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
109/08/10 16.70 17.00 16.70 16.87 55
109/08/07 16.77 16.90 16.60 16.70 42
109/08/06 16.85 16.95 16.70 16.77 109
109/08/05 16.72 17.30 16.75 16.85 93
109/08/04 16.83 17.10 16.65 16.72 55
109/08/03 16.99 17.00 16.70 16.83 119
109/07/31 17.16 17.10 16.90 16.99 160
109/07/30 16.96 17.30 17.05 17.16 60
109/07/29 17.10 17.25 16.90 16.96 30
109/07/28 17.16 17.25 17.00 17.10 47
109/07/27 17.26 17.50 17.05 17.16 65
109/07/24 17.36 17.50 17.15 17.26 32
109/07/23 17.46 17.70 17.20 17.36 49
109/07/22 17.64 17.70 17.35 17.46 36
109/07/21 17.49 17.80 17.40 17.64 26
109/07/20 17.36 17.60 17.40 17.49 11
109/07/17 17.58 17.90 17.20 17.36 83
109/07/16 17.48 17.70 17.40 17.58 71
109/07/15 17.56 17.90 17.40 17.48 64
109/07/14 17.78 18.00 17.50 17.56 26
109/07/13 17.72 18.00 17.40 17.78 50
109/07/10 17.60 17.85 17.50 17.72 32
109/07/09 17.69 17.80 17.40 17.60 60
109/07/08 17.74 17.80 17.60 17.69 74
109/07/07 17.78 17.95 17.60 17.74 60
109/07/06 18.88 18.00 17.25 17.78 169
109/07/03 18.97 19.10 18.70 18.88 418
109/07/02 18.80 19.10 18.80 18.97 249
109/07/01 18.50 18.90 18.50 18.80 97
109/06/30 18.50 18.70 18.40 18.50 186
109/06/29 18.45 18.60 18.40 18.50 61
109/06/24 18.56 18.70 18.20 18.45 70
109/06/23 18.56 18.70 18.45 18.56 38
109/06/22 18.50 18.65 18.45 18.56 81
109/06/19 18.45 18.65 18.40 18.50 27
109/06/18 18.54 18.65 18.35 18.45 96
109/06/17 18.50 18.60 18.40 18.54 62
109/06/16 18.52 18.65 18.00 18.50 108
109/06/15 18.47 18.65 18.40 18.52 132
109/06/12 18.65 18.60 18.35 18.47 32
109/06/11 18.71 18.80 18.50 18.65 173
109/06/10 18.71 18.85 18.60 18.71 71
109/06/09 18.69 18.80 18.55 18.71 167
109/06/08 18.60 18.85 18.50 18.69 224
109/06/05 18.65 18.75 18.50 18.60 32
109/06/04 18.76 18.80 18.50 18.65 41
109/06/03 18.72 18.85 18.60 18.76 50
109/06/02 18.71 18.85 18.55 18.72 32
109/06/01 18.64 18.80 18.65 18.71 29
109/05/29 18.68 18.80 18.45 18.64 30
109/05/28 18.90 18.80 18.60 18.68 41
109/05/27 18.90 18.90 18.90 18.90 0
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
名稱 成交 漲跌 漲% 成交量