6181 宇詮
年月日 O(元) H(元) L(元) C(元) V(千股)
2004/12/31 4.69 4.69 4.69 4.69 1,204
2004/12/30 4.39 4.39 4.39 4.39 591
2004/12/29 4.11 4.11 4.11 4.11 715
2004/12/28 3.85 3.85 3.85 3.85 1,074
2004/12/27 3.37 3.60 3.37 3.60 1,291
2004/12/24 3.33 3.51 3.33 3.37 3,819
2004/12/23 3.63 3.63 3.57 3.57 1,700
2004/12/22 4.00 4.03 3.79 3.83 2,967
2004/12/21 3.60 4.06 3.60 4.06 3,574
2004/12/20 3.80 3.80 3.80 3.80 999
2004/12/17 4.08 4.35 4.08 4.08 5,567
2004/12/16 4.38 4.38 4.38 4.38 149
2004/12/15 4.70 4.70 4.70 4.70 569
2004/12/14 5.40 5.40 5.05 5.05 1,895
2004/12/13 5.60 5.80 5.35 5.40 2,273
2004/12/10 6.40 6.40 5.60 5.60 4,345
2004/12/09 5.30 6.00 5.30 6.00 6,853
2004/12/08 5.65 5.65 5.65 5.65 123
2004/12/07 6.05 6.05 6.05 6.05 6
2004/12/06 6.50 6.50 6.50 6.50 13
2004/12/03 6.95 6.95 6.95 6.95 42
2004/12/02 7.45 7.45 7.45 7.45 14
2004/12/01 8.00 8.00 8.00 8.00 14
2004/11/30 8.55 8.55 8.55 8.55 32
2004/11/29 9.50 9.50 9.15 9.15 456
2004/11/26 9.90 10.30 9.80 9.80 1,164
2004/11/25 10.20 10.20 9.90 9.90 643
2004/11/24 10.55 10.55 10.35 10.35 329
2004/11/23 10.65 11.20 10.55 10.55 618
2004/11/22 11.70 11.70 11.20 11.20 648
2004/11/19 12.10 12.20 11.90 12.00 326
2004/11/18 12.55 12.55 12.25 12.30 334
2004/11/17 12.20 12.60 12.10 12.60 397
2004/11/16 12.15 12.35 12.10 12.20 274
2004/11/15 12.45 12.45 12.30 12.30 66
2004/11/12 12.40 12.45 12.20 12.45 248
2004/11/11 12.20 12.35 12.10 12.35 76
2004/11/10 12.35 12.50 12.15 12.50 253
2004/11/09 12.45 12.50 12.25 12.45 66
2004/11/08 12.80 12.80 12.40 12.60 206
2004/11/05 13.00 13.00 12.70 12.75 200
2004/11/04 13.05 13.05 12.85 12.85 138
2004/11/03 12.20 13.05 12.15 12.95 420
2004/11/02 11.40 12.25 11.40 12.20 288
2004/11/01 12.50 12.55 12.00 12.00 431
2004/10/29 13.30 13.30 12.80 12.90 220
2004/10/28 13.40 13.40 13.25 13.30 144
2004/10/27 13.75 13.75 13.30 13.40 124
2004/10/26 14.00 14.00 13.75 13.75 141
2004/10/22 14.25 14.30 14.10 14.15 72
2004/10/21 14.25 14.30 14.15 14.20 177
2004/10/20 14.20 14.30 14.00 14.25 260
2004/10/19 14.15 14.40 14.00 14.20 181
2004/10/18 14.40 14.45 14.15 14.15 89
2004/10/15 14.50 14.60 14.30 14.40 91
2004/10/14 14.60 14.70 14.45 14.45 119
2004/10/13 14.70 14.80 14.50 14.60 120
2004/10/12 15.00 15.10 14.85 14.85 154
2004/10/11 14.90 15.20 14.90 15.20 185
2004/10/08 14.90 14.95 14.75 14.90 152
2004/10/07 15.00 15.00 14.85 15.00 132
2004/10/06 15.10 15.10 14.85 14.85 462
2004/10/05 14.60 14.95 14.60 14.85 423
2004/10/04 14.50 14.65 14.30 14.45 382
2004/10/01 14.65 14.65 14.20 14.35 280
2004/09/30 14.60 14.75 14.55 14.65 188
2004/09/29 14.40 14.65 14.25 14.65 254
2004/09/27 14.60 14.65 14.45 14.50 166
2004/09/24 14.65 14.65 14.55 14.60 189
2004/09/23 14.60 14.65 14.40 14.65 183
2004/09/22 14.60 14.70 14.50 14.65 288
2004/09/21 14.65 14.85 14.60 14.65 278
2004/09/20 14.95 14.95 14.65 14.65 252
2004/09/17 15.20 15.20 14.35 15.10 851
2004/09/16 15.40 15.50 15.20 15.40 268
2004/09/15 15.30 15.70 15.30 15.70 377
2004/09/14 16.50 16.70 15.40 15.40 817
2004/09/13 16.60 16.90 16.50 16.50 182
2004/09/10 17.00 17.10 16.50 16.60 501
2004/09/09 17.00 17.20 16.70 17.00 406
2004/09/08 16.80 17.30 16.80 17.00 423
2004/09/07 16.60 16.80 16.40 16.80 279
2004/09/06 16.50 16.80 16.30 16.60 336
2004/09/03 17.00 17.20 16.80 16.90 545
2004/09/02 17.00 17.10 16.80 16.90 288
2004/09/01 16.80 17.10 16.70 16.80 687
2004/08/31 17.40 17.60 16.80 16.90 659
2004/08/30 18.00 18.00 17.50 17.50 360
2004/08/27 18.20 18.30 17.70 17.90 847
2004/08/26 17.00 17.90 17.00 17.90 1,049
2004/08/23 17.10 17.10 16.70 16.80 451
2004/08/20 17.10 17.20 16.80 17.00 352
2004/08/19 16.80 17.20 16.70 17.10 724
2004/08/18 16.60 16.90 16.10 16.60 687
2004/08/17 16.80 16.80 16.40 16.60 80
2004/08/16 16.80 16.90 16.70 16.80 72
2004/08/13 16.40 17.20 16.40 16.90 245
2004/08/12 16.70 16.80 16.60 16.70 107
2004/08/11 16.80 17.00 16.70 16.70 210
2004/08/10 16.40 16.80 16.40 16.60 322
2004/08/09 16.70 16.80 16.20 16.60 922
2004/08/06 17.20 17.70 17.20 17.40 231
2004/08/05 17.30 17.50 16.70 17.50 567
2004/08/04 21.30 21.70 21.30 21.50 637
2004/08/03 20.50 21.70 20.50 21.30 280
2004/08/02 22.50 22.70 21.50 21.70 147
2004/07/30 22.20 22.60 22.20 22.50 189
2004/07/29 22.40 22.40 22.00 22.00 167
2004/07/28 22.30 22.60 22.10 22.40 168
2004/07/27 21.80 22.10 21.50 22.00 86
2004/07/26 21.60 21.90 21.40 21.80 121
2004/07/23 21.00 21.90 21.00 21.90 295
2004/07/22 20.40 20.60 20.00 20.50 100
2004/07/21 20.30 20.90 20.20 20.50 134
2004/07/20 21.20 21.20 20.20 20.20 284
2004/07/19 22.10 22.20 21.10 21.70 157
2004/07/16 22.00 22.80 22.00 22.30 84
2004/07/15 23.70 24.00 22.80 23.00 145
2004/07/14 24.00 24.20 24.00 24.00 123
2004/07/13 24.20 24.40 24.10 24.20 52
2004/07/12 24.60 24.60 24.20 24.20 86
2004/07/09 23.70 24.40 23.70 24.40 24
2004/07/08 24.20 24.20 23.80 23.80 54
2004/07/07 23.70 24.00 23.70 24.00 42
2004/07/06 23.80 24.20 23.70 24.00 91
2004/07/05 24.40 24.50 24.00 24.30 91
2004/07/02 24.70 24.90 24.60 24.80 59
2004/07/01 25.00 25.30 24.90 25.10 47
2004/06/30 25.00 25.40 25.00 25.00 85
2004/06/29 24.70 24.90 24.60 24.70 34
2004/06/28 25.20 25.20 24.70 24.70 50
2004/06/25 25.20 25.30 25.20 25.20 47
2004/06/24 25.20 25.20 24.80 25.20 108
2004/06/23 24.40 24.90 24.40 24.70 64
2004/06/21 25.10 25.10 24.20 24.20 88
2004/06/18 25.30 25.30 25.00 25.00 77
2004/06/17 25.80 25.90 25.30 25.70 108
2004/06/16 25.90 25.90 25.20 25.30 106
2004/06/15 25.50 25.80 25.50 25.60 88
2004/06/14 26.30 26.50 25.70 25.70 146
2004/06/11 26.50 26.80 26.20 26.30 36
2004/06/10 26.80 26.80 26.50 26.50 96
2004/06/09 27.20 27.30 27.00 27.00 71
2004/06/08 27.60 27.70 27.10 27.30 86
2004/06/07 27.00 27.30 27.00 27.20 85
2004/06/04 26.90 27.10 26.00 27.10 160
2004/06/03 27.30 27.50 26.60 26.60 256
2004/06/02 27.40 27.70 27.10 27.30 90
2004/06/01 28.00 28.10 27.60 27.70 77
2004/05/31 28.50 28.50 28.10 28.10 42
2004/05/28 28.20 28.50 28.00 28.50 162
2004/05/27 28.40 28.40 27.70 27.80 48
2004/05/26 28.80 28.90 28.30 28.50 157
2004/05/25 28.40 28.90 28.20 28.40 248
2004/05/24 27.60 28.70 27.10 28.40 236
2004/05/21 27.10 27.90 27.00 27.70 232
2004/05/20 26.90 27.40 26.30 27.10 159
2004/05/19 26.60 27.60 26.60 27.00 345
2004/05/18 26.00 26.30 25.90 26.20 100
2004/05/17 27.60 27.60 25.70 26.00 260
2004/05/14 28.40 28.40 27.50 27.60 64
2004/05/13 28.40 28.40 28.00 28.00 33
2004/05/12 28.30 28.70 28.20 28.40 154
2004/05/11 27.60 28.00 27.30 28.00 73
2004/05/10 28.50 28.50 27.60 27.60 67
2004/05/07 28.10 28.80 28.10 28.60 111
2004/05/06 28.00 28.60 27.30 28.10 261
2004/05/05 30.10 30.10 28.00 28.00 209
2004/05/04 29.90 30.20 29.50 30.10 194
2004/05/03 29.80 30.00 29.50 29.50 145
2004/04/30 31.00 31.00 29.30 29.80 282
2004/04/29 31.40 31.40 30.60 30.70 255
2004/04/28 31.50 31.50 30.70 30.70 121
2004/04/27 31.20 31.20 30.70 31.00 168
2004/04/26 31.50 31.60 31.00 31.00 425
2004/04/23 32.50 32.50 31.70 31.80 239
2004/04/22 33.20 33.50 32.30 32.30 284
2004/04/21 33.50 33.70 33.00 33.10 199
2004/04/20 33.50 33.80 33.40 33.50 178
2004/04/19 34.00 34.20 33.50 33.50 208
2004/04/16 33.70 34.10 33.40 34.00 333
2004/04/15 33.50 33.80 33.30 33.40 308
2004/04/14 33.50 33.60 33.10 33.50 540
2004/04/13 33.90 33.90 33.60 33.70 209
2004/04/12 33.90 34.30 33.80 33.90 294
2004/04/09 34.00 34.10 33.40 33.50 350
2004/04/08 34.30 34.50 34.10 34.10 288
2004/04/07 34.20 34.50 33.80 34.20 210
2004/04/06 35.00 35.60 33.80 33.80 584
2004/04/05 33.60 34.90 33.50 34.80 780
2004/04/02 33.30 33.70 33.10 33.30 538
2004/04/01 32.00 33.30 32.00 32.80 674
2004/03/31 31.80 32.20 31.50 31.80 250
2004/03/30 32.50 32.50 31.60 31.80 468
2004/03/29 31.50 32.50 31.10 32.50 364
2004/03/26 31.10 31.30 30.20 30.40 388
2004/03/25 32.00 32.00 31.10 31.10 238
2004/03/24 31.60 31.90 31.00 31.90 379
2004/03/23 30.60 31.90 30.60 31.10 840
2004/03/22 32.80 32.80 32.80 32.80 262
2004/03/19 35.50 35.50 35.10 35.20 214
2004/03/18 35.70 35.90 35.30 35.70 533
2004/03/17 35.50 35.80 35.00 35.10 208
2004/03/16 35.90 35.90 35.00 35.30 243
2004/03/15 36.50 36.50 35.50 35.50 225
2004/03/12 36.00 36.00 35.50 35.70 403
2004/03/11 36.50 36.60 36.00 36.10 363
2004/03/10 37.10 37.10 36.50 36.50 413
2004/03/09 36.90 37.10 36.90 36.90 225
2004/03/08 37.20 37.20 36.80 36.80 328
2004/03/05 37.00 37.40 36.80 36.80 562
2004/03/04 36.70 37.00 36.70 36.70 330
2004/03/03 36.60 37.00 36.60 36.70 334
2004/03/02 36.90 37.00 36.50 36.60 402
2004/03/01 37.20 37.40 36.70 36.70 844
2004/02/27 37.50 37.50 37.00 37.20 481
2004/02/26 37.80 37.80 37.20 37.20 395
2004/02/25 37.60 37.60 37.30 37.40 510
2004/02/24 37.50 37.90 37.20 37.30 541
2004/02/23 37.50 37.60 37.20 37.30 857
2004/02/20 37.80 37.80 37.30 37.40 608
2004/02/19 37.50 37.90 37.30 37.70 1,010
2004/02/18 37.20 37.50 36.80 37.30 699
2004/02/17 36.80 37.70 36.00 36.90 1,600
2004/02/16 38.60 38.60 38.00 38.10 733
2004/02/13 38.70 39.00 38.30 38.60 1,021
2004/02/12 38.70 39.30 38.60 38.60 827
2004/02/11 39.10 39.10 38.60 38.60 781
2004/02/10 39.40 39.60 39.00 39.10 751
2004/02/09 39.60 39.90 39.30 39.40 803
2004/02/06 39.90 39.90 39.10 39.10 1,318
2004/02/05 40.10 40.40 39.50 39.50 1,341
2004/02/04 39.80 40.50 39.50 40.10 1,684
2004/02/03 40.50 40.50 39.40 39.80 2,252
2004/02/02 39.50 40.80 39.40 40.60 4,883
2004/01/30 38.10 38.90 38.10 38.60 766
2004/01/29 37.90 38.50 37.90 38.10 497
2004/01/28 38.50 39.00 37.90 38.10 1,208
2004/01/27 39.30 39.30 38.40 38.50 628
2004/01/16 39.60 39.90 38.70 38.70 882
2004/01/15 39.80 40.40 39.20 39.50 1,456
2004/01/14 38.80 40.50 38.70 39.80 1,409
2004/01/13 38.70 39.00 38.60 38.80 527
2004/01/12 38.90 38.90 38.40 38.50 369
2004/01/09 39.20 39.20 38.50 38.50 919
2004/01/08 38.90 39.30 38.60 38.90 1,538
2004/01/07 38.40 38.60 38.10 38.20 689
2004/01/06 38.40 38.70 38.10 38.10 362
2004/01/05 38.40 38.70 37.90 38.20 715
2004/01/02 38.80 38.80 38.20 38.30 582
2003/12/31 38.00 38.80 38.00 38.20 515
2003/12/30 37.90 38.00 37.70 37.80 210
2003/12/29 37.90 37.90 37.50 37.50 218
2003/12/26 37.60 37.90 37.60 37.90 211
2003/12/25 38.00 38.30 37.60 37.60 237
2003/12/24 37.50 38.10 37.50 37.70 365
2003/12/23 37.80 37.90 37.30 37.40 272
2003/12/22 37.50 38.00 37.30 37.30 424
2003/12/19 38.60 38.70 37.50 37.50 726
2003/12/18 38.10 38.70 38.00 38.20 866
2003/12/17 39.00 39.20 37.60 38.00 2,469
2003/12/16 37.30 39.40 37.10 38.90 3,868
2003/12/15 36.10 37.50 35.70 37.50 1,429
2003/12/12 36.70 36.70 36.00 36.10 245
2003/12/11 35.60 35.90 35.60 35.90 251
2003/12/10 35.80 36.00 35.50 35.60 299
2003/12/09 36.30 36.40 36.00 36.00 243
2003/12/08 36.40 36.70 36.00 36.10 471
2003/12/05 37.40 37.40 36.60 36.70 615
2003/12/04 37.30 37.80 36.80 36.90 1,103
2003/12/03 36.50 37.40 36.50 37.10 725
2003/12/02 37.20 37.30 36.30 36.40 508
2003/12/01 35.70 37.20 35.70 36.80 866
2003/11/28 35.50 35.90 35.10 35.50 506
2003/11/27 35.70 35.80 35.10 35.10 263
2003/11/26 36.30 36.30 35.70 35.80 211
2003/11/25 36.80 36.80 36.10 36.10 293
2003/11/24 36.00 36.60 35.60 36.00 476
2003/11/21 36.10 36.30 35.60 36.00 765
2003/11/20 37.50 37.80 36.50 36.50 491
2003/11/19 36.60 37.60 36.50 37.10 686
2003/11/18 37.40 37.80 36.50 36.90 783
2003/11/17 37.60 37.80 37.10 37.40 814
2003/11/14 38.10 38.40 37.60 37.90 3,309
2003/11/13 36.00 37.00 36.00 37.00 1,250
2003/11/12 34.00 35.10 34.00 34.60 963
2003/11/11 33.40 34.30 33.30 34.00 487
2003/11/10 33.50 33.70 33.00 33.40 293
2003/11/07 32.90 33.60 32.80 33.40 404
2003/11/06 33.00 33.70 32.70 32.80 312
2003/11/05 32.90 33.20 32.80 33.00 240
2003/11/04 33.30 33.40 32.80 32.80 296
2003/11/03 33.00 33.00 32.50 32.90 247
2003/10/31 32.80 32.90 32.00 32.50 441
2003/10/30 33.10 33.30 32.50 32.60 294
2003/10/29 34.20 34.20 33.00 33.00 412
2003/10/28 33.80 34.00 33.60 33.60 307
2003/10/27 33.50 33.60 33.30 33.30 87
2003/10/24 33.00 33.80 33.00 33.10 300
2003/10/23 33.00 33.40 32.90 33.00 234
2003/10/22 33.60 33.80 33.30 33.40 225
2003/10/21 34.00 34.40 33.60 33.60 351
2003/10/20 34.70 34.70 33.90 34.00 309
2003/10/17 35.50 35.60 34.50 34.50 349
2003/10/16 33.90 35.20 33.20 35.00 812
2003/10/15 34.90 34.90 33.00 33.90 1,268
2003/10/14 35.00 35.30 34.50 34.50 228
2003/10/13 35.50 35.70 34.50 35.00 237
2003/10/09 35.10 35.40 35.00 35.20 212
2003/10/08 36.20 36.20 35.30 35.30 353
2003/10/07 35.70 36.40 35.70 35.90 1,099
2003/10/06 35.40 35.40 34.80 35.00 549
2003/10/03 35.20 35.40 34.90 35.00 316
2003/10/02 35.50 35.50 34.90 35.00 171
2003/10/01 34.80 34.80 34.40 34.60 187
2003/09/30 35.20 35.30 34.90 34.90 113
2003/09/29 35.70 35.70 34.90 35.00 229
2003/09/26 35.70 35.70 35.20 35.70 142
2003/09/25 34.90 35.80 34.80 35.80 378
2003/09/24 36.00 36.00 35.20 35.20 332
2003/09/23 35.00 35.70 35.00 35.40 301
2003/09/22 35.80 36.00 35.30 35.40 279
2003/09/19 36.70 36.90 36.00 36.10 609
2003/09/18 36.50 36.70 35.90 36.30 430
2003/09/17 36.90 37.30 36.40 36.50 1,001
2003/09/16 35.60 36.80 35.60 36.40 681
2003/09/15 35.20 35.60 34.80 35.50 381
2003/09/12 34.70 35.50 34.50 35.20 290
2003/09/10 35.10 35.20 34.30 34.70 421
2003/09/09 35.70 36.00 35.20 35.20 676
2003/09/08 35.70 36.60 35.20 35.60 1,439
2003/09/05 36.20 36.30 34.60 35.00 751
2003/09/04 37.10 37.10 35.30 35.60 1,082
2003/09/03 37.10 37.80 36.70 36.90 1,840
2003/09/02 37.90 38.10 36.40 36.80 904
2003/09/01 39.20 39.20 37.70 37.90 556
2003/08/29 37.80 39.30 37.80 39.00 456
2003/08/28 38.50 38.70 37.00 37.60 600
2003/08/27 39.80 40.00 38.00 38.20 1,386
2003/08/26 40.80 40.80 39.60 39.60 884
2003/08/25 42.00 42.00 40.90 41.00 870
2003/08/22 42.80 43.60 41.80 41.80 911
2003/08/21 41.90 42.70 41.60 42.50 579
2003/08/20 42.50 42.50 41.80 41.90 502
2003/08/19 43.50 43.60 41.80 42.50 691
2003/08/18 44.00 44.20 42.80 42.80 993
2003/08/15 43.60 44.90 43.30 43.70 2,485
2003/08/14 43.50 43.60 42.40 42.80 2,200
2003/08/13 41.10 43.50 41.10 43.50 2,167
2003/08/12 41.20 41.20 40.50 40.80 590
2003/08/11 41.70 41.80 40.50 40.60 465
2003/08/08 42.20 42.20 41.20 41.20 409
2003/08/07 42.80 42.80 41.20 41.70 1,038
2003/08/06 40.30 42.20 40.30 41.70 1,027
2003/08/05 42.00 42.20 40.50 40.50 672
2003/08/04 41.80 42.40 41.10 41.70 967
2003/08/01 39.50 41.60 39.50 41.10 1,032
2003/07/31 40.00 40.20 39.20 39.20 429
2003/07/30 40.60 41.00 39.20 40.00 722
2003/07/29 41.80 41.80 40.70 40.80 610
2003/07/28 41.90 42.70 41.50 41.60 1,888
2003/07/25 41.50 41.70 40.80 41.00 1,205
2003/07/24 42.50 43.40 41.00 41.70 1,436
2003/07/23 42.50 43.70 41.80 42.30 2,021
2003/07/22 40.80 42.90 40.20 42.20 1,975
2003/07/21 41.60 41.60 39.80 40.80 1,387
2003/07/18 39.20 39.80 38.20 38.90 1,866
2003/07/17 38.20 39.20 37.90 39.20 2,603
2003/07/16 43.00 45.20 43.00 45.20 3,828
2003/07/15 42.40 43.60 42.30 42.30 1,064
2003/07/14 41.80 42.30 41.50 41.90 501
2003/07/11 41.50 42.40 41.20 41.20 687
2003/07/10 42.00 42.50 41.00 41.80 680
2003/07/09 40.40 41.90 40.20 41.70 582
2003/07/08 41.80 41.80 40.30 40.40 1,055
2003/07/07 42.50 42.70 41.00 41.50 1,009
2003/07/04 43.00 43.50 42.10 42.20 566
2003/07/03 43.30 43.50 42.60 42.80 747
2003/07/02 43.80 43.80 42.80 42.80 850
2003/07/01 42.20 42.90 42.00 42.50 426
2003/06/30 42.30 42.60 41.80 42.00 322
2003/06/27 42.50 44.00 42.30 42.30 694
2003/06/26 43.00 43.00 41.80 42.00 343
2003/06/25 42.90 43.30 42.30 43.00 408
2003/06/24 42.50 43.00 42.20 42.70 443
2003/06/23 42.60 43.60 42.50 43.00 526
2003/06/20 44.00 44.20 42.40 42.60 1,284
2003/06/19 44.50 44.80 43.40 44.50 1,269
2003/06/18 44.40 46.00 44.00 44.90 2,744
2003/06/17 41.20 43.40 41.10 43.40 3,658
2003/06/16 40.20 41.10 40.20 40.60 1,064
2003/06/13 40.50 40.50 39.60 40.20 597
2003/06/12 40.20 40.80 39.90 39.90 884
2003/06/11 40.50 40.90 39.20 39.90 1,165
2003/06/10 40.60 40.90 40.10 40.50 1,370
2003/06/09 41.40 43.00 40.90 40.90 2,673
2003/06/06 41.30 41.60 40.60 41.20 606
2003/06/05 41.40 42.40 40.60 41.30 1,176
2003/06/03 41.50 41.50 40.40 40.60 1,300
2003/06/02 41.00 42.50 40.60 41.90 1,631
2003/05/30 40.60 42.40 40.60 40.90 1,062
2003/05/29 40.90 41.20 40.30 40.60 516
2003/05/28 42.50 42.50 40.10 40.70 1,628
2003/05/27 41.40 43.30 41.20 41.80 1,845
2003/05/26 41.60 42.50 41.00 41.90 2,371
2003/05/23 41.90 41.90 41.00 41.90 3,057
2003/05/22 37.40 39.20 37.40 39.20 860
2003/05/21 37.50 37.60 36.50 36.70 471
2003/05/20 36.00 37.70 36.00 37.50 424
2003/05/19 37.00 37.70 36.60 37.00 611
2003/05/16 40.10 40.20 38.00 38.00 1,475
2003/05/15 37.10 39.70 36.60 39.40 1,710
2003/05/14 35.60 37.70 35.40 37.60 1,637
2003/05/13 35.90 36.60 35.50 35.60 1,032
2003/05/12 35.30 36.00 34.50 35.40 1,501
2003/05/09 33.00 35.50 32.80 35.00 1,259
2003/05/08 33.90 33.90 33.20 33.20 280
2003/05/07 34.50 34.60 33.60 34.30 621
2003/05/06 33.70 34.20 33.10 34.00 460
2003/05/05 32.80 34.00 32.30 33.70 612
2003/05/02 32.90 33.10 31.70 32.50 556
2003/04/30 33.90 34.40 32.50 32.90 1,060
2003/04/29 32.60 33.50 32.20 33.20 879
2003/04/28 31.20 31.90 30.60 31.80 333
2003/04/25 32.80 34.10 32.30 32.30 646
2003/04/24 36.50 36.50 34.00 34.10 978
2003/04/23 35.60 36.70 35.50 36.50 1,625
2003/04/22 35.50 35.70 34.60 34.80 870
2003/04/21 34.10 35.50 33.40 35.50 1,713
2003/04/18 33.30 34.60 33.30 34.30 1,594
2003/04/17 33.20 33.20 32.40 32.40 278
2003/04/16 32.40 33.60 32.20 33.40 840
2003/04/15 31.60 32.00 31.30 32.00 148
2003/04/14 31.80 31.80 31.10 31.30 102
2003/04/11 31.70 31.80 31.10 31.40 123
2003/04/10 31.20 31.90 30.90 31.50 239
2003/04/09 31.80 31.80 31.10 31.20 134
2003/04/08 32.10 32.40 31.80 31.80 334
2003/04/07 32.40 33.70 31.60 32.90 755
2003/04/04 30.90 32.30 30.40 32.30 542
2003/04/03 30.90 31.50 30.60 30.60 463
2003/04/02 30.50 30.50 30.00 30.10 103
2003/04/01 30.50 30.80 30.10 30.80 76
2003/03/31 31.30 31.40 30.10 30.80 168
2003/03/28 31.80 31.80 31.30 31.80 76
2003/03/27 31.40 31.80 31.30 31.80 118
2003/03/26 31.80 32.00 31.10 31.40 167
2003/03/25 31.50 31.70 31.10 31.70 258
2003/03/24 33.20 33.20 32.00 32.30 396
2003/03/21 32.30 33.10 32.20 32.60 463
2003/03/20 33.40 34.40 32.30 33.30 946
2003/03/19 31.70 33.50 31.70 32.80 824
2003/03/18 32.10 32.70 31.80 32.30 842
2003/03/17 32.50 32.50 30.50 30.60 362
2003/03/14 33.30 33.70 32.30 32.30 1,246
2003/03/13 30.50 32.60 30.00 32.30 1,289
2003/03/12 29.20 30.50 29.20 30.50 397
2003/03/11 28.60 29.30 28.60 29.20 196
2003/03/10 29.70 29.70 29.10 29.30 128
2003/03/07 28.60 29.50 28.60 29.00 224
2003/03/06 29.50 30.70 29.30 30.20 486
2003/03/05 28.60 29.40 28.60 28.70 146
2003/03/04 29.00 29.50 29.00 29.00 95
2003/03/03 29.20 29.50 28.80 29.50 143
2003/02/27 28.80 28.80 28.30 28.60 98
2003/02/26 28.70 29.00 28.30 28.90 109
2003/02/25 29.10 29.10 28.40 28.50 158
2003/02/24 30.40 30.40 29.30 29.50 244
2003/02/21 29.40 30.20 29.30 29.50 350
2003/02/20 29.80 29.90 29.00 29.20 446
2003/02/19 29.60 30.80 29.60 30.00 1,181
2003/02/18 27.60 29.20 27.00 28.80 359
2003/02/17 27.00 27.70 26.80 27.50 112
2003/02/14 26.50 26.60 26.00 26.40 119
2003/02/13 26.80 26.80 26.20 26.30 119
2003/02/12 27.00 27.50 26.60 26.90 192
2003/02/11 26.10 26.50 26.00 26.30 59
2003/02/10 25.50 26.10 25.20 26.10 79
2003/02/07 26.10 26.10 25.70 26.00 165
2003/02/06 26.70 26.70 26.00 26.10 80
2003/01/28 26.60 26.90 26.40 26.70 92
2003/01/27 26.70 26.70 26.00 26.10 126
2003/01/24 27.80 27.90 26.50 27.00 154
2003/01/23 27.20 27.90 27.10 27.60 135
2003/01/22 27.90 28.00 27.10 27.10 196
2003/01/21 28.50 28.60 27.90 27.90 110
2003/01/20 28.20 29.00 28.10 28.20 103
2003/01/17 29.10 29.20 28.50 28.50 103
2003/01/16 29.90 29.90 28.70 29.00 240
2003/01/15 29.10 29.50 28.70 29.30 213
2003/01/14 30.20 30.20 29.00 29.40 322
2003/01/13 29.40 30.20 29.00 30.00 481
2003/01/10 28.70 29.80 28.60 29.00 295
2003/01/09 28.30 28.40 27.80 28.30 181
2003/01/08 28.50 28.50 27.70 28.20 223
2003/01/07 28.00 28.60 28.00 28.40 297
2003/01/06 27.60 28.10 27.30 27.80 287
2003/01/03 27.50 27.90 27.10 27.50 286
2003/01/02 26.90 27.50 26.90 27.50 143
2002/12/31 27.10 27.10 26.20 27.00 88
2002/12/30 27.40 27.40 26.80 26.80 67
2002/12/27 28.60 28.60 27.80 27.80 63
2002/12/26 28.20 28.70 28.10 28.60 66
2002/12/25 28.50 28.50 27.90 27.90 34
2002/12/24 28.40 28.90 28.30 28.70 95
2002/12/23 29.00 29.00 28.10 28.40 133
2002/12/20 28.40 28.90 27.30 28.90 165
2002/12/19 28.40 28.90 28.30 28.40 59
2002/12/18 29.10 29.20 28.60 28.60 112
2002/12/17 29.50 29.80 29.10 29.10 85
2002/12/16 29.90 29.90 29.00 29.10 129
2002/12/13 30.80 30.80 30.00 30.00 289
2002/12/12 29.90 31.00 29.60 31.00 646
2002/12/11 28.90 29.00 28.30 29.00 108
2002/12/10 29.80 29.80 28.70 28.90 69
2002/12/09 30.50 31.00 29.60 29.60 105
2002/12/06 31.30 31.30 30.20 30.20 149
2002/12/05 30.70 31.50 30.30 31.50 249
2002/12/04 32.00 32.00 31.10 31.10 292
2002/12/03 29.80 31.10 29.80 31.10 138
2002/12/02 28.20 29.10 28.20 29.10 80
2002/11/29 28.50 28.90 27.80 28.50 114
2002/11/28 29.80 30.00 28.50 28.50 161
2002/11/27 30.10 30.60 28.70 29.90 194
2002/11/26 30.80 30.80 30.00 30.70 163
2002/11/25 30.20 30.80 30.00 30.50 71
2002/11/22 30.50 30.90 30.00 30.10 213
2002/11/21 30.90 31.20 30.00 30.00 135
2002/11/20 30.80 31.20 30.50 30.50 103
2002/11/19 31.00 31.00 30.70 30.80 102
2002/11/18 30.60 31.00 30.60 30.70 330
2002/11/15 31.90 31.90 30.60 30.60 353
2002/11/14 31.70 32.20 30.60 30.60 170
2002/11/13 31.70 32.10 31.00 31.50 271
2002/11/12 31.50 31.80 30.50 30.90 290
2002/11/11 33.50 34.40 32.10 32.10 448
2002/11/08 35.00 35.30 34.40 34.50 361
2002/11/07 35.40 36.40 34.70 35.70 843
2002/11/06 34.00 34.90 33.70 34.40 557
2002/11/05 33.80 35.30 33.60 35.00 945
2002/11/04 33.00 33.80 32.80 33.00 247
2002/11/01 33.80 34.10 32.50 32.80 293
2002/10/31 33.70 35.30 33.70 34.10 326
2002/10/30 33.50 34.30 33.50 33.60 458
2002/10/29 37.80 37.80 35.40 35.40 499
2002/10/28 40.00 40.00 38.00 38.00 325
2002/10/25 40.00 40.50 39.30 39.40 330
2002/10/24 41.80 43.00 41.00 41.00 574
2002/10/23 41.50 42.30 40.90 41.80 902
2002/10/22 40.50 40.70 38.00 40.50 1,014
2002/10/21 39.50 41.50 39.50 40.20 595
2002/10/18 37.10 39.10 37.10 39.10 719
2002/10/17 36.70 37.90 36.30 36.60 303
2002/10/16 37.10 37.10 36.00 37.10 254
2002/10/15 33.00 34.70 33.00 34.70 163
2002/10/14 33.90 33.90 32.30 32.50 96
2002/10/11 35.80 36.00 32.80 32.80 271
2002/10/09 36.20 36.50 35.00 35.20 79
2002/10/08 34.70 36.40 34.70 36.20 95
2002/10/07 37.40 37.40 36.20 36.20 83
2002/10/04 36.60 37.50 36.50 37.50 114
2002/10/03 36.00 37.30 36.00 37.30 130
2002/10/02 38.20 38.30 36.80 36.80 139
2002/10/01 36.90 38.20 36.80 37.20 143
2002/09/30 36.80 37.40 36.10 37.20 123
2002/09/27 38.90 39.00 37.70 37.70 172
2002/09/26 37.70 38.90 37.50 38.50 218
2002/09/25 36.50 38.20 36.50 37.00 199
2002/09/24 40.10 40.20 37.80 39.20 442
2002/09/23 43.50 43.80 40.60 40.60 320
2002/09/20 45.20 45.20 43.30 43.60 226
2002/09/19 45.40 46.00 45.20 45.20 89
2002/09/18 46.50 46.50 45.00 45.00 229
2002/09/17 45.50 47.50 45.50 47.30 301
2002/09/16 46.70 46.70 45.50 45.60 183
2002/09/13 47.50 47.50 46.60 46.80 165
2002/09/12 49.00 49.00 47.80 48.10 306
2002/09/11 49.70 51.00 49.50 49.60 237
2002/09/10 47.20 49.90 46.50 49.70 360
2002/09/09 48.40 48.40 45.00 47.50 475
2002/09/05 49.80 50.00 47.20 48.00 376
2002/09/04 48.10 49.40 48.00 49.00 556
2002/09/03 52.00 52.00 48.50 49.40 550
2002/09/02 54.00 54.00 51.00 51.00 382
2002/08/30 54.50 55.00 54.00 54.50 267
2002/08/29 54.00 55.00 53.00 54.00 307
2002/08/28 55.00 56.50 54.00 54.50 651
2002/08/27 59.50 59.50 57.00 57.00 607
2002/08/26 59.50 59.50 58.50 59.50 652
2002/08/23 57.50 59.50 57.50 58.50 1,285
2002/08/22 58.00 58.50 57.00 57.00 829
2002/08/21 57.50 57.50 56.50 57.50 507
2002/08/20 59.50 60.00 58.00 58.50 1,157
2002/08/19 58.50 59.50 57.50 58.00 987
2002/08/16 58.50 59.00 57.50 57.50 1,084
2002/08/15 54.00 56.50 54.00 56.50 1,046
2002/08/14 49.50 53.00 49.50 53.00 664
2002/08/13 50.00 51.50 50.00 50.50 479
2002/08/12 52.00 54.00 52.00 53.50 148
2002/08/09 52.50 53.50 52.00 52.00 174
2002/08/08 53.00 53.00 50.00 51.00 154
2002/08/07 51.00 52.50 51.00 52.00 153
2002/08/06 47.00 50.00 47.00 49.50 155
2002/08/05 50.50 51.00 50.50 50.50 88
2002/08/02 54.00 54.50 53.00 54.00 214
2002/08/01 57.50 58.00 56.00 56.00 87
2002/07/31 60.00 60.00 57.50 57.50 137
2002/07/30 60.50 60.50 58.50 59.00 227
2002/07/29 59.50 60.00 58.00 58.00 143
2002/07/26 60.00 60.00 58.00 58.00 129
2002/07/25 63.00 63.00 61.00 62.00 214
2002/07/24 60.50 60.50 58.00 59.00 67
2002/07/23 58.00 61.00 58.00 60.50 158
2002/07/22 58.00 59.50 57.50 58.50 139
2002/07/19 65.00 65.00 61.00 61.00 325
2002/07/18 65.00 67.00 65.00 65.50 137
2002/07/17 65.50 67.50 64.00 65.00 183
2002/07/16 66.00 68.00 65.00 67.00 448
2002/07/15 64.00 66.00 63.00 66.00 682
2002/07/12 60.50 62.00 60.50 62.00 287
2002/07/11 57.00 60.50 57.00 58.00 161
2002/07/10 58.00 63.00 58.00 59.00 157
2002/07/09 58.50 64.50 58.50 61.50 272
2002/07/08 59.50 60.50 58.50 60.50 303
2002/07/05 54.00 57.00 54.00 57.00 323
2002/07/04 50.00 53.50 49.00 53.50 373
2002/07/03 46.00 50.00 44.70 50.00 418
2002/07/02 48.50 50.00 46.30 47.60 246
2002/07/01 53.00 53.00 49.30 49.30 118
2002/06/28 53.00 53.50 52.50 53.00 153
2002/06/27 51.00 53.00 51.00 52.50 239
2002/06/26 52.00 52.50 51.00 51.00 117
2002/06/25 54.00 54.00 50.50 54.00 418
2002/06/24 56.50 56.50 53.50 54.00 393
2002/06/21 57.00 58.50 56.00 57.50 333
2002/06/20 60.00 61.50 59.50 59.50 254
2002/06/19 68.00 68.00 63.50 63.50 177
2002/06/18 66.50 71.00 66.50 68.00 175
2002/06/17 72.00 72.50 70.00 71.50 248
2002/06/14 85.00 85.00 82.00 85.00 304
2002/06/13 84.00 85.00 83.50 85.00 242
2002/06/12 85.50 85.50 82.50 83.00 96
2002/06/11 87.00 88.00 83.50 85.50 211
2002/06/10 85.00 88.00 83.50 85.50 208
2002/06/07 84.00 87.50 82.00 83.50 116
2002/06/06 85.50 88.50 83.50 85.00 351
2002/06/05 85.00 86.00 82.00 85.00 602
2002/06/04 74.00 82.00 74.00 80.50 195
2002/06/03 80.00 82.00 77.00 78.00 724
2002/05/31 72.00 78.00 71.50 77.00 334
2002/05/30 68.50 73.50 68.50 73.50 505
2002/05/29 69.50 70.00 68.50 69.00 104
2002/05/28 71.50 71.50 69.50 69.50 91
2002/05/27 71.50 72.50 70.50 70.50 84
2002/05/24 71.00 72.50 71.00 71.50 142
2002/05/23 73.00 73.00 70.00 70.00 90
2002/05/22 71.00 73.50 71.00 72.00 93
2002/05/21 67.00 72.00 66.50 72.00 178
2002/05/20 70.50 72.00 68.00 68.00 173
2002/05/17 72.00 74.50 72.00 72.50 163
2002/05/16 73.50 73.50 72.50 73.00 222
2002/05/15 72.50 75.50 72.50 74.50 390
2002/05/14 73.00 74.00 72.00 72.50 354
2002/05/13 68.00 72.00 68.00 71.00 463
2002/05/10 69.00 71.00 66.50 70.50 976
2002/05/09 78.50 78.50 71.00 71.00 1,013
2002/05/08 73.50 73.50 73.50 73.50 695
2002/05/07 69.00 69.00 69.00 69.00 79
2002/05/06 64.50 64.50 64.50 64.50 29
2002/05/03 60.50 60.50 60.50 60.50 5
2002/05/02 57.00 57.00 57.00 57.00 2
2002/04/30 53.50 53.50 53.50 53.50 1
2002/04/29 50.00 50.00 50.00 50.00 1
2002/04/26 47.00 47.00 47.00 47.00 1
6181歷史量價資料，放進excel就能畫K線圖。