44 19.52 32
108/11/08 19.70 19.70 19.50 19.63 15
108/11/07 19.57 19.70 19.70 19.70 1
108/11/06 19.61 19.67 19.55 19.57 15
108/11/05 19.66 19.70 19.54 19.61 31
108/11/04 19.71 19.75 19.59 19.66 5
108/11/01 19.71 19.80 19.65 19.71 33
108/10/31 19.72 19.80 19.65 19.71 13
108/10/30 19.69 19.84 19.67 19.72 59
108/10/29 19.60 19.85 19.60 19.69 55
108/10/28 19.45 19.76 19.45 19.60 42
108/10/25 19.45 19.73 19.40 19.45 448
108/10/24 19.46 19.73 19.40 19.45 301
108/10/23 19.48 19.70 19.40 19.46 273
108/10/22 19.48 19.53 19.41 19.48 16
108/10/21 19.41 19.54 19.41 19.48 22
108/10/18 19.39 19.49 19.32 19.41 146
108/10/17 19.50 19.46 19.34 19.39 29
108/10/16 19.74 19.67 19.30 19.50 103
108/10/15 19.84 19.87 19.65 19.74 73
108/10/14 19.84 19.96 19.70 19.84 104
108/10/09 19.89 19.90 19.73 19.84 30
108/10/08 19.87 19.96 19.84 19.89 20
108/10/07 19.90 19.99 19.84 19.87 26
108/10/04 19.83 20.30 19.80 19.90 74
108/10/03 19.80 19.99 19.74 19.83 52
108/10/02 19.81 19.90 19.73 19.80 36
108/10/01 19.72 19.89 19.73 19.81 86
108/09/27 19.74 19.85 19.68 19.72 33
108/09/26 19.79 19.74 19.74 19.74 2
108/09/25 19.73 19.84 19.73 19.79 30
108/09/24 19.72 19.83 19.59 19.73 50
108/09/23 19.79 19.86 19.64 19.72 54
108/09/20 19.78 19.91 19.70 19.79 68
108/09/19 19.79 19.90 19.71 19.78 90
名稱 成交 漲跌 漲% 成交量