美麗信酒店

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
111/08/15 8.40 8.63 8.30 8.60 19
111/08/12 8.28 8.60 8.20 8.40 16
111/08/11 8.00 8.38 8.26 8.28 2
111/08/10 8.30 8.35 7.90 8.00 46
111/08/09 8.21 8.31 8.28 8.30 2
111/08/08 8.10 8.28 7.90 8.21 103
111/08/04 8.00 8.34 7.90 7.97 22
111/08/03 8.34 8.34 7.96 8.00 1
111/08/02 8.10 8.34 8.30 8.34 2
111/08/01 8.42 8.42 7.95 8.10 21
111/07/29 8.42 8.42 8.42 8.42 1
111/07/28 8.42 8.42 8.07 8.42 1
111/07/27 8.19 8.42 8.42 8.42 1
111/07/26 8.41 8.50 8.08 8.19 18
111/07/22 8.80 8.84 8.23 8.38 13
111/07/21 8.64 8.80 8.80 8.80 300
111/07/20 8.94 9.04 8.44 8.64 29
111/07/19 8.84 9.03 8.90 8.94 12
111/07/13 8.67 8.67 8.67 8.67 1
111/07/12 8.44 8.67 8.67 8.67 1
111/07/11 8.44 8.44 8.44 8.44 0
111/07/08 8.53 8.67 8.25 8.44 2
111/07/07 8.90 8.90 8.30 8.53 7
111/07/06 8.66 8.90 8.90 8.90 2
111/07/05 9.00 9.00 8.65 8.66 8
111/07/04 8.65 9.00 9.00 9.00 1
111/07/01 8.85 9.10 8.65 8.65 5
111/06/30 8.94 9.10 8.65 8.85 8
111/06/29 9.25 9.00 8.90 8.94 94
111/06/28 9.11 9.25 9.25 9.25 101
111/06/27 9.10 9.25 8.90 9.11 37
111/06/24 8.94 9.15 9.10 9.10 1
111/06/23 8.59 9.19 8.80 8.94 48
111/06/22 8.56 8.95 8.52 8.59 17
111/06/21 8.28 8.56 8.16 8.56 103
111/06/20 8.36 8.57 8.18 8.28 4
111/06/17 8.67 8.68 8.25 8.36 11
111/06/16 8.80 9.15 8.55 8.67 18
111/06/15 8.47 9.10 8.30 8.80 89
111/06/13 8.48 9.00 8.55 8.77 12
111/06/10 8.75 9.05 7.92 8.48 241
111/06/09 9.06 9.84 7.80 8.75 451
111/06/08 8.73 9.45 8.90 9.06 87
111/06/07 8.76 9.00 8.55 8.73 48
111/06/06 8.80 9.05 8.55 8.76 63
111/06/02 8.49 8.85 8.72 8.80 12
111/06/01 8.66 8.82 8.46 8.49 11
111/05/31 8.72 8.85 8.59 8.66 18
111/05/30 8.40 9.04 8.62 8.72 21
111/05/27 8.40 8.66 8.31 8.40 4
111/05/26 8.52 8.74 8.40 8.40 6
111/05/25 8.39 8.60 8.52 8.52 5
111/05/24 8.50 8.52 8.36 8.39 10
111/05/23 8.50 8.80 8.41 8.50 16
111/05/20 8.27 8.58 8.40 8.50 20
111/05/19 8.30 8.47 8.06 8.27 2
111/05/18 8.12 8.47 8.12 8.30 2
111/05/17 8.44 8.20 8.09 8.12 1
111/05/16 8.44 8.44 8.44 8.44 0
111/05/13 8.34 8.47 8.06 8.44 1
111/05/12 8.14 8.36 8.30 8.34 3
111/05/11 8.26 8.48 8.10 8.14 9
111/05/10 8.42 8.63 8.10 8.26 27
111/05/09 8.59 8.78 8.30 8.42 44
111/05/06 8.90 8.90 8.40 8.59 22
111/05/05 8.63 9.00 8.80 8.90 15
111/05/04 8.60 8.91 8.60 8.63 19
111/05/03 8.57 8.60 8.60 8.60 2
111/04/29 8.52 8.57 8.57 8.57 1
111/04/28 8.36 8.52 8.52 8.52 282
111/04/27 8.58 8.55 8.20 8.36 53
111/04/26 8.72 8.94 8.50 8.58 12
111/04/25 8.97 8.84 8.60 8.72 10
111/04/22 8.69 9.15 8.74 8.97 38
111/04/21 8.68 9.04 8.46 8.69 59
111/04/20 8.81 9.04 8.66 8.68 3
111/04/19 8.82 9.04 8.65 8.81 20
111/04/18 9.04 9.10 8.60 8.82 30
111/04/15 9.02 9.10 8.88 9.04 39
111/04/14 8.93 9.05 9.00 9.02 17
111/04/13 9.04 9.04 8.60 8.93 19
111/04/12 8.95 9.04 9.04 9.04 1
111/04/11 8.87 9.05 8.65 8.95 32
111/04/08 8.76 9.00 8.60 8.87 3
111/04/07 8.88 9.15 8.70 8.76 30
111/04/06 9.13 9.05 8.75 8.88 20
111/04/01 8.82 9.21 9.10 9.13 25
111/03/31 9.17 9.26 8.80 8.82 8
111/03/30 9.15 9.26 9.05 9.17 11
111/03/29 8.90 9.57 8.90 9.15 89
111/03/28 8.88 9.14 8.75 8.90 18
111/03/25 8.49 9.13 8.63 8.88 37
111/03/24 8.64 8.89 8.45 8.49 15
111/03/23 8.55 8.73 8.47 8.64 3
111/03/22 8.91 8.91 8.50 8.55 8
111/03/21 8.61 8.91 8.91 8.91 21
111/03/18 8.20 8.91 8.20 8.61 13
111/03/17 8.40 8.60 8.20 8.20 1
111/03/16 8.51 8.60 8.20 8.40 26
111/03/15 8.60 8.78 8.40 8.51 16
111/03/14 8.78 8.60 8.60 8.60 1
111/03/11 8.68 8.84 8.57 8.78 16
111/03/10 8.53 8.83 8.41 8.68 19
111/03/09 8.55 8.83 8.25 8.53 18
111/03/07 8.70 9.15 8.70 8.83 8
111/03/04 8.84 9.15 8.70 8.70 6
111/03/03 8.99 9.15 8.70 8.84 35
111/03/02 9.11 9.19 8.90 8.99 57
111/03/01 9.10 9.35 8.97 9.11 7
111/02/25 9.43 9.36 8.80 9.10 70
111/02/24 9.14 10.10 8.90 9.43 215
111/02/23 8.84 9.40 8.70 9.14 33
111/02/22 9.12 9.40 8.65 8.84 128
111/02/21 9.52 9.50 9.05 9.12 47
111/02/18 9.10 10.00 8.81 9.52 242
111/02/17 9.15 9.50 8.80 9.10 94
111/02/16 8.60 9.50 8.65 9.15 188
111/02/15 8.50 8.77 8.47 8.60 25
111/02/14 8.57 8.73 8.37 8.50 2
111/02/11 8.46 8.80 8.35 8.57 50
111/02/10 8.06 8.63 8.28 8.46 47
111/02/09 8.07 8.28 7.95 8.06 17
111/02/08 8.28 8.33 7.95 8.07 10
111/02/07 8.28 8.31 8.08 8.28 13
111/01/26 8.04 8.28 8.28 8.28 1
111/01/25 8.23 8.18 8.00 8.04 17
111/01/24 7.95 8.55 8.10 8.23 38
111/01/21 7.99 8.30 7.87 7.95 18
111/01/20 8.19 8.35 7.97 7.99 17
111/01/18 7.98 8.42 8.10 8.26 21
111/01/17 8.08 8.31 7.80 7.98 123
111/01/14 8.29 8.40 8.00 8.08 77
111/01/13 8.42 8.60 8.25 8.29 82
111/01/12 8.23 8.60 8.33 8.42 79
111/01/11 8.36 8.50 8.07 8.23 79
111/01/10 8.62 8.63 8.17 8.36 169
111/01/07 8.80 9.03 8.56 8.62 27
111/01/06 8.82 9.00 8.60 8.80 2
111/01/05 8.88 9.23 8.74 8.82 10
111/01/04 8.99 9.23 8.80 8.88 23
111/01/03 8.95 9.25 8.80 8.99 2
110/12/30 9.09 9.33 8.80 8.95 29
110/12/29 9.88 9.47 9.00 9.09 184
110/12/28 9.24 10.55 9.18 9.88 327
110/12/27 8.65 9.88 8.55 9.24 391
110/12/24 8.70 8.78 8.50 8.65 26
110/12/23 8.64 8.78 8.40 8.70 39
110/12/22 8.53 8.72 8.50 8.64 23
110/12/21 8.53 8.63 8.25 8.53 1
110/12/20 8.26 8.73 8.48 8.53 74
名稱 成交 漲跌 漲% 成交量