日期 成交量 開 高 低 收
2023/1/3 74850700 384.369995 386.429993 377.829987 380.820007
2023/1/4 85934100 383.179993 385.880005 380 383.76001
2023/1/5 76970500 381.720001 381.839996 378.76001 379.380005
2023/1/6 104189600 382.609985 389.25 379.410004 388.079987
2023/1/9 73978100 390.369995 393.700012 387.670013 387.859985
2023/1/10 65358100 387.25 390.649994 386.269989 390.579987
2023/1/11 68881100 392.230011 395.600006 391.380005 395.519989
2023/1/12 90157700 396.670013 398.48999 392.420013 396.959991
2023/1/13 63903900 393.619995 399.100006 393.339996 398.5
2023/1/17 62677300 398.480011 400.230011 397.059998 397.769989
2023/1/18 99632300 399.01001 400.119995 391.279999 391.48999
2023/1/19 86958900 389.359985 391.079987 387.26001 388.640015
2023/1/20 91806400 390.100006 396.040009 388.380005 395.880005
2023/1/23 84178800 396.720001 402.649994 395.720001 400.630005
2023/1/24 59524900 398.880005 401.149994 397.640015 400.200012
2023/1/25 84800300 395.950012 400.700012 393.559998 400.350006
2023/1/26 72287400 403.130005 404.920013 400.029999 404.75
2023/1/27 68346200 403.660004 408.160004 403.440002 405.679993
2023/1/30 74202000 402.799988 405.130005 400.279999 400.589996
2023/1/31 86811800 401.130005 406.529999 400.769989 406.480011
2023/2/1 101459200 405.209991 413.670013 402.350006 410.799988
2023/2/2 101654500 414.859985 418.309998 412.880005 416.779999
2023/2/3 94736800 411.589996 416.970001 411.089996 412.350006
2023/2/6 60295300 409.790009 411.290009 408.100006 409.829987
2023/2/7 90990700 408.869995 416.48999 407.570007 415.190002
2023/2/8 76227500 413.130005 414.529999 409.929993 410.649994
2023/2/9 78694900 414.410004 414.570007 405.809998 407.089996
2023/2/10 70769700 405.859985 408.440002 405.01001 408.040009
2023/2/13 64913500 408.720001 412.970001 408.23999 412.829987
2023/2/14 88389300 411.23999 415.049988 408.51001 412.640015
2023/2/15 61555700 410.350006 414.059998 409.470001 413.980011
2023/2/16 76431500 408.790009 412.910004 408.140015 408.279999
2023/2/17 89257800 406.059998 407.51001 404.049988 407.26001
2023/2/21 82655900 403.059998 404.160004 398.820007 399.089996
2023/2/22 83742300 399.519989 401.130005 397.019989 398.540009
2023/2/23 96242400 401.559998 402.200012 396.25 400.660004
2023/2/24 108194400 395.420013 397.25 393.640015 396.380005
2023/2/27 80444700 399.869995 401.290009 396.75 397.730011
2023/2/28 96438600 397.230011 399.279999 396.149994 396.26001
2023/3/1 99706800 395.410004 396.690002 393.380005 394.73999
2023/3/2 85127800 392.679993 398.690002 392.329987 397.809998
2023/3/3 90120000 399.709991 404.450012 399.029999 404.190002
2023/3/6 72795900 405.049988 407.450012 404.01001 404.470001
2023/3/7 108310600 404.420013 404.670013 397.630005 398.269989
2023/3/8 74746600 398.390015 399.709991 396.589996 398.920013
2023/3/9 111945300 399.73999 401.480011 390.529999 391.559998
2023/3/10 189253000 390.98999 393.160004 384.320007 385.910004
2023/3/13 157790000 381.809998 390.390015 380.649994 385.359985
2023/3/14 149752400 390.5 393.450012 387.049988 391.730011
2023/3/15 172996900 385.890015 389.48999 383.709991 389.279999
2023/3/16 143254200 386.820007 396.470001 386.290009 396.109985
2023/3/17 140553400 393.220001 394.399994 388.549988 389.98999
2023/3/20 93055800 390.799988 394.170013 390.070007 393.73999
2023/3/21 91524200 397.23999 399.410004 395.579987 398.910004
2023/3/22 111746600 398.730011 402.48999 392.070007 392.109985
2023/3/23 119351300 395.089996 399.290009 390.350006 393.170013
2023/3/24 107682400 391.839996 395.839996 389.399994 395.75
2023/3/27 74010400 398.119995 398.920013 395.559998 396.48999
2023/3/28 62871700 395.769989 396.48999 393.690002 395.600006
2023/3/29 77497900 399.929993 401.600006 398.679993 401.350006
2023/3/30 69840000 404.089996 404.350006 401.76001 403.700012
2023/3/31 112062600 404.660004 409.700012 404.549988 409.390015
2023/4/3 67391100 408.850006 411.369995 408.440002 410.950012
2023/4/4 66601500 411.619995 411.920013 407.23999 408.670013
2023/4/5 65200200 407.910004 408.700012 405.880005 407.600006
2023/4/6 63743300 406.769989 409.480011 405.679993 409.190002
2023/4/10 63681000 406.609985 409.690002 405.970001 409.609985
2023/4/11 59297900 410.26001 411.179993 408.920013 409.720001
2023/4/12 86420400 411.869995 412.170013 407.440002 408.049988
2023/4/13 85814800 409.179993 413.839996 407.98999 413.470001
2023/4/14 78161500 412.809998 415.089996 410.059998 412.459991
2023/4/17 66436400 412.369995 413.959991 411.089996 413.940002
2023/4/18 63560000 415.579987 415.720001 412.779999 414.209991
2023/4/19 55227300 412.220001 415.079987 412.160004 414.140015
2023/4/20 75840400 411.209991 413.700012 410.269989 411.880005
2023/4/21 73457400 412.190002 412.679993 410.170013 412.200012
2023/4/24 64332100 411.98999 413.070007 410.600006 412.630005
2023/4/25 97766700 410.579987 411.160004 406.019989 406.079987
2023/4/26 80447000 406.720001 407.839996 403.779999 404.359985
2023/4/27 92968400 407 412.690002 406.73999 412.410004
2023/4/28 89335600 411.48999 415.940002 411.429993 415.929993
2023/5/1 62122300 415.470001 417.619995 415.269989 415.51001
2023/5/2 103998500 414.769989 414.820007 407.820007 410.839996
2023/5/3 91531800 411.359985 413.869995 407.769989 408.019989
2023/5/4 94901900 406.929993 407.269989 403.73999 405.130005
2023/5/5 87844000 408.910004 413.720001 408.640015 412.630005
2023/5/8 50046800 412.970001 413.23999 411.279999 412.73999
2023/5/9 49220100 411.130005 412.089996 410.690002 410.929993
2023/5/10 96142900 413.880005 414.540009 408.869995 412.850006
2023/5/11 70157100 411.950012 412.429993 409.970001 412.130005
2023/5/12 70439400 413.420013 413.640015 409.070007 411.589996
2023/5/15 54289400 412.220001 413.429993 410.230011 413.01001
2023/5/16 57705500 411.859985 412.820007 410.23999 410.25
2023/5/17 87287000 412.350006 415.859985 410.640015 415.230011
2023/5/18 97177200 414.899994 419.670013 414.670013 419.230011
2023/5/19 103679700 420.170013 420.720001 417.350006 418.619995
2023/5/22 60745400 418.640015 420.390015 417.350006 418.790009
2023/5/23 86383500 417.079987 418.720001 413.679993 414.089996
2023/5/24 89213700 412.420013 412.820007 409.880005 411.089996
2023/5/25 90961600 414.73999 416.160004 412.410004 414.649994
2023/5/26 93830000 415.329987 420.769989 415.25 420.019989
2023/5/30 72216000 422.029999 422.579987 418.73999 420.179993
2023/5/31 110811800 418.279999 419.220001 416.220001 417.850006
2023/6/1 88865000 418.089996 422.920013 416.790009 421.820007
2023/6/2 91366700 424.5 428.73999 423.950012 427.920013
2023/6/5 65460200 428.279999 429.619995 426.369995 427.100006
2023/6/6 64022200 426.670013 428.579987 425.98999 428.029999
2023/6/7 85373300 428.440002 429.619995 426.109985 426.549988
2023/6/8 61952800 426.619995 429.600006 425.820007 429.130005
2023/6/9 85742800 429.959991 431.98999 428.869995 429.899994
2023/6/12 76104300 430.920013 433.880005 430.170013 433.799988
2023/6/13 95899700 435.320007 437.329987 434.630005 436.660004
2023/6/14 100612100 437.01001 439.059998 433.589996 437.179993
2023/6/15 110303100 436.329987 443.899994 436.230011 442.600006
2023/6/16 114121300 443.019989 443.609985 438.970001 439.459991
2023/6/20 76160400 437.450012 438.369995 435.029999 437.179993
2023/6/21 76982300 436.160004 436.98999 434.329987 434.940002
2023/6/22 70637200 433.950012 436.619995 433.600006 436.51001
2023/6/23 92074500 432.929993 435.059998 432.470001 433.209991
2023/6/26 72823600 432.619995 434.609985 431.190002 431.440002
2023/6/27 72813700 432.350006 436.809998 431.880005 436.170013
2023/6/28 75636000 435.049988 437.440002 434.410004 436.390015
2023/6/29 67882300 435.959991 438.279999 435.540009 438.109985
2023/6/30 104921500 441.440002 444.299988 441.109985 443.279999
2023/7/3 32793400 442.920013 444.079987 442.630005 443.790009
2023/7/5 58418400 441.910004 443.890015 441.899994 443.130005
2023/7/6 80658300 439.420013 440.100006 437.059998 439.660004
2023/7/7 86076100 438.630005 442.640015 438.299988 438.549988
2023/7/10 62443500 438.179993 439.839996 437.589996 439.660004
2023/7/11 64463800 440.450012 442.970001 439.440002 442.459991
2023/7/12 91924500 446.390015 447.480011 444.910004 446.019989
2023/7/13 72425200 447.899994 450.380005 447.450012 449.559998
2023/7/14 69761800 450.480011 451.359985 448.48999 449.279999
2023/7/17 52680200 449.130005 451.929993 449.079987 450.839996
2023/7/18 80744400 450.5 454.859985 450.049988 454.190002
2023/7/19 65891700 455.01001 456.429993 454.109985 455.200012
2023/7/20 70591600 454.170013 455.100006 451.440002 452.179993
2023/7/21 71245400 453.959991 454.170013 452.170013 452.179993
2023/7/24 54023400 453.369995 455.040009 452.299988 454.200012
2023/7/25 55191200 453.920013 456.73999 453.869995 455.440002
2023/7/26 71052900 454.470001 456.98999 453.380005 455.51001
2023/7/27 92194400 459.019989 459.440002 451.549988 452.48999
2023/7/28 80011800 455.880005 457.779999 452.48999 456.920013
2023/7/31 62040400 457.410004 458.160004 456.049988 457.790009
2023/8/1 55291500 456.269989 457.25 455.48999 456.480011
2023/8/2 93933400 453.25 453.519989 449.350006 450.130005
2023/8/3 64276100 448.040009 450.790009 447.369995 448.839996
2023/8/4 100052300 450.720001 452.899994 446.269989 446.809998
2023/8/7 58357500 448.709991 450.869995 447.98999 450.709991
2023/8/8 71361300 448.079987 450.700012 445.269989 448.75
2023/8/9 78789600 449.029999 449.200012 444.959991 445.75
2023/8/10 93005500 448.190002 451.700012 444.700012 445.910004
2023/8/11 68664600 443.970001 446.700012 443.350006 445.649994
2023/8/14 47867400 444.700012 448.109985 444.380005 448.109985
2023/8/15 75707500 446.269989 446.640015 442.299988 442.890015
2023/8/16 80107200 442.459991 444.179993 439.529999 439.640015
2023/8/17 95711300 441.160004 441.429993 435.75 436.290009
2023/8/18 98758400 433.369995 437.570007 433.01001 436.5
2023/8/21 68719000 437.549988 440.109985 435.320007 439.339996
2023/8/22 65062900 441.179993 441.179993 437.570007 438.149994
2023/8/23 68441000 439.25 443.670013 439.100006 443.029999
2023/8/24 88517300 444.690002 445.220001 436.859985 436.890015
2023/8/25 102325100 438.679993 441.299988 435 439.970001
2023/8/28 61595400 442.23999 443.399994 439.970001 442.76001
2023/8/29 83081900 442.649994 449.450012 442.459991 449.160004
2023/8/30 69053900 449.51001 451.670013 448.779999 451.01001
2023/8/31 66084600 451.649994 452.829987 450.160004 450.350006
2023/9/1 58875700 453.170013 453.670013 449.679993 451.190002
2023/9/5 55166200 450.730011 451.059998 449.170013 449.23999
2023/9/6 70758500 448.399994 448.51001 443.809998 446.220001
2023/9/7 70355400 443.109985 445.549988 442.75 444.850006
2023/9/8 61659700 444.899994 447.109985 444.529999 445.519989
2023/9/11 60180100 448.23999 448.769989 446.470001 448.450012
2023/9/12 67565400 446.950012 448.529999 445.390015 445.98999
2023/9/13 60199300 446.220001 447.709991 445.079987 446.51001
2023/9/14 83430800 449.070007 451.079987 447.720001 450.359985
2023/9/15 111761400 447.140015 447.480011 442.920013 443.369995
2023/9/18 55752200 443.049988 444.970001 442.559998 443.630005
2023/9/19 66514600 442.679993 443.290009 439.940002 442.709991
2023/9/20 82562600 444.01001 444.440002 438.429993 438.640015
2023/9/21 103976100 435.700012 435.970001 431.230011 431.390015
2023/9/22 100829700 432.450012 434.100006 429.98999 430.420013
2023/9/25 70874500 429.170013 432.269989 428.720001 432.230011
2023/9/26 96168400 429.089996 429.820007 425.019989 425.880005
2023/9/27 104705800 427.089996 427.670013 422.290009 426.049988
2023/9/28 92258300 425.480011 430.25 424.869995 428.519989
2023/9/29 115078500 431.670013 431.850006 425.910004 427.480011
2023/10/2 83798600 426.619995 428.600006 424.459991 427.309998
2023/10/3 103760600 425.059998 427.369995 420.179993 421.589996
2023/10/4 87453000 422.070007 425.429993 420.559998 424.660004
2023/10/5 70142700 424.359985 425.369995 421.170013 424.5
2023/10/6 113202700 421.970001 431.130005 420.600006 429.540009
2023/10/9 80374400 427.579987 432.880005 427.01001 432.290009
2023/10/10 78607300 432.940002 437.220001 432.529999 434.540009
2023/10/11 62451700 435.640015 436.579987 433.179993 436.320007
2023/10/12 81154200 436.950012 437.339996 431.230011 433.660004
2023/10/13 95143100 435.209991 436.450012 429.880005 431.5
2023/10/16 75433200 433.820007 437.140015 433.570007 436.040009
2023/10/17 75324700 432.809998 438.140015 432.450012 436.019989
2023/10/18 93559800 434.190002 435.179993 429.089996 430.209991
2023/10/19 121323000 430.950012 432.820007 425.730011 426.429993
2023/10/20 123845800 425.980011 426.540009 421.079987 421.190002
2023/10/23 92035100 419.609985 424.450012 417.799988 420.459991
2023/10/24 78564200 422.649994 424.820007 420.73999 423.630005
2023/10/25 94223200 421.890015 421.920013 417.019989 417.549988
2023/10/26 115156800 416.450012 417.329987 411.600006 412.549988
2023/10/27 107367700 414.190002 414.600006 409.209991 410.679993
2023/10/30 86562700 413.559998 416.679993 412.220001 415.589996
2023/10/31 79665200 416.179993 418.529999 414.209991 418.200012
2023/11/1 98068100 419.200012 423.5 418.649994 422.660004
2023/11/2 94938900 426.579987 430.920013 426.559998 430.76001
2023/11/3 100110800 433.140015 436.290009 433.01001 434.690002
2023/11/6 67831700 435.470001 436.149994 433.679993 435.690002
2023/11/7 64256100 435.690002 437.589996 434.51001 436.929993
2023/11/8 61746000 437.549988 438.089996 434.869995 437.25
2023/11/9 83174400 438.429993 438.470001 433.399994 433.839996
2023/11/10 89462200 435.980011 440.929993 433.829987 440.609985
2023/11/13 52236100 439.230011 441.329987 438.420013 440.190002
2023/11/14 97176900 446.320007 450.059998 446.089996 448.730011
2023/11/15 77327600 450.109985 451.380005 448.799988 449.679993
2023/11/16 66665800 449.220001 450.559998 448.119995 450.230011
2023/11/17 83133200 450.23999 451.420013 449.290009 450.790009
2023/11/20 69936200 450.529999 455.130005 450.519989 454.26001
2023/11/21 49244600 453.179993 454.130005 451.959991 453.269989
2023/11/22 59394900 454.980011 456.380005 453.890015 455.019989
2023/11/24 29737400 455.070007 455.5 454.730011 455.299988
2023/11/27 50506000 454.649994 455.48999 454.079987 454.480011
2023/11/28 62115000 454.079987 456.269989 453.5 454.929993
2023/11/29 63146000 457.149994 458.320007 454.200012 454.609985
2023/11/30 79752700 455.480011 456.76001 453.339996 456.399994
2023/12/1 89097900 455.769989 459.649994 455.160004 459.100006
2023/12/4 72430900 455.600006 459.119995 454.339996 456.690002
2023/12/5 69793500 455.26001 457.589996 454.869995 456.600006
2023/12/6 69124700 458.809998 458.839996 454.309998 454.76001
2023/12/7 66995400 456.910004 458.899994 456.290009 458.230011
2023/12/8 83080900 457.459991 460.75 457.209991 460.200012
2023/12/11 65002200 459.690002 462.170013 459.470001 461.98999
2023/12/12 68327600 461.630005 464.200012 460.600006 464.100006
2023/12/13 93278000 464.48999 470.76001 464.119995 470.5
2023/12/14 119026000 472.5 473.730011 469.25 472.01001
2023/12/15 141319300 469.48999 470.700012 467.429993 469.329987
2023/12/18 70375300 470.980011 472.980011 469.890015 471.970001
2023/12/19 55761800 472.529999 474.920013 472.450012 474.839996
2023/12/20 102921000 473.959991 475.899994 467.820007 468.26001
2023/12/21 86667500 471.329987 472.980011 468.839996 472.700012
2023/12/22 67126600 473.859985 475.380005 471.700012 473.649994
2023/12/26 55387000 474.070007 476.579987 473.98999 475.649994
2023/12/27 68000300 475.440002 476.660004 474.890015 476.51001
2023/12/28 77158100 476.880005 477.549988 476.26001 476.690002
2023/12/29 122234100 476.48999 477.029999 473.299988 475.309998
2024/1/2 123623700 472.160004 473.670013 470.48999 472.649994
2024/1/3 103585900 470.429993 471.190002 468.170013 468.790009
2024/1/4 84232200 468.299988 470.959991 467.049988 467.279999
2024/1/5 86060800 467.48999 470.440002 466.429993 467.920013
2024/1/8 74879100 468.429993 474.75 468.299988 474.600006
2024/1/9 65931400 471.869995 474.929993 471.350006 473.880005
2024/1/10 67310600 474.160004 477.450012 473.869995 476.559998
2024/1/11 77940700 477.589996 478.119995 472.26001 476.350006
2024/1/12 57944000 477.839996 478.600006 475.230011 476.679993
2024/1/16 85014900 475.26001 476.609985 473.059998 474.929993
2024/1/17 68843900 471.820007 472.790009 469.869995 472.290009
2024/1/18 91856200 474.01001 477.059998 472.420013 476.48999
2024/1/19 110733300 477.649994 482.720001 476.540009 482.429993
2024/1/22 75844900 484.01001 485.220001 482.779999 483.450012
2024/1/23 49945300 484.01001 485.109985 482.890015 484.859985
2024/1/24 81765000 487.809998 488.769989 484.880005 485.390015
2024/1/25 72525000 487.579987 488.309998 485.390015 488.029999
2024/1/26 76641600 487.589996 489.119995 486.540009 487.410004
2024/1/29 61322800 487.730011 491.420013 487.170013 491.269989
2024/1/30 58618400 490.559998 491.619995 490.109985 490.890015
2024/1/31 126011100 488.619995 489.079987 482.859985 482.880005
2024/2/1 91891600 484.630005 489.230011 483.799988 489.200012
2024/2/2 99147700 489.649994 496.049988 489.299988 494.350006
2024/2/5 75757100 493.700012 494.380005 490.230011 492.549988
2024/2/6 55918600 493.519989 494.320007 492.049988 493.980011
2024/2/7 70556500 496.290009 498.529999 495.359985 498.100006
2024/2/8 52343600 498.100006 498.709991 497.26001 498.320007
2024/2/9 63979400 498.839996 501.649994 498.48999 501.200012
2024/2/12 56502300 501.170013 503.5 500.23999 500.980011
2024/2/13 113099200 494.529999 497.089996 490.720001 494.079987
2024/2/14 68387800 496.790009 499.070007 494.399994 498.570007
2024/2/15 61683000 499.290009 502.200012 498.799988 502.01001
2024/2/16 75461200 501.700012 502.869995 498.75 499.51001
2024/2/20 71736700 497.720001 498.410004 494.450012 496.76001
2024/2/21 59603800 495.420013 497.369995 493.559998 497.209991
2024/2/22 76402500 504.01001 508.48999 503.019989 507.5
2024/2/23 61321800 509.269989 510.130005 507.100006 507.850006
2024/2/26 50386700 508.299988 508.75 505.859985 505.98999
2024/2/27 48854500 506.700012 507.160004 504.75 506.929993
2024/2/28 56506600 505.329987 506.859985 504.959991 506.26001
2024/2/29 83924800 508.070007 509.73999 505.350006 508.079987
2024/3/1 76805900 508.980011 513.289978 508.559998 512.849976
2024/3/4 49799300 512.030029 514.200012 512 512.299988
2024/3/5 72855600 510.23999 510.700012 504.910004 507.179993
2024/3/6 68382400 510.549988 512.070007 508.420013 509.75
2024/3/7 58652100 513.140015 515.890015 509.809998 514.809998
2024/3/8 86425500 515.460022 518.219971 511.130005 511.720001
0301確實！https://ryu2022.blogspot.com/2024/03/d11050131excelspy.html
回覆刪除