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
110/05/05 16.58 16.70 16.50 16.59 31
110/05/04 16.62 16.70 16.45 16.58 168
110/05/03 16.56 16.80 16.50 16.62 257
110/04/29 16.56 16.65 16.40 16.56 128
110/04/28 16.54 16.65 16.50 16.56 226
110/04/27 16.64 16.70 16.40 16.54 332
110/04/26 16.63 16.70 16.55 16.64 154
110/04/23 16.65 16.80 16.45 16.63 152
110/04/22 16.63 16.80 16.55 16.65 90
110/04/21 16.73 16.80 16.55 16.63 98
110/04/20 16.83 16.85 16.60 16.73 75
110/04/19 16.74 16.95 16.70 16.83 96
110/04/16 16.71 16.80 16.60 16.74 148
110/04/15 16.80 16.90 16.60 16.71 34
110/04/14 16.75 16.90 16.70 16.80 58
110/04/13 16.74 16.80 16.65 16.75 314
110/04/12 16.80 16.95 16.65 16.74 245
110/04/09 16.77 16.90 16.70 16.80 107
110/04/08 16.90 16.90 16.65 16.77 276
110/04/07 16.91 17.00 16.80 16.90 91
110/04/06 17.01 17.05 16.80 16.91 21
110/04/01 16.84 17.10 16.90 17.01 110
110/03/31 16.94 17.00 16.75 16.84 121
110/03/30 16.97 17.00 16.80 16.94 60
110/03/29 16.91 17.05 16.85 16.97 59
110/03/26 16.88 17.05 16.80 16.91 185
110/03/25 16.88 17.00 16.75 16.88 106
110/03/24 16.92 17.00 16.80 16.88 94
110/03/23 16.82 17.00 16.85 16.92 100
110/03/22 16.76 16.95 16.65 16.82 209
110/03/19 16.77 16.90 16.70 16.76 72
110/03/18 16.76 16.90 16.65 16.77 31
110/03/17 16.76 16.85 16.70 16.76 24
110/03/16 16.71 16.85 16.70 16.76 15
110/03/15 16.72 16.85 16.65 16.71 38
110/03/12 16.65 16.85 16.60 16.72 98
110/03/11 16.62 16.75 16.60 16.65 132
110/03/10 16.56 16.70 16.50 16.62 34
110/03/09 16.56 16.65 16.50 16.56 110
110/03/08 16.54 16.65 16.45 16.56 81
110/03/05 16.44 16.65 16.45 16.54 100
110/03/04 16.45 16.55 16.35 16.44 12
110/03/03 16.43 16.55 16.30 16.45 78
110/03/02 16.33 16.50 16.30 16.43 33
110/02/26 16.40 16.50 16.30 16.33 17
110/02/25 16.44 16.45 16.35 16.40 11
110/02/24 16.46 16.55 16.30 16.44 20
110/02/23 16.36 16.55 16.35 16.46 36
110/02/22 16.27 16.50 16.30 16.36 87
110/02/19 16.31 16.50 16.15 16.27 45
110/02/18 16.20 16.40 16.10 16.31 159
110/02/17 16.20 16.20 16.20 16.20 0
110/02/05 16.09 16.50 16.05 16.20 57
110/02/04 16.20 16.20 16.00 16.09 16
110/02/03 16.35 16.40 16.05 16.20 56
110/02/02 16.27 16.40 16.15 16.35 17
110/02/01 16.30 16.35 16.05 16.27 30
110/01/29 16.25 16.30 16.30 16.30 5
110/01/28 16.05 16.35 16.10 16.25 75
110/01/27 16.08 16.20 15.95 16.05 24
110/01/26 16.08 16.20 16.00 16.08 51
110/01/25 16.01 16.15 16.00 16.08 57
110/01/22 16.03 16.15 15.95 16.01 202
110/01/21 16.03 16.10 15.95 16.03 61
110/01/20 16.11 16.10 15.95 16.03 167
110/01/18 16.07 16.15 15.95 16.04 137
110/01/15 16.08 16.15 16.00 16.07 37
110/01/14 16.08 16.15 16.00 16.08 92
110/01/13 16.15 16.20 16.00 16.08 140
110/01/12 16.11 16.20 16.10 16.15 30
110/01/11 16.07 16.20 16.00 16.11 54
110/01/08 16.15 16.20 15.95 16.07 88
110/01/07 16.15 16.20 16.05 16.15 61
110/01/06 16.14 16.25 16.05 16.15 87
110/01/05 16.12 16.25 16.00 16.14 114
110/01/04 16.14 16.20 16.00 16.12 186
109/12/31 16.19 16.20 16.00 16.14 94
109/12/30 16.13 16.25 16.10 16.19 33
109/12/29 16.07 16.25 16.05 16.13 101
109/12/28 16.25 16.20 15.90 16.07 274
109/12/25 16.13 16.25 16.25 16.25 5
109/12/24 16.06 16.30 15.95 16.13 63
109/12/23 16.11 16.30 16.05 16.06 2
109/12/22 16.16 16.30 16.00 16.11 28
109/12/21 16.26 16.30 16.00 16.16 24
109/12/18 16.18 16.35 16.20 16.26 68
109/12/17 16.20 16.30 16.10 16.18 26
109/12/16 16.14 16.30 16.05 16.20 14
109/12/15 15.97 16.20 16.10 16.14 8
109/12/14 16.03 16.20 15.90 15.97 7
109/12/11 15.98 16.20 15.95 16.03 3
109/12/09 16.02 16.15 15.75 15.92 229
109/12/08 16.27 16.20 15.90 16.02 77
109/12/07 16.22 16.30 16.15 16.27 13
109/12/04 16.30 16.30 16.10 16.22 48
109/12/03 16.22 16.45 16.25 16.30 40
109/12/02 16.20 16.25 16.20 16.22 9
109/12/01 16.51 16.50 15.95 16.20 83
109/11/30 16.23 16.70 16.45 16.51 66
109/11/27 15.98 16.40 16.00 16.23 44
109/11/26 15.94 16.00 15.95 15.98 18
109/11/20 15.91 16.00 15.85 15.92 77
109/11/19 15.94 16.00 15.85 15.91 63
109/11/18 15.97 16.00 15.90 15.94 90
109/11/17 16.02 16.05 15.90 15.97 110
109/11/16 16.16 16.10 15.95 16.02 104
109/11/13 16.16 16.25 16.05 16.16 24
109/11/12 16.18 16.25 16.05 16.16 37
109/11/11 16.09 16.25 16.10 16.18 16
109/11/10 16.15 16.20 16.00 16.09 49
109/11/09 16.20 16.20 16.00 16.15 4
109/11/06 16.20 16.20 16.20 16.20 1
109/11/05 16.06 16.20 16.00 16.20 1
109/11/04 16.06 16.15 16.00 16.06 21
109/11/03 16.02 16.20 16.00 16.06 15
109/11/02 16.01 16.10 15.95 16.02 12
109/10/30 16.02 16.20 16.00 16.01 2
109/10/29 16.02 16.02 16.02 16.02 0
109/10/28 16.00 16.05 15.95 16.02 17
109/10/27 15.97 16.00 16.00 16.00 5
109/10/26 15.98 16.15 15.95 15.97 2
109/10/23 15.93 16.00 15.95 15.98 10
109/10/22 15.98 16.00 15.85 15.93 59
109/10/21 15.93 16.05 15.95 15.98 38
109/10/20 16.05 16.30 15.85 15.93 130
109/10/19 16.19 16.30 15.90 16.05 73
109/10/16 16.18 16.25 16.10 16.19 12
109/10/15 16.29 16.35 16.10 16.18 39
109/10/14 16.23 16.35 16.20 16.29 34
109/10/13 16.21 16.30 16.15 16.23 24
109/10/12 16.31 16.45 16.15 16.21 10
109/10/08 16.30 16.40 16.20 16.31 18
109/10/07 16.24 16.50 16.15 16.30 9
109/10/06 16.17 16.35 16.10 16.24 16
109/10/05 16.06 16.40 16.05 16.17 3
109/09/30 16.06 16.06 16.06 16.06 0
109/09/29 16.16 16.40 16.05 16.06 4
109/09/28 16.01 16.30 16.05 16.16 9
109/09/25 16.10 16.25 15.95 16.01 24
109/09/24 16.26 16.50 15.95 16.10 43
109/09/23 16.48 16.55 16.15 16.26 27
109/09/22 16.49 16.90 16.10 16.48 171
109/09/21 15.84 17.00 15.90 16.49 167
109/09/18 15.72 15.90 15.80 15.84 20
109/09/17 15.53 15.80 15.70 15.72 34
109/09/16 15.42 15.70 15.35 15.53 83
109/09/15 15.49 15.70 15.30 15.42 75
109/09/14 15.31 15.90 15.40 15.49 21
109/09/11 15.23 15.40 15.20 15.31 71
109/09/10 15.16 15.30 15.15 15.23 73
名稱 成交 漲跌 漲% 成交量