統一 股價還原表

輸入範圍:至   成交量單位:張
日期 開盤 最高 最低 收盤 成交量
109/04/0166.1067.0065.1065.109,983
109/03/3164.8066.2064.5065.6013,541
109/03/3062.7064.5062.7063.8011,044
109/03/2766.2066.7064.1064.1013,131
109/03/2666.3067.8065.8065.8012,857
109/03/2566.4068.4066.4066.6011,436
109/03/2465.7068.0065.0066.6013,682
109/03/2362.6065.1062.5062.6012,183
109/03/2063.5068.1063.4065.0024,720
109/03/1961.5065.0060.6062.9019,234
109/03/1864.5064.5061.9061.9018,256
109/03/1763.0065.9062.9064.9022,276
109/03/1667.6068.2066.0066.3015,122
109/03/1366.3069.0063.4068.2028,797
109/03/1272.7072.7068.9070.3019,722
109/03/1172.0073.2071.8072.9013,332
109/03/1071.8072.8071.4072.4013,496
109/03/0971.6072.7071.2071.8015,325
109/03/0673.6073.7072.5072.708,689
109/03/0574.2074.2072.8073.608,456
109/03/0472.0073.5072.0073.508,271
109/03/0371.7072.3071.4072.009,427
109/03/0271.4071.9071.2071.2018,206
109/02/2772.8073.5072.6073.2010,276
109/02/2672.8073.3072.8073.008,525
109/02/2573.0073.6072.8073.507,237
109/02/2472.2073.8072.2073.508,430
109/02/2174.0074.4073.7074.004,703
109/02/2075.0075.0074.0074.008,024
109/02/1975.2075.3074.9075.006,013
109/02/1874.9075.2074.6075.105,917
109/02/1774.2075.0074.2075.002,938
109/02/1474.1074.6074.1074.204,469
109/02/1374.3074.7074.1074.506,319
109/02/1274.4074.9074.4074.407,260
109/02/1174.8075.3074.3074.606,537
109/02/1073.8075.0073.4075.007,205
109/02/0773.2074.1073.1073.606,078
109/02/0673.8074.0073.5074.004,854
109/02/0573.5073.7072.8073.707,323
109/02/0473.2073.8072.9073.507,872
109/02/0372.5074.2072.4073.007,888
109/01/3172.1073.7072.1072.6011,490
109/01/3075.4075.4071.8072.0021,392
109/01/2075.5075.7075.2075.404,588
109/01/1775.7075.8075.3075.706,689
109/01/1674.3075.5074.2075.509,089
109/01/1574.4074.6074.1074.606,292
109/01/1474.5074.7074.1074.407,372
109/01/1374.1074.8074.1074.604,507
109/01/1073.3074.4073.3074.003,902
109/01/0972.7073.8072.6073.404,408
109/01/0873.4073.4072.6072.605,159
109/01/0773.7074.0073.1073.406,383
109/01/0674.4074.4073.6073.905,749
109/01/0374.3074.8074.3074.804,106
109/01/0274.3074.6073.5074.204,647
108/12/3174.0074.6074.0074.203,719
108/12/3074.5074.6074.3074.605,201
108/12/2774.8074.8074.4074.604,159
108/12/2674.8074.8074.1074.602,096
108/12/2574.6074.9074.5074.801,957
108/12/2474.6075.0074.5074.603,440
108/12/2374.1074.9074.1074.906,252
108/12/2073.5074.1073.4074.1010,892
108/12/1973.5073.7073.2073.507,822
108/12/1872.6073.5072.6073.508,924
108/12/1772.3072.8072.2072.6010,396
108/12/1672.8073.0072.3072.308,082
108/12/1372.6073.2072.5072.5010,905
108/12/1272.8073.2072.5072.509,256
108/12/1171.9072.8071.9072.806,209
108/12/1072.0072.3071.8071.808,700
108/12/0972.7072.9072.4072.403,388
108/12/0672.0072.8072.0072.704,574
108/12/0572.2072.4071.7071.8011,912
108/12/0472.4072.5072.1072.206,718
108/12/0372.5072.7072.4072.502,549
108/12/0272.6072.7072.4072.606,854
108/11/2972.9073.1072.4072.506,995
108/11/2872.8073.3072.8072.904,878
108/11/2772.7073.1072.6072.806,936
108/11/2673.5073.6072.4072.4028,060
108/11/2573.6074.2073.4074.007,760
108/11/2273.2073.4072.6073.408,680
108/11/2173.0073.4072.3073.0015,460
108/11/2074.0074.4073.8074.307,122
108/11/1973.2074.1073.0074.006,499
108/11/1873.0074.0072.9073.907,399
108/11/1573.4073.4072.5073.009,207
108/11/1472.7073.0072.6072.607,376
108/11/1372.9073.4072.8073.007,126
108/11/1273.8073.9073.0073.406,035
108/11/1173.1073.6072.9073.208,297
108/11/0874.4074.4073.0073.0011,968
108/11/0774.7075.1074.0074.407,295
108/11/0676.3076.3074.7074.7010,071
108/11/0576.5076.9075.3076.006,205
108/11/0475.0076.4074.7076.407,460
108/11/0174.6074.8073.8074.2010,056
108/10/3176.4076.4074.9075.207,926
108/10/3075.9076.1075.3075.709,047
108/10/2975.6075.9074.9075.808,819
108/10/2874.8075.2074.6075.207,909
108/10/2574.5074.9074.0074.106,309
108/10/2473.5074.3073.1074.208,104
108/10/2374.0074.3072.8072.808,727
108/10/2274.0074.3073.5074.209,900
108/10/2172.9074.0072.7073.609,189
108/10/1872.6073.0071.6073.0027,579
108/10/1772.4072.5072.0072.306,516
108/10/1672.4072.6071.6072.4011,702
108/10/1572.0072.8071.8072.408,476
108/10/1472.0072.4071.4071.6016,058
108/10/0972.6072.7072.0072.007,921
108/10/0872.8073.3072.7073.006,730
108/10/0773.0073.5072.7073.504,254
108/10/0472.9073.6072.9073.603,936
108/10/0372.3073.8071.6073.206,815
108/10/0273.3074.3073.1073.409,599