| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8370 etc rela | 紀陽銀行 | 2681 | 2629 | 2662 | 2635 | 93600 | -4 | -0.152 | 10.638 | |
| 2025-07-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2648 | 2583 | 2612 | 2639 | 84600 | 27 | 1.034 | -15.23 | |
| 2025-07-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 2648 | 2580 | 2599 | 2612 | 99800 | 36 | 1.398 | -16.625 | |
| 2025-07-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2584 | 2554 | 2565 | 2576 | 119700 | 4 | 0.156 | 12.184 | |
| 2025-07-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2593 | 2534 | 2543 | 2572 | 106700 | 29 | 1.14 | 2.301 | |
| 2025-07-08 | 15:30 | 8370 etc rela | 紀陽銀行 | 2556 | 2525 | 2550 | 2543 | 104300 | -6 | -0.235 | 13.617 | |
| 2025-07-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 2587 | 2549 | 2573 | 2549 | 91800 | -30 | -1.163 | -1.713 | |
| 2025-07-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2592 | 2551 | 2558 | 2579 | 93400 | 31 | 1.217 | -11.301 | |
| 2025-07-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2572 | 2530 | 2566 | 2548 | 105300 | -10 | -0.391 | -54.534 | |
| 2025-07-02 | 15:30 | 8370 etc rela | 紀陽銀行 | 2625 | 2513 | 2513 | 2558 | 231600 | 41 | 1.629 | 78.704 | |
| 2025-07-01 | 15:30 | 8370 etc rela | 紀陽銀行 | 2517 | 2466 | 2500 | 2517 | 129600 | 22 | 0.882 | -8.41 | |
| 2025-06-30 | 15:30 | 8370 etc rela | 紀陽銀行 | 2520 | 2476 | 2489 | 2495 | 141500 | 14 | 0.564 | 5.834 | |
| 2025-06-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2501 | 2465 | 2465 | 2481 | 133700 | 1 | 0.04 | -1.836 | |
| 2025-06-26 | 15:30 | 8370 etc rela | 紀陽銀行 | 2492 | 2463 | 2463 | 2480 | 136200 | 17 | 0.69 | 20.106 | |
| 2025-06-25 | 15:30 | 8370 etc rela | 紀陽銀行 | 2486 | 2455 | 2481 | 2463 | 113400 | -28 | -1.124 | 23.664 | |
| 2025-06-24 | 15:30 | 8370 etc rela | 紀陽銀行 | 2559 | 2491 | 2550 | 2491 | 91700 | -27 | -1.072 | -4.079 | |
| 2025-06-23 | 15:30 | 8370 etc rela | 紀陽銀行 | 2559 | 2501 | 2523 | 2518 | 95600 | -19 | -0.749 | -57.111 | |
| 2025-06-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2603 | 2537 | 2590 | 2537 | 222900 | -55 | -2.122 | 102.085 | |
| 2025-06-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2598 | 2555 | 2555 | 2592 | 110300 | 37 | 1.448 | 4.155 | |
| 2025-06-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2555 | 2515 | 2529 | 2555 | 105900 | 15 | 0.591 | 19.932 | |
| 2025-06-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2559 | 2524 | 2545 | 2540 | 88300 | 2 | 0.079 | -1.23 | |
| 2025-06-16 | 15:30 | 8370 etc rela | 紀陽銀行 | 2556 | 2513 | 2526 | 2538 | 89400 | 27 | 1.075 | -54.294 | |
| 2025-06-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2525 | 2470 | 2508 | 2511 | 195600 | 3 | 0.12 | 71.579 | |
| 2025-06-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2524 | 2500 | 2503 | 2508 | 114000 | -5 | -0.199 | 5.263 | |
| 2025-06-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 2532 | 2500 | 2522 | 2513 | 108300 | -18 | -0.711 | 5.044 | |
| 2025-06-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2573 | 2523 | 2552 | 2531 | 103100 | -23 | -0.901 | 34.771 | |
| 2025-06-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2564 | 2530 | 2559 | 2554 | 76500 | 24 | 0.949 | -7.72 | |
| 2025-06-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 2559 | 2530 | 2542 | 2530 | 82900 | -12 | -0.472 | -29.266 | |
| 2025-06-05 | 15:30 | 8370 etc rela | 紀陽銀行 | 2565 | 2521 | 2552 | 2542 | 117200 | -29 | -1.128 | -7.058 | |
| 2025-06-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2620 | 2571 | 2577 | 2571 | 126100 | -11 | -0.426 | -23.945 | |
| 2025-06-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2612 | 2578 | 2610 | 2582 | 165800 | -17 | -0.654 | 45.439 | |
| 2025-06-02 | 15:30 | 8370 etc rela | 紀陽銀行 | 2605 | 2552 | 2556 | 2599 | 114000 | 3 | 0.116 | -67.081 | |
| 2025-05-30 | 15:30 | 8370 etc rela | 紀陽銀行 | 2597 | 2515 | 2522 | 2596 | 346300 | 42 | 1.644 | 134.145 | |
| 2025-05-29 | 15:30 | 8370 etc rela | 紀陽銀行 | 2580 | 2538 | 2550 | 2554 | 147900 | 17 | 0.67 | 16.825 | |
| 2025-05-28 | 15:30 | 8370 etc rela | 紀陽銀行 | 2576 | 2530 | 2560 | 2537 | 126600 | -1 | -0.039 | 26.6 | |
| 2025-05-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2541 | 2504 | 2525 | 2538 | 100000 | 12 | 0.475 | -10.555 | |
| 2025-05-26 | 15:30 | 8370 etc rela | 紀陽銀行 | 2580 | 2525 | 2569 | 2526 | 111800 | -5 | -0.198 | 18.307 | |
| 2025-05-23 | 15:30 | 8370 etc rela | 紀陽銀行 | 2558 | 2501 | 2502 | 2531 | 94500 | 29 | 1.159 | -10.342 | |
| 2025-05-22 | 15:30 | 8370 etc rela | 紀陽銀行 | 2531 | 2475 | 2503 | 2502 | 105400 | -28 | -1.107 | -50.423 | |
| 2025-05-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2575 | 2492 | 2499 | 2530 | 212600 | 46 | 1.852 | 59.73 | |
| 2025-05-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2490 | 2449 | 2482 | 2484 | 133100 | -1 | -0.04 | 13.955 | |
| 2025-05-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2485 | 2437 | 2453 | 2485 | 116800 | 8 | 0.323 | -33.409 | |
| 2025-05-16 | 15:30 | 8370 etc rela | 紀陽銀行 | 2483 | 2397 | 2451 | 2477 | 175400 | 26 | 1.061 | -11.369 | |
| 2025-05-15 | 15:30 | 8370 etc rela | 紀陽銀行 | 2509 | 2430 | 2498 | 2451 | 197900 | -63 | -2.506 | 15.058 | |
| 2025-05-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2539 | 2448 | 2498 | 2514 | 172000 | 41 | 1.658 | -10.696 | |
| 2025-05-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2539 | 2473 | 2501 | 2473 | 192600 | 1 | 0.04 | -64.02 | |
| 2025-05-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2642 | 2454 | 2461 | 2472 | 535300 | 27 | 1.104 | 190.766 | |
| 2025-05-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2446 | 2372 | 2384 | 2445 | 184100 | 74 | 3.121 | 87.284 | |
| 2025-05-08 | 15:30 | 8370 etc rela | 紀陽銀行 | 2380 | 2341 | 2374 | 2371 | 98300 | -20 | -0.836 | -52.718 | |
| 2025-05-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 2397 | 2305 | 2319 | 2391 | 207900 | 97 | 4.228 | -29.189 | |
| 2025-05-02 | 15:30 | 8370 etc rela | 紀陽銀行 | 2352 | 2252 | 2349 | 2294 | 293600 | -63 | -2.673 | 109.714 | |
| 2025-05-01 | 14:57 | 8370 etc rela | 紀陽銀行 | 2416 | 2349 | 2416 | 2357 | 140000 | -59 | -2.442 | 3.169 | |
| 2025-04-30 | 15:30 | 8370 etc rela | 紀陽銀行 | 2440 | 2380 | 2382 | 2416 | 135700 | 35 | 1.47 | 28.626 | |
| 2025-04-28 | 10:08 | 8370 etc rela | 紀陽銀行 | 2405 | 2371 | 2395 | 2381 | 105500 | -7 | -0.293 | -5.381 | |
| 2025-04-25 | 09:01 | 8370 etc rela | 紀陽銀行 | 2411 | 2372 | 2392 | 2388 | 111500 | 3 | 0.126 | -19.203 | |
| 2025-04-24 | 15:30 | 8370 etc rela | 紀陽銀行 | 2432 | 2368 | 2417 | 2385 | 138000 | -13 | -0.542 | -8.609 | |
| 2025-04-23 | 15:30 | 8370 etc rela | 紀陽銀行 | 2438 | 2378 | 2414 | 2398 | 151000 | 22 | 0.926 | 38.787 | |
| 2025-04-22 | 15:30 | 8370 etc rela | 紀陽銀行 | 2380 | 2306 | 2317 | 2376 | 108800 | 44 | 1.887 | 16.738 | |
| 2025-04-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2332 | 2268 | 2290 | 2332 | 93200 | 21 | 0.909 | -54.021 | |
| 2025-04-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2315 | 2203 | 2203 | 2311 | 202700 | 151 | 6.991 | 162.225 | |
| 2025-04-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2173 | 2123 | 2125 | 2160 | 77300 | 35 | 1.647 | 27.348 | |
| 2025-04-16 | 15:30 | 8370 etc rela | 紀陽銀行 | 2158 | 2103 | 2147 | 2125 | 60700 | -14 | -0.655 | -26.066 | |
| 2025-04-15 | 15:30 | 8370 etc rela | 紀陽銀行 | 2164 | 2123 | 2164 | 2139 | 82100 | 25 | 1.183 | -21.66 | |
| 2025-04-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2152 | 2072 | 2098 | 2114 | 104800 | 16 | 0.763 | -35.745 | |
| 2025-04-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 2135 | 2061 | 2135 | 2098 | 163100 | -87 | -3.982 | -9.035 | |
| 2025-04-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2255 | 2158 | 2250 | 2185 | 179300 | 169 | 8.383 | 29.365 | |
| 2025-04-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2050 | 1975 | 2034 | 2016 | 138600 | -68 | -3.263 | -29.105 | |
| 2025-04-08 | 15:30 | 8370 etc rela | 紀陽銀行 | 2130 | 1998 | 2001 | 2084 | 195500 | 143 | 7.367 | -54.076 | |
| 2025-04-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 1988 | 1861 | 1919 | 1941 | 425700 | -108 | -5.271 | 17.499 | |
| 2025-04-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2054 | 1930 | 2022 | 2049 | 362300 | -96 | -4.476 | 24.288 | |
| 2025-04-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2234 | 2113 | 2179 | 2145 | 291500 | -151 | -6.577 | 108.512 | |
| 2025-04-02 | 15:30 | 8370 etc rela | 紀陽銀行 | 2299 | 2251 | 2290 | 2296 | 139800 | 18 | 0.79 | 40.503 | |
| 2025-04-01 | 15:30 | 8370 etc rela | 紀陽銀行 | 2365 | 2263 | 2341 | 2278 | 99500 | -24 | -1.043 | -31.896 | |
| 2025-03-31 | 15:30 | 8370 etc rela | 紀陽銀行 | 2329 | 2242 | 2289 | 2302 | 146100 | -80 | -3.359 | -15.793 | |
| 2025-03-28 | 15:30 | 8370 etc rela | 紀陽銀行 | 2394 | 2345 | 2386 | 2382 | 173500 | -36 | -1.489 | -22.957 | |
| 2025-03-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2419 | 2386 | 2402 | 2418 | 225200 | 14 | 0.582 | 28.981 | |
| 2025-03-26 | 15:30 | 8370 etc rela | 紀陽銀行 | 2421 | 2363 | 2421 | 2404 | 174600 | 10 | 0.418 | 45.743 | |
| 2025-03-25 | 15:30 | 8370 etc rela | 紀陽銀行 | 2430 | 2383 | 2430 | 2394 | 119800 | -36 | -1.481 | -40.16 | |
| 2025-03-24 | 15:30 | 8370 etc rela | 紀陽銀行 | 2460 | 2419 | 2458 | 2430 | 200200 | 22 | 0.914 | 19.808 | |
| 2025-03-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2410 | 2344 | 2345 | 2408 | 167100 | 62 | 2.643 | 76.266 | |
| 2025-03-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2375 | 2337 | 2375 | 2346 | 94800 | -12 | -0.509 | -46.38 | |
| 2025-03-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2382 | 2310 | 2310 | 2358 | 176800 | 69 | 3.014 | 65.854 | |
| 2025-03-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2300 | 2271 | 2273 | 2289 | 106600 | 36 | 1.598 | -42.191 | |
| 2025-03-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2253 | 2213 | 2227 | 2253 | 184400 | 40 | 1.808 | 129.639 | |
| 2025-03-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2232 | 2193 | 2204 | 2213 | 80300 | 23 | 1.05 | -33.25 | |
| 2025-03-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2211 | 2177 | 2186 | 2190 | 120300 | 8 | 0.367 | -10.491 | |
| 2025-03-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 2193 | 2158 | 2169 | 2182 | 134400 | -19 | -0.863 | 43.131 | |
| 2025-03-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2225 | 2184 | 2205 | 2201 | 93900 | -14 | -0.632 | -22.333 | |
| 2025-03-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 2238 | 2172 | 2212 | 2215 | 120900 | -43 | -1.904 | 10.411 | |
| 2025-03-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 2263 | 2228 | 2238 | 2258 | 109500 | 47 | 2.126 | 2.914 | |
| 2025-03-05 | 15:30 | 8370 etc rela | 紀陽銀行 | 2237 | 2178 | 2185 | 2211 | 106400 | 32 | 1.469 | -22.222 | |
| 2025-03-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2198 | 2153 | 2186 | 2179 | 136800 | -1 | -0.046 | 24.364 | |
| 2025-03-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2183 | 2140 | 2175 | 2180 | 110000 | 27 | 1.254 | -13.522 | |
| 2025-02-28 | 15:30 | 8370 etc rela | 紀陽銀行 | 2183 | 2132 | 2178 | 2153 | 127200 | -26 | -1.193 | 15.009 | |
| 2025-02-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2179 | 2140 | 2154 | 2179 | 110600 | 19 | 0.88 | 9.722 | |
| 2025-02-26 | 15:30 | 8370 etc rela | 紀陽銀行 | 2174 | 2136 | 2165 | 2160 | 100800 | -5 | -0.231 | 12.626 | |
| 2025-02-25 | 15:30 | 8370 etc rela | 紀陽銀行 | 2193 | 2158 | 2172 | 2165 | 89500 | -47 | -2.125 | 7.572 | |
| 2025-02-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2212 | 2170 | 2188 | 2212 | 83200 | 6 | 0.272 | -8.168 | |
| 2025-02-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2244 | 2191 | 2229 | 2206 | 90600 | -23 | -1.032 | -12.379 | |
| 2025-02-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2274 | 2223 | 2255 | 2229 | 103400 | -26 | -1.153 | 42.033 | |
| 2025-02-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2295 | 2235 | 2275 | 2255 | 72800 | 6 | 0.267 | 5.051 | |
| 2025-02-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2263 | 2232 | 2232 | 2249 | 69300 | 17 | 0.762 | -20.981 | |
| 2025-02-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2233 | 2185 | 2200 | 2232 | 87700 | 35 | 1.593 | -6.702 | |
| 2025-02-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2209 | 2178 | 2183 | 2197 | 94000 | 14 | 0.641 | 25.668 | |
| 2025-02-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2204 | 2165 | 2200 | 2183 | 74800 | 7 | 0.322 | 8.563 | |
| 2025-02-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2200 | 2159 | 2195 | 2176 | 68900 | -19 | -0.866 | -35 | |
| 2025-02-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 2205 | 2182 | 2204 | 2195 | 106000 | -9 | -0.408 | 35.897 | |
| 2025-02-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 2238 | 2198 | 2238 | 2204 | 78000 | -18 | -0.81 | -22.925 | |
| 2025-02-05 | 15:30 | 8370 etc rela | 紀陽銀行 | 2278 | 2211 | 2267 | 2222 | 101200 | -43 | -1.898 | -29.624 | |
| 2025-02-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2271 | 2220 | 2271 | 2265 | 143800 | 44 | 1.981 | -35.947 | |
| 2025-02-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2328 | 2213 | 2304 | 2221 | 224500 | -99 | -4.267 | 31.672 | |
| 2025-01-31 | 15:30 | 8370 etc rela | 紀陽銀行 | 2332 | 2277 | 2300 | 2320 | 170500 | 58 | 2.564 | 34.041 | |
| 2025-01-30 | 15:30 | 8370 etc rela | 紀陽銀行 | 2266 | 2217 | 2223 | 2262 | 127200 | 32 | 1.435 | 76.912 | |
| 2025-01-29 | 15:30 | 8370 etc rela | 紀陽銀行 | 2243 | 2219 | 2239 | 2230 | 71900 | 15 | 0.677 | -17.261 | |
| 2025-01-28 | 15:30 | 8370 etc rela | 紀陽銀行 | 2223 | 2179 | 2179 | 2215 | 86900 | 36 | 1.652 | 33.078 | |
| 2025-01-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2200 | 2166 | 2190 | 2179 | 65300 | 13 | 0.6 | -10.302 | |
| 2025-01-24 | 15:30 | 8370 etc rela | 紀陽銀行 | 2192 | 2142 | 2175 | 2166 | 72800 | -16 | -0.733 | -9 | |
| 2025-01-23 | 15:30 | 8370 etc rela | 紀陽銀行 | 2188 | 2155 | 2165 | 2182 | 80000 | 6 | 0.276 | 15.774 | |
| 2025-01-22 | 15:30 | 8370 etc rela | 紀陽銀行 | 2184 | 2166 | 2178 | 2176 | 69100 | 13 | 0.601 | -6.114 | |
| 2025-01-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2197 | 2153 | 2188 | 2163 | 73600 | -14 | -0.643 | 13.58 | |
| 2025-01-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2193 | 2164 | 2174 | 2177 | 64800 | 15 | 0.694 | -27.027 | |
| 2025-01-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2177 | 2122 | 2155 | 2162 | 88800 | -7 | -0.323 | -10.394 | |
| 2025-01-16 | 15:30 | 8370 etc rela | 紀陽銀行 | 2184 | 2153 | 2168 | 2169 | 99100 | 14 | 0.65 | 5.202 | |
| 2025-01-15 | 15:30 | 8370 etc rela | 紀陽銀行 | 2155 | 2122 | 2147 | 2155 | 94200 | 30 | 1.412 | -2.282 | |
| 2025-01-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2128 | 2094 | 2115 | 2125 | 96400 | -5 | -0.235 | -23.674 | |
| 2025-01-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2157 | 2115 | 2146 | 2130 | 126300 | -12 | -0.56 | 42.873 | |
| 2025-01-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2194 | 2142 | 2187 | 2142 | 88400 | -56 | -2.548 | -9.147 | |
| 2025-01-08 | 15:30 | 8370 etc rela | 紀陽銀行 | 2253 | 2198 | 2220 | 2198 | 97300 | -22 | -0.991 | 1.354 | |
| 2025-01-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 2227 | 2179 | 2200 | 2220 | 96000 | 30 | 1.37 | -17.808 | |
| 2025-01-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 2217 | 2175 | 2216 | 2190 | 116800 | -24 | -1.084 | 71.765 | |
| 2024-12-30 | 15:30 | 8370 etc rela | 紀陽銀行 | 2252 | 2207 | 2241 | 2214 | 68000 | -22 | -0.984 | -7.984 | |
| 2024-12-27 | 15:30 | 8370 etc rela | 紀陽銀行 | 2250 | 2223 | 2250 | 2236 | 73900 | 0 | 0 | -48.14 | |
| 2024-12-26 | 13:57 | 8370 etc rela | 紀陽銀行 | 2243 | 2217 | 2243 | 2236 | 142500 | -6 | -0.268 | 15.012 | |
| 2024-12-25 | 15:30 | 8370 etc rela | 紀陽銀行 | 2280 | 2216 | 2278 | 2242 | 123900 | -16 | -0.709 | -33.955 | |
| 2024-12-24 | 15:30 | 8370 etc rela | 紀陽銀行 | 2276 | 2240 | 2240 | 2258 | 187600 | 40 | 1.803 | -19.45 | |
| 2024-12-23 | 15:30 | 8370 etc rela | 紀陽銀行 | 2232 | 2140 | 2165 | 2218 | 232900 | 89 | 4.18 | 35.486 | |
| 2024-12-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2150 | 2111 | 2150 | 2129 | 171900 | -10 | -0.468 | -9.288 | |
| 2024-12-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2151 | 2072 | 2080 | 2139 | 189500 | 29 | 1.374 | 58.577 | |
| 2024-12-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2127 | 2070 | 2085 | 2110 | 119500 | 10 | 0.476 | 23.706 | |
| 2024-12-17 | 15:30 | 8370 etc rela | 紀陽銀行 | 2124 | 2088 | 2100 | 2100 | 96600 | 3 | 0.143 | -33.195 | |
| 2024-12-16 | 15:30 | 8370 etc rela | 紀陽銀行 | 2129 | 2086 | 2129 | 2097 | 144600 | -24 | -1.132 | -36.801 | |
| 2024-12-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2151 | 2109 | 2126 | 2121 | 228800 | -26 | -1.211 | 68.112 | |
| 2024-12-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2169 | 2129 | 2133 | 2147 | 136100 | 32 | 1.513 | 103.134 | |
| 2024-12-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 2124 | 2100 | 2119 | 2115 | 67000 | 3 | 0.142 | -22.093 | |
| 2024-12-10 | 15:30 | 8370 etc rela | 紀陽銀行 | 2138 | 2103 | 2130 | 2112 | 86000 | 2 | 0.095 | -33.333 | |
| 2024-12-09 | 15:30 | 8370 etc rela | 紀陽銀行 | 2130 | 2088 | 2120 | 2110 | 129000 | 3 | 0.142 | 39.762 | |
| 2024-12-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 2127 | 2082 | 2112 | 2107 | 92300 | -22 | -1.033 | -18.535 | |
| 2024-12-05 | 15:30 | 8370 etc rela | 紀陽銀行 | 2144 | 2108 | 2131 | 2129 | 113300 | 14 | 0.662 | -6.902 | |
| 2024-12-04 | 15:30 | 8370 etc rela | 紀陽銀行 | 2164 | 2115 | 2136 | 2115 | 121700 | -21 | -0.983 | -40.167 | |
| 2024-12-03 | 15:30 | 8370 etc rela | 紀陽銀行 | 2161 | 2119 | 2144 | 2136 | 203400 | 24 | 1.136 | -2.679 | |
| 2024-12-02 | 15:30 | 8370 etc rela | 紀陽銀行 | 2115 | 2079 | 2082 | 2112 | 209000 | 46 | 2.227 | 98.104 | |
| 2024-11-29 | 15:30 | 8370 etc rela | 紀陽銀行 | 2081 | 2040 | 2050 | 2066 | 105500 | 24 | 1.175 | 65.881 | |
| 2024-11-28 | 15:30 | 8370 etc rela | 紀陽銀行 | 2073 | 2036 | 2060 | 2042 | 63600 | -19 | -0.922 | -41.436 | |
| 2024-11-27 | 09:46 | 8370 etc rela | 紀陽銀行 | 2067 | 2035 | 2045 | 2061 | 108600 | -1 | -0.048 | 52.101 | |
| 2024-11-26 | 09:21 | 8370 etc rela | 紀陽銀行 | 2086 | 2049 | 2076 | 2062 | 71400 | -16 | -0.77 | -63.866 | |
| 2024-11-25 | 15:30 | 8370 etc rela | 紀陽銀行 | 2119 | 2073 | 2100 | 2078 | 197600 | -14 | -0.669 | 120.782 | |
| 2024-11-22 | 15:30 | 8370 etc rela | 紀陽銀行 | 2111 | 2087 | 2092 | 2092 | 89500 | 9 | 0.432 | 8.485 | |
| 2024-11-21 | 15:30 | 8370 etc rela | 紀陽銀行 | 2100 | 2058 | 2058 | 2083 | 82500 | 26 | 1.264 | 17.857 | |
| 2024-11-20 | 15:30 | 8370 etc rela | 紀陽銀行 | 2086 | 2048 | 2080 | 2057 | 70000 | -41 | -1.954 | -18.129 | |
| 2024-11-19 | 15:30 | 8370 etc rela | 紀陽銀行 | 2098 | 2054 | 2064 | 2098 | 85500 | 21 | 1.011 | -41.757 | |
| 2024-11-18 | 15:30 | 8370 etc rela | 紀陽銀行 | 2099 | 2051 | 2077 | 2077 | 146800 | 14 | 0.679 | 27.431 | |
| 2024-11-15 | 15:30 | 8370 etc rela | 紀陽銀行 | 2099 | 2054 | 2090 | 2063 | 115200 | 9 | 0.438 | -41.877 | |
| 2024-11-14 | 15:30 | 8370 etc rela | 紀陽銀行 | 2077 | 2029 | 2029 | 2054 | 198200 | 33 | 1.633 | 13.843 | |
| 2024-11-13 | 15:30 | 8370 etc rela | 紀陽銀行 | 2093 | 2008 | 2059 | 2021 | 174100 | -38 | -1.846 | -56.002 | |
| 2024-11-12 | 15:30 | 8370 etc rela | 紀陽銀行 | 2127 | 1976 | 1990 | 2059 | 395700 | 72 | 3.624 | 63.512 | |
| 2024-11-11 | 15:30 | 8370 etc rela | 紀陽銀行 | 1999 | 1845 | 1867 | 1987 | 242000 | 120 | 6.427 | 263.363 | |
| 2024-11-08 | 15:30 | 8370 etc rela | 紀陽銀行 | 1883 | 1858 | 1869 | 1867 | 66600 | 5 | 0.269 | -56.753 | |
| 2024-11-07 | 15:30 | 8370 etc rela | 紀陽銀行 | 1920 | 1854 | 1896 | 1862 | 154000 | 6 | 0.323 | 24.696 | |
| 2024-11-06 | 15:30 | 8370 etc rela | 紀陽銀行 | 1859 | 1809 | 1810 | 1856 | 123500 | 46 | 2.541 | 20.019 | |
| 2024-11-05 | 15:30 | 8370 etc rela | 紀陽銀行 | 1812 | 1779 | 1812 | 1810 | 102900 | 6 | 0.333 | 42.324 | |
| 2024-11-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1818 | 1791 | 1793 | 1804 | 72300 | 1 | 0.055 | -22.921 | |
| 2024-10-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1830 | 1783 | 1820 | 1803 | 93800 | -8 | -0.442 | -59.039 | |
| 2024-10-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1824 | 1793 | 1823 | 1811 | 229000 | -6 | -0.33 | 239.763 | |
| 2024-10-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1823 | 1796 | 1798 | 1817 | 67400 | 25 | 1.395 | -19.378 | |
| 2024-10-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1798 | 1767 | 1767 | 1792 | 83600 | 7 | 0.392 | -20.229 | |
| 2024-10-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1812 | 1753 | 1790 | 1785 | 104800 | -5 | -0.279 | 0.383 | |
| 2024-10-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1793 | 1761 | 1774 | 1790 | 104400 | 16 | 0.902 | 12.865 | |
| 2024-10-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1799 | 1770 | 1797 | 1774 | 92500 | -9 | -0.505 | -2.632 | |
| 2024-10-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1806 | 1775 | 1787 | 1783 | 95000 | -15 | -0.834 | 20.865 | |
| 2024-10-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1818 | 1785 | 1818 | 1798 | 78600 | -20 | -1.1 | 51.737 | |
| 2024-10-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1823 | 1788 | 1805 | 1818 | 51800 | 24 | 1.338 | -32.288 | |
| 2024-10-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1800 | 1763 | 1779 | 1794 | 76500 | 27 | 1.528 | 5.227 | |
| 2024-10-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1788 | 1742 | 1751 | 1767 | 72700 | 4 | 0.227 | -44.291 | |
| 2024-10-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1778 | 1749 | 1759 | 1763 | 130500 | 28 | 1.614 | 43.722 | |
| 2024-10-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1770 | 1735 | 1760 | 1735 | 90800 | -9 | -0.516 | 4.009 | |
| 2024-10-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1801 | 1742 | 1801 | 1744 | 87300 | -31 | -1.746 | -17.173 | |
| 2024-10-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1808 | 1763 | 1800 | 1775 | 105400 | -16 | -0.893 | -40.385 | |
| 2024-10-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1817 | 1783 | 1800 | 1791 | 176800 | -19 | -1.05 | 7.805 | |
| 2024-10-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1828 | 1740 | 1760 | 1810 | 164000 | 90 | 5.233 | 27.23 | |
| 2024-10-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1731 | 1690 | 1699 | 1720 | 128900 | 27 | 1.595 | 30.071 | |
| 2024-10-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1701 | 1677 | 1699 | 1693 | 99100 | 10 | 0.594 | -17.759 | |
| 2024-10-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1704 | 1671 | 1687 | 1683 | 120500 | -19 | -1.116 | 28.602 | |
| 2024-10-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1706 | 1669 | 1679 | 1702 | 93700 | 27 | 1.612 | -31.103 | |
| 2024-09-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1710 | 1661 | 1684 | 1675 | 136000 | -5 | -0.298 | 33.333 | |
| 2024-09-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1714 | 1670 | 1714 | 1680 | 102000 | -57 | -3.282 | -44.865 | |
| 2024-09-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1740 | 1691 | 1712 | 1737 | 185000 | 58 | 3.454 | 32.616 | |
| 2024-09-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1713 | 1665 | 1713 | 1679 | 139500 | -30 | -1.755 | 51.302 | |
| 2024-09-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1756 | 1707 | 1756 | 1709 | 92200 | -38 | -2.175 | -36.414 | |
| 2024-09-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1788 | 1747 | 1788 | 1747 | 145000 | -8 | -0.456 | 10.941 | |
| 2024-09-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1776 | 1749 | 1755 | 1755 | 130700 | 17 | 0.978 | 32.287 | |
| 2024-09-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1742 | 1717 | 1730 | 1738 | 98800 | 29 | 1.697 | -28.972 | |
| 2024-09-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1741 | 1680 | 1737 | 1709 | 139100 | -7 | -0.408 | -35.958 | |
| 2024-09-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1780 | 1716 | 1759 | 1716 | 217200 | -43 | -2.445 | 130.573 | |
| 2024-09-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1794 | 1743 | 1759 | 1759 | 94200 | 9 | 0.514 | -42.666 | |
| 2024-09-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1796 | 1736 | 1766 | 1750 | 164300 | -49 | -2.724 | 29.984 | |
| 2024-09-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1810 | 1782 | 1782 | 1799 | 126400 | 12 | 0.672 | 53.771 | |
| 2024-09-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1791 | 1745 | 1777 | 1787 | 82200 | -30 | -1.651 | 28.037 | |
| 2024-09-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1839 | 1805 | 1831 | 1817 | 64200 | 6 | 0.331 | -24.736 | |
| 2024-09-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1854 | 1799 | 1799 | 1811 | 85300 | -26 | -1.415 | -45.978 | |
| 2024-09-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1886 | 1836 | 1874 | 1837 | 157900 | -87 | -4.522 | -0.817 | |
| 2024-09-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1936 | 1894 | 1896 | 1924 | 159200 | 38 | 2.015 | -2.57 | |
| 2024-09-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1897 | 1871 | 1880 | 1886 | 163400 | 15 | 0.802 | 0.74 | |
| 2024-08-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1883 | 1863 | 1867 | 1871 | 162200 | 17 | 0.917 | 19.352 | |
| 2024-08-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1883 | 1840 | 1840 | 1854 | 135900 | 9 | 0.488 | 51 | |
| 2024-08-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1845 | 1800 | 1800 | 1845 | 90000 | 19 | 1.041 | -12.023 | |
| 2024-08-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1838 | 1788 | 1788 | 1826 | 102300 | 38 | 2.125 | -13.598 | |
| 2024-08-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1808 | 1771 | 1795 | 1788 | 118400 | -7 | -0.39 | 30.54 | |
| 2024-08-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1807 | 1771 | 1786 | 1795 | 90700 | 9 | 0.504 | 37.424 | |
| 2024-08-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1786 | 1768 | 1784 | 1786 | 66000 | 5 | 0.281 | 10.738 | |
| 2024-08-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1798 | 1762 | 1770 | 1781 | 59600 | -10 | -0.558 | -33.109 | |
| 2024-08-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1837 | 1778 | 1837 | 1791 | 89100 | -14 | -0.776 | -11.255 | |
| 2024-08-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1848 | 1787 | 1828 | 1805 | 100400 | -36 | -1.955 | -4.744 | |
| 2024-08-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1859 | 1821 | 1832 | 1841 | 105400 | 49 | 2.734 | -11.947 | |
| 2024-08-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1814 | 1763 | 1778 | 1792 | 119700 | 34 | 1.934 | 8.818 | |
| 2024-08-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1760 | 1706 | 1706 | 1758 | 110000 | 60 | 3.534 | -21.372 | |
| 2024-08-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1706 | 1660 | 1668 | 1698 | 139900 | 30 | 1.799 | -24.946 | |
| 2024-08-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1697 | 1611 | 1666 | 1668 | 186400 | 42 | 2.583 | 1.747 | |
| 2024-08-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1673 | 1617 | 1637 | 1626 | 183200 | -51 | -3.041 | -24.391 | |
| 2024-08-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1731 | 1586 | 1600 | 1677 | 242300 | 26 | 1.575 | -51.129 | |
| 2024-08-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1713 | 1555 | 1627 | 1651 | 495800 | 44 | 2.738 | 74.7 | |
| 2024-08-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1691 | 1501 | 1680 | 1607 | 283800 | -231 | -12.568 | 5.423 | |
| 2024-08-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1907 | 1838 | 1900 | 1838 | 269200 | -142 | -7.172 | 2.124 | |
| 2024-08-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 2013 | 1956 | 1982 | 1980 | 263600 | -2 | -0.101 | 69.191 | |
| 2024-07-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1982 | 1882 | 1882 | 1982 | 155800 | 99 | 5.258 | 66.631 | |
| 2024-07-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1922 | 1871 | 1913 | 1883 | 93500 | -44 | -2.283 | 39.552 | |
| 2024-07-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1930 | 1885 | 1885 | 1927 | 67000 | 45 | 2.391 | -24.888 | |
| 2024-07-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1887 | 1859 | 1872 | 1882 | 89200 | 1 | 0.053 | -24.916 | |
| 2024-07-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1912 | 1871 | 1897 | 1881 | 118800 | -26 | -1.363 | 36.395 | |
| 2024-07-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1940 | 1890 | 1890 | 1907 | 87100 | -18 | -0.935 | 54.433 | |
| 2024-07-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1933 | 1902 | 1902 | 1925 | 56400 | 38 | 2.014 | -4.73 | |
| 2024-07-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1927 | 1887 | 1913 | 1887 | 59200 | -26 | -1.359 | -4.362 | |
| 2024-07-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1931 | 1896 | 1920 | 1913 | 61900 | -5 | -0.261 | -29.977 | |
| 2024-07-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1936 | 1895 | 1910 | 1918 | 88400 | 0 | 0 | 22.778 | |
| 2024-07-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1942 | 1918 | 1933 | 1918 | 72000 | -2 | -0.104 | 3.597 | |
| 2024-07-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1952 | 1920 | 1938 | 1920 | 69500 | -15 | -0.775 | -27.83 | |
| 2024-07-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1942 | 1895 | 1895 | 1935 | 96300 | 29 | 1.522 | 18.596 | |
| 2024-07-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1945 | 1903 | 1945 | 1906 | 81200 | -9 | -0.47 | -24.395 | |
| 2024-07-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1921 | 1886 | 1900 | 1915 | 107400 | 7 | 0.367 | 25.321 | |
| 2024-07-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1921 | 1885 | 1910 | 1908 | 85700 | 9 | 0.474 | -4.778 | |
| 2024-07-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1914 | 1873 | 1914 | 1899 | 90000 | -15 | -0.784 | 6.007 | |
| 2024-07-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1955 | 1914 | 1949 | 1914 | 84900 | -36 | -1.846 | -7.617 | |
| 2024-07-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1961 | 1939 | 1949 | 1950 | 91900 | -11 | -0.561 | -11.635 | |
| 2024-07-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1968 | 1931 | 1941 | 1961 | 104000 | -5 | -0.254 | -14.403 | |
| 2024-07-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1975 | 1943 | 1943 | 1966 | 121500 | 31 | 1.602 | -3.341 | |
| 2024-07-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1936 | 1881 | 1898 | 1935 | 125700 | 61 | 3.255 | 24.087 | |
| 2024-06-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1886 | 1860 | 1869 | 1874 | 101300 | 15 | 0.807 | 13.948 | |
| 2024-06-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1864 | 1838 | 1838 | 1859 | 88900 | 19 | 1.033 | -32.344 | |
| 2024-06-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1860 | 1834 | 1860 | 1840 | 131400 | -29 | -1.552 | 87.447 | |
| 2024-06-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1887 | 1835 | 1835 | 1869 | 70100 | 34 | 1.853 | -15.44 | |
| 2024-06-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1856 | 1825 | 1844 | 1835 | 82900 | 1 | 0.055 | -60.335 | |
| 2024-06-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1851 | 1807 | 1821 | 1834 | 209000 | 24 | 1.326 | 11.765 | |
| 2024-06-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1859 | 1801 | 1831 | 1810 | 187000 | -61 | -3.26 | 230.389 | |
| 2024-06-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1895 | 1864 | 1895 | 1871 | 56600 | 15 | 0.808 | -24.433 | |
| 2024-06-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1898 | 1850 | 1890 | 1856 | 74900 | -14 | -0.749 | -20.234 | |
| 2024-06-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1876 | 1849 | 1850 | 1870 | 93900 | 22 | 1.19 | -47.92 | |
| 2024-06-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1851 | 1815 | 1830 | 1848 | 180300 | 8 | 0.435 | 141.043 | |
| 2024-06-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1863 | 1828 | 1860 | 1840 | 74800 | -19 | -1.022 | 26.565 | |
| 2024-06-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1872 | 1854 | 1857 | 1859 | 59100 | -17 | -0.906 | 14.093 | |
| 2024-06-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1900 | 1876 | 1894 | 1876 | 51800 | -12 | -0.636 | -29.524 | |
| 2024-06-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1905 | 1874 | 1881 | 1888 | 73500 | 20 | 1.071 | -0.943 | |
| 2024-06-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1890 | 1849 | 1849 | 1868 | 74200 | 23 | 1.247 | -39.429 | |
| 2024-06-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1859 | 1821 | 1831 | 1845 | 122500 | -2 | -0.108 | -10.191 | |
| 2024-06-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1866 | 1826 | 1853 | 1847 | 136400 | -46 | -2.43 | 36.264 | |
| 2024-06-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1962 | 1891 | 1943 | 1893 | 100100 | -60 | -3.072 | -28.5 | |
| 2024-06-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1967 | 1925 | 1925 | 1953 | 140000 | 50 | 2.627 | -36.45 | |
| 2024-05-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1922 | 1889 | 1900 | 1903 | 220300 | 24 | 1.277 | 120.963 | |
| 2024-05-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1880 | 1838 | 1845 | 1879 | 99700 | 22 | 1.185 | -26.529 | |
| 2024-05-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1892 | 1845 | 1878 | 1857 | 135700 | -17 | -0.907 | 67.738 | |
| 2024-05-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1898 | 1869 | 1877 | 1874 | 80900 | 2 | 0.107 | 41.681 | |
| 2024-05-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1877 | 1841 | 1852 | 1872 | 57100 | 20 | 1.08 | -36.836 | |
| 2024-05-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1863 | 1828 | 1828 | 1852 | 90400 | -8 | -0.43 | 11.467 | |
| 2024-05-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1878 | 1843 | 1875 | 1860 | 81100 | -15 | -0.8 | -10.781 | |
| 2024-05-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1903 | 1856 | 1883 | 1875 | 90900 | -8 | -0.425 | 2.712 | |
| 2024-05-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1924 | 1880 | 1910 | 1883 | 88500 | -27 | -1.414 | 0.454 | |
| 2024-05-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1923 | 1879 | 1879 | 1910 | 88100 | 19 | 1.005 | 5.257 | |
| 2024-05-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1903 | 1858 | 1858 | 1891 | 83700 | 7 | 0.372 | -15.625 | |
| 2024-05-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1929 | 1867 | 1929 | 1884 | 99200 | -17 | -0.894 | -4.432 | |
| 2024-05-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1959 | 1884 | 1952 | 1901 | 103800 | -51 | -2.613 | -66.484 | |
| 2024-05-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 2020 | 1945 | 2000 | 1952 | 309700 | -78 | -3.842 | -10.18 | |
| 2024-05-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 2048 | 1813 | 1844 | 2030 | 344800 | 196 | 10.687 | 445.57 | |
| 2024-05-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1835 | 1802 | 1812 | 1834 | 63200 | 36 | 2.002 | -10.355 | |
| 2024-05-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1810 | 1783 | 1800 | 1798 | 70500 | 23 | 1.296 | 19.492 | |
| 2024-05-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1778 | 1750 | 1762 | 1775 | 59000 | 13 | 0.738 | 1.375 | |
| 2024-05-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1782 | 1756 | 1778 | 1762 | 58200 | -16 | -0.9 | 20.497 | |
| 2024-05-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1802 | 1778 | 1802 | 1778 | 48300 | -14 | -0.781 | -1.429 | |
| 2024-05-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1805 | 1775 | 1805 | 1792 | 49000 | -19 | -1.049 | -50.203 | |
| 2024-04-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1818 | 1774 | 1796 | 1811 | 98400 | 24 | 1.343 | 11.312 | |
| 2024-04-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1796 | 1752 | 1755 | 1787 | 88400 | 22 | 1.246 | 44.209 | |
| 2024-04-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1805 | 1765 | 1788 | 1765 | 61300 | -34 | -1.89 | -11.799 | |
| 2024-04-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1818 | 1796 | 1800 | 1799 | 69500 | 1 | 0.056 | -34.619 | |
| 2024-04-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1798 | 1764 | 1797 | 1798 | 106300 | 18 | 1.011 | -12.003 | |
| 2024-04-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1780 | 1738 | 1749 | 1780 | 120800 | 54 | 3.129 | 18.2 | |
| 2024-04-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1749 | 1700 | 1747 | 1726 | 102200 | -30 | -1.708 | 23.43 | |
| 2024-04-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1756 | 1734 | 1739 | 1756 | 82800 | 38 | 2.212 | 6.977 | |
| 2024-04-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1742 | 1713 | 1736 | 1718 | 77400 | -26 | -1.491 | -17.66 | |
| 2024-04-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1786 | 1740 | 1754 | 1744 | 94000 | -30 | -1.691 | 58.249 | |
| 2024-04-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1775 | 1747 | 1747 | 1774 | 59400 | 1 | 0.056 | -20.054 | |
| 2024-04-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1786 | 1761 | 1778 | 1773 | 74300 | 3 | 0.169 | -26.07 | |
| 2024-04-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1772 | 1720 | 1732 | 1770 | 100500 | 20 | 1.143 | 64.216 | |
| 2024-04-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1774 | 1750 | 1763 | 1750 | 61200 | -38 | -2.125 | -47.423 | |
| 2024-04-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1802 | 1772 | 1800 | 1788 | 116400 | -3 | -0.168 | 80.465 | |
| 2024-04-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1796 | 1770 | 1779 | 1791 | 64500 | 13 | 0.731 | -32.531 | |
| 2024-04-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1778 | 1743 | 1762 | 1778 | 95600 | -15 | -0.837 | -14.337 | |
| 2024-04-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1815 | 1783 | 1800 | 1793 | 111600 | 10 | 0.561 | 8.56 | |
| 2024-04-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1803 | 1743 | 1748 | 1783 | 102800 | 11 | 0.621 | -19.182 | |
| 2024-04-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1836 | 1767 | 1834 | 1772 | 127200 | -47 | -2.584 | 88.724 | |
| 2024-04-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1859 | 1814 | 1859 | 1819 | 67400 | -33 | -1.782 | -43.361 | |
| 2024-03-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1859 | 1829 | 1853 | 1852 | 119000 | -1 | -0.054 | 5.778 | |
| 2024-03-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1899 | 1844 | 1882 | 1853 | 112500 | -62 | -3.238 | -33.901 | |
| 2024-03-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1936 | 1907 | 1916 | 1915 | 170200 | 23 | 1.216 | 138.042 | |
| 2024-03-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1907 | 1878 | 1907 | 1892 | 71500 | -8 | -0.421 | -40.217 | |
| 2024-03-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1942 | 1896 | 1942 | 1900 | 119600 | -44 | -2.263 | 2.135 | |
| 2024-03-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1960 | 1933 | 1960 | 1944 | 117100 | -4 | -0.205 | -42.626 | |
| 2024-03-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1960 | 1886 | 1899 | 1948 | 204100 | 72 | 3.838 | 61.472 | |
| 2024-03-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1877 | 1838 | 1850 | 1876 | 126400 | 17 | 0.914 | 36.501 | |
| 2024-03-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1871 | 1821 | 1849 | 1859 | 92600 | 48 | 2.65 | -58.269 | |
| 2024-03-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1830 | 1790 | 1805 | 1811 | 221900 | -7 | -0.385 | 47.344 | |
| 2024-03-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1862 | 1806 | 1862 | 1818 | 150600 | -16 | -0.872 | 7.189 | |
| 2024-03-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1870 | 1799 | 1870 | 1834 | 140500 | 4 | 0.219 | 16.308 | |
| 2024-03-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1831 | 1786 | 1800 | 1830 | 120800 | -3 | -0.164 | -7.997 | |
| 2024-03-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1900 | 1803 | 1900 | 1833 | 131300 | -56 | -2.965 | -41.226 | |
| 2024-03-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1930 | 1852 | 1865 | 1889 | 223400 | 21 | 1.124 | 104.205 | |
| 2024-03-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1886 | 1843 | 1852 | 1868 | 109400 | 35 | 1.909 | -2.147 | |
| 2024-03-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1840 | 1816 | 1826 | 1833 | 111800 | 5 | 0.274 | 8.967 | |
| 2024-03-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1837 | 1808 | 1831 | 1828 | 102600 | -15 | -0.814 | -35.39 | |
| 2024-03-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1900 | 1809 | 1900 | 1843 | 158800 | -48 | -2.538 | 11.36 | |
| 2024-03-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1894 | 1851 | 1863 | 1891 | 142600 | 28 | 1.503 | 15.093 | |
| 2024-02-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1868 | 1814 | 1826 | 1863 | 123900 | 42 | 2.306 | -12.869 | |
| 2024-02-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1875 | 1817 | 1824 | 1821 | 142200 | 8 | 0.441 | -9.714 | |
| 2024-02-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1841 | 1784 | 1784 | 1813 | 157500 | 46 | 2.603 | 46.104 | |
| 2024-02-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1794 | 1751 | 1792 | 1767 | 107800 | -20 | -1.119 | -7.388 | |
| 2024-02-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1831 | 1780 | 1826 | 1787 | 116400 | -33 | -1.813 | -21.085 | |
| 2024-02-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1845 | 1794 | 1843 | 1820 | 147500 | -35 | -1.887 | -7.581 | |
| 2024-02-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1902 | 1842 | 1894 | 1855 | 159600 | -30 | -1.592 | -6.118 | |
| 2024-02-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1890 | 1820 | 1824 | 1885 | 170000 | 65 | 3.571 | 7.663 | |
| 2024-02-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1835 | 1802 | 1810 | 1820 | 157900 | 42 | 2.362 | -15.426 | |
| 2024-02-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1818 | 1777 | 1799 | 1778 | 186700 | -12 | -0.67 | -28.026 | |
| 2024-02-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1808 | 1759 | 1769 | 1790 | 259400 | 37 | 2.111 | 104.574 | |
| 2024-02-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1759 | 1704 | 1707 | 1753 | 126800 | 55 | 3.239 | 3.341 | |
| 2024-02-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1745 | 1697 | 1745 | 1698 | 122700 | -54 | -3.082 | -28.288 | |
| 2024-02-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1775 | 1718 | 1738 | 1752 | 171100 | 20 | 1.155 | 124.246 | |
| 2024-02-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1743 | 1710 | 1712 | 1732 | 76300 | 7 | 0.406 | -25.706 | |
| 2024-02-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1742 | 1720 | 1735 | 1725 | 102700 | -13 | -0.748 | -42.562 | |
| 2024-02-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1762 | 1687 | 1694 | 1738 | 178800 | 37 | 2.175 | 26.45 | |
| 2024-02-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1711 | 1656 | 1676 | 1701 | 141400 | 28 | 1.674 | 33.648 | |
| 2024-02-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1679 | 1642 | 1655 | 1673 | 105800 | 2 | 0.12 | 50.071 | |
| 2024-01-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1671 | 1640 | 1646 | 1671 | 70500 | 21 | 1.273 | 21.134 | |
| 2024-01-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1664 | 1646 | 1664 | 1650 | 58200 | -22 | -1.316 | -19.391 | |
| 2024-01-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1688 | 1662 | 1675 | 1672 | 72200 | 5 | 0.3 | -44.928 | |
| 2024-01-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1696 | 1651 | 1668 | 1667 | 131100 | -11 | -0.656 | 8.797 | |
| 2024-01-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1682 | 1661 | 1670 | 1678 | 120500 | 8 | 0.479 | 10.449 | |
| 2024-01-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1670 | 1640 | 1643 | 1670 | 109100 | 21 | 1.273 | 33.865 | |
| 2024-01-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1687 | 1649 | 1678 | 1649 | 81500 | -24 | -1.435 | 21.28 | |
| 2024-01-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1673 | 1654 | 1660 | 1673 | 67200 | 25 | 1.517 | -51.304 | |
| 2024-01-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1664 | 1636 | 1664 | 1648 | 138000 | -12 | -0.723 | -1.709 | |
| 2024-01-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1661 | 1623 | 1652 | 1660 | 140400 | 11 | 0.667 | 29.76 | |
| 2024-01-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1668 | 1649 | 1659 | 1649 | 108200 | -7 | -0.423 | 52.18 | |
| 2024-01-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1665 | 1639 | 1665 | 1656 | 71100 | -9 | -0.541 | -38.174 | |
| 2024-01-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1665 | 1635 | 1640 | 1665 | 115000 | 36 | 2.21 | -7.705 | |
| 2024-01-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1655 | 1628 | 1650 | 1629 | 124600 | -15 | -0.912 | -34.248 | |
| 2024-01-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1654 | 1612 | 1612 | 1644 | 189500 | 26 | 1.607 | 30.78 | |
| 2024-01-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1634 | 1601 | 1606 | 1618 | 144900 | 12 | 0.747 | 12.763 | |
| 2024-01-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1610 | 1584 | 1590 | 1606 | 128500 | 17 | 1.07 | 9.455 | |
| 2024-01-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1591 | 1572 | 1576 | 1589 | 117400 | 32 | 2.055 | -1.921 | |
| 2024-01-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1537 | 1576 | 1557 | 119700 | -22 | -1.393 | 12.394 | |
| 2023-12-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1600 | 1574 | 1593 | 1579 | 106500 | -13 | -0.817 | 12.105 | |
| 2023-12-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1594 | 1563 | 1565 | 1592 | 95000 | 24 | 1.531 | -9.265 | |
| 2023-12-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1568 | 1537 | 1539 | 1568 | 104700 | 31 | 2.017 | 1.062 | |
| 2023-12-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1525 | 1537 | 1537 | 103600 | 0 | 0 | 104.743 | |
| 2023-12-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1554 | 1535 | 1553 | 1537 | 50600 | 1 | 0.065 | -51.81 | |
| 2023-12-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1536 | 1511 | 1511 | 1536 | 105000 | 33 | 2.196 | -2.597 | |
| 2023-12-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1509 | 1484 | 1498 | 1503 | 107800 | -7 | -0.464 | -15.913 | |
| 2023-12-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1522 | 1499 | 1503 | 1510 | 128200 | -16 | -1.048 | -12.848 | |
| 2023-12-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1530 | 1501 | 1530 | 1526 | 147100 | 2 | 0.131 | -20.314 | |
| 2023-12-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1528 | 1477 | 1518 | 1524 | 184600 | -5 | -0.327 | 27.928 | |
| 2023-12-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1548 | 1520 | 1535 | 1529 | 144300 | -2 | -0.131 | 7.047 | |
| 2023-12-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1525 | 1584 | 1531 | 134800 | -51 | -3.224 | 41.448 | |
| 2023-12-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1562 | 1571 | 1582 | 95300 | 21 | 1.345 | -48.431 | |
| 2023-12-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1572 | 1533 | 1572 | 1561 | 184800 | -1 | -0.064 | 2.496 | |
| 2023-12-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1607 | 1551 | 1576 | 1562 | 180300 | -18 | -1.139 | -20.99 | |
| 2023-12-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1608 | 1566 | 1568 | 1580 | 228200 | 0 | 0 | 137.214 | |
| 2023-12-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1585 | 1554 | 1556 | 1580 | 96200 | -4 | -0.253 | -38.294 | |
| 2023-12-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1587 | 1553 | 1555 | 1584 | 155900 | 26 | 1.669 | 22.659 | |
| 2023-12-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1587 | 1558 | 1567 | 1558 | 127100 | -27 | -1.703 | 9.664 | |
| 2023-12-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1556 | 1576 | 1585 | 115900 | 4 | 0.253 | -1.863 | |
| 2023-12-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1604 | 1568 | 1600 | 1581 | 118100 | -10 | -0.629 | -31.774 | |
| 2023-11-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1599 | 1578 | 1589 | 1591 | 173100 | 2 | 0.126 | 64.076 | |
| 2023-11-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1647 | 1588 | 1635 | 1589 | 105500 | -54 | -3.287 | -15.125 | |
| 2023-11-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1645 | 1618 | 1626 | 1643 | 124300 | 17 | 1.046 | 118.07 | |
| 2023-11-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1632 | 1610 | 1632 | 1626 | 57000 | 2 | 0.123 | -34.028 | |
| 2023-11-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1630 | 1612 | 1620 | 1624 | 86400 | 9 | 0.557 | -15.543 | |
| 2023-11-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1615 | 1587 | 1596 | 1615 | 102300 | 19 | 1.19 | 38.057 | |
| 2023-11-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1605 | 1574 | 1576 | 1596 | 74100 | 1 | 0.063 | -53.918 | |
| 2023-11-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1621 | 1571 | 1571 | 1595 | 160800 | 22 | 1.399 | 48.476 | |
| 2023-11-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1532 | 1541 | 1573 | 108300 | 26 | 1.681 | -19.896 | |
| 2023-11-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1588 | 1546 | 1560 | 1547 | 135200 | -25 | -1.59 | -14.43 | |
| 2023-11-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1580 | 1550 | 1560 | 1572 | 158000 | -3 | -0.19 | 12.857 | |
| 2023-11-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1589 | 1530 | 1589 | 1575 | 140000 | 48 | 3.143 | 41.844 | |
| 2023-11-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1520 | 1522 | 1527 | 98700 | -14 | -0.909 | 27.191 | |
| 2023-11-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1552 | 1520 | 1533 | 1541 | 77600 | 6 | 0.391 | -34.68 | |
| 2023-11-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1541 | 1489 | 1517 | 1535 | 118800 | 7 | 0.458 | -47.059 | |
| 2023-11-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1509 | 1590 | 1528 | 224400 | -64 | -4.02 | 114.737 | |
| 2023-11-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1618 | 1588 | 1594 | 1592 | 104500 | -2 | -0.125 | -33.777 | |
| 2023-11-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1633 | 1590 | 1618 | 1594 | 157800 | -22 | -1.361 | 2.335 | |
| 2023-11-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1648 | 1586 | 1636 | 1616 | 154200 | 13 | 0.811 | -31.679 | |
| 2023-11-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1610 | 1556 | 1561 | 1603 | 225700 | 55 | 3.553 | 51.071 | |
| 2023-10-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1549 | 1494 | 1520 | 1548 | 149400 | 47 | 3.131 | -7.263 | |
| 2023-10-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1540 | 1495 | 1495 | 1501 | 161100 | -1 | -0.067 | 87.544 | |
| 2023-10-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1502 | 1467 | 1480 | 1502 | 85900 | 34 | 2.316 | -26.894 | |
| 2023-10-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1493 | 1453 | 1488 | 1468 | 117500 | -11 | -0.744 | 19.532 | |
| 2023-10-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1457 | 1460 | 1479 | 98300 | 8 | 0.544 | -25.979 | |
| 2023-10-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1479 | 1437 | 1471 | 1471 | 132800 | -4 | -0.271 | 101.212 | |
| 2023-10-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1499 | 1475 | 1478 | 1475 | 66000 | -10 | -0.673 | -9.091 | |
| 2023-10-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1512 | 1485 | 1500 | 1485 | 72600 | -15 | -1 | -1.759 | |
| 2023-10-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1510 | 1482 | 1493 | 1500 | 73900 | -12 | -0.794 | -32.14 | |
| 2023-10-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1523 | 1498 | 1513 | 1512 | 108900 | 19 | 1.273 | 34.113 | |
| 2023-10-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1505 | 1483 | 1490 | 1493 | 81200 | 6 | 0.403 | -8.249 | |
| 2023-10-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1508 | 1478 | 1504 | 1487 | 88500 | -20 | -1.327 | -28.398 | |
| 2023-10-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1553 | 1501 | 1529 | 1507 | 123600 | -45 | -2.899 | 48.558 | |
| 2023-10-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1559 | 1539 | 1549 | 1552 | 83200 | -2 | -0.129 | 7.494 | |
| 2023-10-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1568 | 1548 | 1566 | 1554 | 77400 | -20 | -1.271 | -57.774 | |
| 2023-10-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1580 | 1517 | 1522 | 1574 | 183300 | 57 | 3.757 | 69.722 | |
| 2023-10-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1524 | 1498 | 1511 | 1517 | 108000 | 9 | 0.597 | -14.557 | |
| 2023-10-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1514 | 1470 | 1470 | 1508 | 126400 | 38 | 2.585 | -39.695 | |
| 2023-10-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1502 | 1468 | 1497 | 1470 | 209600 | -30 | -2 | 22.573 | |
| 2023-10-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1520 | 1494 | 1520 | 1500 | 171000 | -20 | -1.316 | 13.02 | |
| 2023-10-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1545 | 1515 | 1520 | 1520 | 151300 | 22 | 1.469 | -21.239 | |
| 2023-09-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1545 | 1486 | 1543 | 1498 | 192100 | -49 | -3.167 | 4.973 | |
| 2023-09-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1562 | 1534 | 1558 | 1547 | 183000 | -40 | -2.52 | -2.034 | |
| 2023-09-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1588 | 1542 | 1555 | 1587 | 186800 | 28 | 1.796 | 46.855 | |
| 2023-09-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1575 | 1551 | 1561 | 1559 | 127200 | 3 | 0.193 | -14.054 | |
| 2023-09-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1585 | 1550 | 1577 | 1556 | 148000 | -28 | -1.768 | -2.375 | |
| 2023-09-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1594 | 1536 | 1555 | 1584 | 151600 | 32 | 2.062 | 32.171 | |
| 2023-09-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1581 | 1551 | 1560 | 1552 | 114700 | -12 | -0.767 | -20.458 | |
| 2023-09-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1618 | 1561 | 1615 | 1564 | 144200 | -42 | -2.615 | 3.147 | |
| 2023-09-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1613 | 1586 | 1600 | 1606 | 139800 | 1 | 0.062 | -27.527 | |
| 2023-09-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1643 | 1597 | 1612 | 1605 | 192900 | 5 | 0.312 | 108.315 | |
| 2023-09-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1610 | 1584 | 1600 | 1600 | 92600 | 13 | 0.819 | -5.894 | |
| 2023-09-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1602 | 1577 | 1599 | 1587 | 98400 | -6 | -0.377 | 40.773 | |
| 2023-09-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1616 | 1578 | 1608 | 1593 | 69900 | -10 | -0.624 | -65.464 | |
| 2023-09-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1609 | 1533 | 1533 | 1603 | 202400 | 83 | 5.461 | -13.689 | |
| 2023-09-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1553 | 1519 | 1547 | 1520 | 234500 | -44 | -2.813 | 144.271 | |
| 2023-09-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1576 | 1560 | 1566 | 1564 | 96000 | -3 | -0.191 | 8.967 | |
| 2023-09-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1572 | 1545 | 1549 | 1567 | 88100 | 24 | 1.555 | -31.333 | |
| 2023-09-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1531 | 1573 | 1543 | 128300 | -19 | -1.216 | -2.061 | |
| 2023-09-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1562 | 1535 | 1537 | 1562 | 131000 | 33 | 2.158 | 22.544 | |
| 2023-09-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1532 | 1514 | 1516 | 1529 | 106900 | 17 | 1.124 | 23.441 | |
| 2023-08-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1519 | 1506 | 1511 | 1512 | 86600 | -4 | -0.264 | -25.601 | |
| 2023-08-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1518 | 1495 | 1495 | 1516 | 116400 | 29 | 1.95 | 7.579 | |
| 2023-08-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1495 | 1478 | 1488 | 1487 | 108200 | 3 | 0.202 | 92.87 | |
| 2023-08-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1499 | 1484 | 1493 | 1484 | 56100 | 5 | 0.338 | 3.889 | |
| 2023-08-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1483 | 1470 | 1475 | 1479 | 54000 | -9 | -0.605 | -20.118 | |
| 2023-08-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1490 | 1467 | 1467 | 1488 | 67600 | 21 | 1.431 | 47.277 | |
| 2023-08-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1467 | 1456 | 1459 | 1467 | 45900 | -4 | -0.272 | -39.446 | |
| 2023-08-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1471 | 1447 | 1449 | 1471 | 75800 | 27 | 1.87 | -16.058 | |
| 2023-08-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1463 | 1444 | 1463 | 1444 | 90300 | -8 | -0.551 | -46.025 | |
| 2023-08-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1488 | 1446 | 1488 | 1452 | 167300 | -24 | -1.626 | 25.037 | |
| 2023-08-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1476 | 1446 | 1456 | 1476 | 133800 | 19 | 1.304 | 10.67 | |
| 2023-08-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1476 | 1457 | 1476 | 1457 | 120900 | -41 | -2.737 | 157.783 | |
| 2023-08-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1504 | 1491 | 1504 | 1498 | 46900 | 4 | 0.268 | -50.89 | |
| 2023-08-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1521 | 1488 | 1515 | 1494 | 95500 | -1 | -0.067 | -27.266 | |
| 2023-08-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1471 | 1485 | 1495 | 131300 | 15 | 1.014 | 16.919 | |
| 2023-08-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1482 | 1462 | 1470 | 1480 | 112300 | 7 | 0.475 | 40.551 | |
| 2023-08-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1478 | 1462 | 1470 | 1473 | 79900 | 8 | 0.546 | -17.629 | |
| 2023-08-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1469 | 1439 | 1455 | 1465 | 97000 | 9 | 0.618 | 17.576 | |
| 2023-08-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1466 | 1447 | 1447 | 1456 | 82500 | 9 | 0.622 | -54.47 | |
| 2023-08-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1477 | 1447 | 1476 | 1447 | 181200 | -31 | -2.097 | 22.764 | |
| 2023-08-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1476 | 1488 | 1478 | 147600 | -16 | -1.071 | 8.211 | |
| 2023-08-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1527 | 1494 | 1527 | 1494 | 136400 | -31 | -2.033 | -19.098 | |
| 2023-07-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1534 | 1508 | 1521 | 1525 | 168600 | 25 | 1.667 | -29.779 | |
| 2023-07-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1503 | 1458 | 1465 | 1500 | 240100 | 32 | 2.18 | 256.761 | |
| 2023-07-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1468 | 1449 | 1449 | 1468 | 67300 | 19 | 1.311 | 30.174 | |
| 2023-07-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1456 | 1444 | 1450 | 1449 | 51700 | -1 | -0.069 | -30.229 | |
| 2023-07-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1465 | 1446 | 1465 | 1450 | 74100 | 3 | 0.207 | -28.128 | |
| 2023-07-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1461 | 1443 | 1455 | 1447 | 103100 | -4 | -0.276 | 25.732 | |
| 2023-07-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1476 | 1451 | 1470 | 1451 | 82000 | -12 | -0.82 | 65.657 | |
| 2023-07-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1462 | 1484 | 1463 | 49500 | -17 | -1.149 | -56.769 | |
| 2023-07-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1493 | 1468 | 1488 | 1480 | 114500 | 14 | 0.955 | 3.339 | |
| 2023-07-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1489 | 1444 | 1450 | 1466 | 110800 | 18 | 1.243 | 6.538 | |
| 2023-07-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1463 | 1445 | 1463 | 1448 | 104000 | -5 | -0.344 | 0.386 | |
| 2023-07-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1475 | 1450 | 1466 | 1453 | 103600 | -12 | -0.819 | 18.13 | |
| 2023-07-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1479 | 1463 | 1479 | 1465 | 87700 | 3 | 0.205 | 12.148 | |
| 2023-07-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1478 | 1462 | 1478 | 1462 | 78200 | -5 | -0.341 | -23.483 | |
| 2023-07-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1500 | 1466 | 1490 | 1467 | 102200 | -11 | -0.744 | -10.272 | |
| 2023-07-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1498 | 1458 | 1460 | 1478 | 113900 | 7 | 0.476 | 2.336 | |
| 2023-07-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1495 | 1469 | 1489 | 1471 | 111300 | -21 | -1.408 | -2.197 | |
| 2023-07-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1515 | 1485 | 1491 | 1492 | 113800 | -13 | -0.864 | -24.184 | |
| 2023-07-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1505 | 1471 | 1471 | 1505 | 150100 | 34 | 2.311 | 142.88 | |
| 2023-07-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1480 | 1468 | 1477 | 1471 | 61800 | -5 | -0.339 | -41.753 | |
| 2023-06-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1491 | 1465 | 1490 | 1476 | 106100 | -2 | -0.135 | 26.31 | |
| 2023-06-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1499 | 1469 | 1492 | 1478 | 84000 | -11 | -0.739 | -46.463 | |
| 2023-06-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1491 | 1462 | 1462 | 1489 | 156900 | 34 | 2.337 | 124.785 | |
| 2023-06-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1459 | 1448 | 1451 | 1455 | 69800 | 4 | 0.276 | 22.028 | |
| 2023-06-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1471 | 1450 | 1466 | 1451 | 57200 | -21 | -1.427 | -34.025 | |
| 2023-06-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1488 | 1464 | 1481 | 1472 | 86700 | -6 | -0.406 | 5.091 | |
| 2023-06-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1481 | 1461 | 1467 | 1478 | 82500 | 15 | 1.025 | -12.975 | |
| 2023-06-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1468 | 1445 | 1446 | 1463 | 94800 | 13 | 0.897 | -30.954 | |
| 2023-06-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1463 | 1438 | 1463 | 1450 | 137300 | -10 | -0.685 | 69.716 | |
| 2023-06-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1467 | 1448 | 1454 | 1460 | 80900 | 11 | 0.759 | -50.154 | |
| 2023-06-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1473 | 1445 | 1455 | 1449 | 162300 | -8 | -0.549 | 5.253 | |
| 2023-06-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1472 | 1453 | 1468 | 1457 | 154200 | -12 | -0.817 | 26.497 | |
| 2023-06-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1494 | 1469 | 1494 | 1469 | 121900 | 3 | 0.205 | -23.091 | |
| 2023-06-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1486 | 1466 | 1481 | 1466 | 158500 | -18 | -1.213 | 153.6 | |
| 2023-06-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1503 | 1484 | 1495 | 1484 | 62500 | -10 | -0.669 | -74.737 | |
| 2023-06-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1500 | 1481 | 1499 | 1494 | 247400 | -2 | -0.134 | 116.448 | |
| 2023-06-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1532 | 1492 | 1513 | 1496 | 114300 | -11 | -0.73 | -22.508 | |
| 2023-06-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1549 | 1507 | 1549 | 1507 | 147500 | -20 | -1.31 | 67.044 | |
| 2023-06-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1531 | 1503 | 1530 | 1527 | 88300 | -26 | -1.674 | -21.441 | |
| 2023-06-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1575 | 1532 | 1557 | 1553 | 112400 | 18 | 1.173 | 34.289 | |
| 2023-06-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1535 | 1500 | 1500 | 1535 | 83700 | 42 | 2.813 | -23.281 | |
| 2023-06-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1500 | 1473 | 1481 | 1493 | 109100 | 14 | 0.947 | -62.379 | |
| 2023-05-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1475 | 1479 | 1479 | 290000 | -16 | -1.07 | 242.385 | |
| 2023-05-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1506 | 1491 | 1500 | 1495 | 84700 | -18 | -1.19 | -10.37 | |
| 2023-05-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1531 | 1506 | 1520 | 1513 | 94500 | -3 | -0.198 | 1.178 | |
| 2023-05-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1536 | 1515 | 1534 | 1516 | 93400 | -19 | -1.238 | 9.624 | |
| 2023-05-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1562 | 1526 | 1533 | 1535 | 85200 | -11 | -0.712 | 25.294 | |
| 2023-05-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1578 | 1546 | 1557 | 1546 | 68000 | -15 | -0.961 | -39.876 | |
| 2023-05-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1593 | 1551 | 1593 | 1561 | 113100 | -21 | -1.327 | 27.941 | |
| 2023-05-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1626 | 1578 | 1620 | 1582 | 88400 | -38 | -2.346 | 26.286 | |
| 2023-05-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1671 | 1615 | 1666 | 1620 | 70000 | -49 | -2.936 | -48.793 | |
| 2023-05-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1696 | 1659 | 1681 | 1669 | 136700 | 11 | 0.663 | 5.235 | |
| 2023-05-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1672 | 1626 | 1637 | 1658 | 129900 | 16 | 0.974 | 20.95 | |
| 2023-05-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1644 | 1620 | 1638 | 1642 | 107400 | 24 | 1.483 | -2.097 | |
| 2023-05-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1678 | 1610 | 1647 | 1618 | 109700 | 1 | 0.062 | -6.159 | |
| 2023-05-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1642 | 1600 | 1640 | 1617 | 116900 | -17 | -1.04 | 97.133 | |
| 2023-05-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1634 | 1611 | 1611 | 1634 | 59300 | 5 | 0.307 | -35.683 | |
| 2023-05-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1630 | 1605 | 1619 | 1629 | 92200 | 15 | 0.929 | -37.534 | |
| 2023-05-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1615 | 1567 | 1600 | 1614 | 147600 | 40 | 2.541 | 84.04 | |
| 2023-05-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1591 | 1568 | 1569 | 1574 | 80200 | -15 | -0.944 | -6.744 | |
| 2023-05-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1601 | 1578 | 1600 | 1589 | 86000 | -5 | -0.314 | 14.514 | |
| 2023-05-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1595 | 1563 | 1591 | 1594 | 75100 | 14 | 0.886 | -37.417 | |
| 2023-04-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1593 | 1561 | 1579 | 1580 | 120000 | 26 | 1.673 | 42.18 | |
| 2023-04-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1554 | 1534 | 1539 | 1554 | 84400 | 15 | 0.975 | 11.053 | |
| 2023-04-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1556 | 1531 | 1555 | 1539 | 76000 | -35 | -2.224 | -16.207 | |
| 2023-04-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1587 | 1566 | 1568 | 1574 | 90700 | 17 | 1.092 | 15.837 | |
| 2023-04-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1581 | 1557 | 1577 | 1557 | 78300 | -12 | -0.765 | 20.833 | |
| 2023-04-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1589 | 1552 | 1565 | 1569 | 64800 | -4 | -0.254 | -29.18 | |
| 2023-04-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1585 | 1554 | 1554 | 1573 | 91500 | 19 | 1.223 | -12.356 | |
| 2023-04-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1555 | 1530 | 1555 | 1554 | 104400 | -1 | -0.064 | -13.433 | |
| 2023-04-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1576 | 1539 | 1539 | 1555 | 120600 | 33 | 2.168 | 87.267 | |
| 2023-04-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1529 | 1506 | 1516 | 1522 | 64400 | 2 | 0.132 | -37.718 | |
| 2023-04-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1527 | 1505 | 1515 | 1520 | 103400 | 10 | 0.662 | 24.879 | |
| 2023-04-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1511 | 1490 | 1497 | 1510 | 82800 | -4 | -0.264 | 29.173 | |
| 2023-04-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1535 | 1513 | 1515 | 1514 | 64100 | -2 | -0.132 | -26.237 | |
| 2023-04-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1540 | 1508 | 1540 | 1516 | 86900 | -2 | -0.132 | 105.437 | |
| 2023-04-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1538 | 1515 | 1531 | 1518 | 42300 | -4 | -0.263 | -50.177 | |
| 2023-04-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1533 | 1485 | 1494 | 1522 | 84900 | 32 | 2.148 | -1.622 | |
| 2023-04-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1505 | 1476 | 1479 | 1490 | 86300 | -18 | -1.194 | -1.596 | |
| 2023-04-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1527 | 1503 | 1518 | 1508 | 87700 | -46 | -2.96 | -25.107 | |
| 2023-04-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1556 | 1517 | 1531 | 1554 | 117100 | 15 | 0.975 | 12.38 | |
| 2023-04-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1545 | 1511 | 1514 | 1539 | 104200 | 55 | 3.706 | -36.463 | |
| 2023-03-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1518 | 1482 | 1511 | 1484 | 164000 | -19 | -1.264 | 10.886 | |
| 2023-03-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1511 | 1485 | 1509 | 1503 | 147900 | -20 | -1.313 | -21.663 | |
| 2023-03-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1530 | 1494 | 1496 | 1523 | 188800 | 42 | 2.836 | 119.28 | |
| 2023-03-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1493 | 1470 | 1487 | 1481 | 86100 | 11 | 0.748 | 23.529 | |
| 2023-03-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1486 | 1460 | 1486 | 1470 | 69700 | -5 | -0.339 | -28.292 | |
| 2023-03-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1480 | 1443 | 1454 | 1475 | 97200 | 3 | 0.204 | 32.065 | |
| 2023-03-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1475 | 1453 | 1463 | 1472 | 73600 | -21 | -1.407 | -58.929 | |
| 2023-03-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1527 | 1486 | 1500 | 1493 | 179200 | 37 | 2.541 | 67.008 | |
| 2023-03-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1482 | 1450 | 1457 | 1456 | 107300 | -31 | -2.085 | -15.445 | |
| 2023-03-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1495 | 1458 | 1493 | 1487 | 126900 | 24 | 1.64 | -44.512 | |
| 2023-03-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1475 | 1438 | 1451 | 1463 | 228700 | -44 | -2.92 | 9.217 | |
| 2023-03-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1515 | 1478 | 1490 | 1507 | 209400 | 48 | 3.29 | -48.964 | |
| 2023-03-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1504 | 1440 | 1500 | 1459 | 410300 | -114 | -7.247 | 31.76 | |
| 2023-03-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1610 | 1544 | 1610 | 1573 | 311400 | -51 | -3.14 | 1.798 | |
| 2023-03-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1706 | 1624 | 1690 | 1624 | 305900 | -89 | -5.196 | 113.171 | |
| 2023-03-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1726 | 1681 | 1682 | 1713 | 143500 | 31 | 1.843 | 38.647 | |
| 2023-03-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1684 | 1654 | 1657 | 1682 | 103500 | 24 | 1.448 | -22.991 | |
| 2023-03-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1659 | 1630 | 1637 | 1658 | 134400 | 26 | 1.593 | 30.612 | |
| 2023-03-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1643 | 1623 | 1643 | 1632 | 102900 | -9 | -0.548 | -18.72 | |
| 2023-03-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1647 | 1628 | 1636 | 1641 | 126600 | 11 | 0.675 | 15.091 | |
| 2023-03-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1670 | 1620 | 1670 | 1630 | 110000 | -32 | -1.925 | -15.254 | |
| 2023-03-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1670 | 1623 | 1628 | 1662 | 129800 | 32 | 1.963 | 25.048 | |
| 2023-02-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1650 | 1613 | 1650 | 1630 | 103800 | -14 | -0.852 | 122.747 | |
| 2023-02-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1644 | 1612 | 1612 | 1644 | 46600 | 18 | 1.107 | -58.281 | |
| 2023-02-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1661 | 1616 | 1644 | 1626 | 111700 | -12 | -0.733 | 46.974 | |
| 2023-02-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1653 | 1631 | 1642 | 1638 | 76000 | -11 | -0.667 | 45.594 | |
| 2023-02-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1657 | 1620 | 1620 | 1649 | 52200 | 28 | 1.727 | 8.524 | |
| 2023-02-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1627 | 1616 | 1625 | 1621 | 48100 | 5 | 0.309 | 0 | |
| 2023-02-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1630 | 1616 | 1616 | 1616 | 48100 | -16 | -0.98 | 6.181 | |
| 2023-02-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1654 | 1627 | 1651 | 1632 | 45300 | -5 | -0.305 | 5.349 | |
| 2023-02-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1649 | 1626 | 1639 | 1637 | 43000 | 4 | 0.245 | 40.984 | |
| 2023-02-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1647 | 1625 | 1636 | 1633 | 30500 | 17 | 1.052 | -43.623 | |
| 2023-02-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1653 | 1615 | 1624 | 1616 | 54100 | -8 | -0.493 | -8.46 | |
| 2023-02-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1647 | 1599 | 1599 | 1624 | 59100 | 15 | 0.932 | -17.458 | |
| 2023-02-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1648 | 1609 | 1636 | 1609 | 71600 | -20 | -1.228 | 56.332 | |
| 2023-02-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1634 | 1604 | 1606 | 1629 | 45800 | 23 | 1.432 | -52.881 | |
| 2023-02-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1631 | 1579 | 1589 | 1606 | 97200 | 35 | 2.228 | -21.232 | |
| 2023-02-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1611 | 1538 | 1593 | 1571 | 123400 | -23 | -1.443 | 25.152 | |
| 2023-02-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1625 | 1590 | 1610 | 1594 | 98600 | -27 | -1.666 | 31.292 | |
| 2023-02-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1635 | 1604 | 1621 | 1621 | 75100 | 2 | 0.124 | -3.097 | |
| 2023-02-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1678 | 1615 | 1660 | 1619 | 77500 | -25 | -1.521 | -17.989 | |
| 2023-01-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1675 | 1639 | 1675 | 1644 | 94500 | -9 | -0.544 | -26.516 | |
| 2023-01-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1672 | 1622 | 1622 | 1653 | 128600 | 28 | 1.723 | 59.158 | |
| 2023-01-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1633 | 1582 | 1602 | 1625 | 80800 | 27 | 1.69 | 34.219 | |
| 2023-01-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1605 | 1581 | 1598 | 1598 | 60200 | 7 | 0.44 | -35.059 | |
| 2023-01-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1624 | 1584 | 1603 | 1591 | 92700 | -35 | -2.153 | -22.492 | |
| 2023-01-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1635 | 1592 | 1594 | 1626 | 119600 | 44 | 2.781 | 25.236 | |
| 2023-01-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1608 | 1571 | 1598 | 1582 | 95500 | -2 | -0.126 | 82.6 | |
| 2023-01-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1586 | 1545 | 1563 | 1584 | 52300 | 21 | 1.344 | -52.755 | |
| 2023-01-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1595 | 1563 | 1579 | 1563 | 110700 | -31 | -1.945 | -10.582 | |
| 2023-01-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1598 | 1538 | 1574 | 1594 | 123800 | 23 | 1.464 | -6.283 | |
| 2023-01-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1610 | 1558 | 1607 | 1571 | 132100 | -33 | -2.057 | -36.703 | |
| 2023-01-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1653 | 1595 | 1645 | 1604 | 208700 | -45 | -2.729 | -35.247 | |
| 2023-01-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1659 | 1566 | 1566 | 1649 | 322300 | 86 | 5.502 | 152.191 | |
| 2023-01-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1530 | 1533 | 1563 | 127800 | 36 | 2.358 | 113.356 | |
| 2023-01-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1529 | 1504 | 1510 | 1527 | 59900 | 21 | 1.394 | -17.493 | |
| 2023-01-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1505 | 1537 | 1506 | 72600 | -19 | -1.246 | 0.276 | |
| 2023-01-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1555 | 1523 | 1538 | 1525 | 72400 | -30 | -1.929 | -37.043 | |
| 2023-01-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1575 | 1540 | 1559 | 1555 | 115000 | -17 | -1.081 | -1.625 | |
| 2023-01-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1584 | 1539 | 1584 | 1572 | 116900 | 4 | 0.255 | 56.075 | |
| 2022-12-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1564 | 1570 | 1568 | 74900 | 5 | 0.32 | -42.473 | |
| 2022-12-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1568 | 1535 | 1566 | 1563 | 130200 | -13 | -0.825 | 19.122 | |
| 2022-12-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1588 | 1549 | 1568 | 1576 | 109300 | -10 | -0.631 | -1.797 | |
| 2022-12-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1593 | 1541 | 1543 | 1586 | 111300 | 51 | 3.322 | 52.257 | |
| 2022-12-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1537 | 1511 | 1525 | 1535 | 73100 | 12 | 0.788 | -41.048 | |
| 2022-12-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1524 | 1494 | 1494 | 1523 | 124000 | 25 | 1.669 | -4.395 | |
| 2022-12-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1499 | 1452 | 1468 | 1498 | 129700 | 42 | 2.885 | -55.959 | |
| 2022-12-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1511 | 1451 | 1477 | 1456 | 294500 | 2 | 0.138 | 28.043 | |
| 2022-12-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1482 | 1401 | 1435 | 1454 | 230000 | 28 | 1.964 | 172.835 | |
| 2022-12-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1426 | 1402 | 1402 | 1426 | 84300 | 13 | 0.92 | -38.332 | |
| 2022-12-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1428 | 1406 | 1411 | 1413 | 136700 | -1 | -0.071 | 224.703 | |
| 2022-12-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1426 | 1409 | 1410 | 1414 | 42100 | 0 | 0 | -27.036 | |
| 2022-12-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1418 | 1401 | 1405 | 1414 | 57700 | 14 | 1 | -38.486 | |
| 2022-12-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1416 | 1400 | 1410 | 1400 | 93800 | -5 | -0.356 | 33.239 | |
| 2022-12-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1418 | 1405 | 1414 | 1405 | 70400 | -12 | -0.847 | -40.085 | |
| 2022-12-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1431 | 1403 | 1403 | 1417 | 117500 | -13 | -0.909 | -4.935 | |
| 2022-12-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1442 | 1395 | 1442 | 1430 | 123600 | -10 | -0.694 | 16.494 | |
| 2022-12-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1410 | 1411 | 1440 | 106100 | 15 | 1.053 | 78.319 | |
| 2022-12-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1432 | 1418 | 1418 | 1425 | 59500 | -7 | -0.489 | -56.442 | |
| 2022-12-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1435 | 1416 | 1435 | 1432 | 136600 | -10 | -0.693 | -24.237 | |
| 2022-12-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1437 | 1492 | 1442 | 180300 | -56 | -3.738 | 43.095 | |
| 2022-12-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1528 | 1484 | 1528 | 1498 | 126000 | -23 | -1.512 | -10.954 | |
| 2022-11-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1543 | 1501 | 1536 | 1521 | 141500 | -20 | -1.298 | -11.728 | |
| 2022-11-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1554 | 1506 | 1519 | 1541 | 160300 | 7 | 0.456 | 4.091 | |
| 2022-11-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1550 | 1515 | 1543 | 1534 | 154000 | 12 | 0.788 | 18.827 | |
| 2022-11-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1523 | 1470 | 1482 | 1522 | 129600 | 38 | 2.561 | -29.946 | |
| 2022-11-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1490 | 1442 | 1456 | 1484 | 185000 | 40 | 2.77 | 63.862 | |
| 2022-11-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1447 | 1425 | 1434 | 1444 | 112900 | 17 | 1.191 | 28.441 | |
| 2022-11-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1430 | 1408 | 1428 | 1427 | 87900 | 7 | 0.493 | -22.759 | |
| 2022-11-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1449 | 1419 | 1441 | 1420 | 113800 | -16 | -1.114 | 57.836 | |
| 2022-11-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1441 | 1429 | 1432 | 1436 | 72100 | 5 | 0.349 | -16.744 | |
| 2022-11-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1438 | 1420 | 1431 | 1431 | 86600 | -12 | -0.832 | 92.444 | |
| 2022-11-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1437 | 1449 | 1443 | 45000 | 3 | 0.208 | -47.674 | |
| 2022-11-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1418 | 1423 | 1440 | 86000 | -6 | -0.415 | -12.065 | |
| 2022-11-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1454 | 1438 | 1449 | 1446 | 97800 | 5 | 0.347 | 67.179 | |
| 2022-11-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1445 | 1425 | 1425 | 1441 | 58500 | 0 | 0 | -11.364 | |
| 2022-11-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1444 | 1430 | 1432 | 1441 | 66000 | 16 | 1.123 | -17.603 | |
| 2022-11-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1427 | 1405 | 1411 | 1425 | 80100 | 17 | 1.207 | 14.103 | |
| 2022-11-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1422 | 1400 | 1420 | 1408 | 70200 | 12 | 0.86 | -35.655 | |
| 2022-11-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1416 | 1389 | 1389 | 1396 | 109100 | -11 | -0.782 | 0.46 | |
| 2022-11-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1423 | 1407 | 1418 | 1407 | 108600 | -4 | -0.283 | 21.341 | |
| 2022-11-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1432 | 1406 | 1429 | 1411 | 89500 | -22 | -1.535 | -26.998 | |
| 2022-10-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1444 | 1422 | 1430 | 1433 | 122600 | 14 | 0.987 | -72.406 | |
| 2022-10-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1440 | 1409 | 1409 | 1419 | 444300 | 2 | 0.141 | 213.771 | |
| 2022-10-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1474 | 1413 | 1474 | 1417 | 141600 | -59 | -3.997 | 40.755 | |
| 2022-10-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1481 | 1456 | 1459 | 1476 | 100600 | 29 | 2.004 | 0.802 | |
| 2022-10-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1483 | 1447 | 1483 | 1447 | 99800 | -30 | -2.031 | -23.583 | |
| 2022-10-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1482 | 1463 | 1475 | 1477 | 130600 | 28 | 1.932 | 122.867 | |
| 2022-10-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1458 | 1438 | 1438 | 1449 | 58600 | -8 | -0.549 | -20.918 | |
| 2022-10-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1462 | 1445 | 1460 | 1457 | 74100 | -7 | -0.478 | -9.524 | |
| 2022-10-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1465 | 1449 | 1453 | 1464 | 81900 | 6 | 0.412 | -11.268 | |
| 2022-10-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1478 | 1455 | 1462 | 1458 | 92300 | 6 | 0.413 | 39.426 | |
| 2022-10-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1472 | 1449 | 1471 | 1452 | 66200 | -19 | -1.292 | -42.684 | |
| 2022-10-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1482 | 1460 | 1469 | 1471 | 115500 | 36 | 2.509 | 33.835 | |
| 2022-10-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1443 | 1426 | 1439 | 1435 | 86300 | 5 | 0.35 | 27.852 | |
| 2022-10-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1442 | 1427 | 1431 | 1430 | 67500 | -6 | -0.418 | -48.276 | |
| 2022-10-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1425 | 1425 | 1436 | 130500 | -3 | -0.208 | 97.13 | |
| 2022-10-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1444 | 1420 | 1425 | 1439 | 66200 | -9 | -0.622 | -42.032 | |
| 2022-10-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1462 | 1445 | 1445 | 1448 | 114200 | 9 | 0.625 | -8.786 | |
| 2022-10-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1433 | 1433 | 1439 | 125200 | 14 | 0.982 | -19.537 | |
| 2022-10-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1428 | 1410 | 1411 | 1425 | 155600 | 61 | 4.472 | 89.525 | |
| 2022-10-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1371 | 1349 | 1363 | 1364 | 82100 | -24 | -1.729 | -27.216 | |
| 2022-09-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1401 | 1377 | 1386 | 1388 | 112800 | -7 | -0.502 | -9.398 | |
| 2022-09-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1396 | 1374 | 1396 | 1395 | 124500 | 19 | 1.381 | -16.834 | |
| 2022-09-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1379 | 1355 | 1365 | 1376 | 149700 | 8 | 0.585 | -26.074 | |
| 2022-09-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1404 | 1366 | 1391 | 1368 | 202500 | -30 | -2.146 | 2.324 | |
| 2022-09-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1430 | 1391 | 1430 | 1398 | 197900 | -51 | -3.52 | 27.842 | |
| 2022-09-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1486 | 1448 | 1486 | 1449 | 154800 | -54 | -3.593 | 19.26 | |
| 2022-09-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1513 | 1490 | 1497 | 1503 | 129800 | -9 | -0.595 | -30.588 | |
| 2022-09-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1521 | 1498 | 1516 | 1512 | 187000 | 11 | 0.733 | -25.617 | |
| 2022-09-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1508 | 1481 | 1481 | 1501 | 251400 | 20 | 1.35 | 89.736 | |
| 2022-09-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1496 | 1479 | 1496 | 1481 | 132500 | -7 | -0.47 | -27.556 | |
| 2022-09-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1522 | 1488 | 1522 | 1488 | 182900 | -56 | -3.627 | 121.966 | |
| 2022-09-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1550 | 1534 | 1535 | 1544 | 82400 | 9 | 0.586 | 0.733 | |
| 2022-09-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1549 | 1529 | 1549 | 1535 | 81800 | 2 | 0.13 | -49.816 | |
| 2022-09-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1535 | 1505 | 1505 | 1533 | 163000 | 30 | 1.996 | 3.361 | |
| 2022-09-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1510 | 1491 | 1500 | 1503 | 157700 | 33 | 2.245 | 49.196 | |
| 2022-09-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1490 | 1456 | 1481 | 1470 | 105700 | -11 | -0.743 | 9.647 | |
| 2022-09-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1491 | 1472 | 1472 | 1481 | 96400 | 13 | 0.886 | 5.702 | |
| 2022-09-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1493 | 1468 | 1486 | 1468 | 91200 | -25 | -1.674 | -37.449 | |
| 2022-09-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1500 | 1482 | 1488 | 1493 | 145800 | 15 | 1.015 | 17.771 | |
| 2022-09-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1502 | 1477 | 1485 | 1478 | 123800 | -22 | -1.467 | 41.648 | |
| 2022-08-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1510 | 1486 | 1486 | 1500 | 87400 | 8 | 0.536 | 25.575 | |
| 2022-08-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1496 | 1484 | 1489 | 1492 | 69600 | 16 | 1.084 | -26.582 | |
| 2022-08-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1486 | 1468 | 1469 | 1476 | 94800 | -27 | -1.796 | 62.051 | |
| 2022-08-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1509 | 1497 | 1501 | 1503 | 58500 | 2 | 0.133 | -10.413 | |
| 2022-08-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1504 | 1485 | 1486 | 1501 | 65300 | 15 | 1.009 | -23.267 | |
| 2022-08-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1498 | 1483 | 1483 | 1486 | 85100 | 3 | 0.202 | -22.707 | |
| 2022-08-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1509 | 1481 | 1509 | 1483 | 110100 | -34 | -2.241 | 50.616 | |
| 2022-08-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1523 | 1506 | 1509 | 1517 | 73100 | -2 | -0.132 | -51.845 | |
| 2022-08-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1567 | 1517 | 1567 | 1519 | 151800 | -38 | -2.441 | -12.356 | |
| 2022-08-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1603 | 1555 | 1573 | 1557 | 173200 | -19 | -1.206 | 63.089 | |
| 2022-08-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1579 | 1550 | 1550 | 1576 | 106200 | 34 | 2.205 | 28.416 | |
| 2022-08-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1560 | 1542 | 1555 | 1542 | 82700 | -8 | -0.516 | 9.827 | |
| 2022-08-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1571 | 1548 | 1571 | 1550 | 75300 | -14 | -0.895 | -55.417 | |
| 2022-08-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1582 | 1558 | 1559 | 1564 | 168900 | 21 | 1.361 | 65.751 | |
| 2022-08-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1543 | 1517 | 1526 | 1543 | 101900 | 17 | 1.114 | -39.055 | |
| 2022-08-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1546 | 1513 | 1514 | 1526 | 167200 | 12 | 0.793 | -24.275 | |
| 2022-08-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1538 | 1503 | 1503 | 1514 | 220800 | 41 | 2.783 | 152.921 | |
| 2022-08-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1474 | 1456 | 1456 | 1473 | 87300 | 14 | 0.96 | 17.181 | |
| 2022-08-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1459 | 1444 | 1458 | 1459 | 74500 | 1 | 0.069 | -29.717 | |
| 2022-08-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1458 | 1446 | 1458 | 1458 | 106000 | -1 | -0.069 | -7.18 | |
| 2022-08-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1477 | 1452 | 1475 | 1459 | 114200 | -26 | -1.751 | -18.019 | |
| 2022-08-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1485 | 1460 | 1465 | 1485 | 139300 | 28 | 1.922 | 34.981 | |
| 2022-07-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1467 | 1455 | 1465 | 1457 | 103200 | -3 | -0.205 | -30.034 | |
| 2022-07-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1462 | 1443 | 1452 | 1460 | 147500 | 11 | 0.759 | 106.583 | |
| 2022-07-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1452 | 1440 | 1443 | 1449 | 71400 | 7 | 0.485 | -18.771 | |
| 2022-07-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1430 | 1430 | 1442 | 87900 | 18 | 1.264 | 60.695 | |
| 2022-07-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1425 | 1410 | 1410 | 1424 | 54700 | 7 | 0.494 | -15.194 | |
| 2022-07-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1424 | 1413 | 1420 | 1417 | 64500 | -5 | -0.352 | -8.381 | |
| 2022-07-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1422 | 1403 | 1403 | 1422 | 70400 | 10 | 0.708 | -52.304 | |
| 2022-07-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1415 | 1400 | 1410 | 1412 | 147600 | 27 | 1.949 | 123.298 | |
| 2022-07-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1396 | 1377 | 1391 | 1385 | 66100 | 18 | 1.317 | -41.035 | |
| 2022-07-15 | 11:18 | 8370 etc rela | 紀陽銀行 | 1376 | 1354 | 1375 | 1367 | 112100 | -8 | -0.582 | 28.999 | |
| 2022-07-14 | 10:38 | 8370 etc rela | 紀陽銀行 | 1388 | 1370 | 1388 | 1375 | 86900 | -20 | -1.434 | -14.553 | |
| 2022-07-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1410 | 1394 | 1407 | 1395 | 101700 | 7 | 0.504 | -3.419 | |
| 2022-07-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1402 | 1387 | 1400 | 1388 | 105300 | -18 | -1.28 | -43.143 | |
| 2022-07-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1412 | 1378 | 1379 | 1406 | 185200 | 37 | 2.703 | -3.792 | |
| 2022-07-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1383 | 1364 | 1366 | 1369 | 192500 | 3 | 0.22 | 20.087 | |
| 2022-07-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1372 | 1352 | 1361 | 1366 | 160300 | 20 | 1.486 | -10.347 | |
| 2022-07-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1383 | 1345 | 1362 | 1346 | 178800 | -30 | -2.18 | -4.18 | |
| 2022-07-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1381 | 1362 | 1371 | 1376 | 186600 | 14 | 1.028 | 11.47 | |
| 2022-07-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1368 | 1344 | 1357 | 1362 | 167400 | 28 | 2.099 | -20.888 | |
| 2022-07-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1346 | 1329 | 1334 | 1334 | 211600 | 1 | 0.075 | 69.01 | |
| 2022-06-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1335 | 1313 | 1320 | 1333 | 125200 | 13 | 0.985 | -63.424 | |
| 2022-06-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1342 | 1316 | 1324 | 1320 | 342300 | -16 | -1.198 | 196.878 | |
| 2022-06-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1344 | 1327 | 1333 | 1336 | 115300 | -7 | -0.521 | 43.052 | |
| 2022-06-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1362 | 1336 | 1360 | 1343 | 80600 | -6 | -0.445 | -10.544 | |
| 2022-06-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1354 | 1333 | 1336 | 1349 | 90100 | 10 | 0.747 | -4.454 | |
| 2022-06-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1356 | 1337 | 1338 | 1339 | 94300 | -2 | -0.149 | 18.766 | |
| 2022-06-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1355 | 1338 | 1350 | 1341 | 79400 | -4 | -0.297 | -17.975 | |
| 2022-06-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1360 | 1338 | 1340 | 1345 | 96800 | 17 | 1.28 | -4.631 | |
| 2022-06-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1354 | 1321 | 1334 | 1328 | 101500 | 5 | 0.378 | -41.091 | |
| 2022-06-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1342 | 1318 | 1335 | 1323 | 172300 | -22 | -1.636 | 51.539 | |
| 2022-06-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1367 | 1340 | 1350 | 1345 | 113700 | 5 | 0.373 | -11.518 | |
| 2022-06-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1358 | 1336 | 1354 | 1340 | 128500 | -14 | -1.034 | -12.585 | |
| 2022-06-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1367 | 1346 | 1355 | 1354 | 147000 | -6 | -0.441 | -13.834 | |
| 2022-06-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1369 | 1339 | 1345 | 1360 | 170600 | 0 | 0 | 11.503 | |
| 2022-06-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1380 | 1354 | 1377 | 1360 | 153000 | -33 | -2.369 | 16.705 | |
| 2022-06-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1404 | 1379 | 1380 | 1393 | 131100 | 12 | 0.869 | 2.182 | |
| 2022-06-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1393 | 1376 | 1381 | 1381 | 128300 | 0 | 0 | 1.503 | |
| 2022-06-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1406 | 1381 | 1387 | 1381 | 126400 | 3 | 0.218 | 61.224 | |
| 2022-06-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1382 | 1369 | 1371 | 1378 | 78400 | -5 | -0.362 | -5.769 | |
| 2022-06-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1413 | 1383 | 1410 | 1383 | 83200 | -27 | -1.915 | -28.584 | |
| 2022-06-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1416 | 1390 | 1401 | 1410 | 116500 | 4 | 0.284 | -24.203 | |
| 2022-06-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1417 | 1393 | 1395 | 1406 | 153700 | 26 | 1.884 | -0.646 | |
| 2022-05-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1416 | 1380 | 1409 | 1380 | 154700 | -29 | -2.058 | -58.257 | |
| 2022-05-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1422 | 1389 | 1391 | 1409 | 370600 | 29 | 2.101 | 283.644 | |
| 2022-05-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1388 | 1371 | 1387 | 1380 | 96600 | 14 | 1.025 | -12.894 | |
| 2022-05-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1382 | 1358 | 1358 | 1366 | 110900 | 3 | 0.22 | 6.43 | |
| 2022-05-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1376 | 1355 | 1357 | 1363 | 104200 | 3 | 0.221 | 22.588 | |
| 2022-05-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1388 | 1359 | 1387 | 1360 | 85000 | -27 | -1.947 | -3.519 | |
| 2022-05-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1394 | 1366 | 1366 | 1387 | 88100 | 23 | 1.686 | -41.925 | |
| 2022-05-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1365 | 1338 | 1344 | 1364 | 151700 | 7 | 0.516 | 24.039 | |
| 2022-05-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1367 | 1333 | 1345 | 1357 | 122300 | -9 | -0.659 | 48.422 | |
| 2022-05-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1378 | 1358 | 1377 | 1366 | 82400 | 10 | 0.737 | -5.287 | |
| 2022-05-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1385 | 1356 | 1377 | 1356 | 87000 | -25 | -1.81 | -27.258 | |
| 2022-05-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1411 | 1373 | 1410 | 1381 | 119600 | -34 | -2.403 | 20.201 | |
| 2022-05-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1432 | 1361 | 1361 | 1415 | 99500 | 34 | 2.462 | 11.672 | |
| 2022-05-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1405 | 1381 | 1397 | 1381 | 89100 | -20 | -1.428 | 27.104 | |
| 2022-05-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1415 | 1395 | 1406 | 1401 | 70100 | -21 | -1.477 | 29.815 | |
| 2022-05-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1429 | 1403 | 1413 | 1422 | 54000 | 3 | 0.211 | -30.502 | |
| 2022-05-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1446 | 1415 | 1443 | 1419 | 77700 | -36 | -2.474 | -8.91 | |
| 2022-05-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1464 | 1442 | 1453 | 1455 | 85300 | 15 | 1.042 | 17.331 | |
| 2022-05-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1445 | 1419 | 1423 | 1440 | 72700 | 11 | 0.77 | -57.977 | |
| 2022-04-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1430 | 1363 | 1375 | 1429 | 173000 | 70 | 5.151 | -48.173 | |
| 2022-04-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1394 | 1353 | 1371 | 1359 | 333800 | -35 | -2.511 | 312.608 | |
| 2022-04-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1406 | 1391 | 1391 | 1394 | 80900 | 11 | 0.795 | 21.289 | |
| 2022-04-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1390 | 1369 | 1371 | 1383 | 66700 | -12 | -0.86 | -38.355 | |
| 2022-04-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1415 | 1376 | 1396 | 1395 | 108200 | -25 | -1.761 | 14.862 | |
| 2022-04-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1437 | 1411 | 1414 | 1420 | 94200 | 4 | 0.282 | -29.279 | |
| 2022-04-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1426 | 1396 | 1404 | 1416 | 133200 | 22 | 1.578 | 216.39 | |
| 2022-04-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1404 | 1379 | 1403 | 1394 | 42100 | 6 | 0.432 | -48.47 | |
| 2022-04-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1397 | 1367 | 1380 | 1388 | 81700 | -3 | -0.216 | 58.333 | |
| 2022-04-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1398 | 1384 | 1385 | 1391 | 51600 | 2 | 0.144 | -8.834 | |
| 2022-04-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1400 | 1377 | 1380 | 1389 | 56600 | 4 | 0.289 | -43.001 | |
| 2022-04-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1387 | 1355 | 1355 | 1385 | 99300 | 31 | 2.29 | -13.275 | |
| 2022-04-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1385 | 1350 | 1377 | 1354 | 114500 | -13 | -0.951 | 57.713 | |
| 2022-04-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1373 | 1354 | 1355 | 1367 | 72600 | 13 | 0.96 | -51.729 | |
| 2022-04-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1366 | 1345 | 1364 | 1354 | 150400 | -19 | -1.384 | 50.1 | |
| 2022-04-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1373 | 1352 | 1364 | 1373 | 100200 | 4 | 0.292 | -29.635 | |
| 2022-04-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1383 | 1361 | 1370 | 1369 | 142400 | -4 | -0.291 | 34.466 | |
| 2022-04-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1407 | 1367 | 1407 | 1373 | 105900 | -20 | -1.436 | 8.615 | |
| 2022-04-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1393 | 1370 | 1386 | 1393 | 97500 | 7 | 0.505 | -24.477 | |
| 2022-04-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1390 | 1351 | 1367 | 1386 | 129100 | 8 | 0.581 | -22.741 | |
| 2022-03-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1401 | 1374 | 1381 | 1378 | 167100 | -28 | -1.991 | 19.102 | |
| 2022-03-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1429 | 1391 | 1429 | 1406 | 140300 | -43 | -2.968 | -12.586 | |
| 2022-03-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1467 | 1437 | 1465 | 1449 | 160500 | -24 | -1.629 | 25.882 | |
| 2022-03-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1490 | 1462 | 1485 | 1473 | 127500 | -8 | -0.54 | 37.689 | |
| 2022-03-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1494 | 1470 | 1484 | 1481 | 92600 | 2 | 0.135 | -1.907 | |
| 2022-03-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1506 | 1468 | 1506 | 1479 | 94400 | -40 | -2.633 | -22.496 | |
| 2022-03-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1531 | 1502 | 1513 | 1519 | 121800 | 25 | 1.673 | 21.315 | |
| 2022-03-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1507 | 1488 | 1488 | 1494 | 100400 | 23 | 1.564 | -51.404 | |
| 2022-03-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1462 | 1495 | 1471 | 206600 | -25 | -1.671 | 48.74 | |
| 2022-03-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1503 | 1465 | 1468 | 1496 | 138900 | 44 | 3.03 | 14.793 | |
| 2022-03-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1472 | 1445 | 1472 | 1452 | 121000 | -20 | -1.359 | -9.023 | |
| 2022-03-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1478 | 1442 | 1453 | 1472 | 133000 | 36 | 2.507 | 35.992 | |
| 2022-03-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1453 | 1417 | 1431 | 1436 | 97800 | 15 | 1.056 | -54.063 | |
| 2022-03-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1440 | 1409 | 1413 | 1421 | 212900 | -7 | -0.49 | 45.922 | |
| 2022-03-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1433 | 1375 | 1380 | 1428 | 145900 | 71 | 5.232 | 60.86 | |
| 2022-03-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1366 | 1336 | 1342 | 1357 | 90700 | 20 | 1.496 | -46.204 | |
| 2022-03-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1364 | 1328 | 1364 | 1337 | 168600 | -42 | -3.046 | 35.531 | |
| 2022-03-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1396 | 1360 | 1383 | 1379 | 124400 | -34 | -2.406 | 14.76 | |
| 2022-03-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1439 | 1413 | 1428 | 1413 | 108400 | -24 | -1.67 | 2.168 | |
| 2022-03-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1455 | 1432 | 1450 | 1437 | 106100 | 7 | 0.49 | -22.498 | |
| 2022-03-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1468 | 1430 | 1460 | 1430 | 136900 | -57 | -3.833 | -15.18 | |
| 2022-03-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1506 | 1469 | 1490 | 1487 | 161400 | 12 | 0.814 | -32.27 | |
| 2022-02-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1511 | 1469 | 1511 | 1475 | 238300 | -8 | -0.539 | 170.181 | |
| 2022-02-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1518 | 1460 | 1514 | 1483 | 88200 | -40 | -2.626 | 13.953 | |
| 2022-02-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1524 | 1493 | 1500 | 1523 | 77400 | 11 | 0.728 | 24.638 | |
| 2022-02-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1540 | 1512 | 1540 | 1512 | 62100 | -39 | -2.515 | 15.213 | |
| 2022-02-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1563 | 1543 | 1552 | 1551 | 53900 | -20 | -1.273 | -46.739 | |
| 2022-02-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1603 | 1565 | 1594 | 1571 | 101200 | -40 | -2.483 | -22.689 | |
| 2022-02-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1626 | 1600 | 1624 | 1611 | 130900 | -13 | -0.8 | 1.316 | |
| 2022-02-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1630 | 1607 | 1607 | 1624 | 129200 | 32 | 2.01 | -45.324 | |
| 2022-02-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1623 | 1581 | 1606 | 1592 | 236300 | -14 | -0.872 | 69.756 | |
| 2022-02-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1612 | 1560 | 1572 | 1606 | 139200 | 15 | 0.943 | -26.929 | |
| 2022-02-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1600 | 1569 | 1578 | 1591 | 190500 | 21 | 1.338 | 16.017 | |
| 2022-02-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1539 | 1550 | 1570 | 164200 | 19 | 1.225 | -9.131 | |
| 2022-02-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1562 | 1515 | 1515 | 1551 | 180700 | 39 | 2.579 | 36.377 | |
| 2022-02-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1513 | 1470 | 1471 | 1512 | 132500 | 25 | 1.681 | 26.673 | |
| 2022-02-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1491 | 1468 | 1470 | 1487 | 104600 | 13 | 0.882 | 76.689 | |
| 2022-02-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1467 | 1480 | 1474 | 59200 | -9 | -0.607 | -42.131 | |
| 2022-02-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1483 | 1452 | 1453 | 1483 | 102300 | 45 | 3.129 | 57.627 | |
| 2022-02-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1454 | 1429 | 1440 | 1438 | 64900 | 9 | 0.63 | 20.632 | |
| 2022-01-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1431 | 1397 | 1407 | 1429 | 53800 | 15 | 1.061 | -29.304 | |
| 2022-01-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1424 | 1406 | 1411 | 1414 | 76100 | 20 | 1.435 | -5.23 | |
| 2022-01-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1430 | 1385 | 1424 | 1394 | 80300 | -18 | -1.275 | 86.311 | |
| 2022-01-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1439 | 1411 | 1435 | 1412 | 43100 | -23 | -1.603 | -18.061 | |
| 2022-01-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1442 | 1406 | 1419 | 1435 | 52600 | 10 | 0.702 | -22.987 | |
| 2022-01-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1433 | 1399 | 1399 | 1425 | 68300 | 22 | 1.568 | -17.711 | |
| 2022-01-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1409 | 1372 | 1393 | 1403 | 83000 | 3 | 0.214 | 12.619 | |
| 2022-01-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1428 | 1400 | 1404 | 1400 | 73700 | -19 | -1.339 | -41.785 | |
| 2022-01-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1413 | 1441 | 1419 | 126600 | -44 | -3.008 | 71.777 | |
| 2022-01-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1494 | 1462 | 1479 | 1463 | 73700 | -6 | -0.408 | 69.425 | |
| 2022-01-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1491 | 1465 | 1472 | 1469 | 43500 | 2 | 0.136 | -69.686 | |
| 2022-01-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1498 | 1454 | 1489 | 1467 | 143500 | -22 | -1.478 | 50.105 | |
| 2022-01-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1503 | 1481 | 1497 | 1489 | 95600 | 0 | 0 | -26.631 | |
| 2022-01-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1508 | 1476 | 1488 | 1489 | 130300 | 16 | 1.086 | -18.715 | |
| 2022-01-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1474 | 1445 | 1456 | 1473 | 160300 | 36 | 2.505 | 3.419 | |
| 2022-01-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1445 | 1418 | 1425 | 1437 | 155000 | 28 | 1.987 | 68.113 | |
| 2022-01-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1421 | 1400 | 1413 | 1409 | 92200 | -18 | -1.261 | -21.798 | |
| 2022-01-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1443 | 1422 | 1443 | 1427 | 117900 | 0 | 0 | -12.989 | |
| 2022-01-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1437 | 1401 | 1427 | 1427 | 135500 | 16 | 1.134 | 63.647 | |
| 2021-12-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1436 | 1411 | 1431 | 1411 | 82800 | -20 | -1.398 | -68.942 | |
| 2021-12-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1431 | 1406 | 1406 | 1431 | 266600 | 25 | 1.778 | 157.088 | |
| 2021-12-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1406 | 1377 | 1390 | 1406 | 103700 | 25 | 1.81 | 6.578 | |
| 2021-12-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1392 | 1376 | 1388 | 1381 | 97300 | -15 | -1.074 | -11.223 | |
| 2021-12-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1400 | 1385 | 1395 | 1396 | 109600 | -3 | -0.214 | 70.717 | |
| 2021-12-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1404 | 1396 | 1401 | 1399 | 64200 | -5 | -0.356 | -25.78 | |
| 2021-12-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1414 | 1396 | 1411 | 1404 | 86500 | -7 | -0.496 | -36.861 | |
| 2021-12-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1426 | 1406 | 1418 | 1411 | 137000 | 6 | 0.427 | 18.512 | |
| 2021-12-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1430 | 1401 | 1430 | 1405 | 115600 | -45 | -3.103 | -6.548 | |
| 2021-12-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1470 | 1437 | 1462 | 1450 | 123700 | -12 | -0.821 | -17.091 | |
| 2021-12-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1463 | 1440 | 1456 | 1462 | 149200 | 31 | 2.166 | 80.193 | |
| 2021-12-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1436 | 1413 | 1413 | 1431 | 82800 | 23 | 1.634 | 12.5 | |
| 2021-12-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1426 | 1405 | 1408 | 1408 | 73600 | 0 | 0 | 0.409 | |
| 2021-12-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1428 | 1404 | 1426 | 1408 | 73300 | -9 | -0.635 | -25.432 | |
| 2021-12-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1436 | 1404 | 1436 | 1417 | 98300 | 4 | 0.283 | 75.223 | |
| 2021-12-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1421 | 1402 | 1409 | 1413 | 56100 | -6 | -0.423 | -47.911 | |
| 2021-12-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1450 | 1416 | 1445 | 1419 | 107700 | -9 | -0.63 | 7.592 | |
| 2021-12-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1429 | 1380 | 1395 | 1428 | 100100 | 54 | 3.93 | 20.312 | |
| 2021-12-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1406 | 1374 | 1400 | 1374 | 83200 | -23 | -1.646 | 16.039 | |
| 2021-12-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1407 | 1386 | 1388 | 1397 | 71700 | 17 | 1.232 | -50.552 | |
| 2021-12-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1397 | 1359 | 1359 | 1380 | 145000 | 9 | 0.656 | 7.647 | |
| 2021-12-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1382 | 1340 | 1350 | 1371 | 134700 | 12 | 0.883 | -45.838 | |
| 2021-11-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1405 | 1354 | 1386 | 1359 | 248700 | -10 | -0.73 | 62.337 | |
| 2021-11-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1390 | 1359 | 1390 | 1369 | 153200 | -24 | -1.723 | 31.052 | |
| 2021-11-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1408 | 1392 | 1400 | 1393 | 116900 | -14 | -0.995 | 76.32 | |
| 2021-11-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1420 | 1405 | 1406 | 1407 | 66300 | -2 | -0.142 | 8.689 | |
| 2021-11-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1433 | 1405 | 1425 | 1409 | 61000 | -5 | -0.354 | -25.519 | |
| 2021-11-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1423 | 1399 | 1406 | 1414 | 81900 | -4 | -0.282 | -14.509 | |
| 2021-11-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1422 | 1396 | 1403 | 1418 | 95800 | 6 | 0.425 | -30.175 | |
| 2021-11-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1423 | 1395 | 1417 | 1412 | 137200 | -5 | -0.353 | 27.985 | |
| 2021-11-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1441 | 1417 | 1436 | 1417 | 107200 | -27 | -1.87 | 31.857 | |
| 2021-11-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1481 | 1443 | 1480 | 1444 | 81300 | -7 | -0.482 | 3.831 | |
| 2021-11-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1496 | 1451 | 1481 | 1451 | 78300 | -30 | -2.026 | 9.053 | |
| 2021-11-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1486 | 1462 | 1462 | 1481 | 71800 | 19 | 1.3 | 77.723 | |
| 2021-11-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1470 | 1457 | 1466 | 1462 | 40400 | -2 | -0.137 | -11.404 | |
| 2021-11-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1479 | 1462 | 1475 | 1464 | 45600 | -4 | -0.272 | -19.292 | |
| 2021-11-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1492 | 1468 | 1487 | 1468 | 56500 | -18 | -1.211 | -7.072 | |
| 2021-11-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1520 | 1486 | 1509 | 1486 | 60800 | -23 | -1.524 | 18.982 | |
| 2021-11-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1513 | 1501 | 1508 | 1509 | 51100 | -18 | -1.179 | -53.291 | |
| 2021-11-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1519 | 1535 | 1527 | 109400 | 13 | 0.859 | 35.062 | |
| 2021-11-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1535 | 1506 | 1524 | 1514 | 81000 | -20 | -1.304 | -7.85 | |
| 2021-11-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1536 | 1511 | 1517 | 1534 | 87900 | 40 | 2.677 | -2.007 | |
| 2021-10-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1464 | 1480 | 1494 | 89700 | 14 | 0.946 | 8.464 | |
| 2021-10-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1493 | 1468 | 1476 | 1480 | 82700 | -7 | -0.471 | 70.868 | |
| 2021-10-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1504 | 1484 | 1498 | 1487 | 48400 | -16 | -1.065 | -23.052 | |
| 2021-10-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1517 | 1498 | 1515 | 1503 | 62900 | -20 | -1.313 | 52.67 | |
| 2021-10-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1542 | 1520 | 1526 | 1523 | 41200 | -8 | -0.523 | -19.844 | |
| 2021-10-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1535 | 1519 | 1525 | 1531 | 51400 | -12 | -0.778 | 66.343 | |
| 2021-10-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1551 | 1535 | 1545 | 1543 | 30900 | 2 | 0.13 | -40 | |
| 2021-10-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1581 | 1540 | 1540 | 1541 | 51500 | 5 | 0.326 | 30.38 | |
| 2021-10-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1556 | 1532 | 1556 | 1536 | 39500 | -24 | -1.538 | -40.602 | |
| 2021-10-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1578 | 1531 | 1578 | 1560 | 66500 | 20 | 1.299 | 9.736 | |
| 2021-10-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1513 | 1521 | 1540 | 60600 | 31 | 2.054 | -15.245 | |
| 2021-10-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1509 | 1484 | 1498 | 1509 | 71500 | -11 | -0.724 | -10.176 | |
| 2021-10-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1545 | 1516 | 1545 | 1520 | 79600 | -25 | -1.618 | 30.921 | |
| 2021-10-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1566 | 1538 | 1562 | 1545 | 60800 | -38 | -2.401 | 85.366 | |
| 2021-10-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1583 | 1570 | 1574 | 1583 | 32800 | 9 | 0.572 | -49.616 | |
| 2021-10-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1590 | 1565 | 1577 | 1574 | 65100 | 22 | 1.418 | 10.339 | |
| 2021-10-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1560 | 1539 | 1544 | 1552 | 59000 | -1 | -0.064 | -32.106 | |
| 2021-10-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1578 | 1546 | 1546 | 1553 | 86900 | 7 | 0.453 | 7.683 | |
| 2021-10-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1579 | 1538 | 1550 | 1546 | 80700 | -28 | -1.779 | 25.701 | |
| 2021-10-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1576 | 1558 | 1572 | 1574 | 64200 | 25 | 1.614 | -43.585 | |
| 2021-10-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1577 | 1543 | 1574 | 1549 | 113800 | -38 | -2.394 | -2.735 | |
| 2021-09-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1615 | 1571 | 1580 | 1587 | 117000 | 5 | 0.316 | -21.212 | |
| 2021-09-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1597 | 1558 | 1597 | 1582 | 148500 | -42 | -2.586 | 15.295 | |
| 2021-09-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1626 | 1590 | 1624 | 1624 | 128800 | 19 | 1.184 | 25.414 | |
| 2021-09-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1633 | 1599 | 1629 | 1605 | 102700 | -14 | -0.865 | -27.727 | |
| 2021-09-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1624 | 1590 | 1590 | 1619 | 142100 | 69 | 4.452 | 58.949 | |
| 2021-09-22 | 15:00 | 8370 etc rela | 紀陽銀行 | 1585 | 1550 | 1585 | 1550 | 89400 | -41 | -2.577 | -17.755 | |
| 2021-09-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1615 | 1591 | 1615 | 1591 | 108700 | -51 | -3.106 | -36.507 | |
| 2021-09-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1648 | 1624 | 1648 | 1642 | 171200 | 14 | 0.86 | 88.754 | |
| 2021-09-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1635 | 1610 | 1616 | 1628 | 90700 | 18 | 1.118 | 2.718 | |
| 2021-09-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1646 | 1605 | 1646 | 1610 | 88300 | -41 | -2.483 | -30.691 | |
| 2021-09-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1651 | 1619 | 1637 | 1651 | 127400 | 17 | 1.04 | 25.27 | |
| 2021-09-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1634 | 1593 | 1604 | 1634 | 101700 | 23 | 1.428 | -47.387 | |
| 2021-09-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1619 | 1575 | 1579 | 1611 | 193300 | 31 | 1.962 | 121.167 | |
| 2021-09-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1606 | 1572 | 1601 | 1580 | 87400 | -24 | -1.496 | -36.895 | |
| 2021-09-08 | 15:00 | 8370 etc rela | 紀陽銀行 | 1613 | 1590 | 1604 | 1604 | 138500 | 12 | 0.754 | 37.265 | |
| 2021-09-07 | 15:00 | 8370 etc rela | 紀陽銀行 | 1603 | 1577 | 1599 | 1592 | 100900 | 13 | 0.823 | 17.599 | |
| 2021-09-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1600 | 1573 | 1597 | 1579 | 85800 | -19 | -1.189 | -42.724 | |
| 2021-09-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1607 | 1582 | 1585 | 1598 | 149800 | 13 | 0.82 | 134.062 | |
| 2021-09-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1585 | 1569 | 1583 | 1585 | 64000 | 6 | 0.38 | 36.752 | |
| 2021-09-01 | 15:00 | 8370 etc rela | 紀陽銀行 | 1579 | 1567 | 1570 | 1579 | 46800 | 9 | 0.573 | -48.796 | |
| 2021-08-31 | 15:00 | 8370 etc rela | 紀陽銀行 | 1583 | 1562 | 1580 | 1570 | 91400 | -24 | -1.506 | 72.128 | |
| 2021-08-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1597 | 1585 | 1588 | 1594 | 53100 | 22 | 1.399 | 18.527 | |
| 2021-08-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1574 | 1554 | 1567 | 1572 | 44800 | 9 | 0.576 | -13.514 | |
| 2021-08-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1564 | 1543 | 1552 | 1563 | 51800 | 13 | 0.839 | 43.094 | |
| 2021-08-25 | 15:00 | 8370 etc rela | 紀陽銀行 | 1560 | 1542 | 1550 | 1550 | 36200 | 4 | 0.259 | -37.37 | |
| 2021-08-24 | 15:00 | 8370 etc rela | 紀陽銀行 | 1554 | 1529 | 1537 | 1546 | 57800 | 11 | 0.717 | 8.647 | |
| 2021-08-23 | 15:00 | 8370 etc rela | 紀陽銀行 | 1548 | 1534 | 1540 | 1535 | 53200 | 17 | 1.12 | -12.93 | |
| 2021-08-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1533 | 1511 | 1523 | 1518 | 61100 | -4 | -0.263 | -16.644 | |
| 2021-08-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1544 | 1518 | 1534 | 1522 | 73300 | -19 | -1.233 | -7.098 | |
| 2021-08-18 | 15:00 | 8370 etc rela | 紀陽銀行 | 1550 | 1515 | 1519 | 1541 | 78900 | 34 | 2.256 | 115.574 | |
| 2021-08-17 | 15:00 | 8370 etc rela | 紀陽銀行 | 1523 | 1504 | 1523 | 1507 | 36600 | -7 | -0.462 | -40.196 | |
| 2021-08-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1541 | 1508 | 1541 | 1514 | 61200 | -38 | -2.448 | 26.971 | |
| 2021-08-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1557 | 1535 | 1542 | 1552 | 48200 | 10 | 0.649 | -37.484 | |
| 2021-08-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1550 | 1526 | 1530 | 1542 | 77100 | 32 | 2.119 | 14.222 | |
| 2021-08-11 | 15:00 | 8370 etc rela | 紀陽銀行 | 1526 | 1506 | 1510 | 1510 | 67500 | 19 | 1.274 | -20.775 | |
| 2021-08-10 | 15:00 | 8370 etc rela | 紀陽銀行 | 1524 | 1486 | 1496 | 1491 | 85200 | 3 | 0.202 | 96.313 | |
| 2021-08-06 | 15:00 | 8370 etc rela | 紀陽銀行 | 1500 | 1482 | 1496 | 1488 | 43400 | 1 | 0.067 | -28.969 | |
| 2021-08-05 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1474 | 1486 | 1487 | 61100 | 2 | 0.135 | -24.754 | |
| 2021-08-04 | 15:00 | 8370 etc rela | 紀陽銀行 | 1502 | 1479 | 1487 | 1485 | 81200 | -10 | -0.669 | -12.026 | |
| 2021-08-03 | 15:00 | 8370 etc rela | 紀陽銀行 | 1512 | 1493 | 1499 | 1495 | 92300 | -8 | -0.532 | -24.468 | |
| 2021-08-02 | 15:00 | 8370 etc rela | 紀陽銀行 | 1513 | 1486 | 1489 | 1503 | 122200 | 44 | 3.016 | 6.632 | |
| 2021-07-30 | 15:00 | 8370 etc rela | 紀陽銀行 | 1501 | 1456 | 1493 | 1459 | 114600 | -41 | -2.733 | 2.23 | |
| 2021-07-29 | 15:00 | 8370 etc rela | 紀陽銀行 | 1519 | 1494 | 1510 | 1500 | 112100 | -4 | -0.266 | -0.796 | |
| 2021-07-28 | 15:00 | 8370 etc rela | 紀陽銀行 | 1516 | 1496 | 1501 | 1504 | 113000 | -13 | -0.857 | 0.266 | |
| 2021-07-27 | 15:00 | 8370 etc rela | 紀陽銀行 | 1521 | 1510 | 1510 | 1517 | 112700 | 14 | 0.931 | 97.373 | |
| 2021-07-26 | 15:00 | 8370 etc rela | 紀陽銀行 | 1510 | 1494 | 1510 | 1503 | 57100 | 23 | 1.554 | -19.803 | |
| 2021-07-21 | 15:00 | 8370 etc rela | 紀陽銀行 | 1497 | 1474 | 1474 | 1480 | 71200 | 21 | 1.439 | -41.735 | |
| 2021-07-20 | 15:00 | 8370 etc rela | 紀陽銀行 | 1467 | 1433 | 1440 | 1459 | 122200 | 0 | 0 | 14.634 | |
| 2021-07-19 | 15:00 | 8370 etc rela | 紀陽銀行 | 1475 | 1451 | 1475 | 1459 | 106600 | -30 | -2.015 | 26.754 | |
| 2021-07-16 | 15:00 | 8370 etc rela | 紀陽銀行 | 1518 | 1489 | 1503 | 1489 | 84100 | -28 | -1.846 | -27.437 | |
| 2021-07-15 | 15:00 | 8370 etc rela | 紀陽銀行 | 1542 | 1512 | 1540 | 1517 | 115900 | -8 | -0.525 | 71.958 | |
| 2021-07-14 | 15:00 | 8370 etc rela | 紀陽銀行 | 1531 | 1514 | 1524 | 1525 | 67400 | -4 | -0.262 | -44.618 | |
| 2021-07-13 | 15:00 | 8370 etc rela | 紀陽銀行 | 1529 | 1509 | 1510 | 1529 | 121700 | 27 | 1.798 | -10.842 | |
| 2021-07-12 | 15:00 | 8370 etc rela | 紀陽銀行 | 1507 | 1486 | 1496 | 1502 | 136500 | 54 | 3.729 | -31.954 | |
| 2021-07-09 | 15:00 | 8370 etc rela | 紀陽銀行 | 1454 | 1427 | 1446 | 1448 | 200600 | -14 | -0.958 | 90.866 | |
| 2021-07-08 | 8370 etc rela | 紀陽銀行 | 1480 | 1461 | 1461 | 1462 | 105100 | -9 | -0.612 | 29.913 | ||
| 2021-07-07 | 8370 etc rela | 紀陽銀行 | 1494 | 1468 | 1468 | 1488 | 31900 | -9 | -0.601 | -35.815 | ||
| 2021-07-06 | 8370 etc rela | 紀陽銀行 | 1504 | 1487 | 1492 | 1497 | 49700 | 18 | 1.217 | -33.822 | ||
| 2021-07-05 | 8370 etc rela | 紀陽銀行 | 1494 | 1479 | 1494 | 1479 | 75100 | -15 | -1.004 | -33.54 | ||
| 2021-07-02 | 8370 etc rela | 紀陽銀行 | 1498 | 1472 | 1472 | 1494 | 113000 | 35 | 2.399 | 2.821 | ||
| 2021-07-01 | 8370 etc rela | 紀陽銀行 | 1461 | 1442 | 1442 | 1459 | 109900 | 22 | 1.531 | 26.613 | ||
| 2021-06-30 | 8370 etc rela | 紀陽銀行 | 1476 | 1437 | 1474 | 1437 | 86800 | -26 | -1.777 | 33.744 | ||
| 2021-06-29 | 8370 etc rela | 紀陽銀行 | 1486 | 1460 | 1485 | 1463 | 64900 | -38 | -2.532 | -22.554 | ||
| 2021-06-28 | 8370 etc rela | 紀陽銀行 | 1505 | 1480 | 1480 | 1501 | 83800 | 31 | 2.109 | 68.952 | ||
| 2021-06-25 | 8370 etc rela | 紀陽銀行 | 1478 | 1465 | 1472 | 1470 | 49600 | 5 | 0.341 | 41.311 | ||
| 2021-06-24 | 8370 etc rela | 紀陽銀行 | 1471 | 1454 | 1456 | 1465 | 35100 | -2 | -0.136 | -67.47 | ||
| 2021-06-23 | 8370 etc rela | 紀陽銀行 | 1496 | 1462 | 1471 | 1467 | 107900 | -4 | -0.272 | -9.631 | ||
| 2021-06-22 | 8370 etc rela | 紀陽銀行 | 1473 | 1448 | 1450 | 1471 | 1471 | 51 | 3.592 | |||
| 2021-06-21 | 8370 etc rela | 紀陽銀行 | 1441 | 1415 | 1438 | 1420 | 1420 | -35 | -2.405 | |||
| 2021-06-18 | 8370 etc rela | 紀陽銀行 | 1468 | 1448 | 1456 | 1455 | 1455 | -6 | -0.411 | |||
| 2021-06-17 | 8370 etc rela | 紀陽銀行 | 1488 | 1461 | 1476 | 1461 | 1461 | -8 | -0.545 | |||
| 2021-06-16 | 8370 etc rela | 紀陽銀行 | 1477 | 1461 | 1464 | 1469 | 1469 | 5 | 0.342 | |||
| 2021-06-15 | 8370 etc rela | 紀陽銀行 | 1472 | 1451 | 1452 | 1464 | 1464 | 12 | 0.826 | |||
| 2021-06-14 | 8370 etc rela | 紀陽銀行 | 1456 | 1444 | 1456 | 1452 | 1452 | 10 | 0.693 | |||
| 2021-06-11 | 8370 etc rela | 紀陽銀行 | 1455 | 1432 | 1455 | 1442 | 1442 | -15 | -1.03 | |||
| 2021-06-10 | 8370 etc rela | 紀陽銀行 | 1463 | 1441 | 1445 | 1457 | 1457 | 1 | 0.069 | |||
| 2021-06-09 | 8370 etc rela | 紀陽銀行 | 1494 | 1455 | 1485 | 1456 | 1456 | -19 | -1.288 | |||
| 2021-06-08 | 8370 etc rela | 紀陽銀行 | 1482 | 1463 | 1463 | 1475 | 1475 | 10 | 0.683 | |||
| 2021-06-07 | 8370 etc rela | 紀陽銀行 | 1500 | 1453 | 1499 | 1465 | 1465 | -34 | -2.268 | |||
| 2021-06-04 | 8370 etc rela | 紀陽銀行 | 1500 | 1483 | 1492 | 1499 | 1499 | 2 | 0.134 | |||
| 2021-06-03 | 8370 etc rela | 紀陽銀行 | 1515 | 1489 | 1490 | 1497 | 1497 | 7 | 0.47 | |||
| 2021-06-02 | 8370 etc rela | 紀陽銀行 | 1497 | 1448 | 1463 | 1490 | 1490 | 25 | 1.706 | |||
| 2021-06-01 | 8370 etc rela | 紀陽銀行 | 1470 | 1433 | 1448 | 1465 | 1465 | 17 | 1.174 | |||
| 2021-05-31 | 8370 etc rela | 紀陽銀行 | 1500 | 1439 | 1500 | 1448 | 1448 | -55 | -3.659 | |||
| 2021-05-28 | 8370 etc rela | 紀陽銀行 | 1504 | 1466 | 1474 | 1503 | 1503 | 49 | 3.37 | |||
| 2021-05-27 | 8370 etc rela | 紀陽銀行 | 1500 | 1454 | 1482 | 1454 | 1454 | -30 | -2.022 | |||
| 2021-05-26 | 8370 etc rela | 紀陽銀行 | 1500 | 1479 | 1479 | 1484 | 1484 | -16 | -1.067 | |||
| 2021-05-25 | 8370 etc rela | 紀陽銀行 | 1510 | 1490 | 1499 | 1500 | 1500 | -15 | -0.99 | |||
| 2021-05-24 | 8370 etc rela | 紀陽銀行 | 1528 | 1504 | 1504 | 1515 | 1515 | 14 | 0.933 | |||
| 2021-05-21 | 8370 etc rela | 紀陽銀行 | 1517 | 1490 | 1500 | 1501 | 1501 | -8 | -0.53 | |||
| 2021-05-20 | 8370 etc rela | 紀陽銀行 | 1519 | 1482 | 1482 | 1509 | 1509 | 27 | 1.822 | |||
| 2021-05-19 | 8370 etc rela | 紀陽銀行 | 1503 | 1475 | 1480 | 1482 | 1482 | -15 | -1.002 | |||
| 2021-05-18 | 8370 etc rela | 紀陽銀行 | 1541 | 1486 | 1527 | 1497 | 1497 | -25 | -1.643 | |||
| 2021-05-17 | 8370 etc rela | 紀陽銀行 | 1540 | 1470 | 1496 | 1522 | 1522 | 56 | 3.82 | |||
| 2021-05-14 | 8370 etc rela | 紀陽銀行 | 1485 | 1438 | 1444 | 1466 | 1466 | 36 | 2.517 | |||
| 2021-05-13 | 8370 etc rela | 紀陽銀行 | 1485 | 1430 | 1455 | 1430 | 1430 | -25 | -1.718 | |||
| 2021-05-12 | 8370 etc rela | 紀陽銀行 | 1461 | 1434 | 1450 | 1455 | 1455 | -3 | -0.206 | |||
| 2021-05-11 | 8370 etc rela | 紀陽銀行 | 1495 | 1452 | 1487 | 1458 | 1458 | -42 | -2.8 | |||
| 2021-05-10 | 8370 etc rela | 紀陽銀行 | 1512 | 1490 | 1502 | 1500 | 1500 | -8 | -0.531 | |||
| 2021-05-07 | 8370 etc rela | 紀陽銀行 | 1514 | 1480 | 1480 | 1508 | 1508 | 43 | 2.935 | |||
| 2021-05-06 | 8370 etc rela | 紀陽銀行 | 1475 | 1443 | 1450 | 1465 | 1465 | 28 | 1.949 | |||
| 2021-04-30 | 8370 etc rela | 紀陽銀行 | 1465 | 1433 | 1448 | 1437 | 1437 | -6 | -0.416 | |||
| 2021-04-28 | 8370 etc rela | 紀陽銀行 | 1462 | 1441 | 1451 | 1443 | 1443 | -7 | -0.483 | |||
| 2021-04-27 | 8370 etc rela | 紀陽銀行 | 1462 | 1450 | 1457 | 1450 | 1450 | -7 | -0.48 | |||
| 2021-04-26 | 8370 etc rela | 紀陽銀行 | 1478 | 1454 | 1464 | 1457 | 1457 | -17 | -1.153 | |||
| 2021-04-23 | 8370 etc rela | 紀陽銀行 | 1490 | 1473 | 1484 | 1474 | 1474 | -14 | -0.941 | |||
| 2021-04-22 | 8370 etc rela | 紀陽銀行 | 1507 | 1474 | 1497 | 1488 | 1488 | 16 | 1.087 | |||
| 2021-04-21 | 8370 etc rela | 紀陽銀行 | 1473 | 1452 | 1461 | 1472 | 1472 | -19 | -1.274 | |||
| 2021-04-20 | 8370 etc rela | 紀陽銀行 | 1522 | 1485 | 1516 | 1491 | 1491 | -36 | -2.358 | |||
| 2021-04-19 | 8370 etc rela | 紀陽銀行 | 1533 | 1512 | 1533 | 1527 | 1527 | 2 | 0.131 | |||
| 2021-04-16 | 8370 etc rela | 紀陽銀行 | 1536 | 1511 | 1530 | 1525 | 1525 | -2 | -0.131 | |||
| 2021-04-15 | 8370 etc rela | 紀陽銀行 | 1545 | 1515 | 1530 | 1527 | 1527 | 11 | 0.726 | |||
| 2021-04-14 | 8370 etc rela | 紀陽銀行 | 1527 | 1501 | 1525 | 1516 | 1516 | -17 | -1.109 | |||
| 2021-04-13 | 8370 etc rela | 紀陽銀行 | 1550 | 1532 | 1543 | 1533 | 1533 | -7 | -0.455 | |||
| 2021-04-12 | 8370 etc rela | 紀陽銀行 | 1550 | 1518 | 1550 | 1540 | 1540 | 9 | 0.588 | |||
| 2021-04-09 | 8370 etc rela | 紀陽銀行 | 1555 | 1527 | 1541 | 1531 | 1531 | -7 | -0.455 | |||
| 2021-04-08 | 8370 etc rela | 紀陽銀行 | 1590 | 1529 | 1583 | 1538 | 1538 | -59 | -3.694 | |||
| 2021-04-07 | 8370 etc rela | 紀陽銀行 | 1602 | 1583 | 1588 | 1597 | 1597 | 6 | 0.377 | |||
| 2021-04-06 | 8370 etc rela | 紀陽銀行 | 1651 | 1586 | 1640 | 1591 | 1591 | -60 | -3.634 | |||
| 2021-04-05 | 8370 etc rela | 紀陽銀行 | 1666 | 1626 | 1630 | 1651 | 1651 | 24 | 1.475 | |||
| 2021-04-02 | 8370 etc rela | 紀陽銀行 | 1637 | 1596 | 1634 | 1627 | 1627 | 9 | 0.556 | |||
| 2021-04-01 | 8370 etc rela | 紀陽銀行 | 1670 | 1613 | 1663 | 1618 | 1618 | -39 | -2.354 | |||
| 2021-03-31 | 8370 etc rela | 紀陽銀行 | 1693 | 1656 | 1676 | 1657 | 1657 | -59 | -3.438 | |||
| 2021-03-30 | 8370 etc rela | 紀陽銀行 | 1729 | 1693 | 1710 | 1716 | 1716 | -51 | -2.886 | |||
| 2021-03-29 | 8370 etc rela | 紀陽銀行 | 1785 | 1736 | 1770 | 1767 | 1732 | 33 | 1.903 | |||
| 2021-03-26 | 8370 etc rela | 紀陽銀行 | 1753 | 1725 | 1749 | 1734 | 1699.654 | 2 | 0.115 | |||
| 2021-03-25 | 8370 etc rela | 紀陽銀行 | 1744 | 1694 | 1701 | 1732 | 1697.693 | 62 | 3.713 | |||
| 2021-03-24 | 8370 etc rela | 紀陽銀行 | 1724 | 1669 | 1724 | 1670 | 1636.921 | -73 | -4.188 | |||
| 2021-03-23 | 8370 etc rela | 紀陽銀行 | 1778 | 1743 | 1778 | 1743 | 1708.475 | -33 | -1.858 | |||
| 2021-03-22 | 8370 etc rela | 紀陽銀行 | 1790 | 1746 | 1769 | 1776 | 1740.822 | 13 | 0.737 | |||
| 2021-03-19 | 8370 etc rela | 紀陽銀行 | 1798 | 1709 | 1724 | 1763 | 1728.079 | 69 | 4.073 | |||
| 2021-03-18 | 8370 etc rela | 紀陽銀行 | 1708 | 1654 | 1665 | 1694 | 1660.446 | 32 | 1.925 | |||
| 2021-03-17 | 8370 etc rela | 紀陽銀行 | 1662 | 1613 | 1626 | 1662 | 1629.08 | 36 | 2.214 | |||
| 2021-03-16 | 8370 etc rela | 紀陽銀行 | 1627 | 1594 | 1598 | 1626 | 1593.793 | 14 | 0.868 | |||
| 2021-03-15 | 8370 etc rela | 紀陽銀行 | 1612 | 1567 | 1567 | 1612 | 1580.07 | 61 | 3.933 | |||
| 2021-03-12 | 8370 etc rela | 紀陽銀行 | 1551 | 1517 | 1534 | 1551 | 1520.278 | -10 | -0.641 | |||
| 2021-03-11 | 8370 etc rela | 紀陽銀行 | 1565 | 1529 | 1537 | 1561 | 1530.08 | 40 | 2.63 | |||
| 2021-03-10 | 8370 etc rela | 紀陽銀行 | 1533 | 1501 | 1531 | 1521 | 1490.873 | -14 | -0.912 | |||
| 2021-03-09 | 8370 etc rela | 紀陽銀行 | 1557 | 1516 | 1522 | 1535 | 1504.595 | 28 | 1.858 | |||
| 2021-03-08 | 8370 etc rela | 紀陽銀行 | 1521 | 1495 | 1515 | 1507 | 1477.15 | 13 | 0.87 | |||
| 2021-03-05 | 8370 etc rela | 紀陽銀行 | 1495 | 1465 | 1485 | 1494 | 1464.407 | 24 | 1.633 | |||
| 2021-03-04 | 8370 etc rela | 紀陽銀行 | 1474 | 1440 | 1460 | 1470 | 1440.883 | 11 | 0.754 | |||
| 2021-03-03 | 8370 etc rela | 紀陽銀行 | 1469 | 1449 | 1465 | 1459 | 1430.101 | -4 | -0.273 | |||
| 2021-03-02 | 8370 etc rela | 紀陽銀行 | 1479 | 1443 | 1478 | 1463 | 1434.021 | -14 | -0.948 | |||
| 2021-03-01 | 8370 etc rela | 紀陽銀行 | 1482 | 1430 | 1440 | 1477 | 1447.744 | 37 | 2.569 | |||
| 2021-02-26 | 8370 etc rela | 紀陽銀行 | 1473 | 1440 | 1470 | 1440 | 1411.477 | -30 | -2.041 | |||
| 2021-02-25 | 8370 etc rela | 紀陽銀行 | 1482 | 1462 | 1475 | 1470 | 1440.883 | 15 | 1.031 | |||
| 2021-02-24 | 8370 etc rela | 紀陽銀行 | 1462 | 1435 | 1451 | 1455 | 1426.18 | 9 | 0.622 | |||
| 2021-02-22 | 8370 etc rela | 紀陽銀行 | 1473 | 1441 | 1471 | 1446 | 1417.358 | -6 | -0.413 | |||
| 2021-02-19 | 8370 etc rela | 紀陽銀行 | 1457 | 1436 | 1446 | 1452 | 1423.239 | -5 | -0.343 | |||
| 2021-02-18 | 8370 etc rela | 紀陽銀行 | 1468 | 1440 | 1468 | 1457 | 1428.14 | 0 | 0 | |||
| 2021-02-17 | 8370 etc rela | 紀陽銀行 | 1468 | 1441 | 1441 | 1457 | 1428.14 | 10 | 0.691 | |||
| 2021-02-16 | 8370 etc rela | 紀陽銀行 | 1490 | 1444 | 1449 | 1447 | 1418.338 | 2 | 0.138 | |||
| 2021-02-15 | 8370 etc rela | 紀陽銀行 | 1451 | 1429 | 1430 | 1445 | 1416.378 | 27 | 1.904 | |||
| 2021-02-12 | 8370 etc rela | 紀陽銀行 | 1424 | 1404 | 1408 | 1418 | 1389.913 | 20 | 1.431 | |||
| 2021-02-10 | 8370 etc rela | 紀陽銀行 | 1431 | 1398 | 1413 | 1398 | 1370.309 | -25 | -1.757 | |||
| 2021-02-09 | 8370 etc rela | 紀陽銀行 | 1423 | 1410 | 1421 | 1423 | 1394.814 | 1 | 0.07 | |||
| 2021-02-08 | 8370 etc rela | 紀陽銀行 | 1426 | 1385 | 1385 | 1422 | 1393.834 | 45 | 3.268 | |||
| 2021-02-05 | 8370 etc rela | 紀陽銀行 | 1388 | 1366 | 1385 | 1377 | 1349.725 | 8 | 0.584 | |||
| 2021-02-04 | 8370 etc rela | 紀陽銀行 | 1374 | 1355 | 1355 | 1369 | 1341.883 | 14 | 1.033 | |||
| 2021-02-03 | 8370 etc rela | 紀陽銀行 | 1365 | 1345 | 1345 | 1355 | 1328.161 | 11 | 0.818 | |||
| 2021-02-02 | 8370 etc rela | 紀陽銀行 | 1359 | 1330 | 1359 | 1344 | 1317.379 | -6 | -0.444 | |||
| 2021-02-01 | 8370 etc rela | 紀陽銀行 | 1364 | 1341 | 1347 | 1350 | 1323.26 | -3 | -0.222 | |||
| 2021-01-29 | 8370 etc rela | 紀陽銀行 | 1364 | 1340 | 1353 | 1353 | 1326.2 | 0 | 0 | |||
| 2021-01-28 | 8370 etc rela | 紀陽銀行 | 1362 | 1341 | 1350 | 1353 | 1326.2 | -10 | -0.734 | |||
| 2021-01-27 | 8370 etc rela | 紀陽銀行 | 1372 | 1353 | 1365 | 1363 | 1336.002 | 2 | 0.147 | |||
| 2021-01-26 | 8370 etc rela | 紀陽銀行 | 1377 | 1356 | 1377 | 1361 | 1334.042 | -11 | -0.802 | |||
| 2021-01-25 | 8370 etc rela | 紀陽銀行 | 1382 | 1358 | 1375 | 1372 | 1344.824 | -1 | -0.073 | |||
| 2021-01-22 | 8370 etc rela | 紀陽銀行 | 1380 | 1363 | 1378 | 1373 | 1345.804 | -19 | -1.365 | |||
| 2021-01-21 | 8370 etc rela | 紀陽銀行 | 1414 | 1385 | 1401 | 1392 | 1364.428 | -11 | -0.784 | |||
| 2021-01-20 | 8370 etc rela | 紀陽銀行 | 1409 | 1378 | 1409 | 1403 | 1375.21 | -11 | -0.778 | |||
| 2021-01-19 | 8370 etc rela | 紀陽銀行 | 1461 | 1414 | 1461 | 1414 | 1385.992 | -38 | -2.617 | |||
| 2021-01-18 | 8370 etc rela | 紀陽銀行 | 1455 | 1430 | 1434 | 1452 | 1423.239 | 2 | 0.138 | |||
| 2021-01-15 | 8370 etc rela | 紀陽銀行 | 1481 | 1450 | 1480 | 1450 | 1421.279 | -26 | -1.762 | |||
| 2021-01-14 | 8370 etc rela | 紀陽銀行 | 1482 | 1457 | 1461 | 1476 | 1446.764 | 6 | 0.408 | |||
| 2021-01-13 | 8370 etc rela | 紀陽銀行 | 1483 | 1460 | 1462 | 1470 | 1440.883 | -9 | -0.609 | |||
| 2021-01-12 | 8370 etc rela | 紀陽銀行 | 1492 | 1465 | 1484 | 1479 | 1449.705 | -11 | -0.738 | |||
| 2021-01-08 | 8370 etc rela | 紀陽銀行 | 1497 | 1457 | 1470 | 1490 | 1460.487 | 21 | 1.43 | |||
| 2021-01-07 | 8370 etc rela | 紀陽銀行 | 1486 | 1463 | 1475 | 1469 | 1439.903 | 27 | 1.872 | |||
| 2021-01-06 | 8370 etc rela | 紀陽銀行 | 1449 | 1417 | 1420 | 1442 | 1413.438 | 14 | 0.98 | |||
| 2021-01-05 | 8370 etc rela | 紀陽銀行 | 1440 | 1414 | 1437 | 1428 | 1399.715 | -9 | -0.626 | |||
| 2021-01-04 | 8370 etc rela | 紀陽銀行 | 1470 | 1429 | 1470 | 1437 | 1408.536 | -38 | -2.576 | |||
| 2020-12-30 | 8370 etc rela | 紀陽銀行 | 1496 | 1473 | 1496 | 1475 | 1445.784 | -22 | -1.47 | |||
| 2020-12-29 | 8370 etc rela | 紀陽銀行 | 1503 | 1471 | 1488 | 1497 | 1467.348 | 10 | 0.672 | |||
| 2020-12-28 | 8370 etc rela | 紀陽銀行 | 1506 | 1473 | 1499 | 1487 | 1457.546 | -9 | -0.602 | |||
| 2020-12-25 | 8370 etc rela | 紀陽銀行 | 1501 | 1483 | 1494 | 1496 | 1466.368 | 16 | 1.081 | |||
| 2020-12-24 | 8370 etc rela | 紀陽銀行 | 1497 | 1470 | 1489 | 1480 | 1450.685 | 0 | 0 | |||
| 2020-12-23 | 8370 etc rela | 紀陽銀行 | 1481 | 1454 | 1471 | 1480 | 1450.685 | 4 | 0.271 | |||
| 2020-12-22 | 8370 etc rela | 紀陽銀行 | 1507 | 1474 | 1502 | 1476 | 1446.764 | -40 | -2.639 | |||
| 2020-12-21 | 8370 etc rela | 紀陽銀行 | 1536 | 1502 | 1519 | 1516 | 1485.972 | -7 | -0.46 | |||
| 2020-12-18 | 8370 etc rela | 紀陽銀行 | 1533 | 1518 | 1522 | 1523 | 1492.833 | -9 | -0.587 | |||
| 2020-12-17 | 8370 etc rela | 紀陽銀行 | 1533 | 1508 | 1526 | 1532 | 1501.655 | 4 | 0.262 | |||
| 2020-12-16 | 8370 etc rela | 紀陽銀行 | 1543 | 1520 | 1543 | 1528 | 1497.734 | -4 | -0.261 | |||
| 2020-12-15 | 8370 etc rela | 紀陽銀行 | 1538 | 1515 | 1530 | 1532 | 1501.655 | -5 | -0.325 | |||
| 2020-12-14 | 8370 etc rela | 紀陽銀行 | 1551 | 1525 | 1534 | 1537 | 1506.556 | -3 | -0.195 | |||
| 2020-12-11 | 8370 etc rela | 紀陽銀行 | 1545 | 1517 | 1517 | 1540 | 1509.496 | 14 | 0.917 | |||
| 2020-12-10 | 8370 etc rela | 紀陽銀行 | 1542 | 1525 | 1527 | 1526 | 1495.774 | -5 | -0.327 | |||
| 2020-12-09 | 8370 etc rela | 紀陽銀行 | 1539 | 1518 | 1520 | 1531 | 1500.675 | 6 | 0.393 | |||
| 2020-12-08 | 8370 etc rela | 紀陽銀行 | 1533 | 1517 | 1529 | 1525 | 1494.793 | -7 | -0.457 | |||
| 2020-12-07 | 8370 etc rela | 紀陽銀行 | 1574 | 1531 | 1574 | 1532 | 1501.655 | -36 | -2.296 | |||
| 2020-12-04 | 8370 etc rela | 紀陽銀行 | 1585 | 1555 | 1581 | 1568 | 1536.942 | -13 | -0.822 | |||
| 2020-12-03 | 8370 etc rela | 紀陽銀行 | 1606 | 1576 | 1601 | 1581 | 1549.684 | -20 | -1.249 | |||
| 2020-12-02 | 8370 etc rela | 紀陽銀行 | 1615 | 1588 | 1605 | 1601 | 1569.288 | 3 | 0.188 | |||
| 2020-12-01 | 8370 etc rela | 紀陽銀行 | 1623 | 1576 | 1611 | 1598 | 1566.348 | 8 | 0.503 | |||
| 2020-11-30 | 8370 etc rela | 紀陽銀行 | 1677 | 1586 | 1654 | 1590 | 1558.506 | -88 | -5.244 | |||
| 2020-11-27 | 8370 etc rela | 紀陽銀行 | 1701 | 1663 | 1682 | 1678 | 1644.763 | 3 | 0.179 | |||
| 2020-11-26 | 8370 etc rela | 紀陽銀行 | 1683 | 1621 | 1634 | 1675 | 1641.822 | 33 | 2.01 | |||
| 2020-11-25 | 8370 etc rela | 紀陽銀行 | 1692 | 1633 | 1692 | 1642 | 1609.476 | -24 | -1.441 | |||
| 2020-11-24 | 8370 etc rela | 紀陽銀行 | 1705 | 1664 | 1700 | 1666 | 1633.001 | -5 | -0.299 | |||
| 2020-11-20 | 8370 etc rela | 紀陽銀行 | 1674 | 1638 | 1642 | 1671 | 1637.901 | 8 | 0.481 | |||
| 2020-11-19 | 8370 etc rela | 紀陽銀行 | 1678 | 1654 | 1654 | 1663 | 1630.06 | -11 | -0.657 | |||
| 2020-11-18 | 8370 etc rela | 紀陽銀行 | 1679 | 1642 | 1653 | 1674 | 1640.842 | 18 | 1.087 | |||
| 2020-11-17 | 8370 etc rela | 紀陽銀行 | 1686 | 1643 | 1680 | 1656 | 1623.199 | -27 | -1.604 | |||
| 2020-11-16 | 8370 etc rela | 紀陽銀行 | 1709 | 1677 | 1692 | 1683 | 1649.664 | 10 | 0.598 | |||
| 2020-11-13 | 8370 etc rela | 紀陽銀行 | 1689 | 1653 | 1679 | 1673 | 1639.862 | -27 | -1.588 | |||
| 2020-11-12 | 8370 etc rela | 紀陽銀行 | 1702 | 1681 | 1698 | 1700 | 1666.327 | -1 | -0.059 | |||
| 2020-11-11 | 8370 etc rela | 紀陽銀行 | 1710 | 1684 | 1700 | 1701 | 1667.307 | 29 | 1.734 | |||
| 2020-11-10 | 8370 etc rela | 紀陽銀行 | 1725 | 1636 | 1696 | 1672 | 1638.882 | -16 | -0.948 | |||
| 2020-11-09 | 8370 etc rela | 紀陽銀行 | 1699 | 1674 | 1690 | 1688 | 1654.565 | 15 | 0.897 | |||
| 2020-11-06 | 8370 etc rela | 紀陽銀行 | 1683 | 1638 | 1662 | 1673 | 1639.862 | 7 | 0.42 | |||
| 2020-11-05 | 8370 etc rela | 紀陽銀行 | 1675 | 1600 | 1633 | 1666 | 1633.001 | 36 | 2.209 | |||
| 2020-11-04 | 8370 etc rela | 紀陽銀行 | 1697 | 1620 | 1697 | 1630 | 1597.714 | 13 | 0.804 | |||
| 2020-11-02 | 8370 etc rela | 紀陽銀行 | 1622 | 1572 | 1572 | 1617 | 1584.971 | 58 | 3.72 | |||
| 2020-10-30 | 8370 etc rela | 紀陽銀行 | 1573 | 1544 | 1567 | 1559 | 1528.12 | -11 | -0.701 | |||
| 2020-10-29 | 8370 etc rela | 紀陽銀行 | 1575 | 1543 | 1543 | 1570 | 1538.902 | 16 | 1.03 | |||
| 2020-10-28 | 8370 etc rela | 紀陽銀行 | 1558 | 1519 | 1534 | 1554 | 1523.219 | -7 | -0.448 | |||
| 2020-10-27 | 8370 etc rela | 紀陽銀行 | 1561 | 1535 | 1545 | 1561 | 1530.08 | 17 | 1.101 | |||
| 2020-10-26 | 8370 etc rela | 紀陽銀行 | 1566 | 1538 | 1547 | 1544 | 1513.417 | -22 | -1.405 | |||
| 2020-10-23 | 8370 etc rela | 紀陽銀行 | 1576 | 1557 | 1567 | 1566 | 1534.981 | 11 | 0.707 | |||
| 2020-10-22 | 8370 etc rela | 紀陽銀行 | 1566 | 1535 | 1554 | 1555 | 1524.199 | -12 | -0.766 | |||
| 2020-10-21 | 8370 etc rela | 紀陽銀行 | 1580 | 1553 | 1558 | 1567 | 1535.962 | 25 | 1.621 | |||
| 2020-10-20 | 8370 etc rela | 紀陽銀行 | 1579 | 1537 | 1575 | 1542 | 1511.457 | -27 | -1.721 | |||
| 2020-10-19 | 8370 etc rela | 紀陽銀行 | 1579 | 1549 | 1550 | 1569 | 1537.922 | 24 | 1.553 | |||
| 2020-10-16 | 8370 etc rela | 紀陽銀行 | 1554 | 1538 | 1553 | 1545 | 1514.397 | 5 | 0.325 | |||
| 2020-10-15 | 8370 etc rela | 紀陽銀行 | 1559 | 1539 | 1551 | 1540 | 1509.496 | -11 | -0.709 | |||
| 2020-10-14 | 8370 etc rela | 紀陽銀行 | 1553 | 1536 | 1551 | 1551 | 1520.278 | -13 | -0.831 | |||
| 2020-10-13 | 8370 etc rela | 紀陽銀行 | 1575 | 1555 | 1572 | 1564 | 1533.021 | -8 | -0.509 | |||
| 2020-10-12 | 8370 etc rela | 紀陽銀行 | 1578 | 1555 | 1577 | 1572 | 1540.863 | -11 | -0.695 | |||
| 2020-10-09 | 8370 etc rela | 紀陽銀行 | 1608 | 1581 | 1608 | 1583 | 1551.645 | -19 | -1.186 | |||
| 2020-10-08 | 8370 etc rela | 紀陽銀行 | 1607 | 1591 | 1597 | 1602 | 1570.268 | 14 | 0.882 | |||
| 2020-10-07 | 8370 etc rela | 紀陽銀行 | 1609 | 1588 | 1609 | 1588 | 1556.546 | -25 | -1.55 | |||
| 2020-10-06 | 8370 etc rela | 紀陽銀行 | 1617 | 1585 | 1604 | 1613 | 1581.05 | 10 | 0.624 | |||
| 2020-10-05 | 8370 etc rela | 紀陽銀行 | 1630 | 1591 | 1611 | 1603 | 1571.248 | 8 | 0.502 | |||
| 2020-10-02 | 8370 etc rela | 紀陽銀行 | 1650 | 1588 | 1650 | 1595 | 1563.407 | -26 | -1.604 | |||
| 2020-09-30 | 8370 etc rela | 紀陽銀行 | 1672 | 1621 | 1672 | 1621 | 1588.892 | -54 | -3.224 | |||
| 2020-09-29 | 8370 etc rela | 紀陽銀行 | 1682 | 1649 | 1660 | 1675 | 1641.822 | 10 | 0.601 | |||
| 2020-09-28 | 8370 etc rela | 紀陽銀行 | 1665 | 1621 | 1631 | 1665 | 1632.02 | 52 | 3.224 | |||
| 2020-09-25 | 8370 etc rela | 紀陽銀行 | 1638 | 1611 | 1611 | 1613 | 1581.05 | 4 | 0.249 | |||
| 2020-09-24 | 8370 etc rela | 紀陽銀行 | 1616 | 1583 | 1600 | 1609 | 1577.13 | 8 | 0.5 | |||
| 2020-09-23 | 8370 etc rela | 紀陽銀行 | 1627 | 1595 | 1627 | 1601 | 1569.288 | -56 | -3.38 | |||
| 2020-09-18 | 8370 etc rela | 紀陽銀行 | 1668 | 1635 | 1643 | 1657 | 1624.179 | 19 | 1.16 | |||
| 2020-09-17 | 8370 etc rela | 紀陽銀行 | 1650 | 1616 | 1639 | 1638 | 1605.555 | 10 | 0.614 | |||
| 2020-09-16 | 8370 etc rela | 紀陽銀行 | 1640 | 1605 | 1615 | 1628 | 1595.753 | 11 | 0.68 | |||
| 2020-09-15 | 8370 etc rela | 紀陽銀行 | 1623 | 1584 | 1616 | 1617 | 1584.971 | 19 | 1.189 | |||
| 2020-09-14 | 8370 etc rela | 紀陽銀行 | 1604 | 1582 | 1590 | 1598 | 1566.348 | 32 | 2.043 | |||
| 2020-09-11 | 8370 etc rela | 紀陽銀行 | 1569 | 1520 | 1536 | 1566 | 1534.981 | 29 | 1.887 | |||
| 2020-09-10 | 8370 etc rela | 紀陽銀行 | 1549 | 1521 | 1542 | 1537 | 1506.556 | -5 | -0.324 | |||
| 2020-09-09 | 8370 etc rela | 紀陽銀行 | 1568 | 1519 | 1568 | 1542 | 1511.457 | -45 | -2.836 | |||
| 2020-09-08 | 8370 etc rela | 紀陽銀行 | 1596 | 1565 | 1569 | 1587 | 1555.565 | 18 | 1.147 | |||
| 2020-09-07 | 8370 etc rela | 紀陽銀行 | 1590 | 1558 | 1565 | 1569 | 1537.922 | 4 | 0.256 | |||
| 2020-09-04 | 8370 etc rela | 紀陽銀行 | 1573 | 1527 | 1540 | 1565 | 1534.001 | 24 | 1.557 | |||
| 2020-09-03 | 8370 etc rela | 紀陽銀行 | 1601 | 1541 | 1594 | 1541 | 1510.477 | -38 | -2.407 | |||
| 2020-09-02 | 8370 etc rela | 紀陽銀行 | 1579 | 1550 | 1572 | 1579 | 1547.724 | 15 | 0.959 | |||
| 2020-09-01 | 8370 etc rela | 紀陽銀行 | 1569 | 1537 | 1555 | 1564 | 1533.021 | -4 | -0.255 | |||
| 2020-08-31 | 8370 etc rela | 紀陽銀行 | 1592 | 1557 | 1587 | 1568 | 1536.942 | -6 | -0.381 | |||
| 2020-08-28 | 8370 etc rela | 紀陽銀行 | 1618 | 1557 | 1591 | 1574 | 1542.823 | 6 | 0.383 | |||
| 2020-08-27 | 8370 etc rela | 紀陽銀行 | 1600 | 1545 | 1600 | 1568 | 1536.942 | -22 | -1.384 | |||
| 2020-08-26 | 8370 etc rela | 紀陽銀行 | 1593 | 1560 | 1560 | 1590 | 1558.506 | 14 | 0.888 | |||
| 2020-08-25 | 8370 etc rela | 紀陽銀行 | 1578 | 1557 | 1575 | 1576 | 1544.783 | 35 | 2.271 | |||
| 2020-08-24 | 8370 etc rela | 紀陽銀行 | 1551 | 1526 | 1545 | 1541 | 1510.477 | 7 | 0.456 | |||
| 2020-08-21 | 8370 etc rela | 紀陽銀行 | 1559 | 1528 | 1549 | 1534 | 1503.615 | -12 | -0.776 | |||
| 2020-08-20 | 8370 etc rela | 紀陽銀行 | 1572 | 1540 | 1560 | 1546 | 1515.377 | -18 | -1.151 | |||
| 2020-08-19 | 8370 etc rela | 紀陽銀行 | 1588 | 1560 | 1573 | 1564 | 1533.021 | -33 | -2.066 | |||
| 2020-08-18 | 8370 etc rela | 紀陽銀行 | 1604 | 1569 | 1590 | 1597 | 1565.367 | 6 | 0.377 | |||
| 2020-08-17 | 8370 etc rela | 紀陽銀行 | 1631 | 1591 | 1623 | 1591 | 1559.486 | -32 | -1.972 | |||
| 2020-08-14 | 8370 etc rela | 紀陽銀行 | 1632 | 1619 | 1631 | 1623 | 1590.852 | -12 | -0.734 | |||
| 2020-08-13 | 8370 etc rela | 紀陽銀行 | 1635 | 1586 | 1586 | 1635 | 1602.615 | 58 | 3.678 | |||
| 2020-08-12 | 8370 etc rela | 紀陽銀行 | 1581 | 1546 | 1548 | 1577 | 1545.763 | 36 | 2.336 | |||
| 2020-08-11 | 8370 etc rela | 紀陽銀行 | 1542 | 1459 | 1471 | 1541 | 1510.477 | 100 | 6.94 | |||
| 2020-08-07 | 8370 etc rela | 紀陽銀行 | 1461 | 1441 | 1448 | 1441 | 1412.457 | -14 | -0.962 | |||
| 2020-08-06 | 8370 etc rela | 紀陽銀行 | 1472 | 1444 | 1468 | 1455 | 1426.18 | -13 | -0.886 | |||
| 2020-08-05 | 8370 etc rela | 紀陽銀行 | 1498 | 1452 | 1498 | 1468 | 1438.922 | -35 | -2.329 | |||
| 2020-08-04 | 8370 etc rela | 紀陽銀行 | 1547 | 1502 | 1541 | 1503 | 1473.229 | -2 | -0.133 | |||
| 2020-08-03 | 8370 etc rela | 紀陽銀行 | 1542 | 1490 | 1501 | 1505 | 1475.19 | 17 | 1.142 | |||
| 2020-07-31 | 8370 etc rela | 紀陽銀行 | 1570 | 1488 | 1570 | 1488 | 1458.526 | -81 | -5.163 | |||
| 2020-07-30 | 8370 etc rela | 紀陽銀行 | 1594 | 1558 | 1592 | 1569 | 1537.922 | -22 | -1.383 | |||
| 2020-07-29 | 8370 etc rela | 紀陽銀行 | 1612 | 1589 | 1605 | 1591 | 1559.486 | -20 | -1.241 | |||
| 2020-07-28 | 8370 etc rela | 紀陽銀行 | 1634 | 1604 | 1634 | 1611 | 1579.09 | -19 | -1.166 | |||
| 2020-07-27 | 8370 etc rela | 紀陽銀行 | 1630 | 1589 | 1599 | 1630 | 1597.714 | 20 | 1.242 | |||
| 2020-07-22 | 8370 etc rela | 紀陽銀行 | 1651 | 1610 | 1651 | 1610 | 1578.11 | -33 | -2.009 | |||
| 2020-07-21 | 8370 etc rela | 紀陽銀行 | 1644 | 1616 | 1631 | 1643 | 1610.456 | 15 | 0.921 | |||
| 2020-07-20 | 8370 etc rela | 紀陽銀行 | 1628 | 1605 | 1619 | 1628 | 1595.753 | 13 | 0.805 | |||
| 2020-07-17 | 8370 etc rela | 紀陽銀行 | 1633 | 1607 | 1633 | 1615 | 1583.011 | -14 | -0.859 | |||
| 2020-07-16 | 8370 etc rela | 紀陽銀行 | 1635 | 1568 | 1568 | 1629 | 1596.733 | 34 | 2.132 | |||
| 2020-07-15 | 8370 etc rela | 紀陽銀行 | 1616 | 1578 | 1610 | 1595 | 1563.407 | -26 | -1.604 | |||
| 2020-07-14 | 8370 etc rela | 紀陽銀行 | 1636 | 1616 | 1627 | 1621 | 1588.892 | -11 | -0.674 | |||
| 2020-07-13 | 8370 etc rela | 紀陽銀行 | 1633 | 1603 | 1614 | 1632 | 1599.674 | 67 | 4.281 | |||
| 2020-07-10 | 8370 etc rela | 紀陽銀行 | 1603 | 1564 | 1603 | 1565 | 1534.001 | -46 | -2.855 | |||
| 2020-07-09 | 8370 etc rela | 紀陽銀行 | 1628 | 1578 | 1590 | 1611 | 1579.09 | 20 | 1.257 | |||
| 2020-07-08 | 8370 etc rela | 紀陽銀行 | 1651 | 1591 | 1619 | 1591 | 1559.486 | -34 | -2.092 | |||
| 2020-07-07 | 8370 etc rela | 紀陽銀行 | 1657 | 1612 | 1657 | 1625 | 1592.813 | -32 | -1.931 | |||
| 2020-07-06 | 8370 etc rela | 紀陽銀行 | 1657 | 1623 | 1623 | 1657 | 1624.179 | 33 | 2.032 | |||
| 2020-07-03 | 8370 etc rela | 紀陽銀行 | 1632 | 1609 | 1617 | 1624 | 1591.833 | 7 | 0.433 | |||
| 2020-07-02 | 8370 etc rela | 紀陽銀行 | 1653 | 1612 | 1635 | 1617 | 1584.971 | -19 | -1.161 | |||
| 2020-07-01 | 8370 etc rela | 紀陽銀行 | 1668 | 1633 | 1650 | 1636 | 1603.595 | -1 | -0.061 | |||
| 2020-06-30 | 8370 etc rela | 紀陽銀行 | 1689 | 1637 | 1689 | 1637 | 1604.575 | -21 | -1.267 | |||
| 2020-06-29 | 8370 etc rela | 紀陽銀行 | 1681 | 1658 | 1667 | 1658 | 1625.159 | -29 | -1.719 | |||
| 2020-06-26 | 8370 etc rela | 紀陽銀行 | 1701 | 1683 | 1689 | 1687 | 1653.585 | 29 | 1.749 | |||
| 2020-06-25 | 8370 etc rela | 紀陽銀行 | 1672 | 1653 | 1661 | 1658 | 1625.159 | -23 | -1.368 | |||
| 2020-06-24 | 8370 etc rela | 紀陽銀行 | 1715 | 1681 | 1715 | 1681 | 1647.703 | -36 | -2.097 | |||
| 2020-06-23 | 8370 etc rela | 紀陽銀行 | 1732 | 1702 | 1710 | 1717 | 1682.99 | 20 | 1.179 | |||
| 2020-06-22 | 8370 etc rela | 紀陽銀行 | 1710 | 1678 | 1678 | 1697 | 1663.387 | 19 | 1.132 | |||
| 2020-06-19 | 8370 etc rela | 紀陽銀行 | 1695 | 1659 | 1684 | 1678 | 1644.763 | -3 | -0.178 | |||
| 2020-06-18 | 8370 etc rela | 紀陽銀行 | 1693 | 1667 | 1680 | 1681 | 1647.703 | -12 | -0.709 | |||
| 2020-06-17 | 8370 etc rela | 紀陽銀行 | 1699 | 1663 | 1667 | 1693 | 1659.466 | 26 | 1.56 | |||
| 2020-06-16 | 8370 etc rela | 紀陽銀行 | 1684 | 1638 | 1660 | 1667 | 1633.981 | 55 | 3.412 | |||
| 2020-06-15 | 8370 etc rela | 紀陽銀行 | 1666 | 1611 | 1652 | 1612 | 1580.07 | -39 | -2.362 | |||
| 2020-06-12 | 8370 etc rela | 紀陽銀行 | 1674 | 1650 | 1655 | 1651 | 1618.298 | -28 | -1.668 | |||
| 2020-06-11 | 8370 etc rela | 紀陽銀行 | 1695 | 1651 | 1656 | 1679 | 1645.743 | -14 | -0.827 | |||
| 2020-06-10 | 8370 etc rela | 紀陽銀行 | 1715 | 1693 | 1700 | 1693 | 1659.466 | -7 | -0.412 | |||
| 2020-06-09 | 8370 etc rela | 紀陽銀行 | 1736 | 1691 | 1727 | 1700 | 1666.327 | -21 | -1.22 | |||
| 2020-06-08 | 8370 etc rela | 紀陽銀行 | 1729 | 1707 | 1728 | 1721 | 1686.911 | 8 | 0.467 | |||
| 2020-06-05 | 8370 etc rela | 紀陽銀行 | 1724 | 1701 | 1710 | 1713 | 1679.07 | 8 | 0.469 | |||
| 2020-06-04 | 8370 etc rela | 紀陽銀行 | 1718 | 1699 | 1710 | 1705 | 1671.228 | 8 | 0.471 | |||
| 2020-06-03 | 8370 etc rela | 紀陽銀行 | 1711 | 1686 | 1705 | 1697 | 1663.387 | 12 | 0.712 | |||
| 2020-06-02 | 8370 etc rela | 紀陽銀行 | 1704 | 1682 | 1688 | 1685 | 1651.624 | 18 | 1.08 | |||
| 2020-06-01 | 8370 etc rela | 紀陽銀行 | 1674 | 1653 | 1668 | 1667 | 1633.981 | -5 | -0.299 | |||
| 2020-05-29 | 8370 etc rela | 紀陽銀行 | 1711 | 1672 | 1689 | 1672 | 1638.882 | -17 | -1.007 | |||
| 2020-05-28 | 8370 etc rela | 紀陽銀行 | 1689 | 1651 | 1651 | 1689 | 1655.545 | 41 | 2.488 | |||
| 2020-05-27 | 8370 etc rela | 紀陽銀行 | 1663 | 1622 | 1648 | 1648 | 1615.357 | 0 | 0 | |||
| 2020-05-26 | 8370 etc rela | 紀陽銀行 | 1648 | 1625 | 1639 | 1648 | 1615.357 | 25 | 1.54 | |||
| 2020-05-25 | 8370 etc rela | 紀陽銀行 | 1623 | 1605 | 1605 | 1623 | 1590.852 | 18 | 1.121 | |||
| 2020-05-22 | 8370 etc rela | 紀陽銀行 | 1637 | 1604 | 1623 | 1605 | 1573.209 | -11 | -0.681 | |||
| 2020-05-21 | 8370 etc rela | 紀陽銀行 | 1626 | 1599 | 1609 | 1616 | 1583.991 | 7 | 0.435 | |||
| 2020-05-20 | 8370 etc rela | 紀陽銀行 | 1627 | 1599 | 1603 | 1609 | 1577.13 | 6 | 0.374 | |||
| 2020-05-19 | 8370 etc rela | 紀陽銀行 | 1630 | 1592 | 1610 | 1603 | 1571.248 | 34 | 2.167 | |||
| 2020-05-18 | 8370 etc rela | 紀陽銀行 | 1574 | 1529 | 1529 | 1569 | 1537.922 | 42 | 2.75 | |||
| 2020-05-15 | 8370 etc rela | 紀陽銀行 | 1536 | 1485 | 1495 | 1527 | 1496.754 | 54 | 3.666 | |||
| 2020-05-14 | 8370 etc rela | 紀陽銀行 | 1516 | 1473 | 1512 | 1473 | 1443.823 | -44 | -2.9 | |||
| 2020-05-13 | 8370 etc rela | 紀陽銀行 | 1530 | 1497 | 1497 | 1517 | 1486.952 | -14 | -0.914 | |||
| 2020-05-12 | 8370 etc rela | 紀陽銀行 | 1571 | 1529 | 1552 | 1531 | 1500.675 | -34 | -2.173 | |||
| 2020-05-11 | 8370 etc rela | 紀陽銀行 | 1602 | 1553 | 1592 | 1565 | 1534.001 | -22 | -1.386 | |||
| 2020-05-08 | 8370 etc rela | 紀陽銀行 | 1614 | 1586 | 1606 | 1587 | 1555.565 | -8 | -0.502 | |||
| 2020-05-07 | 8370 etc rela | 紀陽銀行 | 1620 | 1584 | 1620 | 1595 | 1563.407 | -3 | -0.188 | |||
| 2020-05-01 | 8370 etc rela | 紀陽銀行 | 1608 | 1580 | 1588 | 1598 | 1566.348 | -1 | -0.063 | |||
| 2020-04-30 | 8370 etc rela | 紀陽銀行 | 1655 | 1599 | 1650 | 1599 | 1567.328 | -25 | -1.539 | |||
| 2020-04-28 | 8370 etc rela | 紀陽銀行 | 1639 | 1614 | 1639 | 1624 | 1591.833 | -2 | -0.123 | |||
| 2020-04-27 | 8370 etc rela | 紀陽銀行 | 1634 | 1594 | 1618 | 1626 | 1593.793 | 16 | 0.994 | |||
| 2020-04-24 | 8370 etc rela | 紀陽銀行 | 1611 | 1570 | 1594 | 1610 | 1578.11 | 15 | 0.94 | |||
| 2020-04-23 | 8370 etc rela | 紀陽銀行 | 1598 | 1565 | 1565 | 1595 | 1563.407 | 27 | 1.722 | |||
| 2020-04-22 | 8370 etc rela | 紀陽銀行 | 1571 | 1536 | 1548 | 1568 | 1536.942 | 18 | 1.161 | |||
| 2020-04-21 | 8370 etc rela | 紀陽銀行 | 1553 | 1500 | 1501 | 1550 | 1519.298 | 11 | 0.715 | |||
| 2020-04-20 | 8370 etc rela | 紀陽銀行 | 1549 | 1516 | 1518 | 1539 | 1508.516 | 10 | 0.654 | |||
| 2020-04-17 | 8370 etc rela | 紀陽銀行 | 1580 | 1527 | 1570 | 1529 | 1498.714 | -32 | -2.05 | |||
| 2020-04-16 | 8370 etc rela | 紀陽銀行 | 1563 | 1521 | 1524 | 1561 | 1530.08 | 18 | 1.167 | |||
| 2020-04-15 | 8370 etc rela | 紀陽銀行 | 1556 | 1524 | 1543 | 1543 | 1512.437 | 8 | 0.521 | |||
| 2020-04-14 | 8370 etc rela | 紀陽銀行 | 1544 | 1499 | 1504 | 1535 | 1504.595 | 12 | 0.788 | |||
| 2020-04-13 | 8370 etc rela | 紀陽銀行 | 1531 | 1493 | 1498 | 1523 | 1492.833 | -12 | -0.782 | |||
| 2020-04-10 | 8370 etc rela | 紀陽銀行 | 1538 | 1480 | 1495 | 1535 | 1504.595 | 45 | 3.02 | |||
| 2020-04-09 | 8370 etc rela | 紀陽銀行 | 1536 | 1465 | 1536 | 1490 | 1460.487 | -44 | -2.868 | |||
| 2020-04-08 | 8370 etc rela | 紀陽銀行 | 1548 | 1493 | 1511 | 1534 | 1503.615 | 37 | 2.472 | |||
| 2020-04-07 | 8370 etc rela | 紀陽銀行 | 1558 | 1458 | 1512 | 1497 | 1467.348 | -18 | -1.188 | |||
| 2020-04-06 | 8370 etc rela | 紀陽銀行 | 1529 | 1478 | 1481 | 1515 | 1484.992 | 31 | 2.089 | |||
| 2020-04-03 | 8370 etc rela | 紀陽銀行 | 1519 | 1457 | 1457 | 1484 | 1454.606 | 23 | 1.574 | |||
| 2020-04-02 | 8370 etc rela | 紀陽銀行 | 1514 | 1446 | 1488 | 1461 | 1432.061 | -42 | -2.794 | |||
| 2020-04-01 | 8370 etc rela | 紀陽銀行 | 1588 | 1496 | 1568 | 1503 | 1473.229 | -93 | -5.827 | |||
| 2020-03-31 | 8370 etc rela | 紀陽銀行 | 1686 | 1578 | 1657 | 1596 | 1564.387 | -66 | -3.971 | |||
| 2020-03-30 | 8370 etc rela | 紀陽銀行 | 1668 | 1581 | 1584 | 1662 | 1629.08 | -6 | -0.36 | |||
| 2020-03-27 | 8370 etc rela | 紀陽銀行 | 1675 | 1607 | 1650 | 1668 | 1600.654 | 98 | 6.242 | |||
| 2020-03-26 | 8370 etc rela | 紀陽銀行 | 1624 | 1505 | 1505 | 1570 | 1506.611 | 12 | 0.77 | |||
| 2020-03-25 | 8370 etc rela | 紀陽銀行 | 1561 | 1485 | 1485 | 1558 | 1495.095 | 33 | 2.164 | |||
| 2020-03-24 | 8370 etc rela | 紀陽銀行 | 1600 | 1487 | 1553 | 1525 | 1463.428 | 12 | 0.793 | |||
| 2020-03-23 | 8370 etc rela | 紀陽銀行 | 1527 | 1437 | 1450 | 1513 | 1451.912 | -7 | -0.461 | |||
| 2020-03-19 | 8370 etc rela | 紀陽銀行 | 1549 | 1384 | 1384 | 1520 | 1458.63 | 140 | 10.145 | |||
| 2020-03-18 | 8370 etc rela | 紀陽銀行 | 1427 | 1316 | 1321 | 1380 | 1324.282 | 64 | 4.863 | |||
| 2020-03-17 | 8370 etc rela | 紀陽銀行 | 1329 | 1163 | 1196 | 1316 | 1262.866 | 101 | 8.313 | |||
| 2020-03-16 | 8370 etc rela | 紀陽銀行 | 1253 | 1172 | 1191 | 1215 | 1165.944 | 35 | 2.966 | |||
| 2020-03-13 | 8370 etc rela | 紀陽銀行 | 1211 | 1151 | 1173 | 1180 | 1132.357 | -53 | -4.298 | |||
| 2020-03-12 | 8370 etc rela | 紀陽銀行 | 1264 | 1224 | 1254 | 1233 | 1183.217 | -51 | -3.972 | |||
| 2020-03-11 | 8370 etc rela | 紀陽銀行 | 1322 | 1280 | 1290 | 1284 | 1232.158 | -31 | -2.357 | |||
| 2020-03-10 | 8370 etc rela | 紀陽銀行 | 1321 | 1209 | 1240 | 1315 | 1261.907 | 45 | 3.543 | |||
| 2020-03-09 | 8370 etc rela | 紀陽銀行 | 1319 | 1265 | 1315 | 1270 | 1218.724 | -93 | -6.823 | |||
| 2020-03-06 | 8370 etc rela | 紀陽銀行 | 1388 | 1355 | 1386 | 1363 | 1307.969 | -53 | -3.743 | |||
| 2020-03-05 | 8370 etc rela | 紀陽銀行 | 1434 | 1402 | 1416 | 1416 | 1358.829 | 7 | 0.497 | |||
| 2020-03-04 | 8370 etc rela | 紀陽銀行 | 1440 | 1406 | 1421 | 1409 | 1352.111 | -42 | -2.895 | |||
| 2020-03-03 | 8370 etc rela | 紀陽銀行 | 1498 | 1451 | 1498 | 1451 | 1392.416 | -25 | -1.694 | |||
| 2020-03-02 | 8370 etc rela | 紀陽銀行 | 1485 | 1403 | 1407 | 1476 | 1416.406 | 50 | 3.506 | |||
| 2020-02-28 | 8370 etc rela | 紀陽銀行 | 1472 | 1417 | 1472 | 1426 | 1368.425 | -65 | -4.359 | |||
| 2020-02-27 | 8370 etc rela | 紀陽銀行 | 1515 | 1491 | 1514 | 1491 | 1430.801 | -41 | -2.676 | |||
| 2020-02-26 | 8370 etc rela | 紀陽銀行 | 1533 | 1491 | 1491 | 1532 | 1470.145 | 1 | 0.065 | |||
| 2020-02-25 | 8370 etc rela | 紀陽銀行 | 1572 | 1531 | 1547 | 1531 | 1469.186 | -77 | -4.789 | |||
| 2020-02-21 | 8370 etc rela | 紀陽銀行 | 1617 | 1585 | 1586 | 1608 | 1543.077 | 19 | 1.196 | |||
| 2020-02-20 | 8370 etc rela | 紀陽銀行 | 1606 | 1580 | 1580 | 1589 | 1524.844 | 23 | 1.469 | |||
| 2020-02-19 | 8370 etc rela | 紀陽銀行 | 1572 | 1547 | 1551 | 1566 | 1502.772 | -12 | -0.76 | |||
| 2020-02-18 | 8370 etc rela | 紀陽銀行 | 1584 | 1566 | 1580 | 1578 | 1514.288 | -7 | -0.442 | |||
| 2020-02-17 | 8370 etc rela | 紀陽銀行 | 1586 | 1564 | 1575 | 1585 | 1521.005 | -4 | -0.252 | |||
| 2020-02-14 | 8370 etc rela | 紀陽銀行 | 1590 | 1568 | 1569 | 1589 | 1524.844 | 5 | 0.316 | |||
| 2020-02-13 | 8370 etc rela | 紀陽銀行 | 1594 | 1575 | 1594 | 1584 | 1520.046 | -6 | -0.377 | |||
| 2020-02-12 | 8370 etc rela | 紀陽銀行 | 1596 | 1581 | 1596 | 1590 | 1525.803 | -6 | -0.376 | |||
| 2020-02-10 | 8370 etc rela | 紀陽銀行 | 1618 | 1596 | 1600 | 1596 | 1531.561 | -33 | -2.026 | |||
| 2020-02-07 | 8370 etc rela | 紀陽銀行 | 1651 | 1624 | 1651 | 1629 | 1563.229 | -23 | -1.392 | |||
| 2020-02-06 | 8370 etc rela | 紀陽銀行 | 1661 | 1630 | 1638 | 1652 | 1585.3 | 43 | 2.672 | |||
| 2020-02-05 | 8370 etc rela | 紀陽銀行 | 1630 | 1609 | 1621 | 1609 | 1544.036 | -8 | -0.495 | |||
| 2020-02-04 | 8370 etc rela | 紀陽銀行 | 1617 | 1574 | 1580 | 1617 | 1551.713 | 39 | 2.471 | |||
| 2020-02-03 | 8370 etc rela | 紀陽銀行 | 1594 | 1556 | 1564 | 1578 | 1514.288 | -5 | -0.316 | |||
| 2020-01-31 | 8370 etc rela | 紀陽銀行 | 1597 | 1581 | 1584 | 1583 | 1519.086 | 13 | 0.828 | |||
| 2020-01-30 | 8370 etc rela | 紀陽銀行 | 1584 | 1559 | 1575 | 1570 | 1506.611 | -8 | -0.507 | |||
| 2020-01-29 | 8370 etc rela | 紀陽銀行 | 1580 | 1565 | 1565 | 1578 | 1514.288 | 1 | 0.063 | |||
| 2020-01-28 | 8370 etc rela | 紀陽銀行 | 1582 | 1548 | 1551 | 1577 | 1513.328 | 9 | 0.574 | |||
| 2020-01-27 | 8370 etc rela | 紀陽銀行 | 1589 | 1561 | 1589 | 1568 | 1504.692 | -29 | -1.816 | |||
| 2020-01-24 | 8370 etc rela | 紀陽銀行 | 1607 | 1585 | 1591 | 1597 | 1532.521 | 6 | 0.377 | |||
| 2020-01-23 | 8370 etc rela | 紀陽銀行 | 1600 | 1579 | 1600 | 1591 | 1526.763 | -17 | -1.057 | |||
| 2020-01-22 | 8370 etc rela | 紀陽銀行 | 1625 | 1600 | 1605 | 1608 | 1543.077 | -5 | -0.31 | |||
| 2020-01-21 | 8370 etc rela | 紀陽銀行 | 1615 | 1601 | 1601 | 1613 | 1547.875 | 6 | 0.373 | |||
| 2020-01-20 | 8370 etc rela | 紀陽銀行 | 1620 | 1607 | 1607 | 1607 | 1542.117 | 10 | 0.626 | |||
| 2020-01-17 | 8370 etc rela | 紀陽銀行 | 1606 | 1582 | 1598 | 1597 | 1532.521 | 3 | 0.188 | |||
| 2020-01-16 | 8370 etc rela | 紀陽銀行 | 1603 | 1584 | 1597 | 1594 | 1529.642 | -6 | -0.375 | |||
| 2020-01-15 | 8370 etc rela | 紀陽銀行 | 1603 | 1578 | 1582 | 1600 | 1535.4 | 9 | 0.566 | |||
| 2020-01-14 | 8370 etc rela | 紀陽銀行 | 1629 | 1589 | 1627 | 1591 | 1526.763 | -48 | -2.929 | |||
| 2020-01-10 | 8370 etc rela | 紀陽銀行 | 1650 | 1631 | 1638 | 1639 | 1572.825 | 0 | 0 | |||
| 2020-01-09 | 8370 etc rela | 紀陽銀行 | 1655 | 1623 | 1645 | 1639 | 1572.825 | 28 | 1.738 | |||
| 2020-01-08 | 8370 etc rela | 紀陽銀行 | 1635 | 1601 | 1606 | 1611 | 1545.956 | -48 | -2.893 | |||
| 2020-01-07 | 8370 etc rela | 紀陽銀行 | 1665 | 1630 | 1639 | 1659 | 1592.018 | 21 | 1.282 | |||
| 2020-01-06 | 8370 etc rela | 紀陽銀行 | 1640 | 1607 | 1607 | 1638 | 1571.865 | -22 | -1.325 | |||
| 2019-12-30 | 8370 etc rela | 紀陽銀行 | 1678 | 1658 | 1677 | 1660 | 1592.977 | -28 | -1.659 | |||
| 2019-12-27 | 8370 etc rela | 紀陽銀行 | 1692 | 1665 | 1681 | 1688 | 1619.847 | 24 | 1.442 | |||
| 2019-12-26 | 8370 etc rela | 紀陽銀行 | 1664 | 1644 | 1648 | 1664 | 1596.816 | 25 | 1.525 | |||
| 2019-12-25 | 8370 etc rela | 紀陽銀行 | 1646 | 1634 | 1637 | 1639 | 1572.825 | -6 | -0.365 | |||
| 2019-12-24 | 8370 etc rela | 紀陽銀行 | 1671 | 1644 | 1668 | 1645 | 1578.583 | -20 | -1.201 | |||
| 2019-12-23 | 8370 etc rela | 紀陽銀行 | 1686 | 1663 | 1686 | 1665 | 1597.775 | -6 | -0.359 | |||
| 2019-12-20 | 8370 etc rela | 紀陽銀行 | 1682 | 1654 | 1656 | 1671 | 1603.533 | 11 | 0.663 | |||
| 2019-12-19 | 8370 etc rela | 紀陽銀行 | 1673 | 1653 | 1667 | 1660 | 1592.977 | -15 | -0.896 | |||
| 2019-12-18 | 8370 etc rela | 紀陽銀行 | 1715 | 1664 | 1714 | 1675 | 1607.372 | -42 | -2.446 | |||
| 2019-12-17 | 8370 etc rela | 紀陽銀行 | 1720 | 1699 | 1714 | 1717 | 1647.676 | 26 | 1.538 | |||
| 2019-12-16 | 8370 etc rela | 紀陽銀行 | 1705 | 1682 | 1705 | 1691 | 1622.726 | -3 | -0.177 | |||
| 2019-12-13 | 8370 etc rela | 紀陽銀行 | 1709 | 1672 | 1676 | 1694 | 1625.604 | 58 | 3.545 | |||
| 2019-12-12 | 8370 etc rela | 紀陽銀行 | 1655 | 1634 | 1653 | 1636 | 1569.946 | -16 | -0.969 | |||
| 2019-12-11 | 8370 etc rela | 紀陽銀行 | 1669 | 1641 | 1668 | 1652 | 1585.3 | -16 | -0.959 | |||
| 2019-12-10 | 8370 etc rela | 紀陽銀行 | 1701 | 1668 | 1680 | 1668 | 1600.654 | -12 | -0.714 | |||
| 2019-12-09 | 8370 etc rela | 紀陽銀行 | 1697 | 1676 | 1688 | 1680 | 1612.17 | 8 | 0.478 | |||
| 2019-12-06 | 8370 etc rela | 紀陽銀行 | 1683 | 1666 | 1670 | 1672 | 1604.493 | 2 | 0.12 | |||
| 2019-12-05 | 8370 etc rela | 紀陽銀行 | 1683 | 1666 | 1675 | 1670 | 1602.573 | -5 | -0.299 | |||
| 2019-12-04 | 8370 etc rela | 紀陽銀行 | 1675 | 1632 | 1648 | 1675 | 1607.372 | 2 | 0.12 | |||
| 2019-12-03 | 8370 etc rela | 紀陽銀行 | 1701 | 1672 | 1701 | 1673 | 1605.452 | -51 | -2.958 | |||
| 2019-12-02 | 8370 etc rela | 紀陽銀行 | 1736 | 1713 | 1720 | 1724 | 1654.393 | 10 | 0.583 | |||
| 2019-11-29 | 8370 etc rela | 紀陽銀行 | 1719 | 1700 | 1711 | 1714 | 1644.797 | 3 | 0.175 | |||
| 2019-11-28 | 8370 etc rela | 紀陽銀行 | 1715 | 1696 | 1707 | 1711 | 1641.918 | -2 | -0.117 | |||
| 2019-11-27 | 8370 etc rela | 紀陽銀行 | 1715 | 1693 | 1695 | 1713 | 1643.837 | 32 | 1.904 | |||
| 2019-11-26 | 8370 etc rela | 紀陽銀行 | 1707 | 1674 | 1705 | 1681 | 1613.129 | -18 | -1.059 | |||
| 2019-11-25 | 8370 etc rela | 紀陽銀行 | 1699 | 1685 | 1685 | 1699 | 1630.403 | 24 | 1.433 | |||
| 2019-11-22 | 8370 etc rela | 紀陽銀行 | 1707 | 1671 | 1671 | 1675 | 1607.372 | 10 | 0.601 | |||
| 2019-11-21 | 8370 etc rela | 紀陽銀行 | 1669 | 1633 | 1656 | 1665 | 1597.775 | 9 | 0.543 | |||
| 2019-11-20 | 8370 etc rela | 紀陽銀行 | 1686 | 1651 | 1670 | 1656 | 1589.139 | -31 | -1.838 | |||
| 2019-11-19 | 8370 etc rela | 紀陽銀行 | 1709 | 1687 | 1703 | 1687 | 1618.887 | -15 | -0.881 | |||
| 2019-11-18 | 8370 etc rela | 紀陽銀行 | 1718 | 1686 | 1700 | 1702 | 1633.281 | -6 | -0.351 | |||
| 2019-11-15 | 8370 etc rela | 紀陽銀行 | 1714 | 1671 | 1677 | 1708 | 1639.039 | 31 | 1.849 | |||
| 2019-11-14 | 8370 etc rela | 紀陽銀行 | 1709 | 1667 | 1705 | 1677 | 1609.291 | -29 | -1.7 | |||
| 2019-11-13 | 8370 etc rela | 紀陽銀行 | 1716 | 1693 | 1709 | 1706 | 1637.12 | -6 | -0.35 | |||
| 2019-11-12 | 8370 etc rela | 紀陽銀行 | 1712 | 1667 | 1707 | 1712 | 1642.878 | 10 | 0.588 | |||
| 2019-11-11 | 8370 etc rela | 紀陽銀行 | 1731 | 1651 | 1720 | 1702 | 1633.281 | -3 | -0.176 | |||
| 2019-11-08 | 8370 etc rela | 紀陽銀行 | 1730 | 1700 | 1713 | 1705 | 1636.16 | -16 | -0.93 | |||
| 2019-11-07 | 8370 etc rela | 紀陽銀行 | 1736 | 1713 | 1736 | 1721 | 1651.514 | -20 | -1.149 | |||
| 2019-11-06 | 8370 etc rela | 紀陽銀行 | 1747 | 1723 | 1747 | 1741 | 1670.707 | 13 | 0.752 | |||
| 2019-11-05 | 8370 etc rela | 紀陽銀行 | 1737 | 1704 | 1725 | 1728 | 1658.232 | 38 | 2.249 | |||
| 2019-11-01 | 8370 etc rela | 紀陽銀行 | 1694 | 1659 | 1661 | 1690 | 1621.766 | 5 | 0.297 | |||
| 2019-10-31 | 8370 etc rela | 紀陽銀行 | 1707 | 1667 | 1707 | 1685 | 1616.968 | -20 | -1.173 | |||
| 2019-10-30 | 8370 etc rela | 紀陽銀行 | 1737 | 1703 | 1728 | 1705 | 1636.16 | -40 | -2.292 | |||
| 2019-10-29 | 8370 etc rela | 紀陽銀行 | 1766 | 1743 | 1750 | 1745 | 1674.545 | 9 | 0.518 | |||
| 2019-10-28 | 8370 etc rela | 紀陽銀行 | 1749 | 1731 | 1740 | 1736 | 1665.909 | 3 | 0.173 | |||
| 2019-10-25 | 8370 etc rela | 紀陽銀行 | 1736 | 1710 | 1720 | 1733 | 1663.03 | 26 | 1.523 | |||
| 2019-10-24 | 8370 etc rela | 紀陽銀行 | 1720 | 1689 | 1698 | 1707 | 1638.08 | 13 | 0.767 | |||
| 2019-10-23 | 8370 etc rela | 紀陽銀行 | 1695 | 1662 | 1687 | 1694 | 1625.604 | 25 | 1.498 | |||
| 2019-10-21 | 8370 etc rela | 紀陽銀行 | 1686 | 1668 | 1677 | 1669 | 1601.614 | 4 | 0.24 | |||
| 2019-10-18 | 8370 etc rela | 紀陽銀行 | 1693 | 1660 | 1687 | 1665 | 1597.775 | -17 | -1.011 | |||
| 2019-10-17 | 8370 etc rela | 紀陽銀行 | 1721 | 1681 | 1721 | 1682 | 1614.089 | -34 | -1.981 | |||
| 2019-10-16 | 8370 etc rela | 紀陽銀行 | 1752 | 1706 | 1748 | 1716 | 1646.716 | -3 | -0.175 | |||
| 2019-10-15 | 8370 etc rela | 紀陽銀行 | 1746 | 1719 | 1725 | 1719 | 1649.595 | 29 | 1.716 | |||
| 2019-10-11 | 8370 etc rela | 紀陽銀行 | 1694 | 1671 | 1690 | 1690 | 1621.766 | 15 | 0.896 | |||
| 2019-10-10 | 8370 etc rela | 紀陽銀行 | 1694 | 1650 | 1676 | 1675 | 1607.372 | -11 | -0.652 | |||
| 2019-10-09 | 8370 etc rela | 紀陽銀行 | 1686 | 1649 | 1649 | 1686 | 1617.927 | 12 | 0.717 | |||
| 2019-10-08 | 8370 etc rela | 紀陽銀行 | 1683 | 1655 | 1671 | 1674 | 1606.412 | 16 | 0.965 | |||
| 2019-10-07 | 8370 etc rela | 紀陽銀行 | 1667 | 1642 | 1661 | 1658 | 1591.058 | -4 | -0.241 | |||
| 2019-10-04 | 8370 etc rela | 紀陽銀行 | 1663 | 1624 | 1639 | 1662 | 1594.896 | 1 | 0.06 | |||
| 2019-10-03 | 8370 etc rela | 紀陽銀行 | 1670 | 1647 | 1665 | 1661 | 1593.937 | -35 | -2.064 | |||
| 2019-10-02 | 8370 etc rela | 紀陽銀行 | 1710 | 1662 | 1665 | 1696 | 1627.524 | 11 | 0.653 | |||
| 2019-10-01 | 8370 etc rela | 紀陽銀行 | 1697 | 1676 | 1678 | 1685 | 1616.968 | 6 | 0.357 | |||
| 2019-09-30 | 8370 etc rela | 紀陽銀行 | 1702 | 1664 | 1681 | 1679 | 1611.21 | -12 | -0.71 | |||
| 2019-09-27 | 8370 etc rela | 紀陽銀行 | 1697 | 1665 | 1697 | 1691 | 1622.726 | -14 | -0.821 | |||
| 2019-09-26 | 8370 etc rela | 紀陽銀行 | 1733 | 1696 | 1713 | 1705 | 1636.16 | 15 | 0.888 | |||
| 2019-09-25 | 8370 etc rela | 紀陽銀行 | 1697 | 1663 | 1690 | 1690 | 1621.766 | 9 | 0.535 | |||
| 2019-09-24 | 8370 etc rela | 紀陽銀行 | 1696 | 1635 | 1635 | 1681 | 1613.129 | 48 | 2.939 | |||
| 2019-09-20 | 8370 etc rela | 紀陽銀行 | 1634 | 1598 | 1625 | 1633 | 1567.067 | 27 | 1.681 | |||
| 2019-09-19 | 8370 etc rela | 紀陽銀行 | 1621 | 1599 | 1600 | 1606 | 1541.157 | 25 | 1.581 | |||
| 2019-09-18 | 8370 etc rela | 紀陽銀行 | 1608 | 1569 | 1604 | 1581 | 1517.167 | -40 | -2.468 | |||
| 2019-09-17 | 8370 etc rela | 紀陽銀行 | 1637 | 1595 | 1612 | 1621 | 1555.552 | 14 | 0.871 | |||
| 2019-09-13 | 8370 etc rela | 紀陽銀行 | 1615 | 1566 | 1593 | 1607 | 1542.117 | 29 | 1.838 | |||
| 2019-09-12 | 8370 etc rela | 紀陽銀行 | 1585 | 1559 | 1577 | 1578 | 1514.288 | 14 | 0.895 | |||
| 2019-09-11 | 8370 etc rela | 紀陽銀行 | 1566 | 1533 | 1550 | 1564 | 1500.853 | 29 | 1.889 | |||
| 2019-09-10 | 8370 etc rela | 紀陽銀行 | 1538 | 1507 | 1507 | 1535 | 1473.024 | 47 | 3.159 | |||
| 2019-09-09 | 8370 etc rela | 紀陽銀行 | 1490 | 1458 | 1464 | 1488 | 1427.922 | 24 | 1.639 | |||
| 2019-09-06 | 8370 etc rela | 紀陽銀行 | 1479 | 1447 | 1474 | 1464 | 1404.891 | 1 | 0.068 | |||
| 2019-09-05 | 8370 etc rela | 紀陽銀行 | 1470 | 1431 | 1432 | 1463 | 1403.931 | 38 | 2.667 | |||
| 2019-09-04 | 8370 etc rela | 紀陽銀行 | 1443 | 1416 | 1442 | 1425 | 1367.465 | -28 | -1.927 | |||
| 2019-09-03 | 8370 etc rela | 紀陽銀行 | 1459 | 1442 | 1451 | 1453 | 1394.335 | 5 | 0.345 | |||
| 2019-09-02 | 8370 etc rela | 紀陽銀行 | 1452 | 1435 | 1440 | 1448 | 1389.537 | -7 | -0.481 | |||
| 2019-08-30 | 8370 etc rela | 紀陽銀行 | 1457 | 1428 | 1438 | 1455 | 1396.254 | 43 | 3.045 | |||
| 2019-08-29 | 8370 etc rela | 紀陽銀行 | 1420 | 1390 | 1420 | 1412 | 1354.99 | 7 | 0.498 | |||
| 2019-08-28 | 8370 etc rela | 紀陽銀行 | 1425 | 1395 | 1425 | 1405 | 1348.273 | -18 | -1.265 | |||
| 2019-08-27 | 8370 etc rela | 紀陽銀行 | 1431 | 1413 | 1419 | 1423 | 1365.546 | 23 | 1.643 | |||
| 2019-08-26 | 8370 etc rela | 紀陽銀行 | 1408 | 1376 | 1377 | 1400 | 1343.475 | -11 | -0.78 | |||
| 2019-08-23 | 8370 etc rela | 紀陽銀行 | 1427 | 1393 | 1400 | 1411 | 1354.031 | 18 | 1.292 | |||
| 2019-08-22 | 8370 etc rela | 紀陽銀行 | 1393 | 1360 | 1368 | 1393 | 1336.757 | 37 | 2.729 | |||
| 2019-08-21 | 8370 etc rela | 紀陽銀行 | 1366 | 1352 | 1360 | 1356 | 1301.251 | -23 | -1.668 | |||
| 2019-08-20 | 8370 etc rela | 紀陽銀行 | 1381 | 1363 | 1374 | 1379 | 1323.323 | 18 | 1.323 | |||
| 2019-08-19 | 8370 etc rela | 紀陽銀行 | 1370 | 1349 | 1351 | 1361 | 1306.049 | 18 | 1.34 | |||
| 2019-08-16 | 8370 etc rela | 紀陽銀行 | 1346 | 1327 | 1332 | 1343 | 1288.776 | 2 | 0.149 | |||
| 2019-08-15 | 8370 etc rela | 紀陽銀行 | 1344 | 1317 | 1326 | 1341 | 1286.857 | -15 | -1.106 | |||
| 2019-08-14 | 8370 etc rela | 紀陽銀行 | 1367 | 1346 | 1351 | 1356 | 1301.251 | 16 | 1.194 | |||
| 2019-08-13 | 8370 etc rela | 紀陽銀行 | 1342 | 1314 | 1333 | 1340 | 1285.897 | -18 | -1.325 | |||
| 2019-08-09 | 8370 etc rela | 紀陽銀行 | 1373 | 1349 | 1364 | 1358 | 1303.171 | -3 | -0.22 | |||
| 2019-08-08 | 8370 etc rela | 紀陽銀行 | 1362 | 1338 | 1350 | 1361 | 1306.049 | 6 | 0.443 | |||
| 2019-08-07 | 8370 etc rela | 紀陽銀行 | 1363 | 1341 | 1341 | 1355 | 1300.292 | 1 | 0.074 | |||
| 2019-08-06 | 8370 etc rela | 紀陽銀行 | 1360 | 1300 | 1320 | 1354 | 1299.332 | -2 | -0.147 | |||
| 2019-08-05 | 8370 etc rela | 紀陽銀行 | 1381 | 1320 | 1355 | 1356 | 1301.251 | -16 | -1.166 | |||
| 2019-08-02 | 8370 etc rela | 紀陽銀行 | 1386 | 1366 | 1386 | 1372 | 1316.605 | -44 | -3.107 | |||
| 2019-08-01 | 8370 etc rela | 紀陽銀行 | 1427 | 1409 | 1416 | 1416 | 1358.829 | -4 | -0.282 | |||
| 2019-07-31 | 8370 etc rela | 紀陽銀行 | 1428 | 1410 | 1419 | 1420 | 1362.667 | -15 | -1.045 | |||
| 2019-07-30 | 8370 etc rela | 紀陽銀行 | 1447 | 1426 | 1433 | 1435 | 1377.062 | 3 | 0.209 | |||
| 2019-07-29 | 8370 etc rela | 紀陽銀行 | 1446 | 1424 | 1440 | 1432 | 1374.183 | -6 | -0.417 | |||
| 2019-07-26 | 8370 etc rela | 紀陽銀行 | 1443 | 1419 | 1422 | 1438 | 1379.941 | 4 | 0.279 | |||
| 2019-07-25 | 8370 etc rela | 紀陽銀行 | 1441 | 1415 | 1415 | 1434 | 1376.102 | 20 | 1.414 | |||
| 2019-07-24 | 8370 etc rela | 紀陽銀行 | 1423 | 1412 | 1422 | 1414 | 1356.91 | -8 | -0.563 | |||
| 2019-07-23 | 8370 etc rela | 紀陽銀行 | 1434 | 1406 | 1406 | 1422 | 1364.587 | 7 | 0.495 | |||
| 2019-07-22 | 8370 etc rela | 紀陽銀行 | 1432 | 1410 | 1426 | 1415 | 1357.869 | -11 | -0.771 | |||
| 2019-07-19 | 8370 etc rela | 紀陽銀行 | 1444 | 1405 | 1412 | 1426 | 1368.425 | 17 | 1.207 | |||
| 2019-07-18 | 8370 etc rela | 紀陽銀行 | 1453 | 1407 | 1446 | 1409 | 1352.111 | -50 | -3.427 | |||
| 2019-07-17 | 8370 etc rela | 紀陽銀行 | 1479 | 1452 | 1456 | 1459 | 1400.093 | -1 | -0.068 | |||
| 2019-07-16 | 8370 etc rela | 紀陽銀行 | 1477 | 1448 | 1459 | 1460 | 1401.052 | -13 | -0.883 | |||
| 2019-07-12 | 8370 etc rela | 紀陽銀行 | 1489 | 1465 | 1468 | 1473 | 1413.527 | 5 | 0.341 | |||
| 2019-07-11 | 8370 etc rela | 紀陽銀行 | 1471 | 1450 | 1459 | 1468 | 1408.729 | 9 | 0.617 | |||
| 2019-07-10 | 8370 etc rela | 紀陽銀行 | 1464 | 1438 | 1449 | 1459 | 1400.093 | 7 | 0.482 | |||
| 2019-07-09 | 8370 etc rela | 紀陽銀行 | 1507 | 1448 | 1485 | 1452 | 1393.375 | -31 | -2.09 | |||
| 2019-07-08 | 8370 etc rela | 紀陽銀行 | 1500 | 1481 | 1486 | 1483 | 1423.124 | 11 | 0.747 | |||
| 2019-07-05 | 8370 etc rela | 紀陽銀行 | 1494 | 1464 | 1481 | 1472 | 1412.568 | -11 | -0.742 | |||
| 2019-07-04 | 8370 etc rela | 紀陽銀行 | 1489 | 1465 | 1465 | 1483 | 1423.124 | 24 | 1.645 | |||
| 2019-07-03 | 8370 etc rela | 紀陽銀行 | 1461 | 1431 | 1438 | 1459 | 1400.093 | 19 | 1.319 | |||
| 2019-07-02 | 8370 etc rela | 紀陽銀行 | 1446 | 1435 | 1437 | 1440 | 1381.86 | 6 | 0.418 | |||
| 2019-07-01 | 8370 etc rela | 紀陽銀行 | 1434 | 1393 | 1399 | 1434 | 1376.102 | 62 | 4.519 | |||
| 2019-06-28 | 8370 etc rela | 紀陽銀行 | 1384 | 1361 | 1375 | 1372 | 1316.605 | -21 | -1.508 | |||
| 2019-06-27 | 8370 etc rela | 紀陽銀行 | 1393 | 1360 | 1370 | 1393 | 1336.757 | 36 | 2.653 | |||
| 2019-06-26 | 8370 etc rela | 紀陽銀行 | 1383 | 1353 | 1383 | 1357 | 1302.211 | -37 | -2.654 | |||
| 2019-06-25 | 8370 etc rela | 紀陽銀行 | 1407 | 1388 | 1401 | 1394 | 1337.717 | -8 | -0.571 | |||
| 2019-06-24 | 8370 etc rela | 紀陽銀行 | 1428 | 1397 | 1426 | 1402 | 1345.394 | -20 | -1.406 | |||
| 2019-06-21 | 8370 etc rela | 紀陽銀行 | 1465 | 1418 | 1465 | 1422 | 1364.587 | -43 | -2.935 | |||
| 2019-06-20 | 8370 etc rela | 紀陽銀行 | 1481 | 1465 | 1468 | 1465 | 1405.85 | -9 | -0.611 | |||
| 2019-06-19 | 8370 etc rela | 紀陽銀行 | 1477 | 1455 | 1459 | 1474 | 1414.487 | 27 | 1.866 | |||
| 2019-06-18 | 8370 etc rela | 紀陽銀行 | 1476 | 1445 | 1471 | 1447 | 1388.577 | -20 | -1.363 | |||
| 2019-06-17 | 8370 etc rela | 紀陽銀行 | 1490 | 1467 | 1490 | 1467 | 1407.77 | -23 | -1.544 | |||
| 2019-06-14 | 8370 etc rela | 紀陽銀行 | 1498 | 1480 | 1496 | 1490 | 1429.841 | -8 | -0.534 | |||
| 2019-06-13 | 8370 etc rela | 紀陽銀行 | 1523 | 1487 | 1516 | 1498 | 1437.518 | -39 | -2.537 | |||
| 2019-06-12 | 8370 etc rela | 紀陽銀行 | 1558 | 1537 | 1556 | 1537 | 1474.943 | -19 | -1.221 | |||
| 2019-06-11 | 8370 etc rela | 紀陽銀行 | 1565 | 1547 | 1557 | 1556 | 1493.176 | 11 | 0.712 | |||
| 2019-06-10 | 8370 etc rela | 紀陽銀行 | 1553 | 1530 | 1534 | 1545 | 1482.62 | 12 | 0.783 | |||
| 2019-06-07 | 8370 etc rela | 紀陽銀行 | 1537 | 1510 | 1516 | 1533 | 1471.105 | 19 | 1.255 | |||
| 2019-06-06 | 8370 etc rela | 紀陽銀行 | 1528 | 1500 | 1513 | 1514 | 1452.872 | -2 | -0.132 | |||
| 2019-06-05 | 8370 etc rela | 紀陽銀行 | 1525 | 1494 | 1499 | 1516 | 1454.791 | 47 | 3.199 | |||
| 2019-06-04 | 8370 etc rela | 紀陽銀行 | 1478 | 1460 | 1467 | 1469 | 1409.689 | 7 | 0.479 | |||
| 2019-06-03 | 8370 etc rela | 紀陽銀行 | 1466 | 1445 | 1448 | 1462 | 1402.971 | -10 | -0.679 | |||
| 2019-05-31 | 8370 etc rela | 紀陽銀行 | 1493 | 1467 | 1476 | 1472 | 1412.568 | -16 | -1.075 | |||
| 2019-05-30 | 8370 etc rela | 紀陽銀行 | 1496 | 1477 | 1480 | 1488 | 1427.922 | -4 | -0.268 | |||
| 2019-05-29 | 8370 etc rela | 紀陽銀行 | 1505 | 1461 | 1461 | 1492 | 1431.76 | 5 | 0.336 | |||
| 2019-05-28 | 8370 etc rela | 紀陽銀行 | 1504 | 1480 | 1490 | 1487 | 1426.962 | -3 | -0.201 | |||
| 2019-05-27 | 8370 etc rela | 紀陽銀行 | 1503 | 1477 | 1491 | 1490 | 1429.841 | 4 | 0.269 | |||
| 2019-05-24 | 8370 etc rela | 紀陽銀行 | 1487 | 1449 | 1457 | 1486 | 1426.003 | 14 | 0.951 | |||
| 2019-05-23 | 8370 etc rela | 紀陽銀行 | 1492 | 1467 | 1476 | 1472 | 1412.568 | -15 | -1.009 | |||
| 2019-05-22 | 8370 etc rela | 紀陽銀行 | 1521 | 1481 | 1505 | 1487 | 1426.962 | -10 | -0.668 | |||
| 2019-05-21 | 8370 etc rela | 紀陽銀行 | 1500 | 1469 | 1469 | 1497 | 1436.558 | 13 | 0.876 | |||
| 2019-05-20 | 8370 etc rela | 紀陽銀行 | 1489 | 1464 | 1473 | 1484 | 1424.083 | 27 | 1.853 | |||
| 2019-05-17 | 8370 etc rela | 紀陽銀行 | 1482 | 1441 | 1450 | 1457 | 1398.173 | 24 | 1.675 | |||
| 2019-05-16 | 8370 etc rela | 紀陽銀行 | 1435 | 1414 | 1424 | 1433 | 1375.142 | 2 | 0.14 | |||
| 2019-05-15 | 8370 etc rela | 紀陽銀行 | 1462 | 1425 | 1458 | 1431 | 1373.223 | -23 | -1.582 | |||
| 2019-05-14 | 8370 etc rela | 紀陽銀行 | 1454 | 1402 | 1417 | 1454 | 1395.294 | 0 | 0 | |||
| 2019-05-13 | 8370 etc rela | 紀陽銀行 | 1466 | 1411 | 1426 | 1454 | 1395.294 | 23 | 1.607 | |||
| 2019-05-10 | 8370 etc rela | 紀陽銀行 | 1456 | 1424 | 1436 | 1431 | 1373.223 | 2 | 0.14 | |||
| 2019-05-09 | 8370 etc rela | 紀陽銀行 | 1441 | 1416 | 1435 | 1429 | 1371.304 | -34 | -2.324 | |||
| 2019-05-08 | 8370 etc rela | 紀陽銀行 | 1475 | 1452 | 1475 | 1463 | 1403.931 | -26 | -1.746 | |||
| 2019-05-07 | 8370 etc rela | 紀陽銀行 | 1510 | 1480 | 1510 | 1489 | 1428.881 | -23 | -1.521 | |||
| 2019-04-26 | 8370 etc rela | 紀陽銀行 | 1517 | 1501 | 1513 | 1512 | 1450.953 | -18 | -1.176 | |||
| 2019-04-25 | 8370 etc rela | 紀陽銀行 | 1533 | 1501 | 1518 | 1530 | 1468.226 | 10 | 0.658 | |||
| 2019-04-24 | 8370 etc rela | 紀陽銀行 | 1545 | 1515 | 1545 | 1520 | 1458.63 | -20 | -1.299 | |||
| 2019-04-23 | 8370 etc rela | 紀陽銀行 | 1553 | 1537 | 1543 | 1540 | 1477.822 | -2 | -0.13 | |||
| 2019-04-22 | 8370 etc rela | 紀陽銀行 | 1542 | 1516 | 1529 | 1542 | 1479.742 | 4 | 0.26 | |||
| 2019-04-19 | 8370 etc rela | 紀陽銀行 | 1549 | 1533 | 1542 | 1538 | 1475.903 | 5 | 0.326 | |||
| 2019-04-18 | 8370 etc rela | 紀陽銀行 | 1557 | 1529 | 1552 | 1533 | 1471.105 | -14 | -0.905 | |||
| 2019-04-17 | 8370 etc rela | 紀陽銀行 | 1556 | 1540 | 1555 | 1547 | 1484.54 | -1 | -0.065 | |||
| 2019-04-16 | 8370 etc rela | 紀陽銀行 | 1560 | 1543 | 1552 | 1548 | 1485.499 | -23 | -1.464 | |||
| 2019-04-15 | 8370 etc rela | 紀陽銀行 | 1592 | 1568 | 1577 | 1571 | 1507.571 | 38 | 2.479 | |||
| 2019-04-12 | 8370 etc rela | 紀陽銀行 | 1562 | 1530 | 1549 | 1533 | 1471.105 | -18 | -1.161 | |||
| 2019-04-11 | 8370 etc rela | 紀陽銀行 | 1574 | 1537 | 1574 | 1551 | 1488.378 | -18 | -1.147 | |||
| 2019-04-10 | 8370 etc rela | 紀陽銀行 | 1581 | 1567 | 1567 | 1569 | 1505.651 | -28 | -1.753 | |||
| 2019-04-09 | 8370 etc rela | 紀陽銀行 | 1599 | 1586 | 1599 | 1597 | 1532.521 | -6 | -0.374 | |||
| 2019-04-08 | 8370 etc rela | 紀陽銀行 | 1618 | 1600 | 1618 | 1603 | 1538.279 | -4 | -0.249 | |||
| 2019-04-05 | 8370 etc rela | 紀陽銀行 | 1614 | 1597 | 1614 | 1607 | 1542.117 | 3 | 0.187 | |||
| 2019-04-04 | 8370 etc rela | 紀陽銀行 | 1639 | 1600 | 1620 | 1604 | 1539.238 | -6 | -0.373 | |||
| 2019-04-03 | 8370 etc rela | 紀陽銀行 | 1610 | 1585 | 1594 | 1610 | 1544.996 | 18 | 1.131 | |||
| 2019-04-02 | 8370 etc rela | 紀陽銀行 | 1618 | 1589 | 1618 | 1592 | 1527.723 | 2 | 0.126 | |||
| 2019-04-01 | 8370 etc rela | 紀陽銀行 | 1603 | 1572 | 1572 | 1590 | 1525.803 | 47 | 3.046 | |||
| 2019-03-29 | 8370 etc rela | 紀陽銀行 | 1553 | 1530 | 1551 | 1543 | 1480.701 | 1 | 0.065 | |||
| 2019-03-28 | 8370 etc rela | 紀陽銀行 | 1593 | 1538 | 1566 | 1542 | 1479.742 | -40 | -2.528 | |||
| 2019-03-27 | 8370 etc rela | 紀陽銀行 | 1584 | 1558 | 1577 | 1582 | 1518.126 | -22 | -1.372 | |||
| 2019-03-26 | 8370 etc rela | 紀陽銀行 | 1610 | 1561 | 1579 | 1604 | 1505.651 | 67 | 4.359 | |||
| 2019-03-25 | 8370 etc rela | 紀陽銀行 | 1572 | 1534 | 1566 | 1537 | 1442.76 | -55 | -3.455 | |||
| 2019-03-22 | 8370 etc rela | 紀陽銀行 | 1615 | 1592 | 1609 | 1592 | 1494.387 | -22 | -1.363 | |||
| 2019-03-20 | 8370 etc rela | 紀陽銀行 | 1615 | 1567 | 1567 | 1614 | 1515.038 | 22 | 1.382 | |||
| 2019-03-19 | 8370 etc rela | 紀陽銀行 | 1597 | 1573 | 1580 | 1592 | 1494.387 | 22 | 1.401 | |||
| 2019-03-18 | 8370 etc rela | 紀陽銀行 | 1584 | 1557 | 1576 | 1570 | 1473.736 | -1 | -0.064 | |||
| 2019-03-15 | 8370 etc rela | 紀陽銀行 | 1582 | 1564 | 1566 | 1571 | 1474.675 | 16 | 1.029 | |||
| 2019-03-14 | 8370 etc rela | 紀陽銀行 | 1570 | 1548 | 1558 | 1555 | 1459.656 | 10 | 0.647 | |||
| 2019-03-13 | 8370 etc rela | 紀陽銀行 | 1559 | 1539 | 1547 | 1545 | 1450.269 | -24 | -1.53 | |||
| 2019-03-12 | 8370 etc rela | 紀陽銀行 | 1576 | 1536 | 1539 | 1569 | 1472.797 | 49 | 3.224 | |||
| 2019-03-11 | 8370 etc rela | 紀陽銀行 | 1529 | 1508 | 1529 | 1520 | 1426.802 | 10 | 0.662 | |||
| 2019-03-08 | 8370 etc rela | 紀陽銀行 | 1543 | 1507 | 1534 | 1510 | 1417.415 | -43 | -2.769 | |||
| 2019-03-07 | 8370 etc rela | 紀陽銀行 | 1560 | 1539 | 1555 | 1553 | 1457.778 | -14 | -0.893 | |||
| 2019-03-06 | 8370 etc rela | 紀陽銀行 | 1576 | 1555 | 1563 | 1567 | 1470.92 | -1 | -0.064 | |||
| 2019-03-05 | 8370 etc rela | 紀陽銀行 | 1570 | 1549 | 1556 | 1568 | 1471.859 | -3 | -0.191 | |||
| 2019-03-04 | 8370 etc rela | 紀陽銀行 | 1593 | 1556 | 1584 | 1571 | 1474.675 | 6 | 0.383 | |||
| 2019-03-01 | 8370 etc rela | 紀陽銀行 | 1572 | 1554 | 1554 | 1565 | 1469.043 | 13 | 0.838 | |||
| 2019-02-28 | 8370 etc rela | 紀陽銀行 | 1557 | 1538 | 1543 | 1552 | 1456.84 | 17 | 1.107 | |||
| 2019-02-27 | 8370 etc rela | 紀陽銀行 | 1560 | 1533 | 1550 | 1535 | 1440.882 | -4 | -0.26 | |||
| 2019-02-26 | 8370 etc rela | 紀陽銀行 | 1554 | 1531 | 1550 | 1539 | 1444.637 | -3 | -0.195 | |||
| 2019-02-25 | 8370 etc rela | 紀陽銀行 | 1554 | 1537 | 1549 | 1542 | 1447.453 | -2 | -0.13 | |||
| 2019-02-22 | 8370 etc rela | 紀陽銀行 | 1563 | 1536 | 1563 | 1544 | 1449.33 | -21 | -1.342 | |||
| 2019-02-21 | 8370 etc rela | 紀陽銀行 | 1576 | 1545 | 1576 | 1565 | 1469.043 | 6 | 0.385 | |||
| 2019-02-20 | 8370 etc rela | 紀陽銀行 | 1585 | 1551 | 1564 | 1559 | 1463.411 | -12 | -0.764 | |||
| 2019-02-19 | 8370 etc rela | 紀陽銀行 | 1579 | 1561 | 1573 | 1571 | 1474.675 | -5 | -0.317 | |||
| 2019-02-18 | 8370 etc rela | 紀陽銀行 | 1597 | 1566 | 1578 | 1576 | 1479.368 | 30 | 1.94 | |||
| 2019-02-15 | 8370 etc rela | 紀陽銀行 | 1558 | 1522 | 1540 | 1546 | 1451.208 | 0 | 0 | |||
| 2019-02-14 | 8370 etc rela | 紀陽銀行 | 1555 | 1531 | 1539 | 1546 | 1451.208 | 7 | 0.455 | |||
| 2019-02-13 | 8370 etc rela | 紀陽銀行 | 1549 | 1526 | 1545 | 1539 | 1444.637 | 12 | 0.786 | |||
| 2019-02-12 | 8370 etc rela | 紀陽銀行 | 1527 | 1474 | 1474 | 1527 | 1433.373 | 61 | 4.161 | |||
| 2019-02-08 | 8370 etc rela | 紀陽銀行 | 1506 | 1463 | 1502 | 1466 | 1376.113 | -55 | -3.616 | |||
| 2019-02-07 | 8370 etc rela | 紀陽銀行 | 1559 | 1516 | 1555 | 1521 | 1427.74 | -37 | -2.375 | |||
| 2019-02-06 | 8370 etc rela | 紀陽銀行 | 1579 | 1558 | 1579 | 1558 | 1462.472 | -10 | -0.638 | |||
| 2019-02-05 | 8370 etc rela | 紀陽銀行 | 1592 | 1561 | 1561 | 1568 | 1471.859 | 4 | 0.256 | |||
| 2019-02-04 | 8370 etc rela | 紀陽銀行 | 1579 | 1548 | 1549 | 1564 | 1468.104 | 33 | 2.155 | |||
| 2019-02-01 | 8370 etc rela | 紀陽銀行 | 1572 | 1531 | 1559 | 1531 | 1437.127 | -36 | -2.297 | |||
| 2019-01-31 | 8370 etc rela | 紀陽銀行 | 1588 | 1544 | 1544 | 1567 | 1470.92 | 35 | 2.285 | |||
| 2019-01-30 | 8370 etc rela | 紀陽銀行 | 1566 | 1532 | 1558 | 1532 | 1438.066 | -17 | -1.097 | |||
| 2019-01-29 | 8370 etc rela | 紀陽銀行 | 1556 | 1530 | 1544 | 1549 | 1454.024 | 12 | 0.781 | |||
| 2019-01-28 | 8370 etc rela | 紀陽銀行 | 1571 | 1537 | 1567 | 1537 | 1442.76 | -37 | -2.351 | |||
| 2019-01-25 | 8370 etc rela | 紀陽銀行 | 1596 | 1573 | 1577 | 1574 | 1477.491 | -18 | -1.131 | |||
| 2019-01-24 | 8370 etc rela | 紀陽銀行 | 1600 | 1578 | 1578 | 1592 | 1494.387 | 14 | 0.887 | |||
| 2019-01-23 | 8370 etc rela | 紀陽銀行 | 1595 | 1569 | 1570 | 1578 | 1481.246 | -12 | -0.755 | |||
| 2019-01-22 | 8370 etc rela | 紀陽銀行 | 1614 | 1581 | 1611 | 1590 | 1492.51 | -24 | -1.487 | |||
| 2019-01-21 | 8370 etc rela | 紀陽銀行 | 1622 | 1596 | 1596 | 1614 | 1515.038 | 29 | 1.83 | |||
| 2019-01-18 | 8370 etc rela | 紀陽銀行 | 1615 | 1577 | 1577 | 1585 | 1487.816 | 17 | 1.084 | |||
| 2019-01-17 | 8370 etc rela | 紀陽銀行 | 1581 | 1552 | 1556 | 1568 | 1471.859 | 28 | 1.818 | |||
| 2019-01-16 | 8370 etc rela | 紀陽銀行 | 1558 | 1530 | 1557 | 1540 | 1445.575 | -16 | -1.028 | |||
| 2019-01-15 | 8370 etc rela | 紀陽銀行 | 1575 | 1536 | 1536 | 1556 | 1460.594 | -12 | -0.765 | |||
| 2019-01-11 | 8370 etc rela | 紀陽銀行 | 1611 | 1560 | 1605 | 1568 | 1471.859 | -21 | -1.322 | |||
| 2019-01-10 | 8370 etc rela | 紀陽銀行 | 1594 | 1566 | 1571 | 1589 | 1491.571 | -7 | -0.439 | |||
| 2019-01-09 | 8370 etc rela | 紀陽銀行 | 1605 | 1590 | 1602 | 1596 | 1498.142 | 2 | 0.125 | |||
| 2019-01-08 | 8370 etc rela | 紀陽銀行 | 1613 | 1581 | 1589 | 1594 | 1496.265 | 15 | 0.95 | |||
| 2019-01-07 | 8370 etc rela | 紀陽銀行 | 1631 | 1570 | 1630 | 1579 | 1482.184 | -11 | -0.692 | |||
| 2019-01-04 | 8370 etc rela | 紀陽銀行 | 1592 | 1523 | 1535 | 1590 | 1492.51 | 31 | 1.988 | |||
| 2018-12-31 | 8370 etc rela | 紀陽銀行 | 1559 | 1559 | 1559 | 1559 | 1463.411 | 0 | 0 | |||
| 2018-12-28 | 8370 etc rela | 紀陽銀行 | 1582 | 1552 | 1568 | 1559 | 1463.411 | -1 | -0.064 | |||
| 2018-12-27 | 8370 etc rela | 紀陽銀行 | 1570 | 1527 | 1527 | 1560 | 1464.349 | 68 | 4.558 | |||
| 2018-12-26 | 8370 etc rela | 紀陽銀行 | 1511 | 1480 | 1482 | 1492 | 1400.519 | 12 | 0.811 | |||
| 2018-12-25 | 8370 etc rela | 紀陽銀行 | 1501 | 1470 | 1501 | 1480 | 1389.254 | -43 | -2.823 | |||
| 2018-12-24 | 8370 etc rela | 紀陽銀行 | 1523 | 1523 | 1523 | 1523 | 1429.618 | 0 | 0 | |||
| 2018-12-21 | 8370 etc rela | 紀陽銀行 | 1551 | 1512 | 1551 | 1523 | 1429.618 | -29 | -1.869 | |||
| 2018-12-20 | 8370 etc rela | 紀陽銀行 | 1565 | 1546 | 1565 | 1552 | 1456.84 | -16 | -1.02 | |||
| 2018-12-19 | 8370 etc rela | 紀陽銀行 | 1582 | 1566 | 1571 | 1568 | 1471.859 | -13 | -0.822 | |||
| 2018-12-18 | 8370 etc rela | 紀陽銀行 | 1603 | 1580 | 1590 | 1581 | 1484.062 | -22 | -1.372 | |||
| 2018-12-17 | 8370 etc rela | 紀陽銀行 | 1616 | 1592 | 1606 | 1603 | 1504.713 | 9 | 0.565 | |||
| 2018-12-14 | 8370 etc rela | 紀陽銀行 | 1621 | 1590 | 1617 | 1594 | 1496.265 | -32 | -1.968 | |||
| 2018-12-13 | 8370 etc rela | 紀陽銀行 | 1645 | 1615 | 1618 | 1626 | 1526.302 | 9 | 0.557 | |||
| 2018-12-12 | 8370 etc rela | 紀陽銀行 | 1637 | 1608 | 1608 | 1617 | 1517.854 | 27 | 1.698 | |||
| 2018-12-11 | 8370 etc rela | 紀陽銀行 | 1620 | 1580 | 1611 | 1590 | 1492.51 | -24 | -1.487 | |||
| 2018-12-10 | 8370 etc rela | 紀陽銀行 | 1631 | 1606 | 1616 | 1614 | 1515.038 | -29 | -1.765 | |||
| 2018-12-07 | 8370 etc rela | 紀陽銀行 | 1655 | 1631 | 1646 | 1643 | 1542.26 | -15 | -0.905 | |||
| 2018-12-06 | 8370 etc rela | 紀陽銀行 | 1679 | 1650 | 1670 | 1658 | 1556.34 | -33 | -1.952 | |||
| 2018-12-05 | 8370 etc rela | 紀陽銀行 | 1723 | 1683 | 1721 | 1691 | 1587.317 | -70 | -3.975 | |||
| 2018-12-04 | 8370 etc rela | 紀陽銀行 | 1836 | 1754 | 1836 | 1761 | 1653.025 | -83 | -4.501 | |||
| 2018-12-03 | 8370 etc rela | 紀陽銀行 | 1844 | 1805 | 1822 | 1844 | 1730.936 | 36 | 1.991 | |||
| 2018-11-30 | 8370 etc rela | 紀陽銀行 | 1818 | 1781 | 1791 | 1808 | 1697.143 | 20 | 1.119 | |||
| 2018-11-29 | 8370 etc rela | 紀陽銀行 | 1822 | 1784 | 1815 | 1788 | 1678.37 | 11 | 0.619 | |||
| 2018-11-28 | 8370 etc rela | 紀陽銀行 | 1810 | 1770 | 1805 | 1777 | 1668.044 | -24 | -1.333 | |||
| 2018-11-27 | 8370 etc rela | 紀陽銀行 | 1813 | 1791 | 1800 | 1801 | 1690.572 | 27 | 1.522 | |||
| 2018-11-26 | 8370 etc rela | 紀陽銀行 | 1782 | 1763 | 1763 | 1774 | 1665.228 | -3 | -0.169 | |||
| 2018-11-23 | 8370 etc rela | 紀陽銀行 | 1777 | 1777 | 1777 | 1777 | 1668.044 | 0 | 0 | |||
| 2018-11-22 | 8370 etc rela | 紀陽銀行 | 1782 | 1750 | 1759 | 1777 | 1668.044 | 20 | 1.138 | |||
| 2018-11-21 | 8370 etc rela | 紀陽銀行 | 1764 | 1726 | 1726 | 1757 | 1649.27 | -9 | -0.51 | |||
| 2018-11-20 | 8370 etc rela | 紀陽銀行 | 1768 | 1729 | 1740 | 1766 | 1657.718 | 26 | 1.494 | |||
| 2018-11-19 | 8370 etc rela | 紀陽銀行 | 1765 | 1723 | 1748 | 1740 | 1633.313 | -11 | -0.628 | |||
| 2018-11-16 | 8370 etc rela | 紀陽銀行 | 1757 | 1729 | 1730 | 1751 | 1643.638 | 22 | 1.272 | |||
| 2018-11-15 | 8370 etc rela | 紀陽銀行 | 1729 | 1702 | 1719 | 1729 | 1622.987 | 10 | 0.582 | |||
| 2018-11-14 | 8370 etc rela | 紀陽銀行 | 1738 | 1708 | 1708 | 1719 | 1613.6 | 10 | 0.585 | |||
| 2018-11-13 | 8370 etc rela | 紀陽銀行 | 1750 | 1701 | 1745 | 1709 | 1604.213 | -23 | -1.328 | |||
| 2018-11-12 | 8370 etc rela | 紀陽銀行 | 1743 | 1727 | 1732 | 1732 | 1625.803 | -21 | -1.198 | |||
| 2018-11-09 | 8370 etc rela | 紀陽銀行 | 1765 | 1741 | 1749 | 1753 | 1645.516 | 6 | 0.343 | |||
| 2018-11-08 | 8370 etc rela | 紀陽銀行 | 1765 | 1738 | 1745 | 1747 | 1639.883 | 37 | 2.164 | |||
| 2018-11-07 | 8370 etc rela | 紀陽銀行 | 1765 | 1705 | 1725 | 1710 | 1605.152 | -6 | -0.35 | |||
| 2018-11-06 | 8370 etc rela | 紀陽銀行 | 1730 | 1704 | 1705 | 1716 | 1610.784 | 17 | 1.001 | |||
| 2018-11-05 | 8370 etc rela | 紀陽銀行 | 1724 | 1692 | 1692 | 1699 | 1594.827 | -6 | -0.352 | |||
| 2018-11-02 | 8370 etc rela | 紀陽銀行 | 1705 | 1668 | 1685 | 1705 | 1600.459 | 16 | 0.947 | |||
| 2018-11-01 | 8370 etc rela | 紀陽銀行 | 1710 | 1680 | 1684 | 1689 | 1585.44 | 10 | 0.596 | |||
| 2018-10-31 | 8370 etc rela | 紀陽銀行 | 1691 | 1659 | 1677 | 1679 | 1576.053 | -5 | -0.297 | |||
| 2018-10-30 | 8370 etc rela | 紀陽銀行 | 1685 | 1613 | 1617 | 1684 | 1580.746 | 88 | 5.514 | |||
| 2018-10-29 | 8370 etc rela | 紀陽銀行 | 1615 | 1584 | 1600 | 1596 | 1498.142 | 9 | 0.567 | |||
| 2018-10-26 | 8370 etc rela | 紀陽銀行 | 1600 | 1555 | 1563 | 1587 | 1489.694 | 24 | 1.536 | |||
| 2018-10-25 | 8370 etc rela | 紀陽銀行 | 1594 | 1551 | 1580 | 1563 | 1467.165 | -44 | -2.738 | |||
| 2018-10-24 | 8370 etc rela | 紀陽銀行 | 1617 | 1588 | 1594 | 1607 | 1508.467 | 21 | 1.324 | |||
| 2018-10-23 | 8370 etc rela | 紀陽銀行 | 1622 | 1585 | 1622 | 1586 | 1488.755 | -48 | -2.938 | |||
| 2018-10-22 | 8370 etc rela | 紀陽銀行 | 1648 | 1600 | 1600 | 1634 | 1533.812 | 23 | 1.428 | |||
| 2018-10-19 | 8370 etc rela | 紀陽銀行 | 1617 | 1601 | 1603 | 1611 | 1512.222 | -21 | -1.287 | |||
| 2018-10-18 | 8370 etc rela | 紀陽銀行 | 1655 | 1632 | 1637 | 1632 | 1531.935 | -3 | -0.183 | |||
| 2018-10-17 | 8370 etc rela | 紀陽銀行 | 1642 | 1610 | 1615 | 1635 | 1534.751 | 34 | 2.124 | |||
| 2018-10-16 | 8370 etc rela | 紀陽銀行 | 1611 | 1591 | 1599 | 1601 | 1502.835 | -8 | -0.497 | |||
| 2018-10-15 | 8370 etc rela | 紀陽銀行 | 1644 | 1598 | 1644 | 1609 | 1510.345 | -38 | -2.307 | |||
| 2018-10-12 | 8370 etc rela | 紀陽銀行 | 1669 | 1642 | 1651 | 1647 | 1546.015 | -24 | -1.436 | |||
| 2018-10-11 | 8370 etc rela | 紀陽銀行 | 1712 | 1660 | 1701 | 1671 | 1568.543 | -78 | -4.46 | |||
| 2018-10-10 | 8370 etc rela | 紀陽銀行 | 1764 | 1727 | 1727 | 1749 | 1641.761 | 32 | 1.864 | |||
| 2018-10-09 | 8370 etc rela | 紀陽銀行 | 1767 | 1705 | 1761 | 1717 | 1611.723 | -57 | -3.213 | |||
| 2018-10-08 | 8370 etc rela | 紀陽銀行 | 1774 | 1774 | 1774 | 1774 | 1665.228 | 0 | 0 | |||
| 2018-10-05 | 8370 etc rela | 紀陽銀行 | 1783 | 1745 | 1747 | 1774 | 1665.228 | 17 | 0.968 | |||
| 2018-10-04 | 8370 etc rela | 紀陽銀行 | 1789 | 1750 | 1788 | 1757 | 1649.27 | 7 | 0.4 | |||
| 2018-10-03 | 8370 etc rela | 紀陽銀行 | 1803 | 1749 | 1789 | 1750 | 1642.699 | -40 | -2.235 | |||
| 2018-10-02 | 8370 etc rela | 紀陽銀行 | 1812 | 1774 | 1799 | 1790 | 1680.247 | 1 | 0.056 | |||
| 2018-10-01 | 8370 etc rela | 紀陽銀行 | 1819 | 1782 | 1819 | 1789 | 1679.308 | -32 | -1.757 | |||
| 2018-09-28 | 8370 etc rela | 紀陽銀行 | 1849 | 1818 | 1835 | 1821 | 1709.346 | 2 | 0.11 | |||
| 2018-09-27 | 8370 etc rela | 紀陽銀行 | 1849 | 1811 | 1838 | 1819 | 1707.469 | -11 | -0.601 | |||
| 2018-09-26 | 8370 etc rela | 紀陽銀行 | 1844 | 1804 | 1829 | 1830 | 1717.794 | -3 | -0.164 | |||
| 2018-09-25 | 8370 etc rela | 紀陽銀行 | 1833 | 1802 | 1823 | 1833 | 1720.61 | 32 | 1.777 | |||
| 2018-09-24 | 8370 etc rela | 紀陽銀行 | 1801 | 1801 | 1801 | 1801 | 1690.572 | 0 | 0 | |||
| 2018-09-21 | 8370 etc rela | 紀陽銀行 | 1814 | 1762 | 1784 | 1801 | 1690.572 | 37 | 2.098 | |||
| 2018-09-20 | 8370 etc rela | 紀陽銀行 | 1773 | 1729 | 1761 | 1764 | 1655.841 | 18 | 1.031 | |||
| 2018-09-19 | 8370 etc rela | 紀陽銀行 | 1752 | 1720 | 1748 | 1746 | 1638.945 | 32 | 1.867 | |||
| 2018-09-18 | 8370 etc rela | 紀陽銀行 | 1722 | 1685 | 1711 | 1714 | 1608.907 | 41 | 2.451 | |||
| 2018-09-17 | 8370 etc rela | 紀陽銀行 | 1673 | 1673 | 1673 | 1673 | 1570.421 | 0 | 0 | |||
| 2018-09-14 | 8370 etc rela | 紀陽銀行 | 1693 | 1669 | 1673 | 1673 | 1570.421 | 8 | 0.48 | |||
| 2018-09-13 | 8370 etc rela | 紀陽銀行 | 1684 | 1644 | 1648 | 1665 | 1562.911 | 15 | 0.909 | |||
| 2018-09-12 | 8370 etc rela | 紀陽銀行 | 1666 | 1634 | 1664 | 1650 | 1548.831 | -18 | -1.079 | |||
| 2018-09-11 | 8370 etc rela | 紀陽銀行 | 1671 | 1656 | 1669 | 1668 | 1565.727 | -7 | -0.418 | |||
| 2018-09-10 | 8370 etc rela | 紀陽銀行 | 1682 | 1645 | 1650 | 1675 | 1572.298 | 18 | 1.086 | |||
| 2018-09-07 | 8370 etc rela | 紀陽銀行 | 1672 | 1646 | 1655 | 1657 | 1555.402 | -20 | -1.193 | |||
| 2018-09-06 | 8370 etc rela | 紀陽銀行 | 1684 | 1669 | 1680 | 1677 | 1574.176 | -2 | -0.119 | |||
| 2018-09-05 | 8370 etc rela | 紀陽銀行 | 1689 | 1665 | 1671 | 1679 | 1576.053 | 4 | 0.239 | |||
| 2018-09-04 | 8370 etc rela | 紀陽銀行 | 1693 | 1675 | 1693 | 1675 | 1572.298 | -5 | -0.298 | |||
| 2018-09-03 | 8370 etc rela | 紀陽銀行 | 1700 | 1666 | 1699 | 1680 | 1576.991 | -19 | -1.118 | |||
| 2018-08-31 | 8370 etc rela | 紀陽銀行 | 1709 | 1674 | 1680 | 1699 | 1594.827 | 0 | 0 | |||
| 2018-08-30 | 8370 etc rela | 紀陽銀行 | 1715 | 1691 | 1708 | 1699 | 1594.827 | -4 | -0.235 | |||
| 2018-08-29 | 8370 etc rela | 紀陽銀行 | 1713 | 1689 | 1692 | 1703 | 1598.581 | 18 | 1.068 | |||
| 2018-08-28 | 8370 etc rela | 紀陽銀行 | 1697 | 1675 | 1675 | 1685 | 1581.685 | 0 | 0 | |||
| 2018-08-27 | 8370 etc rela | 紀陽銀行 | 1691 | 1667 | 1673 | 1685 | 1581.685 | 14 | 0.838 | |||
| 2018-08-24 | 8370 etc rela | 紀陽銀行 | 1677 | 1663 | 1663 | 1671 | 1568.543 | 18 | 1.089 | |||
| 2018-08-23 | 8370 etc rela | 紀陽銀行 | 1668 | 1653 | 1661 | 1653 | 1551.647 | -10 | -0.601 | |||
| 2018-08-22 | 8370 etc rela | 紀陽銀行 | 1687 | 1662 | 1674 | 1663 | 1561.034 | -23 | -1.364 | |||
| 2018-08-21 | 8370 etc rela | 紀陽銀行 | 1689 | 1661 | 1668 | 1686 | 1582.624 | 0 | 0 | |||
| 2018-08-20 | 8370 etc rela | 紀陽銀行 | 1717 | 1680 | 1702 | 1686 | 1582.624 | -22 | -1.288 | |||
| 2018-08-17 | 8370 etc rela | 紀陽銀行 | 1719 | 1665 | 1670 | 1708 | 1603.275 | 27 | 1.606 | |||
| 2018-08-16 | 8370 etc rela | 紀陽銀行 | 1684 | 1650 | 1660 | 1681 | 1577.93 | 0 | 0 | |||
| 2018-08-15 | 8370 etc rela | 紀陽銀行 | 1714 | 1670 | 1703 | 1681 | 1577.93 | -21 | -1.234 | |||
| 2018-08-14 | 8370 etc rela | 紀陽銀行 | 1708 | 1654 | 1661 | 1702 | 1597.643 | 36 | 2.161 | |||
| 2018-08-13 | 8370 etc rela | 紀陽銀行 | 1690 | 1652 | 1690 | 1666 | 1563.85 | -46 | -2.687 | |||
| 2018-08-10 | 8370 etc rela | 紀陽銀行 | 1737 | 1706 | 1723 | 1712 | 1607.03 | -22 | -1.269 | |||
| 2018-08-09 | 8370 etc rela | 紀陽銀行 | 1745 | 1719 | 1740 | 1734 | 1627.681 | -14 | -0.801 | |||
| 2018-08-08 | 8370 etc rela | 紀陽銀行 | 1773 | 1744 | 1760 | 1748 | 1640.822 | -29 | -1.632 | |||
| 2018-08-07 | 8370 etc rela | 紀陽銀行 | 1780 | 1743 | 1772 | 1777 | 1668.044 | -12 | -0.671 | |||
| 2018-08-06 | 8370 etc rela | 紀陽銀行 | 1821 | 1782 | 1800 | 1789 | 1679.308 | -57 | -3.088 | |||
| 2018-08-03 | 8370 etc rela | 紀陽銀行 | 1887 | 1839 | 1887 | 1846 | 1732.813 | -39 | -2.069 | |||
| 2018-08-02 | 8370 etc rela | 紀陽銀行 | 1937 | 1882 | 1918 | 1885 | 1769.422 | -39 | -2.027 | |||
| 2018-08-01 | 8370 etc rela | 紀陽銀行 | 1934 | 1881 | 1912 | 1924 | 1806.031 | 39 | 2.069 | |||
| 2018-07-31 | 8370 etc rela | 紀陽銀行 | 1964 | 1868 | 1949 | 1885 | 1769.422 | -65 | -3.333 | |||
| 2018-07-30 | 8370 etc rela | 紀陽銀行 | 1958 | 1933 | 1940 | 1950 | 1830.437 | 28 | 1.457 | |||
| 2018-07-27 | 8370 etc rela | 紀陽銀行 | 1935 | 1909 | 1910 | 1922 | 1804.153 | 14 | 0.734 | |||
| 2018-07-26 | 8370 etc rela | 紀陽銀行 | 1909 | 1881 | 1890 | 1908 | 1791.012 | 39 | 2.087 | |||
| 2018-07-25 | 8370 etc rela | 紀陽銀行 | 1897 | 1864 | 1889 | 1869 | 1754.403 | -16 | -0.849 | |||
| 2018-07-24 | 8370 etc rela | 紀陽銀行 | 1934 | 1872 | 1924 | 1885 | 1769.422 | -6 | -0.317 | |||
| 2018-07-23 | 8370 etc rela | 紀陽銀行 | 1915 | 1840 | 1840 | 1891 | 1775.054 | 62 | 3.39 | |||
| 2018-07-20 | 8370 etc rela | 紀陽銀行 | 1847 | 1821 | 1837 | 1829 | 1716.856 | -10 | -0.544 | |||
| 2018-07-19 | 8370 etc rela | 紀陽銀行 | 1844 | 1811 | 1821 | 1839 | 1726.243 | 11 | 0.602 | |||
| 2018-07-18 | 8370 etc rela | 紀陽銀行 | 1839 | 1813 | 1823 | 1828 | 1715.917 | 21 | 1.162 | |||
| 2018-07-17 | 8370 etc rela | 紀陽銀行 | 1822 | 1780 | 1785 | 1807 | 1696.205 | 16 | 0.893 | |||
| 2018-07-16 | 8370 etc rela | 紀陽銀行 | 1791 | 1791 | 1791 | 1791 | 1681.186 | 0 | 0 | |||
| 2018-07-13 | 8370 etc rela | 紀陽銀行 | 1816 | 1783 | 1807 | 1791 | 1681.186 | -9 | -0.5 | |||
| 2018-07-12 | 8370 etc rela | 紀陽銀行 | 1824 | 1797 | 1808 | 1800 | 1689.634 | -4 | -0.222 | |||
| 2018-07-11 | 8370 etc rela | 紀陽銀行 | 1808 | 1788 | 1807 | 1804 | 1693.389 | -26 | -1.421 | |||
| 2018-07-10 | 8370 etc rela | 紀陽銀行 | 1867 | 1830 | 1836 | 1830 | 1717.794 | 2 | 0.109 | |||
| 2018-07-09 | 8370 etc rela | 紀陽銀行 | 1841 | 1814 | 1814 | 1828 | 1715.917 | 19 | 1.05 | |||
| 2018-07-06 | 8370 etc rela | 紀陽銀行 | 1812 | 1776 | 1783 | 1809 | 1698.082 | 45 | 2.551 | |||
| 2018-07-05 | 8370 etc rela | 紀陽銀行 | 1790 | 1756 | 1787 | 1764 | 1655.841 | -36 | -2 | |||
| 2018-07-04 | 8370 etc rela | 紀陽銀行 | 1814 | 1779 | 1779 | 1800 | 1689.634 | -1 | -0.056 | |||
| 2018-07-03 | 8370 etc rela | 紀陽銀行 | 1823 | 1782 | 1823 | 1801 | 1690.572 | 6 | 0.334 | |||
| 2018-07-02 | 8370 etc rela | 紀陽銀行 | 1828 | 1790 | 1827 | 1795 | 1684.94 | -32 | -1.752 | |||
| 2018-06-29 | 8370 etc rela | 紀陽銀行 | 1850 | 1809 | 1816 | 1827 | 1714.978 | 11 | 0.606 | |||
| 2018-06-28 | 8370 etc rela | 紀陽銀行 | 1824 | 1805 | 1814 | 1816 | 1704.653 | 2 | 0.11 | |||
| 2018-06-27 | 8370 etc rela | 紀陽銀行 | 1823 | 1797 | 1807 | 1814 | 1702.775 | 3 | 0.166 | |||
| 2018-06-26 | 8370 etc rela | 紀陽銀行 | 1815 | 1767 | 1777 | 1811 | 1699.959 | 14 | 0.779 | |||
| 2018-06-25 | 8370 etc rela | 紀陽銀行 | 1820 | 1792 | 1819 | 1797 | 1686.818 | -25 | -1.372 | |||
| 2018-06-22 | 8370 etc rela | 紀陽銀行 | 1825 | 1780 | 1790 | 1822 | 1710.285 | 8 | 0.441 | |||
| 2018-06-21 | 8370 etc rela | 紀陽銀行 | 1863 | 1810 | 1855 | 1814 | 1702.775 | -55 | -2.943 | |||
| 2018-06-20 | 8370 etc rela | 紀陽銀行 | 1873 | 1843 | 1860 | 1869 | 1754.403 | 9 | 0.484 | |||
| 2018-06-19 | 8370 etc rela | 紀陽銀行 | 1885 | 1860 | 1880 | 1860 | 1745.955 | -26 | -1.379 | |||
| 2018-06-18 | 8370 etc rela | 紀陽銀行 | 1909 | 1878 | 1906 | 1886 | 1770.361 | -17 | -0.893 | |||
| 2018-06-15 | 8370 etc rela | 紀陽銀行 | 1956 | 1903 | 1950 | 1903 | 1786.318 | -34 | -1.755 | |||
| 2018-06-14 | 8370 etc rela | 紀陽銀行 | 1955 | 1898 | 1909 | 1937 | 1818.234 | 28 | 1.467 | |||
| 2018-06-13 | 8370 etc rela | 紀陽銀行 | 1923 | 1895 | 1900 | 1909 | 1791.95 | -9 | -0.469 | |||
| 2018-06-12 | 8370 etc rela | 紀陽銀行 | 1942 | 1916 | 1936 | 1918 | 1800.399 | -5 | -0.26 | |||
| 2018-06-11 | 8370 etc rela | 紀陽銀行 | 1936 | 1916 | 1925 | 1923 | 1805.092 | 1 | 0.052 | |||
| 2018-06-08 | 8370 etc rela | 紀陽銀行 | 1934 | 1913 | 1915 | 1922 | 1804.153 | 0 | 0 | |||
| 2018-06-07 | 8370 etc rela | 紀陽銀行 | 1943 | 1920 | 1932 | 1922 | 1804.153 | -2 | -0.104 | |||
| 2018-06-06 | 8370 etc rela | 紀陽銀行 | 1936 | 1896 | 1913 | 1924 | 1806.031 | 4 | 0.208 | |||
| 2018-06-05 | 8370 etc rela | 紀陽銀行 | 1920 | 1893 | 1915 | 1920 | 1802.276 | 4 | 0.209 | |||
| 2018-06-04 | 8370 etc rela | 紀陽銀行 | 1920 | 1857 | 1873 | 1916 | 1798.521 | 77 | 4.187 | |||
| 2018-06-01 | 8370 etc rela | 紀陽銀行 | 1850 | 1793 | 1818 | 1839 | 1726.243 | 18 | 0.988 | |||
| 2018-05-31 | 8370 etc rela | 紀陽銀行 | 1834 | 1809 | 1823 | 1821 | 1709.346 | -2 | -0.11 | |||
| 2018-05-30 | 8370 etc rela | 紀陽銀行 | 1839 | 1810 | 1834 | 1823 | 1711.223 | -38 | -2.042 | |||
| 2018-05-29 | 8370 etc rela | 紀陽銀行 | 1879 | 1858 | 1879 | 1861 | 1746.894 | -13 | -0.694 | |||
| 2018-05-28 | 8370 etc rela | 紀陽銀行 | 1876 | 1857 | 1865 | 1874 | 1759.096 | 13 | 0.699 | |||
| 2018-05-25 | 8370 etc rela | 紀陽銀行 | 1872 | 1853 | 1869 | 1861 | 1746.894 | -11 | -0.588 | |||
| 2018-05-24 | 8370 etc rela | 紀陽銀行 | 1891 | 1862 | 1891 | 1872 | 1757.219 | -19 | -1.005 | |||
| 2018-05-23 | 8370 etc rela | 紀陽銀行 | 1893 | 1857 | 1871 | 1891 | 1775.054 | 16 | 0.853 | |||
| 2018-05-22 | 8370 etc rela | 紀陽銀行 | 1889 | 1863 | 1874 | 1875 | 1760.035 | 1 | 0.053 | |||
| 2018-05-21 | 8370 etc rela | 紀陽銀行 | 1884 | 1852 | 1884 | 1874 | 1759.096 | -17 | -0.899 | |||
| 2018-05-18 | 8370 etc rela | 紀陽銀行 | 1899 | 1873 | 1890 | 1891 | 1775.054 | 1 | 0.053 | |||
| 2018-05-17 | 8370 etc rela | 紀陽銀行 | 1899 | 1863 | 1863 | 1890 | 1774.115 | 28 | 1.504 | |||
| 2018-05-16 | 8370 etc rela | 紀陽銀行 | 1869 | 1821 | 1821 | 1862 | 1747.832 | 13 | 0.703 | |||
| 2018-05-15 | 8370 etc rela | 紀陽銀行 | 1860 | 1827 | 1846 | 1849 | 1735.629 | 7 | 0.38 | |||
| 2018-05-14 | 8370 etc rela | 紀陽銀行 | 1846 | 1800 | 1821 | 1842 | 1729.058 | 12 | 0.656 | |||
| 2018-05-11 | 8370 etc rela | 紀陽銀行 | 1835 | 1788 | 1790 | 1830 | 1717.794 | 36 | 2.007 | |||
| 2018-05-10 | 8370 etc rela | 紀陽銀行 | 1813 | 1784 | 1800 | 1794 | 1684.002 | -1 | -0.056 | |||
| 2018-05-09 | 8370 etc rela | 紀陽銀行 | 1798 | 1757 | 1777 | 1795 | 1684.94 | 29 | 1.642 | |||
| 2018-05-08 | 8370 etc rela | 紀陽銀行 | 1782 | 1746 | 1755 | 1766 | 1657.718 | 16 | 0.914 | |||
| 2018-05-07 | 8370 etc rela | 紀陽銀行 | 1752 | 1731 | 1752 | 1750 | 1642.699 | -6 | -0.342 | |||
| 2018-05-04 | 8370 etc rela | 紀陽銀行 | 1756 | 1756 | 1756 | 1756 | 1648.332 | 0 | 0 | |||
| 2018-05-03 | 8370 etc rela | 紀陽銀行 | 1756 | 1756 | 1756 | 1756 | 1648.332 | 0 | 0 | |||
| 2018-05-02 | 8370 etc rela | 紀陽銀行 | 1764 | 1741 | 1764 | 1756 | 1648.332 | 7 | 0.4 | |||
| 2018-05-01 | 8370 etc rela | 紀陽銀行 | 1766 | 1743 | 1765 | 1749 | 1641.761 | -34 | -1.907 | |||
| 2018-04-30 | 8370 etc rela | 紀陽銀行 | 1783 | 1783 | 1783 | 1783 | 1673.676 | 0 | 0 | |||
| 2018-04-27 | 8370 etc rela | 紀陽銀行 | 1805 | 1767 | 1805 | 1783 | 1673.676 | -13 | -0.724 | |||
| 2018-04-26 | 8370 etc rela | 紀陽銀行 | 1822 | 1787 | 1815 | 1796 | 1685.879 | 1 | 0.056 | |||
| 2018-04-25 | 8370 etc rela | 紀陽銀行 | 1803 | 1772 | 1775 | 1795 | 1684.94 | -4 | -0.222 | |||
| 2018-04-24 | 8370 etc rela | 紀陽銀行 | 1802 | 1759 | 1771 | 1799 | 1688.695 | 50 | 2.859 | |||
| 2018-04-23 | 8370 etc rela | 紀陽銀行 | 1776 | 1743 | 1752 | 1749 | 1641.761 | 5 | 0.287 | |||
| 2018-04-20 | 8370 etc rela | 紀陽銀行 | 1754 | 1732 | 1733 | 1744 | 1637.067 | 5 | 0.288 | |||
| 2018-04-19 | 8370 etc rela | 紀陽銀行 | 1759 | 1732 | 1740 | 1739 | 1632.374 | -2 | -0.115 | |||
| 2018-04-18 | 8370 etc rela | 紀陽銀行 | 1751 | 1733 | 1751 | 1741 | 1634.251 | -1 | -0.057 | |||
| 2018-04-17 | 8370 etc rela | 紀陽銀行 | 1759 | 1740 | 1756 | 1742 | 1635.19 | -10 | -0.571 | |||
| 2018-04-16 | 8370 etc rela | 紀陽銀行 | 1754 | 1735 | 1739 | 1752 | 1644.577 | 13 | 0.748 | |||
| 2018-04-13 | 8370 etc rela | 紀陽銀行 | 1748 | 1724 | 1724 | 1739 | 1632.374 | 22 | 1.281 | |||
| 2018-04-12 | 8370 etc rela | 紀陽銀行 | 1726 | 1705 | 1717 | 1717 | 1611.723 | 1 | 0.058 | |||
| 2018-04-11 | 8370 etc rela | 紀陽銀行 | 1727 | 1701 | 1724 | 1716 | 1610.784 | -1 | -0.058 | |||
| 2018-04-10 | 8370 etc rela | 紀陽銀行 | 1726 | 1706 | 1717 | 1717 | 1611.723 | 1 | 0.058 | |||
| 2018-04-09 | 8370 etc rela | 紀陽銀行 | 1725 | 1700 | 1701 | 1716 | 1610.784 | 15 | 0.882 | |||
| 2018-04-06 | 8370 etc rela | 紀陽銀行 | 1710 | 1678 | 1678 | 1701 | 1596.704 | -2 | -0.117 | |||
| 2018-04-05 | 8370 etc rela | 紀陽銀行 | 1721 | 1682 | 1688 | 1703 | 1598.581 | 27 | 1.611 | |||
| 2018-04-04 | 8370 etc rela | 紀陽銀行 | 1694 | 1648 | 1655 | 1676 | 1573.237 | 14 | 0.842 | |||
| 2018-04-03 | 8370 etc rela | 紀陽銀行 | 1672 | 1637 | 1653 | 1662 | 1560.095 | 3 | 0.181 | |||
| 2018-04-02 | 8370 etc rela | 紀陽銀行 | 1681 | 1659 | 1675 | 1659 | 1557.279 | -29 | -1.718 | |||
| 2018-03-30 | 8370 etc rela | 紀陽銀行 | 1719 | 1682 | 1718 | 1688 | 1584.501 | -10 | -0.589 | |||
| 2018-03-29 | 8370 etc rela | 紀陽銀行 | 1721 | 1679 | 1700 | 1698 | 1593.888 | 6 | 0.355 | |||
| 2018-03-28 | 8370 etc rela | 紀陽銀行 | 1694 | 1658 | 1680 | 1692 | 1588.256 | -23 | -1.341 | |||
| 2018-03-27 | 8370 etc rela | 紀陽銀行 | 1715 | 1649 | 1654 | 1715 | 1576.991 | 62 | 3.751 | |||
| 2018-03-26 | 8370 etc rela | 紀陽銀行 | 1653 | 1625 | 1627 | 1653 | 1519.981 | 11 | 0.67 | |||
| 2018-03-23 | 8370 etc rela | 紀陽銀行 | 1671 | 1636 | 1662 | 1642 | 1509.866 | -59 | -3.469 | |||
| 2018-03-22 | 8370 etc rela | 紀陽銀行 | 1704 | 1661 | 1678 | 1701 | 1564.118 | 26 | 1.552 | |||
| 2018-03-21 | 8370 etc rela | 紀陽銀行 | 1675 | 1675 | 1675 | 1675 | 1540.21 | 0 | 0 | |||
| 2018-03-20 | 8370 etc rela | 紀陽銀行 | 1698 | 1668 | 1679 | 1675 | 1540.21 | 1 | 0.06 | |||
| 2018-03-19 | 8370 etc rela | 紀陽銀行 | 1682 | 1660 | 1670 | 1674 | 1539.291 | -16 | -0.947 | |||
| 2018-03-16 | 8370 etc rela | 紀陽銀行 | 1719 | 1689 | 1719 | 1690 | 1554.003 | -23 | -1.343 | |||
| 2018-03-15 | 8370 etc rela | 紀陽銀行 | 1728 | 1698 | 1728 | 1713 | 1575.152 | -14 | -0.811 | |||
| 2018-03-14 | 8370 etc rela | 紀陽銀行 | 1736 | 1707 | 1707 | 1727 | 1588.026 | -5 | -0.289 | |||
| 2018-03-13 | 8370 etc rela | 紀陽銀行 | 1734 | 1690 | 1699 | 1732 | 1592.623 | 23 | 1.346 | |||
| 2018-03-12 | 8370 etc rela | 紀陽銀行 | 1711 | 1676 | 1688 | 1709 | 1571.474 | 47 | 2.828 | |||
| 2018-03-09 | 8370 etc rela | 紀陽銀行 | 1695 | 1659 | 1691 | 1662 | 1528.256 | -14 | -0.835 | |||
| 2018-03-08 | 8370 etc rela | 紀陽銀行 | 1720 | 1666 | 1718 | 1676 | 1541.13 | -20 | -1.179 | |||
| 2018-03-07 | 8370 etc rela | 紀陽銀行 | 1721 | 1691 | 1711 | 1696 | 1559.521 | -31 | -1.795 | |||
| 2018-03-06 | 8370 etc rela | 紀陽銀行 | 1744 | 1714 | 1715 | 1727 | 1588.026 | 15 | 0.876 | |||
| 2018-03-05 | 8370 etc rela | 紀陽銀行 | 1716 | 1687 | 1702 | 1712 | 1574.233 | 0 | 0 | |||
| 2018-03-02 | 8370 etc rela | 紀陽銀行 | 1716 | 1700 | 1704 | 1712 | 1574.233 | -25 | -1.439 | |||
| 2018-03-01 | 8370 etc rela | 紀陽銀行 | 1756 | 1729 | 1751 | 1737 | 1597.221 | -29 | -1.642 | |||
| 2018-02-28 | 8370 etc rela | 紀陽銀行 | 1791 | 1766 | 1772 | 1766 | 1623.887 | -21 | -1.175 | |||
| 2018-02-27 | 8370 etc rela | 紀陽銀行 | 1800 | 1773 | 1800 | 1787 | 1643.197 | 6 | 0.337 | |||
| 2018-02-26 | 8370 etc rela | 紀陽銀行 | 1791 | 1773 | 1778 | 1781 | 1637.68 | 7 | 0.395 | |||
| 2018-02-23 | 8370 etc rela | 紀陽銀行 | 1779 | 1739 | 1741 | 1774 | 1631.244 | 24 | 1.371 | |||
| 2018-02-22 | 8370 etc rela | 紀陽銀行 | 1761 | 1744 | 1760 | 1750 | 1609.175 | -18 | -1.018 | |||
| 2018-02-21 | 8370 etc rela | 紀陽銀行 | 1782 | 1766 | 1767 | 1768 | 1625.727 | -13 | -0.73 | |||
| 2018-02-20 | 8370 etc rela | 紀陽銀行 | 1788 | 1765 | 1788 | 1781 | 1637.68 | -13 | -0.725 | |||
| 2018-02-19 | 8370 etc rela | 紀陽銀行 | 1802 | 1753 | 1760 | 1794 | 1649.634 | 56 | 3.222 | |||
| 2018-02-16 | 8370 etc rela | 紀陽銀行 | 1750 | 1717 | 1726 | 1738 | 1598.141 | 14 | 0.812 | |||
| 2018-02-15 | 8370 etc rela | 紀陽銀行 | 1739 | 1715 | 1718 | 1724 | 1585.267 | 22 | 1.293 | |||
| 2018-02-14 | 8370 etc rela | 紀陽銀行 | 1713 | 1689 | 1701 | 1702 | 1565.038 | 11 | 0.651 | |||
| 2018-02-13 | 8370 etc rela | 紀陽銀行 | 1738 | 1691 | 1715 | 1691 | 1554.923 | -14 | -0.821 | |||
| 2018-02-12 | 8370 etc rela | 紀陽銀行 | 1705 | 1705 | 1705 | 1705 | 1567.796 | 0 | 0 | |||
| 2018-02-09 | 8370 etc rela | 紀陽銀行 | 1714 | 1690 | 1700 | 1705 | 1567.796 | -42 | -2.404 | |||
| 2018-02-08 | 8370 etc rela | 紀陽銀行 | 1757 | 1734 | 1746 | 1747 | 1606.417 | -8 | -0.456 | |||
| 2018-02-07 | 8370 etc rela | 紀陽銀行 | 1848 | 1754 | 1782 | 1755 | 1613.773 | -17 | -0.959 | |||
| 2018-02-06 | 8370 etc rela | 紀陽銀行 | 1842 | 1737 | 1820 | 1772 | 1629.405 | -92 | -4.936 | |||
| 2018-02-05 | 8370 etc rela | 紀陽銀行 | 1876 | 1839 | 1852 | 1864 | 1714.001 | -29 | -1.532 | |||
| 2018-02-02 | 8370 etc rela | 紀陽銀行 | 1909 | 1880 | 1902 | 1893 | 1740.668 | -10 | -0.525 | |||
| 2018-02-01 | 8370 etc rela | 紀陽銀行 | 1918 | 1842 | 1843 | 1903 | 1749.863 | 87 | 4.791 | |||
| 2018-01-31 | 8370 etc rela | 紀陽銀行 | 1859 | 1816 | 1844 | 1816 | 1669.864 | -11 | -0.602 | |||
| 2018-01-30 | 8370 etc rela | 紀陽銀行 | 1864 | 1823 | 1852 | 1827 | 1679.979 | -31 | -1.668 | |||
| 2018-01-29 | 8370 etc rela | 紀陽銀行 | 1866 | 1831 | 1843 | 1858 | 1708.484 | 12 | 0.65 | |||
| 2018-01-26 | 8370 etc rela | 紀陽銀行 | 1863 | 1840 | 1844 | 1846 | 1697.45 | 0 | 0 | |||
| 2018-01-25 | 8370 etc rela | 紀陽銀行 | 1849 | 1815 | 1827 | 1846 | 1697.45 | -7 | -0.378 | |||
| 2018-01-24 | 8370 etc rela | 紀陽銀行 | 1857 | 1839 | 1843 | 1853 | 1703.886 | -3 | -0.162 | |||
| 2018-01-23 | 8370 etc rela | 紀陽銀行 | 1856 | 1826 | 1849 | 1856 | 1706.645 | 18 | 0.979 | |||
| 2018-01-22 | 8370 etc rela | 紀陽銀行 | 1858 | 1830 | 1858 | 1838 | 1690.094 | -24 | -1.289 | |||
| 2018-01-19 | 8370 etc rela | 紀陽銀行 | 1876 | 1854 | 1872 | 1862 | 1712.162 | 0 | 0 | |||
| 2018-01-18 | 8370 etc rela | 紀陽銀行 | 1906 | 1861 | 1906 | 1862 | 1712.162 | -31 | -1.638 | |||
| 2018-01-17 | 8370 etc rela | 紀陽銀行 | 1907 | 1886 | 1907 | 1893 | 1740.668 | -28 | -1.458 | |||
| 2018-01-16 | 8370 etc rela | 紀陽銀行 | 1942 | 1915 | 1936 | 1921 | 1766.414 | -19 | -0.979 | |||
| 2018-01-15 | 8370 etc rela | 紀陽銀行 | 1951 | 1926 | 1934 | 1940 | 1783.885 | 18 | 0.937 | |||
| 2018-01-12 | 8370 etc rela | 紀陽銀行 | 1957 | 1910 | 1928 | 1922 | 1767.334 | -22 | -1.132 | |||
| 2018-01-11 | 8370 etc rela | 紀陽銀行 | 1965 | 1932 | 1958 | 1944 | 1787.563 | -14 | -0.715 | |||
| 2018-01-10 | 8370 etc rela | 紀陽銀行 | 1982 | 1930 | 1933 | 1958 | 1800.437 | 20 | 1.032 | |||
| 2018-01-09 | 8370 etc rela | 紀陽銀行 | 1958 | 1926 | 1954 | 1938 | 1782.046 | -11 | -0.564 | |||
| 2018-01-08 | 8370 etc rela | 紀陽銀行 | 1949 | 1949 | 1949 | 1949 | 1792.161 | 0 | 0 | |||
| 2018-01-05 | 8370 etc rela | 紀陽銀行 | 1956 | 1926 | 1950 | 1949 | 1792.161 | 16 | 0.828 | |||
| 2018-01-04 | 8370 etc rela | 紀陽銀行 | 1937 | 1888 | 1897 | 1933 | 1777.449 | 58 | 3.093 | |||
| 2018-01-03 | 8370 etc rela | 紀陽銀行 | 1875 | 1875 | 1875 | 1875 | 1724.116 | 0 | 0 | |||
| 2018-01-02 | 8370 etc rela | 紀陽銀行 | 1875 | 1875 | 1875 | 1875 | 1724.116 | 0 | 0 | |||
| 2018-01-01 | 8370 etc rela | 紀陽銀行 | 1875 | 1875 | 1875 | 1875 | 1724.116 | 0 | 0 |