| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 7458 etc rela | 第一興商 | 1630.5 | 1596 | 1630 | 1609.5 | 301200 | -17 | -1.045 | 7.341 | |
| 2025-07-14 | 15:30 | 7458 etc rela | 第一興商 | 1630 | 1617 | 1624 | 1626.5 | 280600 | -2 | -0.123 | -3.074 | |
| 2025-07-11 | 15:30 | 7458 etc rela | 第一興商 | 1647.5 | 1626.5 | 1640 | 1628.5 | 289500 | 0 | 0 | -29.218 | |
| 2025-07-10 | 15:30 | 7458 etc rela | 第一興商 | 1636 | 1611 | 1632.5 | 1628.5 | 409000 | 0.5 | 0.031 | 57.066 | |
| 2025-07-09 | 15:30 | 7458 etc rela | 第一興商 | 1629.5 | 1619 | 1620 | 1628 | 260400 | 16.5 | 1.024 | -6.027 | |
| 2025-07-08 | 15:30 | 7458 etc rela | 第一興商 | 1618.5 | 1600.5 | 1611 | 1611.5 | 277100 | 1.5 | 0.093 | -27.27 | |
| 2025-07-07 | 15:30 | 7458 etc rela | 第一興商 | 1619 | 1602 | 1602 | 1610 | 381000 | 15 | 0.94 | 81.688 | |
| 2025-07-04 | 15:30 | 7458 etc rela | 第一興商 | 1602.5 | 1588 | 1597.5 | 1595 | 209700 | 5 | 0.314 | -41.343 | |
| 2025-07-03 | 15:30 | 7458 etc rela | 第一興商 | 1595.5 | 1580.5 | 1595 | 1590 | 357500 | -10.5 | -0.656 | 1.16 | |
| 2025-07-02 | 15:30 | 7458 etc rela | 第一興商 | 1610.5 | 1592.5 | 1606 | 1600.5 | 353400 | -6.5 | -0.404 | -21.134 | |
| 2025-07-01 | 15:30 | 7458 etc rela | 第一興商 | 1634.5 | 1604 | 1615.5 | 1607 | 448100 | -16.5 | -1.016 | 47.401 | |
| 2025-06-30 | 15:30 | 7458 etc rela | 第一興商 | 1650 | 1623.5 | 1647.5 | 1623.5 | 304000 | -23 | -1.397 | 3.366 | |
| 2025-06-27 | 15:30 | 7458 etc rela | 第一興商 | 1652 | 1633 | 1635.5 | 1646.5 | 294100 | 23 | 1.417 | 79.439 | |
| 2025-06-26 | 15:30 | 7458 etc rela | 第一興商 | 1628 | 1616.5 | 1619 | 1623.5 | 163900 | 8.5 | 0.526 | -40.594 | |
| 2025-06-25 | 15:30 | 7458 etc rela | 第一興商 | 1641 | 1611.5 | 1632 | 1615 | 275900 | -28 | -1.704 | -11.485 | |
| 2025-06-24 | 15:30 | 7458 etc rela | 第一興商 | 1672.5 | 1643 | 1668 | 1643 | 311700 | -13.5 | -0.815 | 13.552 | |
| 2025-06-23 | 15:30 | 7458 etc rela | 第一興商 | 1668 | 1643 | 1668 | 1656.5 | 274500 | -13 | -0.779 | -48.041 | |
| 2025-06-20 | 15:30 | 7458 etc rela | 第一興商 | 1688.5 | 1659 | 1683.5 | 1669.5 | 528300 | -24 | -1.417 | 25.16 | |
| 2025-06-19 | 15:30 | 7458 etc rela | 第一興商 | 1693.5 | 1674 | 1678.5 | 1693.5 | 422100 | 17 | 1.014 | 15.108 | |
| 2025-06-18 | 15:30 | 7458 etc rela | 第一興商 | 1677.5 | 1650 | 1650 | 1676.5 | 366700 | 26.5 | 1.606 | -3.905 | |
| 2025-06-17 | 15:30 | 7458 etc rela | 第一興商 | 1660 | 1617 | 1620 | 1650 | 381600 | 37 | 2.294 | 11.579 | |
| 2025-06-16 | 15:30 | 7458 etc rela | 第一興商 | 1613.5 | 1587 | 1593.5 | 1613 | 342000 | 28 | 1.767 | 5.85 | |
| 2025-06-13 | 15:30 | 7458 etc rela | 第一興商 | 1608.5 | 1585 | 1604.5 | 1585 | 323100 | -19.5 | -1.215 | 42.335 | |
| 2025-06-12 | 15:30 | 7458 etc rela | 第一興商 | 1629.5 | 1604.5 | 1620 | 1604.5 | 227000 | -15.5 | -0.957 | -33.333 | |
| 2025-06-11 | 15:30 | 7458 etc rela | 第一興商 | 1623.5 | 1590.5 | 1600 | 1620 | 340500 | 34.5 | 2.176 | -6.967 | |
| 2025-06-10 | 15:30 | 7458 etc rela | 第一興商 | 1614 | 1578.5 | 1604.5 | 1585.5 | 366000 | -11.5 | -0.72 | 47.581 | |
| 2025-06-09 | 15:30 | 7458 etc rela | 第一興商 | 1605.5 | 1587 | 1599.5 | 1597 | 248000 | -10.5 | -0.653 | -63.774 | |
| 2025-06-06 | 15:30 | 7458 etc rela | 第一興商 | 1621 | 1561 | 1563 | 1607.5 | 684600 | 50.5 | 3.243 | 149.399 | |
| 2025-06-05 | 15:30 | 7458 etc rela | 第一興商 | 1564.5 | 1546 | 1551.5 | 1557 | 274500 | 5.5 | 0.354 | -31.97 | |
| 2025-06-04 | 15:30 | 7458 etc rela | 第一興商 | 1558 | 1540.5 | 1541.5 | 1551.5 | 403500 | 10.5 | 0.681 | 58.297 | |
| 2025-06-03 | 15:30 | 7458 etc rela | 第一興商 | 1551 | 1539 | 1547 | 1541 | 254900 | -15 | -0.964 | -31.127 | |
| 2025-06-02 | 15:30 | 7458 etc rela | 第一興商 | 1567 | 1549 | 1564 | 1556 | 370100 | -11 | -0.702 | 30.824 | |
| 2025-05-30 | 15:30 | 7458 etc rela | 第一興商 | 1572.5 | 1553.5 | 1556.5 | 1567 | 282900 | 2 | 0.128 | -15.02 | |
| 2025-05-29 | 15:30 | 7458 etc rela | 第一興商 | 1576 | 1553.5 | 1555 | 1565 | 332900 | -5 | -0.318 | 5.783 | |
| 2025-05-28 | 15:30 | 7458 etc rela | 第一興商 | 1581 | 1562 | 1575 | 1570 | 314700 | 9.5 | 0.609 | 141.891 | |
| 2025-05-27 | 15:30 | 7458 etc rela | 第一興商 | 1572 | 1560.5 | 1565 | 1560.5 | 130100 | -2 | -0.128 | -43.826 | |
| 2025-05-26 | 15:30 | 7458 etc rela | 第一興商 | 1570.5 | 1556 | 1566 | 1562.5 | 231600 | 2.5 | 0.16 | -25.912 | |
| 2025-05-23 | 15:30 | 7458 etc rela | 第一興商 | 1565 | 1556 | 1558.5 | 1560 | 312600 | 7 | 0.451 | -10.327 | |
| 2025-05-22 | 15:30 | 7458 etc rela | 第一興商 | 1554.5 | 1537.5 | 1540 | 1553 | 348600 | -3 | -0.193 | 8.869 | |
| 2025-05-21 | 15:30 | 7458 etc rela | 第一興商 | 1587.5 | 1550.5 | 1570.5 | 1556 | 320200 | -16 | -1.018 | -57.757 | |
| 2025-05-20 | 15:30 | 7458 etc rela | 第一興商 | 1603 | 1558.5 | 1600 | 1572 | 758000 | 26.5 | 1.715 | 168.604 | |
| 2025-05-19 | 15:30 | 7458 etc rela | 第一興商 | 1554 | 1531 | 1539 | 1545.5 | 282200 | -6.5 | -0.419 | 56.865 | |
| 2025-05-16 | 15:30 | 7458 etc rela | 第一興商 | 1554.5 | 1537.5 | 1551 | 1552 | 179900 | 6 | 0.388 | -33.982 | |
| 2025-05-15 | 15:30 | 7458 etc rela | 第一興商 | 1552 | 1533.5 | 1543 | 1546 | 272500 | 0 | 0 | -59.322 | |
| 2025-05-14 | 15:30 | 7458 etc rela | 第一興商 | 1546 | 1508 | 1513.5 | 1546 | 669900 | 13 | 0.848 | -58.259 | |
| 2025-05-13 | 15:30 | 7458 etc rela | 第一興商 | 1577.5 | 1533 | 1577 | 1533 | 1604900 | -124 | -7.483 | 466.102 | |
| 2025-05-12 | 15:30 | 7458 etc rela | 第一興商 | 1657 | 1625.5 | 1635 | 1657 | 283500 | 26.5 | 1.625 | 16.955 | |
| 2025-05-09 | 15:30 | 7458 etc rela | 第一興商 | 1648 | 1630.5 | 1640 | 1630.5 | 242400 | -7.5 | -0.458 | 21.626 | |
| 2025-05-08 | 15:30 | 7458 etc rela | 第一興商 | 1640.5 | 1614.5 | 1622.5 | 1638 | 199300 | -2 | -0.122 | 6.978 | |
| 2025-05-07 | 15:30 | 7458 etc rela | 第一興商 | 1651 | 1630.5 | 1633 | 1640 | 186300 | 4.5 | 0.275 | -2.868 | |
| 2025-05-02 | 15:30 | 7458 etc rela | 第一興商 | 1649.5 | 1628 | 1640.5 | 1635.5 | 191800 | -5 | -0.305 | -17.612 | |
| 2025-05-01 | 14:54 | 7458 etc rela | 第一興商 | 1666.5 | 1636 | 1665 | 1640.5 | 232800 | -28.5 | -1.708 | -4.276 | |
| 2025-04-30 | 15:30 | 7458 etc rela | 第一興商 | 1674.5 | 1648 | 1666.5 | 1669 | 243200 | -2 | -0.12 | -10.424 | |
| 2025-04-28 | 10:08 | 7458 etc rela | 第一興商 | 1676 | 1659.5 | 1664 | 1671 | 271500 | 15 | 0.906 | -6.861 | |
| 2025-04-25 | 15:30 | 7458 etc rela | 第一興商 | 1666.5 | 1647 | 1650.5 | 1656 | 291500 | -13 | -0.779 | -2.017 | |
| 2025-04-24 | 15:30 | 7458 etc rela | 第一興商 | 1701 | 1664.5 | 1697 | 1669 | 297500 | -34.5 | -2.025 | 39.606 | |
| 2025-04-23 | 15:30 | 7458 etc rela | 第一興商 | 1730 | 1701 | 1729 | 1703.5 | 213100 | -13.5 | -0.786 | 12.573 | |
| 2025-04-22 | 15:30 | 7458 etc rela | 第一興商 | 1717 | 1691.5 | 1695 | 1717 | 189300 | 31 | 1.839 | 33.876 | |
| 2025-04-21 | 15:30 | 7458 etc rela | 第一興商 | 1716 | 1683 | 1712 | 1686 | 141400 | -26 | -1.519 | -43.53 | |
| 2025-04-18 | 15:30 | 7458 etc rela | 第一興商 | 1712 | 1695.5 | 1707 | 1712 | 250400 | 0 | 0 | 105.414 | |
| 2025-04-17 | 15:30 | 7458 etc rela | 第一興商 | 1737 | 1704.5 | 1721 | 1712 | 121900 | 2 | 0.117 | 1.923 | |
| 2025-04-16 | 15:30 | 7458 etc rela | 第一興商 | 1724.5 | 1695 | 1715 | 1710 | 119600 | 4 | 0.234 | -25.39 | |
| 2025-04-15 | 15:30 | 7458 etc rela | 第一興商 | 1732.5 | 1698.5 | 1731.5 | 1706 | 160300 | -5.5 | -0.321 | -20.09 | |
| 2025-04-14 | 15:30 | 7458 etc rela | 第一興商 | 1754 | 1706 | 1753.5 | 1711.5 | 200600 | -2 | -0.117 | -42.174 | |
| 2025-04-11 | 15:30 | 7458 etc rela | 第一興商 | 1720 | 1655 | 1660 | 1713.5 | 346900 | 41.5 | 2.482 | 9.294 | |
| 2025-04-10 | 15:30 | 7458 etc rela | 第一興商 | 1686 | 1657 | 1682.5 | 1672 | 317400 | 48 | 2.956 | -15.764 | |
| 2025-04-09 | 15:30 | 7458 etc rela | 第一興商 | 1636 | 1587 | 1605 | 1624 | 376800 | 9 | 0.557 | -4.559 | |
| 2025-04-08 | 15:30 | 7458 etc rela | 第一興商 | 1637 | 1599.5 | 1612.5 | 1615 | 394800 | 40.5 | 2.572 | -32.628 | |
| 2025-04-07 | 15:30 | 7458 etc rela | 第一興商 | 1615 | 1530.5 | 1557 | 1574.5 | 586000 | -90 | -5.407 | 41.512 | |
| 2025-04-04 | 15:30 | 7458 etc rela | 第一興商 | 1713.5 | 1650.5 | 1684.5 | 1664.5 | 414100 | -40.5 | -2.375 | 3.087 | |
| 2025-04-03 | 15:30 | 7458 etc rela | 第一興商 | 1707 | 1671.5 | 1683.5 | 1705 | 401700 | 21 | 1.247 | 43.772 | |
| 2025-04-02 | 15:30 | 7458 etc rela | 第一興商 | 1734 | 1671.5 | 1734 | 1684 | 279400 | -46 | -2.659 | 1.416 | |
| 2025-04-01 | 15:30 | 7458 etc rela | 第一興商 | 1739.5 | 1713 | 1732 | 1730 | 275500 | 9.5 | 0.552 | -40.727 | |
| 2025-03-31 | 15:30 | 7458 etc rela | 第一興商 | 1743.5 | 1700.5 | 1730 | 1720.5 | 464800 | -37.5 | -2.133 | -48.264 | |
| 2025-03-28 | 15:30 | 7458 etc rela | 第一興商 | 1783.5 | 1735 | 1740.5 | 1758 | 898400 | -16.5 | -0.93 | -26.995 | |
| 2025-03-27 | 15:30 | 7458 etc rela | 第一興商 | 1776.5 | 1726 | 1740 | 1774.5 | 1230600 | 34 | 1.953 | 22.059 | |
| 2025-03-26 | 15:30 | 7458 etc rela | 第一興商 | 1768 | 1700 | 1700 | 1740.5 | 1008200 | 22 | 1.28 | 62.351 | |
| 2025-03-25 | 15:30 | 7458 etc rela | 第一興商 | 1732.5 | 1695.5 | 1699.5 | 1718.5 | 621000 | 25.5 | 1.506 | 12.053 | |
| 2025-03-24 | 15:30 | 7458 etc rela | 第一興商 | 1711.5 | 1688 | 1702 | 1693 | 554200 | -7 | -0.412 | 4.114 | |
| 2025-03-21 | 15:30 | 7458 etc rela | 第一興商 | 1725 | 1700 | 1701.5 | 1700 | 532300 | -21.5 | -1.249 | 71.876 | |
| 2025-03-19 | 15:30 | 7458 etc rela | 第一興商 | 1730 | 1703 | 1703.5 | 1721.5 | 309700 | 15.5 | 0.909 | -1.338 | |
| 2025-03-18 | 15:30 | 7458 etc rela | 第一興商 | 1717.5 | 1700.5 | 1705 | 1706 | 313900 | 17 | 1.007 | -25.897 | |
| 2025-03-17 | 15:30 | 7458 etc rela | 第一興商 | 1700 | 1680 | 1680 | 1689 | 423600 | 4.5 | 0.267 | 14.425 | |
| 2025-03-14 | 15:30 | 7458 etc rela | 第一興商 | 1694 | 1672 | 1672 | 1684.5 | 370200 | 6.5 | 0.387 | -19.117 | |
| 2025-03-13 | 15:30 | 7458 etc rela | 第一興商 | 1700.5 | 1674 | 1700.5 | 1678 | 457700 | -19 | -1.12 | 30.771 | |
| 2025-03-12 | 15:30 | 7458 etc rela | 第一興商 | 1707.5 | 1671 | 1683.5 | 1697 | 350000 | 15.5 | 0.922 | -18.718 | |
| 2025-03-11 | 15:30 | 7458 etc rela | 第一興商 | 1697 | 1650.5 | 1660 | 1681.5 | 430600 | 10.5 | 0.628 | 2.038 | |
| 2025-03-10 | 15:30 | 7458 etc rela | 第一興商 | 1682 | 1655.5 | 1655.5 | 1671 | 422000 | 21 | 1.273 | 50.499 | |
| 2025-03-07 | 15:30 | 7458 etc rela | 第一興商 | 1651.5 | 1621 | 1640 | 1650 | 280400 | -6.5 | -0.392 | -11.824 | |
| 2025-03-06 | 15:30 | 7458 etc rela | 第一興商 | 1658 | 1622.5 | 1626 | 1656.5 | 318000 | 36.5 | 2.253 | 19.504 | |
| 2025-03-05 | 15:30 | 7458 etc rela | 第一興商 | 1626 | 1606.5 | 1617 | 1620 | 266100 | 12.5 | 0.778 | 3.3 | |
| 2025-03-04 | 15:30 | 7458 etc rela | 第一興商 | 1634.5 | 1605.5 | 1628 | 1607.5 | 257600 | -12 | -0.741 | -3.557 | |
| 2025-03-03 | 15:30 | 7458 etc rela | 第一興商 | 1624 | 1603 | 1603 | 1619.5 | 267100 | 24 | 1.504 | -31.337 | |
| 2025-02-28 | 15:30 | 7458 etc rela | 第一興商 | 1624 | 1594 | 1614.5 | 1595.5 | 389000 | -21.5 | -1.33 | 33.082 | |
| 2025-02-27 | 15:30 | 7458 etc rela | 第一興商 | 1621 | 1591.5 | 1591.5 | 1617 | 292300 | 25.5 | 1.602 | 1.177 | |
| 2025-02-26 | 15:30 | 7458 etc rela | 第一興商 | 1594 | 1573.5 | 1580 | 1591.5 | 288900 | 2.5 | 0.157 | 28.571 | |
| 2025-02-25 | 15:30 | 7458 etc rela | 第一興商 | 1593.5 | 1579 | 1583.5 | 1589 | 224700 | 8.5 | 0.538 | -22.863 | |
| 2025-02-21 | 15:30 | 7458 etc rela | 第一興商 | 1602.5 | 1580 | 1597 | 1580.5 | 291300 | -21 | -1.311 | -0.783 | |
| 2025-02-20 | 15:30 | 7458 etc rela | 第一興商 | 1615 | 1599 | 1607.5 | 1601.5 | 293600 | -6 | -0.373 | -5.473 | |
| 2025-02-19 | 15:30 | 7458 etc rela | 第一興商 | 1625 | 1607.5 | 1622.5 | 1607.5 | 310600 | -15 | -0.924 | 88.128 | |
| 2025-02-18 | 15:30 | 7458 etc rela | 第一興商 | 1623.5 | 1602.5 | 1605 | 1622.5 | 165100 | 16.5 | 1.027 | -40.462 | |
| 2025-02-17 | 15:30 | 7458 etc rela | 第一興商 | 1624 | 1606 | 1615 | 1606 | 277300 | -7 | -0.434 | -45.078 | |
| 2025-02-14 | 15:30 | 7458 etc rela | 第一興商 | 1659 | 1613 | 1659 | 1613 | 504900 | -48 | -2.89 | -28.907 | |
| 2025-02-13 | 15:30 | 7458 etc rela | 第一興商 | 1695.5 | 1651 | 1687 | 1661 | 710200 | -106 | -5.999 | 519.18 | |
| 2025-02-12 | 15:30 | 7458 etc rela | 第一興商 | 1794.5 | 1761 | 1794.5 | 1767 | 114700 | -12.5 | -0.702 | -9.113 | |
| 2025-02-10 | 15:30 | 7458 etc rela | 第一興商 | 1789 | 1779.5 | 1783 | 1779.5 | 126200 | -3.5 | -0.196 | 57.161 | |
| 2025-02-07 | 15:30 | 7458 etc rela | 第一興商 | 1790 | 1780.5 | 1788.5 | 1783 | 80300 | 5 | 0.281 | -47.136 | |
| 2025-02-06 | 15:30 | 7458 etc rela | 第一興商 | 1790 | 1750.5 | 1755 | 1778 | 151900 | 19 | 1.08 | 43.709 | |
| 2025-02-05 | 15:30 | 7458 etc rela | 第一興商 | 1777 | 1755.5 | 1770.5 | 1759 | 105700 | -15.5 | -0.873 | -23.35 | |
| 2025-02-04 | 15:30 | 7458 etc rela | 第一興商 | 1789 | 1761.5 | 1785 | 1774.5 | 137900 | 0.5 | 0.028 | -53.506 | |
| 2025-02-03 | 15:30 | 7458 etc rela | 第一興商 | 1806 | 1766 | 1800 | 1774 | 296600 | -38.5 | -2.124 | 155.03 | |
| 2025-01-31 | 15:30 | 7458 etc rela | 第一興商 | 1835.5 | 1812.5 | 1832 | 1812.5 | 116300 | -32.5 | -1.762 | -11.76 | |
| 2025-01-30 | 15:30 | 7458 etc rela | 第一興商 | 1847.5 | 1817 | 1817 | 1845 | 131800 | 21.5 | 1.179 | 17.156 | |
| 2025-01-29 | 15:30 | 7458 etc rela | 第一興商 | 1846.5 | 1823.5 | 1841.5 | 1823.5 | 112500 | -21.5 | -1.165 | -29.688 | |
| 2025-01-28 | 15:30 | 7458 etc rela | 第一興商 | 1848 | 1811 | 1813 | 1845 | 160000 | 27.5 | 1.513 | 10.574 | |
| 2025-01-27 | 15:30 | 7458 etc rela | 第一興商 | 1823 | 1791 | 1796.5 | 1817.5 | 144700 | 39 | 2.193 | -14.782 | |
| 2025-01-24 | 15:30 | 7458 etc rela | 第一興商 | 1787 | 1763 | 1763 | 1778.5 | 169800 | 23 | 1.31 | 52.973 | |
| 2025-01-23 | 15:30 | 7458 etc rela | 第一興商 | 1757.5 | 1742 | 1750 | 1755.5 | 111000 | -2 | -0.114 | 3.16 | |
| 2025-01-22 | 15:30 | 7458 etc rela | 第一興商 | 1769 | 1752 | 1765 | 1757.5 | 107600 | -3.5 | -0.199 | -29.948 | |
| 2025-01-21 | 15:30 | 7458 etc rela | 第一興商 | 1765 | 1754 | 1756.5 | 1761 | 153600 | 7.5 | 0.428 | 43.551 | |
| 2025-01-20 | 15:30 | 7458 etc rela | 第一興商 | 1758.5 | 1742 | 1742.5 | 1753.5 | 107000 | 12 | 0.689 | -36.536 | |
| 2025-01-17 | 15:30 | 7458 etc rela | 第一興商 | 1748.5 | 1728 | 1739 | 1741.5 | 168600 | -7.5 | -0.429 | 27.631 | |
| 2025-01-16 | 15:30 | 7458 etc rela | 第一興商 | 1768.5 | 1749 | 1765 | 1749 | 132100 | -6 | -0.342 | -34.311 | |
| 2025-01-15 | 15:30 | 7458 etc rela | 第一興商 | 1764 | 1738 | 1751 | 1755 | 201100 | -6 | -0.341 | -2.897 | |
| 2025-01-14 | 15:30 | 7458 etc rela | 第一興商 | 1774 | 1750 | 1760 | 1761 | 207100 | 3 | 0.171 | 32.163 | |
| 2025-01-10 | 15:30 | 7458 etc rela | 第一興商 | 1794.5 | 1758 | 1781 | 1758 | 156700 | -24 | -1.347 | -34.16 | |
| 2025-01-09 | 15:30 | 7458 etc rela | 第一興商 | 1815 | 1771.5 | 1815 | 1782 | 238000 | -40 | -2.195 | 74.104 | |
| 2025-01-08 | 15:30 | 7458 etc rela | 第一興商 | 1839.5 | 1819.5 | 1833 | 1822 | 136700 | -30.5 | -1.646 | -36.151 | |
| 2025-01-07 | 15:30 | 7458 etc rela | 第一興商 | 1854 | 1814 | 1829 | 1852.5 | 214100 | 36.5 | 2.01 | 9.795 | |
| 2025-01-06 | 15:30 | 7458 etc rela | 第一興商 | 1841 | 1815 | 1837 | 1816 | 195000 | -26 | -1.412 | -7.67 | |
| 2024-12-30 | 15:30 | 7458 etc rela | 第一興商 | 1855.5 | 1830.5 | 1850 | 1842 | 211200 | -6.5 | -0.352 | 10.634 | |
| 2024-12-27 | 15:30 | 7458 etc rela | 第一興商 | 1864 | 1837.5 | 1846.5 | 1848.5 | 190900 | -4.5 | -0.243 | -19.281 | |
| 2024-12-26 | 13:55 | 7458 etc rela | 第一興商 | 1853 | 1830 | 1835 | 1853 | 236500 | 16 | 0.871 | 35.763 | |
| 2024-12-25 | 15:30 | 7458 etc rela | 第一興商 | 1875 | 1825 | 1875 | 1837 | 174200 | -30 | -1.607 | 2.11 | |
| 2024-12-24 | 15:30 | 7458 etc rela | 第一興商 | 1884 | 1857.5 | 1883 | 1867 | 170600 | -3 | -0.16 | 7.566 | |
| 2024-12-23 | 15:30 | 7458 etc rela | 第一興商 | 1870 | 1850 | 1850 | 1870 | 158600 | 23.5 | 1.273 | -50.974 | |
| 2024-12-20 | 15:30 | 7458 etc rela | 第一興商 | 1863 | 1842 | 1860 | 1846.5 | 323500 | -4.5 | -0.243 | 56.431 | |
| 2024-12-19 | 15:30 | 7458 etc rela | 第一興商 | 1869.5 | 1822.5 | 1823 | 1851 | 206800 | 11.5 | 0.625 | -8.089 | |
| 2024-12-18 | 15:30 | 7458 etc rela | 第一興商 | 1852 | 1824 | 1828.5 | 1839.5 | 225000 | 11.5 | 0.629 | -8.796 | |
| 2024-12-17 | 15:30 | 7458 etc rela | 第一興商 | 1855.5 | 1826 | 1846 | 1828 | 246700 | -14.5 | -0.787 | -11.609 | |
| 2024-12-16 | 15:30 | 7458 etc rela | 第一興商 | 1866.5 | 1837.5 | 1860 | 1842.5 | 279100 | -29.5 | -1.576 | -11.761 | |
| 2024-12-13 | 15:30 | 7458 etc rela | 第一興商 | 1900 | 1864 | 1874.5 | 1872 | 316300 | -37 | -1.938 | 14.851 | |
| 2024-12-12 | 15:30 | 7458 etc rela | 第一興商 | 1950 | 1905 | 1936.5 | 1909 | 275400 | -24 | -1.242 | 55.505 | |
| 2024-12-11 | 15:30 | 7458 etc rela | 第一興商 | 1933 | 1912.5 | 1916.5 | 1933 | 177100 | 18 | 0.94 | -13.652 | |
| 2024-12-10 | 15:30 | 7458 etc rela | 第一興商 | 1952 | 1915 | 1945 | 1915 | 205100 | -25.5 | -1.314 | 1.084 | |
| 2024-12-09 | 15:30 | 7458 etc rela | 第一興商 | 1956 | 1915 | 1928 | 1940.5 | 202900 | 18.5 | 0.963 | 10.212 | |
| 2024-12-06 | 15:30 | 7458 etc rela | 第一興商 | 1936.5 | 1912 | 1918 | 1922 | 184100 | 13 | 0.681 | -6.501 | |
| 2024-12-05 | 15:30 | 7458 etc rela | 第一興商 | 1923 | 1898.5 | 1915 | 1909 | 196900 | 5.5 | 0.289 | -25.36 | |
| 2024-12-04 | 15:30 | 7458 etc rela | 第一興商 | 1919 | 1884 | 1902 | 1903.5 | 263800 | -16.5 | -0.859 | -35.359 | |
| 2024-12-03 | 15:30 | 7458 etc rela | 第一興商 | 1945 | 1895 | 1895 | 1920 | 408100 | 65 | 3.504 | 108.747 | |
| 2024-12-02 | 15:30 | 7458 etc rela | 第一興商 | 1859.5 | 1843 | 1855 | 1855 | 195500 | -10.5 | -0.563 | 3.659 | |
| 2024-11-29 | 15:30 | 7458 etc rela | 第一興商 | 1871.5 | 1837 | 1844 | 1865.5 | 188600 | 29.5 | 1.607 | 47.69 | |
| 2024-11-28 | 15:30 | 7458 etc rela | 第一興商 | 1845 | 1823.5 | 1838 | 1836 | 127700 | -10 | -0.542 | -40.522 | |
| 2024-11-27 | 09:47 | 7458 etc rela | 第一興商 | 1886.5 | 1826.5 | 1886.5 | 1846 | 214700 | -33.5 | -1.782 | 93.948 | |
| 2024-11-26 | 09:18 | 7458 etc rela | 第一興商 | 1888 | 1871.5 | 1881 | 1879.5 | 110700 | 7.5 | 0.401 | -40.58 | |
| 2024-11-25 | 15:30 | 7458 etc rela | 第一興商 | 1910.5 | 1870.5 | 1900 | 1872 | 186300 | -4.5 | -0.24 | 56.818 | |
| 2024-11-22 | 15:30 | 7458 etc rela | 第一興商 | 1891 | 1865.5 | 1889 | 1876.5 | 118800 | -9 | -0.477 | -12.518 | |
| 2024-11-21 | 15:30 | 7458 etc rela | 第一興商 | 1891.5 | 1871.5 | 1880 | 1885.5 | 135800 | 15.5 | 0.829 | -1.523 | |
| 2024-11-20 | 15:30 | 7458 etc rela | 第一興商 | 1871.5 | 1856 | 1857.5 | 1870 | 137900 | 1 | 0.054 | -4.236 | |
| 2024-11-19 | 15:30 | 7458 etc rela | 第一興商 | 1878.5 | 1855.5 | 1860 | 1869 | 144000 | 15 | 0.809 | -29.756 | |
| 2024-11-18 | 15:30 | 7458 etc rela | 第一興商 | 1875.5 | 1845.5 | 1865 | 1854 | 205000 | -11.5 | -0.616 | -13.866 | |
| 2024-11-15 | 15:30 | 7458 etc rela | 第一興商 | 1900 | 1863 | 1895 | 1865.5 | 238000 | -2 | -0.107 | 19.538 | |
| 2024-11-14 | 15:30 | 7458 etc rela | 第一興商 | 1878 | 1851.5 | 1865 | 1867.5 | 199100 | -16.5 | -0.876 | -19.425 | |
| 2024-11-13 | 15:30 | 7458 etc rela | 第一興商 | 1897.5 | 1859.5 | 1863 | 1884 | 247100 | 12 | 0.641 | -43.777 | |
| 2024-11-12 | 15:30 | 7458 etc rela | 第一興商 | 1928 | 1862 | 1899 | 1872 | 439500 | 6 | 0.322 | 66.1 | |
| 2024-11-11 | 15:30 | 7458 etc rela | 第一興商 | 1873 | 1849 | 1854 | 1866 | 264600 | 4 | 0.215 | 24.988 | |
| 2024-11-08 | 15:30 | 7458 etc rela | 第一興商 | 1881 | 1845 | 1874 | 1862 | 211700 | -26 | -1.377 | -32.321 | |
| 2024-11-07 | 15:30 | 7458 etc rela | 第一興商 | 1893 | 1850 | 1866 | 1888 | 312800 | 34 | 1.834 | 16.326 | |
| 2024-11-06 | 15:30 | 7458 etc rela | 第一興商 | 1888 | 1845 | 1852 | 1854 | 268900 | 42 | 2.318 | -9.217 | |
| 2024-11-05 | 15:30 | 7458 etc rela | 第一興商 | 1875.5 | 1812 | 1873 | 1812 | 296200 | -55 | -2.946 | 72.51 | |
| 2024-11-01 | 15:00 | 7458 etc rela | 第一興商 | 1903.5 | 1859 | 1895.5 | 1867 | 171700 | -48 | -2.507 | -48.944 | |
| 2024-10-31 | 15:00 | 7458 etc rela | 第一興商 | 1924.5 | 1894 | 1909 | 1915 | 336300 | 17 | 0.896 | -23.167 | |
| 2024-10-30 | 15:00 | 7458 etc rela | 第一興商 | 1912 | 1889 | 1909 | 1898 | 437700 | 4.5 | 0.238 | 9.207 | |
| 2024-10-29 | 15:00 | 7458 etc rela | 第一興商 | 1913.5 | 1866 | 1882 | 1893.5 | 400800 | 25 | 1.338 | 2.796 | |
| 2024-10-28 | 15:00 | 7458 etc rela | 第一興商 | 1872 | 1804 | 1828 | 1868.5 | 389900 | 64.5 | 3.575 | 50.366 | |
| 2024-10-25 | 15:00 | 7458 etc rela | 第一興商 | 1808.5 | 1788.5 | 1804 | 1804 | 259300 | 6 | 0.334 | 19.438 | |
| 2024-10-24 | 15:00 | 7458 etc rela | 第一興商 | 1816.5 | 1794 | 1816.5 | 1798 | 217100 | -13 | -0.718 | 28.843 | |
| 2024-10-23 | 15:00 | 7458 etc rela | 第一興商 | 1823.5 | 1805 | 1823.5 | 1811 | 168500 | -8 | -0.44 | -30.886 | |
| 2024-10-22 | 15:00 | 7458 etc rela | 第一興商 | 1863.5 | 1817.5 | 1863.5 | 1819 | 243800 | -46.5 | -2.493 | -6.518 | |
| 2024-10-21 | 15:00 | 7458 etc rela | 第一興商 | 1870.5 | 1852 | 1859 | 1865.5 | 260800 | 31 | 1.69 | 41.278 | |
| 2024-10-18 | 15:00 | 7458 etc rela | 第一興商 | 1858.5 | 1833.5 | 1846.5 | 1834.5 | 184600 | -12 | -0.65 | -14.299 | |
| 2024-10-17 | 15:00 | 7458 etc rela | 第一興商 | 1856.5 | 1840.5 | 1852 | 1846.5 | 215400 | 10.5 | 0.572 | -23.509 | |
| 2024-10-16 | 15:00 | 7458 etc rela | 第一興商 | 1857 | 1830.5 | 1838 | 1836 | 281600 | -6 | -0.326 | 0.643 | |
| 2024-10-15 | 15:00 | 7458 etc rela | 第一興商 | 1861 | 1842 | 1854 | 1842 | 279800 | -7 | -0.379 | -6.827 | |
| 2024-10-11 | 15:00 | 7458 etc rela | 第一興商 | 1852.5 | 1836 | 1839.5 | 1849 | 300300 | -3 | -0.162 | 27.408 | |
| 2024-10-10 | 15:00 | 7458 etc rela | 第一興商 | 1865 | 1837 | 1860 | 1852 | 235700 | 4 | 0.216 | 32.864 | |
| 2024-10-09 | 15:00 | 7458 etc rela | 第一興商 | 1863 | 1835 | 1857.5 | 1848 | 177400 | 1.5 | 0.081 | -52.819 | |
| 2024-10-08 | 15:00 | 7458 etc rela | 第一興商 | 1875.5 | 1838 | 1866.5 | 1846.5 | 376000 | -15.5 | -0.832 | -30.959 | |
| 2024-10-07 | 15:00 | 7458 etc rela | 第一興商 | 1877 | 1844.5 | 1858.5 | 1862 | 544600 | 17.5 | 0.949 | -9.46 | |
| 2024-10-04 | 15:00 | 7458 etc rela | 第一興商 | 1845 | 1778 | 1796 | 1844.5 | 601500 | 66.5 | 3.74 | 64.795 | |
| 2024-10-03 | 15:00 | 7458 etc rela | 第一興商 | 1790.5 | 1766 | 1789 | 1778 | 365000 | 17 | 0.965 | -45.709 | |
| 2024-10-02 | 15:00 | 7458 etc rela | 第一興商 | 1776 | 1740.5 | 1750 | 1761 | 672300 | -2 | -0.113 | -0.591 | |
| 2024-10-01 | 15:00 | 7458 etc rela | 第一興商 | 1782 | 1745 | 1760 | 1763 | 676300 | 21 | 1.206 | 14.472 | |
| 2024-09-30 | 15:00 | 7458 etc rela | 第一興商 | 1792.5 | 1727 | 1730 | 1742 | 590800 | -21 | -1.191 | -44.651 | |
| 2024-09-27 | 15:00 | 7458 etc rela | 第一興商 | 1771 | 1717.5 | 1720.5 | 1763 | 1067400 | 12.5 | 0.714 | -24.362 | |
| 2024-09-26 | 15:00 | 7458 etc rela | 第一興商 | 1760 | 1723.5 | 1726 | 1750.5 | 1411200 | 30.5 | 1.773 | 78.791 | |
| 2024-09-25 | 15:00 | 7458 etc rela | 第一興商 | 1733 | 1707 | 1727.5 | 1720 | 789300 | 0 | 0 | -9.815 | |
| 2024-09-24 | 15:00 | 7458 etc rela | 第一興商 | 1732.5 | 1718.5 | 1720 | 1720 | 875200 | -8.5 | -0.492 | -45.06 | |
| 2024-09-20 | 15:00 | 7458 etc rela | 第一興商 | 1737.5 | 1711 | 1723 | 1728.5 | 1593000 | 6 | 0.348 | 132.114 | |
| 2024-09-19 | 15:00 | 7458 etc rela | 第一興商 | 1745 | 1720 | 1720.5 | 1722.5 | 686300 | 3 | 0.174 | 31.073 | |
| 2024-09-18 | 15:00 | 7458 etc rela | 第一興商 | 1726.5 | 1706 | 1721.5 | 1719.5 | 523600 | -11.5 | -0.664 | -24.91 | |
| 2024-09-17 | 15:00 | 7458 etc rela | 第一興商 | 1741.5 | 1712.5 | 1733.5 | 1731 | 697300 | 11 | 0.64 | 2.499 | |
| 2024-09-13 | 15:00 | 7458 etc rela | 第一興商 | 1739.5 | 1719.5 | 1727.5 | 1720 | 680300 | -24 | -1.376 | 6.814 | |
| 2024-09-12 | 15:00 | 7458 etc rela | 第一興商 | 1779.5 | 1720 | 1720 | 1744 | 636900 | 57.5 | 3.409 | 25.325 | |
| 2024-09-11 | 15:00 | 7458 etc rela | 第一興商 | 1691 | 1677.5 | 1687 | 1686.5 | 508200 | -10 | -0.589 | 30.408 | |
| 2024-09-10 | 15:00 | 7458 etc rela | 第一興商 | 1704 | 1676 | 1681.5 | 1696.5 | 389700 | 25 | 1.496 | 2.069 | |
| 2024-09-09 | 15:00 | 7458 etc rela | 第一興商 | 1673 | 1641.5 | 1642 | 1671.5 | 381800 | -10.5 | -0.624 | 5.615 | |
| 2024-09-06 | 15:00 | 7458 etc rela | 第一興商 | 1707 | 1670 | 1693.5 | 1682 | 361500 | -2 | -0.119 | -10.475 | |
| 2024-09-05 | 15:00 | 7458 etc rela | 第一興商 | 1697 | 1660 | 1663 | 1684 | 403800 | 20 | 1.202 | -9.075 | |
| 2024-09-04 | 15:00 | 7458 etc rela | 第一興商 | 1679 | 1642 | 1642 | 1664 | 444100 | -9 | -0.538 | 71.071 | |
| 2024-09-03 | 15:00 | 7458 etc rela | 第一興商 | 1675.5 | 1649 | 1649 | 1673 | 259600 | 24 | 1.455 | -40.973 | |
| 2024-09-02 | 15:00 | 7458 etc rela | 第一興商 | 1668.5 | 1635.5 | 1668.5 | 1649 | 439800 | -3.5 | -0.212 | 55.297 | |
| 2024-08-30 | 15:00 | 7458 etc rela | 第一興商 | 1655 | 1637.5 | 1654 | 1652.5 | 283200 | -3 | -0.181 | -7.992 | |
| 2024-08-29 | 15:00 | 7458 etc rela | 第一興商 | 1656.5 | 1638 | 1640 | 1655.5 | 307800 | 5 | 0.303 | -8.529 | |
| 2024-08-28 | 15:00 | 7458 etc rela | 第一興商 | 1655.5 | 1637 | 1645 | 1650.5 | 336500 | -6 | -0.362 | 18.07 | |
| 2024-08-27 | 15:00 | 7458 etc rela | 第一興商 | 1672.5 | 1650.5 | 1658 | 1656.5 | 285000 | 2.5 | 0.151 | 3.901 | |
| 2024-08-26 | 15:00 | 7458 etc rela | 第一興商 | 1654 | 1634.5 | 1650 | 1654 | 274300 | 2 | 0.121 | 7.865 | |
| 2024-08-23 | 15:00 | 7458 etc rela | 第一興商 | 1661.5 | 1641 | 1648.5 | 1652 | 254300 | 12.5 | 0.762 | 5.87 | |
| 2024-08-22 | 15:00 | 7458 etc rela | 第一興商 | 1643.5 | 1616 | 1619 | 1639.5 | 240200 | 17 | 1.048 | 40.058 | |
| 2024-08-21 | 15:00 | 7458 etc rela | 第一興商 | 1627.5 | 1601 | 1601 | 1622.5 | 171500 | 11 | 0.683 | -43.231 | |
| 2024-08-20 | 15:00 | 7458 etc rela | 第一興商 | 1611.5 | 1583 | 1585.5 | 1611.5 | 302100 | 30 | 1.897 | -13.907 | |
| 2024-08-19 | 15:00 | 7458 etc rela | 第一興商 | 1597.5 | 1573 | 1580 | 1581.5 | 350900 | -8.5 | -0.535 | 9.383 | |
| 2024-08-16 | 15:00 | 7458 etc rela | 第一興商 | 1592 | 1571 | 1582 | 1590 | 320800 | 25 | 1.597 | -9.019 | |
| 2024-08-15 | 15:00 | 7458 etc rela | 第一興商 | 1575 | 1553.5 | 1567 | 1565 | 352600 | 0 | 0 | -27.835 | |
| 2024-08-14 | 15:00 | 7458 etc rela | 第一興商 | 1581 | 1545.5 | 1554.5 | 1565 | 488600 | 18 | 1.164 | 15.809 | |
| 2024-08-13 | 15:00 | 7458 etc rela | 第一興商 | 1560.5 | 1528 | 1556 | 1547 | 421900 | -13.5 | -0.865 | -5.826 | |
| 2024-08-09 | 15:00 | 7458 etc rela | 第一興商 | 1573.5 | 1525.5 | 1533.5 | 1560.5 | 448000 | 32.5 | 2.127 | 5.985 | |
| 2024-08-08 | 15:00 | 7458 etc rela | 第一興商 | 1561.5 | 1521 | 1524.5 | 1528 | 422700 | 3.5 | 0.23 | -24.342 | |
| 2024-08-07 | 15:00 | 7458 etc rela | 第一興商 | 1571.5 | 1508.5 | 1510 | 1524.5 | 558700 | -15.5 | -1.006 | -24.541 | |
| 2024-08-06 | 15:00 | 7458 etc rela | 第一興商 | 1569 | 1495.5 | 1499.5 | 1540 | 740400 | 99.5 | 6.907 | -37.158 | |
| 2024-08-05 | 15:00 | 7458 etc rela | 第一興商 | 1594.5 | 1403 | 1555 | 1440.5 | 1178200 | -179.5 | -11.08 | 76.615 | |
| 2024-08-02 | 15:00 | 7458 etc rela | 第一興商 | 1685.5 | 1618 | 1685.5 | 1620 | 667100 | -122.5 | -7.03 | 73.093 | |
| 2024-08-01 | 15:00 | 7458 etc rela | 第一興商 | 1801 | 1736 | 1801 | 1742.5 | 385400 | -80 | -4.39 | -45.021 | |
| 2024-07-31 | 15:00 | 7458 etc rela | 第一興商 | 1826 | 1802 | 1817.5 | 1822.5 | 701000 | 17 | 0.942 | 143.826 | |
| 2024-07-30 | 15:00 | 7458 etc rela | 第一興商 | 1820.5 | 1800.5 | 1813.5 | 1805.5 | 287500 | -8 | -0.441 | -5.272 | |
| 2024-07-29 | 15:00 | 7458 etc rela | 第一興商 | 1814 | 1777.5 | 1788 | 1813.5 | 303500 | 44.5 | 2.516 | -34.829 | |
| 2024-07-26 | 15:00 | 7458 etc rela | 第一興商 | 1785.5 | 1760 | 1777 | 1769 | 465700 | 6 | 0.34 | 13.696 | |
| 2024-07-25 | 15:00 | 7458 etc rela | 第一興商 | 1763 | 1716.5 | 1726 | 1763 | 409600 | 39 | 2.262 | 149.604 | |
| 2024-07-24 | 15:00 | 7458 etc rela | 第一興商 | 1744.5 | 1723.5 | 1741 | 1724 | 164100 | -12 | -0.691 | -38.677 | |
| 2024-07-23 | 15:00 | 7458 etc rela | 第一興商 | 1747 | 1725 | 1725 | 1736 | 267600 | 11 | 0.638 | 24.697 | |
| 2024-07-22 | 15:00 | 7458 etc rela | 第一興商 | 1735.5 | 1706 | 1735.5 | 1725 | 214600 | -12.5 | -0.719 | -9.528 | |
| 2024-07-19 | 15:00 | 7458 etc rela | 第一興商 | 1745 | 1722.5 | 1745 | 1737.5 | 237200 | -7.5 | -0.43 | -28.121 | |
| 2024-07-18 | 15:00 | 7458 etc rela | 第一興商 | 1751.5 | 1722.5 | 1723.5 | 1745 | 330000 | 16 | 0.925 | 28.205 | |
| 2024-07-17 | 15:00 | 7458 etc rela | 第一興商 | 1729 | 1687.5 | 1699.5 | 1729 | 257400 | 47 | 2.794 | 10.472 | |
| 2024-07-16 | 15:00 | 7458 etc rela | 第一興商 | 1703 | 1676 | 1700 | 1682 | 233000 | -17 | -1.001 | -25.368 | |
| 2024-07-12 | 15:00 | 7458 etc rela | 第一興商 | 1711 | 1683 | 1684 | 1699 | 312200 | 8.5 | 0.503 | 14.317 | |
| 2024-07-11 | 15:00 | 7458 etc rela | 第一興商 | 1697.5 | 1676.5 | 1683 | 1690.5 | 273100 | 24.5 | 1.471 | 25.333 | |
| 2024-07-10 | 15:00 | 7458 etc rela | 第一興商 | 1666 | 1647 | 1659 | 1666 | 217900 | 1 | 0.06 | -27.172 | |
| 2024-07-09 | 15:00 | 7458 etc rela | 第一興商 | 1669 | 1639.5 | 1639.5 | 1665 | 299200 | 33 | 2.022 | 0.639 | |
| 2024-07-08 | 15:00 | 7458 etc rela | 第一興商 | 1641 | 1624 | 1632 | 1632 | 297300 | 0 | 0 | -48.706 | |
| 2024-07-05 | 15:00 | 7458 etc rela | 第一興商 | 1650 | 1625 | 1648.5 | 1632 | 579600 | -23 | -1.39 | 92.814 | |
| 2024-07-04 | 15:00 | 7458 etc rela | 第一興商 | 1679.5 | 1653.5 | 1676 | 1655 | 300600 | -21 | -1.253 | -29.552 | |
| 2024-07-03 | 15:00 | 7458 etc rela | 第一興商 | 1683.5 | 1661.5 | 1678.5 | 1676 | 426700 | -8 | -0.475 | 21.81 | |
| 2024-07-02 | 15:00 | 7458 etc rela | 第一興商 | 1691 | 1670 | 1676.5 | 1684 | 350300 | 6.5 | 0.387 | -4.185 | |
| 2024-07-01 | 15:00 | 7458 etc rela | 第一興商 | 1691.5 | 1676.5 | 1677 | 1677.5 | 365600 | 21 | 1.268 | 27.387 | |
| 2024-06-28 | 15:00 | 7458 etc rela | 第一興商 | 1662.5 | 1645.5 | 1660 | 1656.5 | 287000 | 4.5 | 0.272 | 5.982 | |
| 2024-06-27 | 15:00 | 7458 etc rela | 第一興商 | 1655 | 1635 | 1639.5 | 1652 | 270800 | 6 | 0.365 | -5.94 | |
| 2024-06-26 | 15:00 | 7458 etc rela | 第一興商 | 1666.5 | 1641 | 1656 | 1646 | 287900 | -15.5 | -0.933 | -24.017 | |
| 2024-06-25 | 15:00 | 7458 etc rela | 第一興商 | 1668 | 1645 | 1660 | 1661.5 | 378900 | 0 | 0 | 69.53 | |
| 2024-06-24 | 15:00 | 7458 etc rela | 第一興商 | 1671.5 | 1653.5 | 1664 | 1661.5 | 223500 | 8 | 0.484 | -29.54 | |
| 2024-06-21 | 15:00 | 7458 etc rela | 第一興商 | 1674 | 1653.5 | 1655.5 | 1653.5 | 317200 | 2 | 0.121 | 26.627 | |
| 2024-06-20 | 15:00 | 7458 etc rela | 第一興商 | 1654 | 1632 | 1634.5 | 1651.5 | 250500 | 19.5 | 1.195 | 42.816 | |
| 2024-06-19 | 15:00 | 7458 etc rela | 第一興商 | 1634 | 1621 | 1630 | 1632 | 175400 | 11 | 0.679 | -20.92 | |
| 2024-06-18 | 15:00 | 7458 etc rela | 第一興商 | 1628 | 1613 | 1616 | 1621 | 221800 | 4.5 | 0.278 | 3.839 | |
| 2024-06-17 | 15:00 | 7458 etc rela | 第一興商 | 1632.5 | 1613 | 1623 | 1616.5 | 213600 | -9 | -0.554 | -56.752 | |
| 2024-06-14 | 15:00 | 7458 etc rela | 第一興商 | 1629.5 | 1560 | 1560 | 1625.5 | 493900 | 25.5 | 1.594 | 31.182 | |
| 2024-06-13 | 15:00 | 7458 etc rela | 第一興商 | 1623 | 1596.5 | 1623 | 1600 | 376500 | -18.5 | -1.143 | 21.022 | |
| 2024-06-12 | 15:00 | 7458 etc rela | 第一興商 | 1643 | 1618 | 1643 | 1618.5 | 311100 | -1.5 | -0.093 | -22.225 | |
| 2024-06-11 | 15:00 | 7458 etc rela | 第一興商 | 1640 | 1618 | 1635 | 1620 | 400000 | -30 | -1.818 | 94.363 | |
| 2024-06-10 | 15:00 | 7458 etc rela | 第一興商 | 1653 | 1635.5 | 1640 | 1650 | 205800 | 12 | 0.733 | -12.351 | |
| 2024-06-07 | 15:00 | 7458 etc rela | 第一興商 | 1639 | 1622 | 1630 | 1638 | 234800 | 7.5 | 0.46 | -28.48 | |
| 2024-06-06 | 15:00 | 7458 etc rela | 第一興商 | 1663.5 | 1622 | 1658.5 | 1630.5 | 328300 | -30 | -1.807 | 41.326 | |
| 2024-06-05 | 15:00 | 7458 etc rela | 第一興商 | 1685 | 1657 | 1682.5 | 1660.5 | 232300 | -24.5 | -1.454 | -13.867 | |
| 2024-06-04 | 15:00 | 7458 etc rela | 第一興商 | 1687.5 | 1655 | 1660 | 1685 | 269700 | 19 | 1.14 | -16.527 | |
| 2024-06-03 | 15:00 | 7458 etc rela | 第一興商 | 1689 | 1660.5 | 1668.5 | 1666 | 323100 | 23 | 1.4 | -35.944 | |
| 2024-05-31 | 15:00 | 7458 etc rela | 第一興商 | 1646.5 | 1624.5 | 1634 | 1643 | 504400 | 10 | 0.612 | 79.056 | |
| 2024-05-30 | 15:00 | 7458 etc rela | 第一興商 | 1635.5 | 1605.5 | 1613 | 1633 | 281700 | 18 | 1.115 | -24.78 | |
| 2024-05-29 | 15:00 | 7458 etc rela | 第一興商 | 1639.5 | 1614.5 | 1633 | 1615 | 374500 | -28 | -1.704 | 35.247 | |
| 2024-05-28 | 15:00 | 7458 etc rela | 第一興商 | 1662.5 | 1637 | 1646.5 | 1643 | 276900 | -3.5 | -0.213 | -30.445 | |
| 2024-05-27 | 15:00 | 7458 etc rela | 第一興商 | 1690 | 1645 | 1690 | 1646.5 | 398100 | -45.5 | -2.689 | 35.87 | |
| 2024-05-24 | 15:00 | 7458 etc rela | 第一興商 | 1702.5 | 1674 | 1674 | 1692 | 293000 | 12.5 | 0.744 | 5.662 | |
| 2024-05-23 | 15:00 | 7458 etc rela | 第一興商 | 1685.5 | 1667 | 1680.5 | 1679.5 | 277300 | -9.5 | -0.562 | -2.565 | |
| 2024-05-22 | 15:00 | 7458 etc rela | 第一興商 | 1696.5 | 1683.5 | 1689.5 | 1689 | 284600 | -7.5 | -0.442 | 17.409 | |
| 2024-05-21 | 15:00 | 7458 etc rela | 第一興商 | 1726 | 1696.5 | 1720 | 1696.5 | 242400 | -16.5 | -0.963 | 16.538 | |
| 2024-05-20 | 15:00 | 7458 etc rela | 第一興商 | 1726.5 | 1701 | 1701 | 1713 | 208000 | 15 | 0.883 | -24.198 | |
| 2024-05-17 | 15:00 | 7458 etc rela | 第一興商 | 1719.5 | 1690 | 1693 | 1698 | 274400 | -4 | -0.235 | -52.957 | |
| 2024-05-16 | 15:00 | 7458 etc rela | 第一興商 | 1745.5 | 1697.5 | 1741.5 | 1702 | 583300 | -40.5 | -2.324 | 52.656 | |
| 2024-05-15 | 15:00 | 7458 etc rela | 第一興商 | 1776 | 1742.5 | 1772 | 1742.5 | 382100 | -38 | -2.134 | -46.281 | |
| 2024-05-14 | 15:00 | 7458 etc rela | 第一興商 | 1800 | 1739 | 1776 | 1780.5 | 711300 | -35.5 | -1.955 | 187.859 | |
| 2024-05-13 | 15:00 | 7458 etc rela | 第一興商 | 1827 | 1802 | 1825 | 1816 | 247100 | -0.5 | -0.028 | -1.983 | |
| 2024-05-10 | 15:00 | 7458 etc rela | 第一興商 | 1841.5 | 1810.5 | 1837 | 1816.5 | 252100 | -18 | -0.981 | 132.779 | |
| 2024-05-09 | 15:00 | 7458 etc rela | 第一興商 | 1849.5 | 1821.5 | 1832 | 1834.5 | 108300 | 18.5 | 1.019 | -43.505 | |
| 2024-05-08 | 15:00 | 7458 etc rela | 第一興商 | 1828 | 1812 | 1818.5 | 1816 | 191700 | -12 | -0.656 | 46.672 | |
| 2024-05-07 | 15:00 | 7458 etc rela | 第一興商 | 1831 | 1814 | 1818.5 | 1828 | 130700 | 12.5 | 0.689 | 13.455 | |
| 2024-05-02 | 15:00 | 7458 etc rela | 第一興商 | 1826.5 | 1812 | 1825.5 | 1815.5 | 115200 | -10 | -0.548 | -10.35 | |
| 2024-05-01 | 15:00 | 7458 etc rela | 第一興商 | 1843 | 1819 | 1843 | 1825.5 | 128500 | -17.5 | -0.95 | -41.458 | |
| 2024-04-30 | 15:00 | 7458 etc rela | 第一興商 | 1848 | 1820 | 1840 | 1843 | 219500 | 17.5 | 0.959 | -38.515 | |
| 2024-04-26 | 15:00 | 7458 etc rela | 第一興商 | 1830.5 | 1795 | 1818 | 1825.5 | 357000 | 6 | 0.33 | 3.991 | |
| 2024-04-25 | 15:00 | 7458 etc rela | 第一興商 | 1856.5 | 1818 | 1856.5 | 1819.5 | 343300 | -51.5 | -2.753 | 69.113 | |
| 2024-04-24 | 15:00 | 7458 etc rela | 第一興商 | 1871.5 | 1853.5 | 1866.5 | 1871 | 203000 | 9.5 | 0.51 | 10.206 | |
| 2024-04-23 | 15:00 | 7458 etc rela | 第一興商 | 1870.5 | 1853.5 | 1864 | 1861.5 | 184200 | 8.5 | 0.459 | 15.125 | |
| 2024-04-22 | 15:00 | 7458 etc rela | 第一興商 | 1860 | 1837.5 | 1841 | 1853 | 160000 | 35.5 | 1.953 | -36.331 | |
| 2024-04-19 | 15:00 | 7458 etc rela | 第一興商 | 1837 | 1808 | 1830 | 1817.5 | 251300 | -32.5 | -1.757 | 85.735 | |
| 2024-04-18 | 15:00 | 7458 etc rela | 第一興商 | 1864.5 | 1830 | 1830 | 1850 | 135300 | 16 | 0.872 | -32.485 | |
| 2024-04-17 | 15:00 | 7458 etc rela | 第一興商 | 1861.5 | 1818.5 | 1861.5 | 1834 | 200400 | -21 | -1.132 | -23.599 | |
| 2024-04-16 | 15:00 | 7458 etc rela | 第一興商 | 1870.5 | 1848.5 | 1866.5 | 1855 | 262300 | -30.5 | -1.618 | 95.455 | |
| 2024-04-15 | 15:00 | 7458 etc rela | 第一興商 | 1890.5 | 1873 | 1885 | 1885.5 | 134200 | -7.5 | -0.396 | -16.125 | |
| 2024-04-12 | 15:00 | 7458 etc rela | 第一興商 | 1907 | 1889 | 1898 | 1893 | 160000 | 0.5 | 0.026 | -24.207 | |
| 2024-04-11 | 15:00 | 7458 etc rela | 第一興商 | 1906 | 1890 | 1906 | 1892.5 | 211100 | -26 | -1.355 | 109.01 | |
| 2024-04-10 | 15:00 | 7458 etc rela | 第一興商 | 1927.5 | 1915.5 | 1919.5 | 1918.5 | 101000 | 8.5 | 0.445 | -22.842 | |
| 2024-04-09 | 15:00 | 7458 etc rela | 第一興商 | 1918.5 | 1901 | 1901 | 1910 | 130900 | 7.5 | 0.394 | -33.722 | |
| 2024-04-08 | 15:00 | 7458 etc rela | 第一興商 | 1929 | 1892 | 1921 | 1902.5 | 197500 | -18.5 | -0.963 | -1.398 | |
| 2024-04-05 | 15:00 | 7458 etc rela | 第一興商 | 1921 | 1877 | 1880 | 1921 | 200300 | 32 | 1.694 | -26.951 | |
| 2024-04-04 | 15:00 | 7458 etc rela | 第一興商 | 1907 | 1886.5 | 1900 | 1889 | 274200 | 10 | 0.532 | 17.28 | |
| 2024-04-03 | 15:00 | 7458 etc rela | 第一興商 | 1893 | 1870 | 1882 | 1879 | 233800 | -10.5 | -0.556 | -18.366 | |
| 2024-04-02 | 15:00 | 7458 etc rela | 第一興商 | 1933 | 1885.5 | 1933 | 1889.5 | 286400 | -45.5 | -2.351 | 44.72 | |
| 2024-04-01 | 15:00 | 7458 etc rela | 第一興商 | 1961.5 | 1933 | 1951.5 | 1935 | 197900 | -3.5 | -0.181 | -13.957 | |
| 2024-03-29 | 15:00 | 7458 etc rela | 第一興商 | 1955 | 1919.5 | 1920.5 | 1938.5 | 230000 | 27.5 | 1.439 | -59.727 | |
| 2024-03-28 | 15:00 | 7458 etc rela | 第一興商 | 1950 | 1906.5 | 1924 | 1911 | 571100 | -48.5 | -2.475 | -37.653 | |
| 2024-03-27 | 15:00 | 7458 etc rela | 第一興商 | 1977.5 | 1953 | 1959 | 1959.5 | 916000 | 9.5 | 0.487 | 120.617 | |
| 2024-03-26 | 15:00 | 7458 etc rela | 第一興商 | 1980 | 1950 | 1976 | 1950 | 415200 | -26.5 | -1.341 | -18.954 | |
| 2024-03-25 | 15:00 | 7458 etc rela | 第一興商 | 2004 | 1976.5 | 1998 | 1976.5 | 512300 | -25 | -1.249 | 18.15 | |
| 2024-03-22 | 15:00 | 7458 etc rela | 第一興商 | 2003 | 1965 | 1997.5 | 2001.5 | 433600 | 27 | 1.367 | 2 | |
| 2024-03-21 | 15:00 | 7458 etc rela | 第一興商 | 2004.5 | 1974.5 | 1994.5 | 1974.5 | 425100 | -8 | -0.404 | 28.507 | |
| 2024-03-19 | 15:00 | 7458 etc rela | 第一興商 | 1991 | 1966.5 | 1980 | 1982.5 | 330800 | 3 | 0.152 | -27.52 | |
| 2024-03-18 | 15:00 | 7458 etc rela | 第一興商 | 1985 | 1958.5 | 1965.5 | 1979.5 | 456400 | 17.5 | 0.892 | 4.727 | |
| 2024-03-15 | 15:00 | 7458 etc rela | 第一興商 | 1971.5 | 1939 | 1953 | 1962 | 435800 | 16 | 0.822 | 27.539 | |
| 2024-03-14 | 15:00 | 7458 etc rela | 第一興商 | 1948.5 | 1919 | 1927 | 1946 | 341700 | 18.5 | 0.96 | 44.788 | |
| 2024-03-13 | 15:00 | 7458 etc rela | 第一興商 | 1946 | 1924 | 1933 | 1927.5 | 236000 | 8.5 | 0.443 | -29.129 | |
| 2024-03-12 | 15:00 | 7458 etc rela | 第一興商 | 1921 | 1877.5 | 1902 | 1919 | 333000 | 15 | 0.788 | -17.04 | |
| 2024-03-11 | 15:00 | 7458 etc rela | 第一興商 | 1921 | 1886 | 1920 | 1904 | 401400 | -22 | -1.142 | 21.123 | |
| 2024-03-08 | 15:00 | 7458 etc rela | 第一興商 | 1933.5 | 1894 | 1900 | 1926 | 331400 | 4 | 0.208 | 72.245 | |
| 2024-03-07 | 15:00 | 7458 etc rela | 第一興商 | 1929.5 | 1914 | 1920 | 1922 | 192400 | 2 | 0.104 | -8.902 | |
| 2024-03-06 | 15:00 | 7458 etc rela | 第一興商 | 1928 | 1906 | 1914 | 1920 | 211200 | 6 | 0.313 | -1.676 | |
| 2024-03-05 | 15:00 | 7458 etc rela | 第一興商 | 1923 | 1899 | 1920.5 | 1914 | 214800 | -6.5 | -0.338 | -24.684 | |
| 2024-03-04 | 15:00 | 7458 etc rela | 第一興商 | 1942 | 1915 | 1927 | 1920.5 | 285200 | -10.5 | -0.544 | 13.13 | |
| 2024-03-01 | 15:00 | 7458 etc rela | 第一興商 | 1948.5 | 1918 | 1921.5 | 1931 | 252100 | -5 | -0.258 | -49.97 | |
| 2024-02-29 | 15:00 | 7458 etc rela | 第一興商 | 1956.5 | 1928.5 | 1952 | 1936 | 503900 | -16 | -0.82 | 14.862 | |
| 2024-02-28 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1930.5 | 1944.5 | 1952 | 438700 | 11 | 0.567 | 18.408 | |
| 2024-02-27 | 15:00 | 7458 etc rela | 第一興商 | 1953.5 | 1915.5 | 1920 | 1941 | 370500 | 22.5 | 1.173 | -6.557 | |
| 2024-02-26 | 15:00 | 7458 etc rela | 第一興商 | 1936.5 | 1888.5 | 1896 | 1918.5 | 396500 | 27 | 1.427 | -13.086 | |
| 2024-02-22 | 15:00 | 7458 etc rela | 第一興商 | 1920 | 1887.5 | 1920 | 1891.5 | 456200 | -23 | -1.201 | 88.124 | |
| 2024-02-21 | 15:00 | 7458 etc rela | 第一興商 | 1918 | 1896 | 1915.5 | 1914.5 | 242500 | -1 | -0.052 | 30.306 | |
| 2024-02-20 | 15:00 | 7458 etc rela | 第一興商 | 1923 | 1904 | 1917 | 1915.5 | 186100 | -5.5 | -0.286 | -17.105 | |
| 2024-02-19 | 15:00 | 7458 etc rela | 第一興商 | 1923.5 | 1896 | 1905.5 | 1921 | 224500 | 18.5 | 0.972 | -13.086 | |
| 2024-02-16 | 15:00 | 7458 etc rela | 第一興商 | 1908 | 1873 | 1890 | 1902.5 | 258300 | 29.5 | 1.575 | -8.437 | |
| 2024-02-15 | 15:00 | 7458 etc rela | 第一興商 | 1887 | 1854 | 1877 | 1873 | 282100 | 0 | 0 | -32.657 | |
| 2024-02-14 | 15:00 | 7458 etc rela | 第一興商 | 1919 | 1867 | 1919 | 1873 | 418900 | -53.5 | -2.777 | -1.92 | |
| 2024-02-13 | 15:00 | 7458 etc rela | 第一興商 | 1929 | 1891 | 1917 | 1926.5 | 427100 | 26.5 | 1.395 | -30.326 | |
| 2024-02-09 | 15:00 | 7458 etc rela | 第一興商 | 1984 | 1898 | 1982 | 1900 | 613000 | -95 | -4.762 | 73.901 | |
| 2024-02-08 | 15:00 | 7458 etc rela | 第一興商 | 2009 | 1970 | 2001 | 1995 | 352500 | -13 | -0.647 | 37.695 | |
| 2024-02-07 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1993.5 | 2011 | 2008 | 256000 | -2 | -0.1 | 42.064 | |
| 2024-02-06 | 15:00 | 7458 etc rela | 第一興商 | 2040 | 2010 | 2033 | 2010 | 180200 | -25 | -1.229 | 0.446 | |
| 2024-02-05 | 15:00 | 7458 etc rela | 第一興商 | 2038 | 2014 | 2023 | 2035 | 179400 | 13 | 0.643 | 9.859 | |
| 2024-02-02 | 15:00 | 7458 etc rela | 第一興商 | 2032 | 2013 | 2029.5 | 2022 | 163300 | 9 | 0.447 | -34.206 | |
| 2024-02-01 | 15:00 | 7458 etc rela | 第一興商 | 2032 | 2005 | 2021.5 | 2013 | 248200 | -18 | -0.886 | -2.705 | |
| 2024-01-31 | 15:00 | 7458 etc rela | 第一興商 | 2035 | 2005 | 2020 | 2031 | 255100 | 11 | 0.545 | -5.097 | |
| 2024-01-30 | 15:00 | 7458 etc rela | 第一興商 | 2076 | 2017 | 2070 | 2020 | 268800 | -41.5 | -2.013 | 87.187 | |
| 2024-01-29 | 15:00 | 7458 etc rela | 第一興商 | 2070.5 | 2054.5 | 2062.5 | 2061.5 | 143600 | -1 | -0.048 | -13.337 | |
| 2024-01-26 | 15:00 | 7458 etc rela | 第一興商 | 2081 | 2057 | 2060.5 | 2062.5 | 165700 | -5.5 | -0.266 | 7.878 | |
| 2024-01-25 | 15:00 | 7458 etc rela | 第一興商 | 2078 | 2053 | 2072.5 | 2068 | 153600 | 3 | 0.145 | -17.286 | |
| 2024-01-24 | 15:00 | 7458 etc rela | 第一興商 | 2090 | 2062 | 2075.5 | 2065 | 185700 | -13.5 | -0.65 | -2.417 | |
| 2024-01-23 | 15:00 | 7458 etc rela | 第一興商 | 2116 | 2064 | 2109 | 2078.5 | 190300 | -21.5 | -1.024 | -9.467 | |
| 2024-01-22 | 15:00 | 7458 etc rela | 第一興商 | 2102.5 | 2045 | 2053 | 2100 | 210200 | 50.5 | 2.464 | 27.781 | |
| 2024-01-19 | 15:00 | 7458 etc rela | 第一興商 | 2070.5 | 2043 | 2060.5 | 2049.5 | 164500 | -5.5 | -0.268 | -9.066 | |
| 2024-01-18 | 15:00 | 7458 etc rela | 第一興商 | 2074 | 2039 | 2059 | 2055 | 180900 | 2 | 0.097 | -47.198 | |
| 2024-01-17 | 15:00 | 7458 etc rela | 第一興商 | 2095 | 2048 | 2075.5 | 2053 | 342600 | -21 | -1.013 | 100.117 | |
| 2024-01-16 | 15:00 | 7458 etc rela | 第一興商 | 2100.5 | 2074 | 2096 | 2074 | 171200 | -30.5 | -1.449 | -10.972 | |
| 2024-01-15 | 15:00 | 7458 etc rela | 第一興商 | 2109 | 2084 | 2100 | 2104.5 | 192300 | 4 | 0.19 | -10.89 | |
| 2024-01-12 | 15:00 | 7458 etc rela | 第一興商 | 2137.5 | 2093.5 | 2137 | 2100.5 | 215800 | -20.5 | -0.967 | -37.504 | |
| 2024-01-11 | 15:00 | 7458 etc rela | 第一興商 | 2178 | 2117.5 | 2177 | 2121 | 345300 | -27 | -1.257 | 24.03 | |
| 2024-01-10 | 15:00 | 7458 etc rela | 第一興商 | 2161 | 2122 | 2125 | 2148 | 278400 | 35.5 | 1.68 | 38.232 | |
| 2024-01-09 | 15:00 | 7458 etc rela | 第一興商 | 2119.5 | 2092 | 2098 | 2112.5 | 201400 | 23.5 | 1.125 | -1.129 | |
| 2024-01-05 | 15:00 | 7458 etc rela | 第一興商 | 2113.5 | 2088.5 | 2111 | 2089 | 203700 | -19.5 | -0.925 | -3.092 | |
| 2024-01-04 | 15:00 | 7458 etc rela | 第一興商 | 2112.5 | 2060 | 2089.5 | 2108.5 | 210200 | 22 | 1.054 | 63.58 | |
| 2023-12-29 | 15:00 | 7458 etc rela | 第一興商 | 2112 | 2080 | 2094.5 | 2086.5 | 128500 | -2.5 | -0.12 | 16.818 | |
| 2023-12-28 | 15:00 | 7458 etc rela | 第一興商 | 2091.5 | 2060 | 2060 | 2089 | 110000 | 21.5 | 1.04 | -14.729 | |
| 2023-12-27 | 15:00 | 7458 etc rela | 第一興商 | 2070 | 2044 | 2045.5 | 2067.5 | 129000 | 21 | 1.026 | 11.979 | |
| 2023-12-26 | 15:00 | 7458 etc rela | 第一興商 | 2057 | 2035.5 | 2049 | 2046.5 | 115200 | 3 | 0.147 | -31.142 | |
| 2023-12-25 | 15:00 | 7458 etc rela | 第一興商 | 2069 | 2039 | 2067 | 2043.5 | 167300 | -5.5 | -0.268 | 16.019 | |
| 2023-12-22 | 15:00 | 7458 etc rela | 第一興商 | 2065 | 2048.5 | 2049 | 2049 | 144200 | 0.5 | 0.024 | 8.584 | |
| 2023-12-21 | 15:00 | 7458 etc rela | 第一興商 | 2060 | 2034 | 2060 | 2048.5 | 132800 | -15.5 | -0.751 | -11.936 | |
| 2023-12-20 | 15:00 | 7458 etc rela | 第一興商 | 2083.5 | 2062.5 | 2063.5 | 2064 | 150800 | 0.5 | 0.024 | -31.298 | |
| 2023-12-19 | 15:00 | 7458 etc rela | 第一興商 | 2063.5 | 2022 | 2039 | 2063.5 | 219500 | 19.5 | 0.954 | 2.57 | |
| 2023-12-18 | 15:00 | 7458 etc rela | 第一興商 | 2050 | 2020 | 2044.5 | 2044 | 214000 | -19.5 | -0.945 | -21.468 | |
| 2023-12-15 | 15:00 | 7458 etc rela | 第一興商 | 2071 | 2045.5 | 2055 | 2063.5 | 272500 | 6 | 0.292 | 30.821 | |
| 2023-12-14 | 15:00 | 7458 etc rela | 第一興商 | 2102 | 2055.5 | 2096 | 2057.5 | 208300 | -48 | -2.28 | 23.914 | |
| 2023-12-13 | 15:00 | 7458 etc rela | 第一興商 | 2120 | 2097.5 | 2116.5 | 2105.5 | 168100 | -3 | -0.142 | -25.156 | |
| 2023-12-12 | 15:00 | 7458 etc rela | 第一興商 | 2153 | 2103 | 2148 | 2108.5 | 224600 | -32 | -1.495 | 25.125 | |
| 2023-12-11 | 15:00 | 7458 etc rela | 第一興商 | 2144 | 2121 | 2133 | 2140.5 | 179500 | 19 | 0.896 | -46.72 | |
| 2023-12-08 | 15:00 | 7458 etc rela | 第一興商 | 2167 | 2113 | 2129.5 | 2121.5 | 336900 | -35 | -1.623 | 23.633 | |
| 2023-12-07 | 15:00 | 7458 etc rela | 第一興商 | 2220.5 | 2152 | 2200 | 2156.5 | 272500 | -70 | -3.144 | 64.058 | |
| 2023-12-06 | 15:00 | 7458 etc rela | 第一興商 | 2234.5 | 2190.5 | 2192.5 | 2226.5 | 166100 | 36 | 1.643 | 27.085 | |
| 2023-12-05 | 15:00 | 7458 etc rela | 第一興商 | 2216.5 | 2190.5 | 2200 | 2190.5 | 130700 | -18 | -0.815 | -11.808 | |
| 2023-12-04 | 15:00 | 7458 etc rela | 第一興商 | 2229.5 | 2199 | 2213.5 | 2208.5 | 148200 | -30 | -1.34 | -12.308 | |
| 2023-12-01 | 15:00 | 7458 etc rela | 第一興商 | 2271 | 2231 | 2270 | 2238.5 | 169000 | 3.5 | 0.157 | -29.466 | |
| 2023-11-30 | 15:00 | 7458 etc rela | 第一興商 | 2237 | 2187.5 | 2211.5 | 2235 | 239600 | 21 | 0.949 | 93.07 | |
| 2023-11-29 | 15:00 | 7458 etc rela | 第一興商 | 2233.5 | 2211.5 | 2219 | 2214 | 124100 | -11 | -0.494 | -1.82 | |
| 2023-11-28 | 15:00 | 7458 etc rela | 第一興商 | 2230.5 | 2199 | 2204 | 2225 | 126400 | 19 | 0.861 | -44.219 | |
| 2023-11-27 | 15:00 | 7458 etc rela | 第一興商 | 2235.5 | 2198 | 2230 | 2206 | 226600 | -19 | -0.854 | 113.17 | |
| 2023-11-24 | 15:00 | 7458 etc rela | 第一興商 | 2243.5 | 2220.5 | 2243.5 | 2225 | 106300 | 0 | 0 | 27.001 | |
| 2023-11-22 | 15:00 | 7458 etc rela | 第一興商 | 2232 | 2207.5 | 2227.5 | 2225 | 83700 | 0.5 | 0.022 | -38.411 | |
| 2023-11-21 | 15:00 | 7458 etc rela | 第一興商 | 2233 | 2187.5 | 2192 | 2224.5 | 135900 | 32 | 1.46 | -7.677 | |
| 2023-11-20 | 15:00 | 7458 etc rela | 第一興商 | 2213.5 | 2183 | 2195 | 2192.5 | 147200 | 1.5 | 0.068 | -7.769 | |
| 2023-11-17 | 15:00 | 7458 etc rela | 第一興商 | 2191.5 | 2177 | 2183.5 | 2191 | 159600 | 7.5 | 0.343 | -8.643 | |
| 2023-11-16 | 15:00 | 7458 etc rela | 第一興商 | 2190.5 | 2166.5 | 2188 | 2183.5 | 174700 | -13.5 | -0.614 | 24.697 | |
| 2023-11-15 | 15:00 | 7458 etc rela | 第一興商 | 2204.5 | 2184.5 | 2194 | 2197 | 140100 | 23 | 1.058 | -43.96 | |
| 2023-11-14 | 15:00 | 7458 etc rela | 第一興商 | 2203.5 | 2170 | 2198 | 2174 | 250000 | -26.5 | -1.204 | -5.303 | |
| 2023-11-13 | 15:00 | 7458 etc rela | 第一興商 | 2247 | 2180.5 | 2247 | 2200.5 | 264000 | -61 | -2.697 | 8.152 | |
| 2023-11-10 | 15:00 | 7458 etc rela | 第一興商 | 2271 | 2222 | 2222 | 2261.5 | 244100 | 5.5 | 0.244 | 67.882 | |
| 2023-11-09 | 15:00 | 7458 etc rela | 第一興商 | 2258 | 2217 | 2236.5 | 2256 | 145400 | 0 | 0 | -17.899 | |
| 2023-11-08 | 15:00 | 7458 etc rela | 第一興商 | 2262 | 2219 | 2245.5 | 2256 | 177100 | 18.5 | 0.827 | 57.703 | |
| 2023-11-07 | 15:00 | 7458 etc rela | 第一興商 | 2287.5 | 2234.5 | 2284 | 2237.5 | 112300 | -33.5 | -1.475 | -45.538 | |
| 2023-11-06 | 15:00 | 7458 etc rela | 第一興商 | 2287 | 2255 | 2287 | 2271 | 206200 | 24.5 | 1.091 | 37.375 | |
| 2023-11-02 | 15:00 | 7458 etc rela | 第一興商 | 2270.5 | 2241.5 | 2247 | 2246.5 | 150100 | 16 | 0.717 | -34.253 | |
| 2023-11-01 | 15:00 | 7458 etc rela | 第一興商 | 2266 | 2216.5 | 2259 | 2230.5 | 228300 | 12.5 | 0.564 | 44.402 | |
| 2023-10-31 | 15:00 | 7458 etc rela | 第一興商 | 2219.5 | 2166.5 | 2175 | 2218 | 158100 | 49 | 2.259 | -9.398 | |
| 2023-10-30 | 15:00 | 7458 etc rela | 第一興商 | 2197.5 | 2161.5 | 2197.5 | 2169 | 174500 | -40 | -1.811 | 35.481 | |
| 2023-10-27 | 15:00 | 7458 etc rela | 第一興商 | 2209 | 2180 | 2195 | 2209 | 128800 | 19 | 0.868 | -30.566 | |
| 2023-10-26 | 15:00 | 7458 etc rela | 第一興商 | 2218.5 | 2181 | 2195 | 2190 | 185500 | -26.5 | -1.196 | -7.573 | |
| 2023-10-25 | 15:00 | 7458 etc rela | 第一興商 | 2250 | 2213.5 | 2249.5 | 2216.5 | 200700 | -21 | -0.939 | -17.203 | |
| 2023-10-24 | 15:00 | 7458 etc rela | 第一興商 | 2245.5 | 2178 | 2223.5 | 2237.5 | 242400 | 11 | 0.494 | 42.588 | |
| 2023-10-23 | 15:00 | 7458 etc rela | 第一興商 | 2251.5 | 2223.5 | 2237 | 2226.5 | 170000 | -25.5 | -1.132 | 12.211 | |
| 2023-10-20 | 15:00 | 7458 etc rela | 第一興商 | 2257 | 2210 | 2211 | 2252 | 151500 | 38 | 1.716 | 60.999 | |
| 2023-10-19 | 15:00 | 7458 etc rela | 第一興商 | 2233 | 2200 | 2201 | 2214 | 94100 | -17 | -0.762 | -36.548 | |
| 2023-10-18 | 15:00 | 7458 etc rela | 第一興商 | 2237.5 | 2195.5 | 2232 | 2231 | 148300 | 9.5 | 0.428 | 13.553 | |
| 2023-10-17 | 15:00 | 7458 etc rela | 第一興商 | 2259 | 2210 | 2239.5 | 2221.5 | 130600 | 10 | 0.452 | -42.391 | |
| 2023-10-16 | 15:00 | 7458 etc rela | 第一興商 | 2260 | 2201.5 | 2257.5 | 2211.5 | 226700 | -73.5 | -3.217 | 27.503 | |
| 2023-10-13 | 15:00 | 7458 etc rela | 第一興商 | 2327.5 | 2275.5 | 2325.5 | 2285 | 177800 | -54.5 | -2.33 | 4.588 | |
| 2023-10-12 | 15:00 | 7458 etc rela | 第一興商 | 2359.5 | 2324.5 | 2332.5 | 2339.5 | 170000 | 9.5 | 0.408 | -7.205 | |
| 2023-10-11 | 15:00 | 7458 etc rela | 第一興商 | 2370 | 2330 | 2354 | 2330 | 183200 | -24 | -1.02 | 0.715 | |
| 2023-10-10 | 15:00 | 7458 etc rela | 第一興商 | 2372.5 | 2337.5 | 2352 | 2354 | 181900 | 10 | 0.427 | -4.864 | |
| 2023-10-06 | 15:00 | 7458 etc rela | 第一興商 | 2371.5 | 2320.5 | 2320.5 | 2344 | 191200 | 32.5 | 1.406 | -22.086 | |
| 2023-10-05 | 15:00 | 7458 etc rela | 第一興商 | 2319.5 | 2279 | 2292.5 | 2311.5 | 245400 | 19 | 0.829 | -29.116 | |
| 2023-10-04 | 15:00 | 7458 etc rela | 第一興商 | 2359.5 | 2292.5 | 2328.5 | 2292.5 | 346200 | -79 | -3.331 | 12.842 | |
| 2023-10-03 | 15:00 | 7458 etc rela | 第一興商 | 2437.5 | 2371.5 | 2412 | 2371.5 | 306800 | -36.5 | -1.516 | 39.772 | |
| 2023-10-02 | 15:00 | 7458 etc rela | 第一興商 | 2479.5 | 2408 | 2434.5 | 2408 | 219500 | -19.5 | -0.803 | -4.316 | |
| 2023-09-29 | 15:00 | 7458 etc rela | 第一興商 | 2466 | 2415 | 2443 | 2427.5 | 229400 | -15.5 | -0.634 | -52.208 | |
| 2023-09-28 | 15:00 | 7458 etc rela | 第一興商 | 2487.5 | 2426.5 | 2487.5 | 2443 | 480000 | -61 | -2.436 | -39.256 | |
| 2023-09-27 | 15:00 | 7458 etc rela | 第一興商 | 2525.5 | 2484.5 | 2525.5 | 2504 | 790200 | -21.5 | -0.851 | 50.543 | |
| 2023-09-26 | 15:00 | 7458 etc rela | 第一興商 | 2549.5 | 2511 | 2545 | 2525.5 | 524900 | -12.5 | -0.493 | -17.714 | |
| 2023-09-25 | 15:00 | 7458 etc rela | 第一興商 | 2571 | 2498.5 | 2522 | 2538 | 637900 | 23 | 0.915 | 39.128 | |
| 2023-09-22 | 15:00 | 7458 etc rela | 第一興商 | 2546.5 | 2491.5 | 2506.5 | 2515 | 458500 | -7 | -0.278 | 41.819 | |
| 2023-09-21 | 15:00 | 7458 etc rela | 第一興商 | 2590 | 2521.5 | 2580.5 | 2522 | 323300 | -61 | -2.362 | 4.56 | |
| 2023-09-20 | 15:00 | 7458 etc rela | 第一興商 | 2648.5 | 2575 | 2641 | 2583 | 309200 | -47 | -1.787 | -21.363 | |
| 2023-09-19 | 15:00 | 7458 etc rela | 第一興商 | 2634 | 2600.5 | 2621.5 | 2630 | 393200 | 6 | 0.229 | -20.806 | |
| 2023-09-15 | 15:00 | 7458 etc rela | 第一興商 | 2692.5 | 2607.5 | 2685 | 2624 | 496500 | -39.5 | -1.483 | 26.982 | |
| 2023-09-14 | 15:00 | 7458 etc rela | 第一興商 | 2710.5 | 2635.5 | 2701.5 | 2663.5 | 391000 | -34.5 | -1.279 | 90.825 | |
| 2023-09-13 | 15:00 | 7458 etc rela | 第一興商 | 2727 | 2675.5 | 2686 | 2698 | 204900 | 14 | 0.522 | 2.501 | |
| 2023-09-12 | 15:00 | 7458 etc rela | 第一興商 | 2725 | 2666 | 2705 | 2684 | 199900 | -8 | -0.297 | -43.611 | |
| 2023-09-11 | 15:00 | 7458 etc rela | 第一興商 | 2793.5 | 2670 | 2780 | 2692 | 354500 | -83 | -2.991 | 25 | |
| 2023-09-08 | 15:00 | 7458 etc rela | 第一興商 | 2826 | 2767.5 | 2805 | 2775 | 283600 | -51 | -1.805 | 20.068 | |
| 2023-09-07 | 15:00 | 7458 etc rela | 第一興商 | 2843.5 | 2816.5 | 2840.5 | 2826 | 236200 | -21 | -0.738 | 29.354 | |
| 2023-09-06 | 15:00 | 7458 etc rela | 第一興商 | 2879.5 | 2830 | 2856 | 2847 | 182600 | -7.5 | -0.263 | -13.13 | |
| 2023-09-05 | 15:00 | 7458 etc rela | 第一興商 | 2889 | 2825.5 | 2879 | 2854.5 | 210200 | -24.5 | -0.851 | 1.792 | |
| 2023-09-04 | 15:00 | 7458 etc rela | 第一興商 | 2882 | 2855.5 | 2879.5 | 2879 | 206500 | -2 | -0.069 | -4.575 | |
| 2023-09-01 | 15:00 | 7458 etc rela | 第一興商 | 2885 | 2806 | 2806 | 2881 | 216400 | 65 | 2.308 | 3.889 | |
| 2023-08-31 | 15:00 | 7458 etc rela | 第一興商 | 2833.5 | 2794 | 2806 | 2816 | 208300 | 20 | 0.715 | 10.445 | |
| 2023-08-30 | 15:00 | 7458 etc rela | 第一興商 | 2829.5 | 2781.5 | 2829.5 | 2796 | 188600 | -27 | -0.956 | 6.015 | |
| 2023-08-29 | 15:00 | 7458 etc rela | 第一興商 | 2833.5 | 2767 | 2790 | 2823 | 177900 | 32.5 | 1.165 | 18.679 | |
| 2023-08-28 | 15:00 | 7458 etc rela | 第一興商 | 2799 | 2746.5 | 2799 | 2790.5 | 149900 | 15 | 0.54 | 21.969 | |
| 2023-08-25 | 15:00 | 7458 etc rela | 第一興商 | 2775.5 | 2740.5 | 2756.5 | 2775.5 | 122900 | 7 | 0.253 | -17.902 | |
| 2023-08-24 | 15:00 | 7458 etc rela | 第一興商 | 2775.5 | 2725.5 | 2751.5 | 2768.5 | 149700 | 4 | 0.145 | -22.636 | |
| 2023-08-23 | 15:00 | 7458 etc rela | 第一興商 | 2767.5 | 2681 | 2694 | 2764.5 | 193500 | 31.5 | 1.153 | 67.678 | |
| 2023-08-22 | 15:00 | 7458 etc rela | 第一興商 | 2748.5 | 2715.5 | 2748.5 | 2733 | 115400 | -4.5 | -0.164 | -27.376 | |
| 2023-08-21 | 15:00 | 7458 etc rela | 第一興商 | 2761 | 2715 | 2747 | 2737.5 | 158900 | -17 | -0.617 | 11.275 | |
| 2023-08-18 | 15:00 | 7458 etc rela | 第一興商 | 2766 | 2724.5 | 2760.5 | 2754.5 | 142800 | -6.5 | -0.235 | 23.851 | |
| 2023-08-17 | 15:00 | 7458 etc rela | 第一興商 | 2814 | 2738 | 2811.5 | 2761 | 115300 | -47.5 | -1.691 | -45.459 | |
| 2023-08-16 | 15:00 | 7458 etc rela | 第一興商 | 2822 | 2768 | 2799 | 2808.5 | 211400 | -10.5 | -0.372 | 60.152 | |
| 2023-08-15 | 15:00 | 7458 etc rela | 第一興商 | 2819.5 | 2743.5 | 2777 | 2819 | 132000 | 34.5 | 1.239 | -40.487 | |
| 2023-08-14 | 15:00 | 7458 etc rela | 第一興商 | 2805.5 | 2756 | 2776.5 | 2784.5 | 221800 | 19.5 | 0.705 | -49.349 | |
| 2023-08-10 | 15:00 | 7458 etc rela | 第一興商 | 2765.5 | 2667.5 | 2678 | 2765 | 437900 | 78 | 2.903 | 84.301 | |
| 2023-08-09 | 15:00 | 7458 etc rela | 第一興商 | 2722.5 | 2661.5 | 2691.5 | 2687 | 237600 | -15 | -0.555 | -7.26 | |
| 2023-08-08 | 15:00 | 7458 etc rela | 第一興商 | 2744.5 | 2697 | 2727 | 2702 | 256200 | -24 | -0.88 | 53.047 | |
| 2023-08-07 | 15:00 | 7458 etc rela | 第一興商 | 2726 | 2678 | 2694.5 | 2726 | 167400 | 9 | 0.331 | 6.084 | |
| 2023-08-04 | 15:00 | 7458 etc rela | 第一興商 | 2717.5 | 2681.5 | 2711 | 2717 | 157800 | -7.5 | -0.275 | -22.074 | |
| 2023-08-03 | 15:00 | 7458 etc rela | 第一興商 | 2762.5 | 2705 | 2755.5 | 2724.5 | 202500 | -25.5 | -0.927 | -9.88 | |
| 2023-08-02 | 15:00 | 7458 etc rela | 第一興商 | 2793.5 | 2744 | 2791 | 2750 | 224700 | -71 | -2.517 | 5.741 | |
| 2023-08-01 | 15:00 | 7458 etc rela | 第一興商 | 2858.5 | 2804 | 2845.5 | 2821 | 212500 | -48.5 | -1.69 | 20.739 | |
| 2023-07-31 | 15:00 | 7458 etc rela | 第一興商 | 2882.5 | 2850.5 | 2873.5 | 2869.5 | 176000 | 43 | 1.521 | -14.852 | |
| 2023-07-28 | 15:00 | 7458 etc rela | 第一興商 | 2840 | 2787 | 2819.5 | 2826.5 | 206700 | -43 | -1.499 | 3.195 | |
| 2023-07-27 | 15:00 | 7458 etc rela | 第一興商 | 2869.5 | 2810 | 2810 | 2869.5 | 200300 | 43.5 | 1.539 | 39.972 | |
| 2023-07-26 | 15:00 | 7458 etc rela | 第一興商 | 2834 | 2806 | 2826.5 | 2826 | 143100 | -5.5 | -0.194 | -26.085 | |
| 2023-07-25 | 15:00 | 7458 etc rela | 第一興商 | 2838 | 2795.5 | 2807 | 2831.5 | 193600 | 38 | 1.36 | 36.627 | |
| 2023-07-24 | 15:00 | 7458 etc rela | 第一興商 | 2808 | 2780.5 | 2797 | 2793.5 | 141700 | 21 | 0.757 | -14.017 | |
| 2023-07-21 | 15:00 | 7458 etc rela | 第一興商 | 2775 | 2723 | 2724 | 2772.5 | 164800 | 28.5 | 1.039 | -13.898 | |
| 2023-07-20 | 15:00 | 7458 etc rela | 第一興商 | 2758 | 2724.5 | 2739 | 2744 | 191400 | 5 | 0.183 | 17.064 | |
| 2023-07-19 | 15:00 | 7458 etc rela | 第一興商 | 2742 | 2706 | 2724 | 2739 | 163500 | 37 | 1.369 | 4.207 | |
| 2023-07-18 | 15:00 | 7458 etc rela | 第一興商 | 2732 | 2692.5 | 2721 | 2702 | 156900 | -19 | -0.698 | -18.153 | |
| 2023-07-14 | 15:00 | 7458 etc rela | 第一興商 | 2768 | 2704 | 2744.5 | 2721 | 191700 | -2 | -0.073 | 13.769 | |
| 2023-07-13 | 15:00 | 7458 etc rela | 第一興商 | 2736 | 2692 | 2727.5 | 2723 | 168500 | 6 | 0.221 | -33.973 | |
| 2023-07-12 | 15:00 | 7458 etc rela | 第一興商 | 2744 | 2708.5 | 2735 | 2717 | 255200 | 2 | 0.074 | 0.393 | |
| 2023-07-11 | 15:00 | 7458 etc rela | 第一興商 | 2727 | 2672 | 2686.5 | 2715 | 254200 | 43.5 | 1.628 | 9.711 | |
| 2023-07-10 | 15:00 | 7458 etc rela | 第一興商 | 2695 | 2653 | 2660.5 | 2671.5 | 231700 | 22 | 0.83 | 3.024 | |
| 2023-07-07 | 15:00 | 7458 etc rela | 第一興商 | 2654.5 | 2586.5 | 2598.5 | 2649.5 | 224900 | 22.5 | 0.856 | -8.466 | |
| 2023-07-06 | 15:00 | 7458 etc rela | 第一興商 | 2634 | 2585.5 | 2598 | 2627 | 245700 | 10 | 0.382 | 28.504 | |
| 2023-07-05 | 15:00 | 7458 etc rela | 第一興商 | 2632.5 | 2577.5 | 2589 | 2617 | 191200 | 19.5 | 0.751 | 28.236 | |
| 2023-07-04 | 15:00 | 7458 etc rela | 第一興商 | 2597.5 | 2573 | 2592 | 2597.5 | 149100 | 5.5 | 0.212 | 3.47 | |
| 2023-07-03 | 15:00 | 7458 etc rela | 第一興商 | 2595.5 | 2559 | 2559 | 2592 | 144100 | 60 | 2.37 | -2.371 | |
| 2023-06-30 | 15:00 | 7458 etc rela | 第一興商 | 2537.5 | 2511.5 | 2531.5 | 2532 | 147600 | -7 | -0.276 | -27.612 | |
| 2023-06-29 | 15:00 | 7458 etc rela | 第一興商 | 2565 | 2517.5 | 2541.5 | 2539 | 203900 | -0.5 | -0.02 | -2.018 | |
| 2023-06-28 | 15:00 | 7458 etc rela | 第一興商 | 2539.5 | 2503.5 | 2515 | 2539.5 | 208100 | 46 | 1.845 | 18.846 | |
| 2023-06-27 | 15:00 | 7458 etc rela | 第一興商 | 2505.5 | 2468.5 | 2493.5 | 2493.5 | 175100 | -18.5 | -0.736 | 14.895 | |
| 2023-06-26 | 15:00 | 7458 etc rela | 第一興商 | 2544 | 2474 | 2540.5 | 2512 | 152400 | -27.5 | -1.083 | -43.971 | |
| 2023-06-23 | 15:00 | 7458 etc rela | 第一興商 | 2629 | 2531.5 | 2605 | 2539.5 | 272000 | -77.5 | -2.961 | 32.812 | |
| 2023-06-22 | 15:00 | 7458 etc rela | 第一興商 | 2628 | 2581 | 2594 | 2617 | 204800 | 10 | 0.384 | -0.679 | |
| 2023-06-21 | 15:00 | 7458 etc rela | 第一興商 | 2627 | 2579 | 2584 | 2607 | 206200 | 24.5 | 0.949 | 36.737 | |
| 2023-06-20 | 15:00 | 7458 etc rela | 第一興商 | 2584 | 2538 | 2548 | 2582.5 | 150800 | 27.5 | 1.076 | -2.96 | |
| 2023-06-19 | 15:00 | 7458 etc rela | 第一興商 | 2572 | 2534 | 2571 | 2555 | 155400 | -15.5 | -0.603 | -24.782 | |
| 2023-06-16 | 15:00 | 7458 etc rela | 第一興商 | 2572 | 2535 | 2556 | 2570.5 | 206600 | 1.5 | 0.058 | 26.361 | |
| 2023-06-15 | 15:00 | 7458 etc rela | 第一興商 | 2587 | 2558.5 | 2574 | 2569 | 163500 | -5 | -0.194 | -28.415 | |
| 2023-06-14 | 15:00 | 7458 etc rela | 第一興商 | 2589 | 2551.5 | 2561.5 | 2574 | 228400 | 25.5 | 1.001 | -32.725 | |
| 2023-06-13 | 15:00 | 7458 etc rela | 第一興商 | 2562.5 | 2518.5 | 2530 | 2548.5 | 339500 | 19.5 | 0.771 | 192.42 | |
| 2023-06-12 | 15:00 | 7458 etc rela | 第一興商 | 2532 | 2511 | 2513 | 2529 | 116100 | 17 | 0.677 | -44.476 | |
| 2023-06-09 | 15:00 | 7458 etc rela | 第一興商 | 2515 | 2491 | 2510 | 2512 | 209100 | 37 | 1.495 | 0.144 | |
| 2023-06-08 | 15:00 | 7458 etc rela | 第一興商 | 2507.5 | 2461 | 2499.5 | 2475 | 208800 | -34.5 | -1.375 | -6.41 | |
| 2023-06-07 | 15:00 | 7458 etc rela | 第一興商 | 2533.5 | 2481 | 2517 | 2509.5 | 223100 | 6 | 0.24 | 32.64 | |
| 2023-06-06 | 15:00 | 7458 etc rela | 第一興商 | 2505 | 2454.5 | 2479 | 2503.5 | 168200 | -3 | -0.12 | -12.623 | |
| 2023-06-05 | 15:00 | 7458 etc rela | 第一興商 | 2522.5 | 2496 | 2517 | 2506.5 | 192500 | 23.5 | 0.946 | 10.063 | |
| 2023-06-02 | 15:00 | 7458 etc rela | 第一興商 | 2483 | 2453 | 2465 | 2483 | 174900 | 27 | 1.099 | -0.228 | |
| 2023-06-01 | 15:00 | 7458 etc rela | 第一興商 | 2463 | 2413 | 2430 | 2456 | 175300 | 9 | 0.368 | -47.421 | |
| 2023-05-31 | 15:00 | 7458 etc rela | 第一興商 | 2459 | 2394 | 2408 | 2447 | 333400 | 30 | 1.241 | 142.649 | |
| 2023-05-30 | 15:00 | 7458 etc rela | 第一興商 | 2438 | 2400 | 2438 | 2417 | 137400 | -32 | -1.307 | 1.929 | |
| 2023-05-29 | 15:00 | 7458 etc rela | 第一興商 | 2471 | 2428 | 2471 | 2449 | 134800 | 7 | 0.287 | -1.534 | |
| 2023-05-26 | 15:00 | 7458 etc rela | 第一興商 | 2452 | 2410 | 2429 | 2442 | 136900 | 13 | 0.535 | -17.381 | |
| 2023-05-25 | 15:00 | 7458 etc rela | 第一興商 | 2459 | 2408 | 2423 | 2429 | 165700 | 9 | 0.372 | -26.746 | |
| 2023-05-24 | 15:00 | 7458 etc rela | 第一興商 | 2463 | 2410 | 2451 | 2420 | 226200 | -60 | -2.419 | 5.014 | |
| 2023-05-23 | 15:00 | 7458 etc rela | 第一興商 | 2513 | 2460 | 2509 | 2480 | 215400 | -20 | -0.8 | 2.62 | |
| 2023-05-22 | 15:00 | 7458 etc rela | 第一興商 | 2515 | 2473 | 2500 | 2500 | 209900 | -14 | -0.557 | 7.586 | |
| 2023-05-19 | 15:00 | 7458 etc rela | 第一興商 | 2551 | 2507 | 2550 | 2514 | 195100 | -27 | -1.063 | -14.729 | |
| 2023-05-18 | 15:00 | 7458 etc rela | 第一興商 | 2547 | 2510 | 2542 | 2541 | 228800 | 15 | 0.594 | -10.625 | |
| 2023-05-17 | 15:00 | 7458 etc rela | 第一興商 | 2553 | 2506 | 2506 | 2526 | 256000 | 2 | 0.079 | -24.905 | |
| 2023-05-16 | 15:00 | 7458 etc rela | 第一興商 | 2530 | 2434 | 2526 | 2524 | 340900 | -36 | -1.406 | 20.289 | |
| 2023-05-15 | 15:00 | 7458 etc rela | 第一興商 | 2581 | 2515 | 2535 | 2560 | 283400 | 52 | 2.073 | 47.912 | |
| 2023-05-12 | 15:00 | 7458 etc rela | 第一興商 | 2513 | 2472 | 2482 | 2508 | 191600 | 20 | 0.804 | 14.662 | |
| 2023-05-11 | 15:00 | 7458 etc rela | 第一興商 | 2497 | 2469 | 2482 | 2488 | 167100 | 3 | 0.121 | -20.881 | |
| 2023-05-10 | 15:00 | 7458 etc rela | 第一興商 | 2542 | 2480 | 2537 | 2485 | 211200 | -48 | -1.895 | 2.724 | |
| 2023-05-09 | 15:00 | 7458 etc rela | 第一興商 | 2539 | 2506 | 2530 | 2533 | 205600 | 14 | 0.556 | -14.119 | |
| 2023-05-08 | 15:00 | 7458 etc rela | 第一興商 | 2538 | 2483 | 2483 | 2519 | 239400 | 27 | 1.083 | 29.405 | |
| 2023-05-02 | 15:00 | 7458 etc rela | 第一興商 | 2509 | 2475 | 2502 | 2492 | 185000 | 4 | 0.161 | -2.478 | |
| 2023-05-01 | 15:00 | 7458 etc rela | 第一興商 | 2496 | 2444 | 2447 | 2488 | 189700 | 58 | 2.387 | 1.88 | |
| 2023-04-28 | 15:00 | 7458 etc rela | 第一興商 | 2436 | 2397 | 2400 | 2430 | 186200 | 54 | 2.273 | 5.735 | |
| 2023-04-27 | 15:00 | 7458 etc rela | 第一興商 | 2381 | 2355 | 2360 | 2376 | 176100 | 7 | 0.295 | 15.475 | |
| 2023-04-26 | 15:00 | 7458 etc rela | 第一興商 | 2396 | 2362 | 2375 | 2369 | 152500 | -26 | -1.086 | -10.767 | |
| 2023-04-25 | 15:00 | 7458 etc rela | 第一興商 | 2423 | 2387 | 2400 | 2395 | 170900 | -3 | -0.125 | 46.569 | |
| 2023-04-24 | 15:00 | 7458 etc rela | 第一興商 | 2406 | 2376 | 2376 | 2398 | 116600 | 29 | 1.224 | -31.773 | |
| 2023-04-21 | 15:00 | 7458 etc rela | 第一興商 | 2400 | 2358 | 2374 | 2369 | 170900 | -5 | -0.211 | 11.118 | |
| 2023-04-20 | 15:00 | 7458 etc rela | 第一興商 | 2387 | 2358 | 2361 | 2374 | 153800 | 9 | 0.381 | 0.72 | |
| 2023-04-19 | 15:00 | 7458 etc rela | 第一興商 | 2366 | 2339 | 2357 | 2365 | 152700 | 7 | 0.297 | 7.233 | |
| 2023-04-18 | 15:00 | 7458 etc rela | 第一興商 | 2358 | 2315 | 2328 | 2358 | 142400 | 30 | 1.289 | 3.039 | |
| 2023-04-17 | 15:00 | 7458 etc rela | 第一興商 | 2333 | 2306 | 2325 | 2328 | 138200 | 10 | 0.431 | -24.81 | |
| 2023-04-14 | 15:00 | 7458 etc rela | 第一興商 | 2338 | 2310 | 2312 | 2318 | 183800 | 15 | 0.651 | -10.69 | |
| 2023-04-13 | 15:00 | 7458 etc rela | 第一興商 | 2313 | 2285 | 2291 | 2303 | 205800 | -2 | -0.087 | 3.835 | |
| 2023-04-12 | 15:00 | 7458 etc rela | 第一興商 | 2321 | 2261 | 2265 | 2305 | 198200 | 40 | 1.766 | 38.505 | |
| 2023-04-11 | 15:00 | 7458 etc rela | 第一興商 | 2286 | 2250 | 2270 | 2265 | 143100 | 15 | 0.667 | -8.621 | |
| 2023-04-10 | 15:00 | 7458 etc rela | 第一興商 | 2255 | 2217 | 2217 | 2250 | 156600 | 38 | 1.718 | 18.1 | |
| 2023-04-07 | 15:00 | 7458 etc rela | 第一興商 | 2233 | 2186 | 2194 | 2212 | 132600 | 12 | 0.545 | -27.66 | |
| 2023-04-06 | 15:00 | 7458 etc rela | 第一興商 | 2214 | 2180 | 2190 | 2200 | 183300 | -9 | -0.407 | 15.138 | |
| 2023-04-05 | 15:00 | 7458 etc rela | 第一興商 | 2255 | 2206 | 2240 | 2209 | 159200 | -36 | -1.604 | -26.636 | |
| 2023-04-04 | 15:00 | 7458 etc rela | 第一興商 | 2258 | 2205 | 2247 | 2245 | 217000 | 14 | 0.628 | 3.679 | |
| 2023-04-03 | 15:00 | 7458 etc rela | 第一興商 | 2245 | 2187 | 2200 | 2231 | 209300 | 47 | 2.152 | -22.019 | |
| 2023-03-31 | 15:00 | 7458 etc rela | 第一興商 | 2212 | 2167 | 2210 | 2184 | 268400 | -20 | -0.907 | -11.448 | |
| 2023-03-30 | 15:00 | 7458 etc rela | 第一興商 | 2220 | 2172 | 2219 | 2204 | 303100 | -51 | -2.262 | -50.955 | |
| 2023-03-29 | 15:00 | 7458 etc rela | 第一興商 | 2255 | 2162.5 | 2167.5 | 2255 | 618000 | 100 | 4.64 | 193.447 | |
| 2023-03-28 | 15:00 | 7458 etc rela | 第一興商 | 2162.5 | 2135 | 2162.5 | 2155 | 210600 | 15 | 0.701 | -35.675 | |
| 2023-03-27 | 15:00 | 7458 etc rela | 第一興商 | 2162.5 | 2137.5 | 2137.5 | 2140 | 327400 | 5 | 0.234 | -16.734 | |
| 2023-03-24 | 15:00 | 7458 etc rela | 第一興商 | 2137.5 | 2110 | 2130 | 2135 | 393200 | 12.5 | 0.589 | 100.612 | |
| 2023-03-23 | 15:00 | 7458 etc rela | 第一興商 | 2130 | 2082.5 | 2085 | 2122.5 | 196000 | 22.5 | 1.071 | -10.828 | |
| 2023-03-22 | 15:00 | 7458 etc rela | 第一興商 | 2107.5 | 2072.5 | 2087.5 | 2100 | 219800 | 42.5 | 2.066 | 0.826 | |
| 2023-03-20 | 15:00 | 7458 etc rela | 第一興商 | 2105 | 2052.5 | 2102.5 | 2057.5 | 218000 | -52.5 | -2.488 | -34.019 | |
| 2023-03-17 | 15:00 | 7458 etc rela | 第一興商 | 2125 | 2092.5 | 2092.5 | 2110 | 330400 | 27.5 | 1.321 | 75.932 | |
| 2023-03-16 | 15:00 | 7458 etc rela | 第一興商 | 2092.5 | 2055 | 2075 | 2082.5 | 187800 | -30 | -1.42 | 12.186 | |
| 2023-03-15 | 15:00 | 7458 etc rela | 第一興商 | 2130 | 2105 | 2122.5 | 2112.5 | 167400 | 5 | 0.237 | -23.562 | |
| 2023-03-14 | 15:00 | 7458 etc rela | 第一興商 | 2110 | 2077.5 | 2105 | 2107.5 | 219000 | -22.5 | -1.056 | 1.766 | |
| 2023-03-13 | 15:00 | 7458 etc rela | 第一興商 | 2157.5 | 2112.5 | 2140 | 2130 | 215200 | -35 | -1.617 | -34.19 | |
| 2023-03-10 | 15:00 | 7458 etc rela | 第一興商 | 2190 | 2165 | 2172.5 | 2165 | 327000 | -37.5 | -1.703 | 57.666 | |
| 2023-03-09 | 15:00 | 7458 etc rela | 第一興商 | 2225 | 2192.5 | 2207.5 | 2202.5 | 207400 | -2.5 | -0.113 | 35.026 | |
| 2023-03-08 | 15:00 | 7458 etc rela | 第一興商 | 2215 | 2185 | 2185 | 2205 | 153600 | 15 | 0.685 | -13.318 | |
| 2023-03-07 | 15:00 | 7458 etc rela | 第一興商 | 2212.5 | 2167.5 | 2167.5 | 2190 | 177200 | 35 | 1.624 | 0.568 | |
| 2023-03-06 | 15:00 | 7458 etc rela | 第一興商 | 2170 | 2145 | 2167.5 | 2155 | 176200 | -10 | -0.462 | -27.07 | |
| 2023-03-03 | 15:00 | 7458 etc rela | 第一興商 | 2195 | 2157.5 | 2157.5 | 2165 | 241600 | 7.5 | 0.348 | 85.276 | |
| 2023-03-02 | 15:00 | 7458 etc rela | 第一興商 | 2157.5 | 2127.5 | 2127.5 | 2157.5 | 130400 | 30 | 1.41 | 7.947 | |
| 2023-03-01 | 15:00 | 7458 etc rela | 第一興商 | 2160 | 2122.5 | 2145 | 2127.5 | 120800 | -37.5 | -1.732 | 26.891 | |
| 2023-02-28 | 15:00 | 7458 etc rela | 第一興商 | 2177.5 | 2140 | 2145 | 2165 | 95200 | 25 | 1.168 | -17.931 | |
| 2023-02-27 | 15:00 | 7458 etc rela | 第一興商 | 2147.5 | 2120 | 2120 | 2140 | 116000 | -2.5 | -0.117 | -59.298 | |
| 2023-02-24 | 15:00 | 7458 etc rela | 第一興商 | 2145 | 2072.5 | 2090 | 2142.5 | 285000 | 60 | 2.881 | 32.189 | |
| 2023-02-22 | 15:00 | 7458 etc rela | 第一興商 | 2100 | 2065 | 2090 | 2082.5 | 215600 | -32.5 | -1.537 | 177.121 | |
| 2023-02-21 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2110 | 2122.5 | 2115 | 77800 | -10 | -0.471 | -23.274 | |
| 2023-02-20 | 15:00 | 7458 etc rela | 第一興商 | 2145 | 2102.5 | 2102.5 | 2125 | 101400 | 30 | 1.432 | -10.896 | |
| 2023-02-17 | 15:00 | 7458 etc rela | 第一興商 | 2107.5 | 2090 | 2097.5 | 2095 | 113800 | -20 | -0.946 | -18.364 | |
| 2023-02-16 | 15:00 | 7458 etc rela | 第一興商 | 2127.5 | 2095 | 2097.5 | 2115 | 139400 | 30 | 1.439 | 15.207 | |
| 2023-02-15 | 15:00 | 7458 etc rela | 第一興商 | 2102.5 | 2080 | 2097.5 | 2085 | 121000 | 12.5 | 0.603 | -12.319 | |
| 2023-02-14 | 15:00 | 7458 etc rela | 第一興商 | 2085 | 2050 | 2080 | 2072.5 | 138000 | 17.5 | 0.852 | 3.293 | |
| 2023-02-13 | 15:00 | 7458 etc rela | 第一興商 | 2097.5 | 2045 | 2090 | 2055 | 133600 | -47.5 | -2.259 | -46.216 | |
| 2023-02-10 | 15:00 | 7458 etc rela | 第一興商 | 2142.5 | 2100 | 2132.5 | 2102.5 | 248400 | -40 | -1.867 | -50 | |
| 2023-02-09 | 15:00 | 7458 etc rela | 第一興商 | 2142.5 | 2035 | 2065 | 2142.5 | 496800 | 177.5 | 9.033 | 388.976 | |
| 2023-02-08 | 15:00 | 7458 etc rela | 第一興商 | 1987.5 | 1957.5 | 1970 | 1965 | 101600 | 2.5 | 0.127 | 47.674 | |
| 2023-02-07 | 15:00 | 7458 etc rela | 第一興商 | 1980 | 1957.5 | 1967.5 | 1962.5 | 68800 | -5 | -0.254 | -35.094 | |
| 2023-02-06 | 15:00 | 7458 etc rela | 第一興商 | 1972.5 | 1960 | 1960 | 1967.5 | 106000 | 30 | 1.548 | -6.69 | |
| 2023-02-03 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1935 | 1960 | 1937.5 | 113600 | -40 | -2.023 | -21.111 | |
| 2023-02-02 | 15:00 | 7458 etc rela | 第一興商 | 1987.5 | 1965 | 1985 | 1977.5 | 144000 | -7.5 | -0.378 | 103.966 | |
| 2023-02-01 | 15:00 | 7458 etc rela | 第一興商 | 2030 | 1985 | 2030 | 1985 | 70600 | -27.5 | -1.366 | -45.186 | |
| 2023-01-31 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1992.5 | 1995 | 2012.5 | 128800 | 17.5 | 0.877 | 7.513 | |
| 2023-01-30 | 15:00 | 7458 etc rela | 第一興商 | 2012.5 | 1995 | 2002.5 | 1995 | 119800 | -7.5 | -0.375 | 45.036 | |
| 2023-01-27 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1990 | 2000 | 2002.5 | 82600 | 7.5 | 0.376 | 1.724 | |
| 2023-01-26 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1987.5 | 2005 | 1995 | 81200 | -5 | -0.25 | -40.03 | |
| 2023-01-25 | 15:00 | 7458 etc rela | 第一興商 | 2017.5 | 1975 | 1985 | 2000 | 135400 | 22.5 | 1.138 | 18.15 | |
| 2023-01-24 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1955 | 1972.5 | 1977.5 | 114600 | 12.5 | 0.636 | 37.081 | |
| 2023-01-23 | 15:00 | 7458 etc rela | 第一興商 | 1972.5 | 1952.5 | 1970 | 1965 | 83600 | 15 | 0.769 | 6.361 | |
| 2023-01-20 | 15:00 | 7458 etc rela | 第一興商 | 1955 | 1930 | 1940 | 1950 | 78600 | 15 | 0.775 | -28.804 | |
| 2023-01-19 | 15:00 | 7458 etc rela | 第一興商 | 1960 | 1910 | 1910 | 1935 | 110400 | 7.5 | 0.389 | 9.742 | |
| 2023-01-18 | 15:00 | 7458 etc rela | 第一興商 | 1935 | 1895 | 1917.5 | 1927.5 | 100600 | 20 | 1.048 | -34.76 | |
| 2023-01-17 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1880 | 1885 | 1907.5 | 154200 | 57.5 | 3.108 | 72.87 | |
| 2023-01-16 | 15:00 | 7458 etc rela | 第一興商 | 1872.5 | 1850 | 1870 | 1850 | 89200 | -20 | -1.07 | -43.401 | |
| 2023-01-13 | 15:00 | 7458 etc rela | 第一興商 | 1912.5 | 1867.5 | 1897.5 | 1870 | 157600 | -35 | -1.837 | 52.713 | |
| 2023-01-12 | 15:00 | 7458 etc rela | 第一興商 | 1940 | 1900 | 1940 | 1905 | 103200 | -27.5 | -1.423 | 9.322 | |
| 2023-01-11 | 15:00 | 7458 etc rela | 第一興商 | 1945 | 1927.5 | 1937.5 | 1932.5 | 94400 | 7.5 | 0.39 | -7.992 | |
| 2023-01-10 | 15:00 | 7458 etc rela | 第一興商 | 1955 | 1920 | 1945 | 1925 | 102600 | -2.5 | -0.13 | -1.156 | |
| 2023-01-06 | 15:00 | 7458 etc rela | 第一興商 | 1950 | 1925 | 1945 | 1927.5 | 103800 | -12.5 | -0.644 | -26.278 | |
| 2023-01-05 | 15:00 | 7458 etc rela | 第一興商 | 1950 | 1925 | 1950 | 1940 | 140800 | -20 | -1.02 | 29.174 | |
| 2023-01-04 | 15:00 | 7458 etc rela | 第一興商 | 1990 | 1960 | 1990 | 1960 | 109000 | -30 | -1.508 | 14.979 | |
| 2022-12-30 | 15:00 | 7458 etc rela | 第一興商 | 2015 | 1982.5 | 1982.5 | 1990 | 94800 | 7.5 | 0.378 | 10.233 | |
| 2022-12-29 | 15:00 | 7458 etc rela | 第一興商 | 1987.5 | 1967.5 | 1987.5 | 1982.5 | 86000 | -10 | -0.502 | -4.444 | |
| 2022-12-28 | 15:00 | 7458 etc rela | 第一興商 | 1995 | 1975 | 1987.5 | 1992.5 | 90000 | -7.5 | -0.375 | 3.926 | |
| 2022-12-27 | 15:00 | 7458 etc rela | 第一興商 | 2035 | 2000 | 2010 | 2000 | 86600 | 17.5 | 0.883 | -7.676 | |
| 2022-12-26 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1972.5 | 1972.5 | 1982.5 | 93800 | 15 | 0.762 | -51.55 | |
| 2022-12-23 | 15:00 | 7458 etc rela | 第一興商 | 2012.5 | 1967.5 | 1995 | 1967.5 | 193600 | -17.5 | -0.882 | -20.915 | |
| 2022-12-22 | 15:00 | 7458 etc rela | 第一興商 | 1995 | 1947.5 | 1955 | 1985 | 244800 | 45 | 2.32 | 37.993 | |
| 2022-12-21 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1925 | 1942.5 | 1940 | 177400 | -5 | -0.257 | -3.166 | |
| 2022-12-20 | 15:00 | 7458 etc rela | 第一興商 | 2010 | 1932.5 | 1987.5 | 1945 | 183200 | -42.5 | -2.138 | 31.609 | |
| 2022-12-19 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1975 | 1985 | 1987.5 | 139200 | -7.5 | -0.376 | -44.365 | |
| 2022-12-16 | 15:00 | 7458 etc rela | 第一興商 | 2005 | 1960 | 1960 | 1995 | 250200 | 25 | 1.269 | 110.606 | |
| 2022-12-15 | 15:00 | 7458 etc rela | 第一興商 | 1992.5 | 1970 | 1972.5 | 1970 | 118800 | -20 | -1.005 | -14.655 | |
| 2022-12-14 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1970 | 2000 | 1990 | 139200 | -15 | -0.748 | -23.348 | |
| 2022-12-13 | 15:00 | 7458 etc rela | 第一興商 | 2017.5 | 1980 | 1987.5 | 2005 | 181600 | 30 | 1.519 | 41.213 | |
| 2022-12-12 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1952.5 | 1972.5 | 1975 | 128600 | 5 | 0.254 | -7.215 | |
| 2022-12-09 | 15:00 | 7458 etc rela | 第一興商 | 1990 | 1967.5 | 1975 | 1970 | 138600 | -2.5 | -0.127 | -4.414 | |
| 2022-12-08 | 15:00 | 7458 etc rela | 第一興商 | 1975 | 1947.5 | 1970 | 1972.5 | 145000 | 5 | 0.254 | 0.694 | |
| 2022-12-07 | 15:00 | 7458 etc rela | 第一興商 | 1972.5 | 1930 | 1937.5 | 1967.5 | 144000 | 17.5 | 0.897 | -30.3 | |
| 2022-12-06 | 15:00 | 7458 etc rela | 第一興商 | 1960 | 1937.5 | 1950 | 1950 | 206600 | -17.5 | -0.889 | 5.949 | |
| 2022-12-05 | 15:00 | 7458 etc rela | 第一興商 | 1990 | 1945 | 1990 | 1967.5 | 195000 | -22.5 | -1.131 | -5.432 | |
| 2022-12-02 | 15:00 | 7458 etc rela | 第一興商 | 2005 | 1977.5 | 2005 | 1990 | 206200 | -32.5 | -1.607 | 4.352 | |
| 2022-12-01 | 15:00 | 7458 etc rela | 第一興商 | 2055 | 2022.5 | 2055 | 2022.5 | 197600 | -22.5 | -1.1 | 74.558 | |
| 2022-11-30 | 15:00 | 7458 etc rela | 第一興商 | 2065 | 2037.5 | 2060 | 2045 | 113200 | -27.5 | -1.327 | 4.621 | |
| 2022-11-29 | 15:00 | 7458 etc rela | 第一興商 | 2072.5 | 2032.5 | 2042.5 | 2072.5 | 108200 | 17.5 | 0.852 | -42.812 | |
| 2022-11-28 | 15:00 | 7458 etc rela | 第一興商 | 2127.5 | 2047.5 | 2120 | 2055 | 189200 | -52.5 | -2.491 | 66.549 | |
| 2022-11-25 | 15:00 | 7458 etc rela | 第一興商 | 2130 | 2097.5 | 2115 | 2107.5 | 113600 | 17.5 | 0.837 | -37.856 | |
| 2022-11-24 | 15:00 | 7458 etc rela | 第一興商 | 2112.5 | 2090 | 2097.5 | 2090 | 182800 | 45 | 2.2 | 36.418 | |
| 2022-11-22 | 15:00 | 7458 etc rela | 第一興商 | 2055 | 2022.5 | 2022.5 | 2045 | 134000 | 40 | 1.995 | 33.466 | |
| 2022-11-21 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 2002.5 | 2017.5 | 2005 | 100400 | 0 | 0 | -36.051 | |
| 2022-11-18 | 15:00 | 7458 etc rela | 第一興商 | 2035 | 2005 | 2025 | 2005 | 157000 | -17.5 | -0.865 | -11.299 | |
| 2022-11-17 | 15:00 | 7458 etc rela | 第一興商 | 2032.5 | 1985 | 1985 | 2022.5 | 177000 | 47.5 | 2.405 | 0.568 | |
| 2022-11-16 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1932.5 | 1957.5 | 1975 | 176000 | 22.5 | 1.152 | -24.658 | |
| 2022-11-15 | 15:00 | 7458 etc rela | 第一興商 | 1975 | 1940 | 1975 | 1952.5 | 233600 | -12.5 | -0.636 | 13.178 | |
| 2022-11-14 | 15:00 | 7458 etc rela | 第一興商 | 2030 | 1955 | 2030 | 1965 | 206400 | -72.5 | -3.558 | 2.077 | |
| 2022-11-11 | 15:00 | 7458 etc rela | 第一興商 | 2082.5 | 2017.5 | 2055 | 2037.5 | 202200 | 7.5 | 0.369 | -40.739 | |
| 2022-11-10 | 15:00 | 7458 etc rela | 第一興商 | 2065 | 2002.5 | 2050 | 2030 | 341200 | -22.5 | -1.096 | 80.72 | |
| 2022-11-09 | 15:00 | 7458 etc rela | 第一興商 | 2122.5 | 2045 | 2115 | 2052.5 | 188800 | -62.5 | -2.955 | 52.751 | |
| 2022-11-08 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2112.5 | 2117.5 | 2115 | 123600 | 15 | 0.714 | -35.016 | |
| 2022-11-07 | 15:00 | 7458 etc rela | 第一興商 | 2117.5 | 2082.5 | 2107.5 | 2100 | 190200 | -20 | -0.943 | -5.279 | |
| 2022-11-04 | 15:00 | 7458 etc rela | 第一興商 | 2172.5 | 2115 | 2160 | 2120 | 200800 | -55 | -2.529 | -2.049 | |
| 2022-11-02 | 15:00 | 7458 etc rela | 第一興商 | 2207.5 | 2170 | 2175 | 2175 | 205000 | 5 | 0.23 | 41.185 | |
| 2022-11-01 | 15:00 | 7458 etc rela | 第一興商 | 2172.5 | 2132.5 | 2135 | 2170 | 145200 | 35 | 1.639 | -33.026 | |
| 2022-10-31 | 15:00 | 7458 etc rela | 第一興商 | 2135 | 2105 | 2122.5 | 2135 | 216800 | 45 | 2.153 | -41.215 | |
| 2022-10-28 | 15:00 | 7458 etc rela | 第一興商 | 2112.5 | 2072.5 | 2072.5 | 2090 | 368800 | -5 | -0.239 | 240.85 | |
| 2022-10-27 | 15:00 | 7458 etc rela | 第一興商 | 2105 | 2087.5 | 2092.5 | 2095 | 108200 | -10 | -0.475 | -27.383 | |
| 2022-10-26 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2092.5 | 2130 | 2105 | 149000 | -2.5 | -0.119 | -3.747 | |
| 2022-10-25 | 15:00 | 7458 etc rela | 第一興商 | 2110 | 2070 | 2085 | 2107.5 | 154800 | 27.5 | 1.322 | 5.02 | |
| 2022-10-24 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2072.5 | 2132.5 | 2080 | 147400 | -32.5 | -1.538 | 28.621 | |
| 2022-10-21 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2110 | 2120 | 2112.5 | 114600 | -7.5 | -0.354 | -10.047 | |
| 2022-10-20 | 15:00 | 7458 etc rela | 第一興商 | 2125 | 2102.5 | 2107.5 | 2120 | 127400 | -7.5 | -0.353 | 7.783 | |
| 2022-10-19 | 15:00 | 7458 etc rela | 第一興商 | 2140 | 2107.5 | 2112.5 | 2127.5 | 118200 | 10 | 0.472 | -21.618 | |
| 2022-10-18 | 15:00 | 7458 etc rela | 第一興商 | 2130 | 2097.5 | 2110 | 2117.5 | 150800 | 27.5 | 1.316 | 23.404 | |
| 2022-10-17 | 15:00 | 7458 etc rela | 第一興商 | 2117.5 | 2075 | 2075 | 2090 | 122200 | -10 | -0.476 | -27.435 | |
| 2022-10-14 | 15:00 | 7458 etc rela | 第一興商 | 2112.5 | 2060 | 2080 | 2100 | 168400 | 47.5 | 2.314 | 36.026 | |
| 2022-10-13 | 15:00 | 7458 etc rela | 第一興商 | 2070 | 2037.5 | 2060 | 2052.5 | 123800 | -7.5 | -0.364 | 8.979 | |
| 2022-10-12 | 15:00 | 7458 etc rela | 第一興商 | 2070 | 2035 | 2035 | 2060 | 113600 | 20 | 0.98 | -39.251 | |
| 2022-10-11 | 15:00 | 7458 etc rela | 第一興商 | 2082.5 | 2020 | 2057.5 | 2040 | 187000 | -47.5 | -2.275 | 52.778 | |
| 2022-10-07 | 15:00 | 7458 etc rela | 第一興商 | 2107.5 | 2050 | 2057.5 | 2087.5 | 122400 | 2.5 | 0.12 | -23.212 | |
| 2022-10-06 | 15:00 | 7458 etc rela | 第一興商 | 2110 | 2082.5 | 2092.5 | 2085 | 159400 | 10 | 0.482 | 11.313 | |
| 2022-10-05 | 15:00 | 7458 etc rela | 第一興商 | 2117.5 | 2072.5 | 2112.5 | 2075 | 143200 | -25 | -1.19 | -53.627 | |
| 2022-10-04 | 15:00 | 7458 etc rela | 第一興商 | 2110 | 2052.5 | 2067.5 | 2100 | 308800 | 92.5 | 4.608 | 25.122 | |
| 2022-10-03 | 15:00 | 7458 etc rela | 第一興商 | 2015 | 1957.5 | 2010 | 2007.5 | 246800 | -27.5 | -1.351 | 30.444 | |
| 2022-09-30 | 15:00 | 7458 etc rela | 第一興商 | 2080 | 2027.5 | 2065 | 2035 | 189200 | -47.5 | -2.281 | -65.675 | |
| 2022-09-29 | 15:00 | 7458 etc rela | 第一興商 | 2085 | 2022.5 | 2035 | 2082.5 | 551200 | 75 | 3.736 | -26.212 | |
| 2022-09-28 | 15:00 | 7458 etc rela | 第一興商 | 2037.5 | 1980 | 2035 | 2007.5 | 747000 | -47.5 | -2.311 | 66.296 | |
| 2022-09-27 | 15:00 | 7458 etc rela | 第一興商 | 2060 | 2012.5 | 2025 | 2055 | 449200 | 20 | 0.983 | -7.343 | |
| 2022-09-26 | 15:00 | 7458 etc rela | 第一興商 | 2052.5 | 2012.5 | 2022.5 | 2035 | 484800 | -22.5 | -1.094 | 40.603 | |
| 2022-09-22 | 15:00 | 7458 etc rela | 第一興商 | 2082.5 | 2050 | 2082.5 | 2057.5 | 344800 | -12.5 | -0.604 | 0.583 | |
| 2022-09-21 | 15:00 | 7458 etc rela | 第一興商 | 2090 | 2047.5 | 2050 | 2070 | 342800 | -5 | -0.241 | 22.779 | |
| 2022-09-20 | 15:00 | 7458 etc rela | 第一興商 | 2075 | 2027.5 | 2050 | 2075 | 279200 | 50 | 2.469 | -46.718 | |
| 2022-09-16 | 15:00 | 7458 etc rela | 第一興商 | 2042.5 | 2015 | 2025 | 2025 | 524000 | 7.5 | 0.372 | 193.722 | |
| 2022-09-15 | 15:00 | 7458 etc rela | 第一興商 | 2017.5 | 2000 | 2000 | 2017.5 | 178400 | 22.5 | 1.128 | -5.207 | |
| 2022-09-14 | 15:00 | 7458 etc rela | 第一興商 | 2010 | 1992.5 | 1995 | 1995 | 188200 | -55 | -2.683 | 51.53 | |
| 2022-09-13 | 15:00 | 7458 etc rela | 第一興商 | 2050 | 2017.5 | 2030 | 2050 | 124200 | 35 | 1.737 | -35.245 | |
| 2022-09-12 | 15:00 | 7458 etc rela | 第一興商 | 2050 | 2012.5 | 2030 | 2015 | 191800 | -7.5 | -0.371 | -44.917 | |
| 2022-09-09 | 15:00 | 7458 etc rela | 第一興商 | 2022.5 | 1987.5 | 1995 | 2022.5 | 348200 | 27.5 | 1.378 | 48.803 | |
| 2022-09-08 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1982.5 | 1985 | 1995 | 234000 | 37.5 | 1.916 | 22.513 | |
| 2022-09-07 | 15:00 | 7458 etc rela | 第一興商 | 1960 | 1932.5 | 1935 | 1957.5 | 191000 | 5 | 0.256 | 73.007 | |
| 2022-09-06 | 15:00 | 7458 etc rela | 第一興商 | 1992.5 | 1950 | 1985 | 1952.5 | 110400 | -17.5 | -0.888 | -6.282 | |
| 2022-09-05 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1965 | 1977.5 | 1970 | 117800 | -15 | -0.756 | -60.759 | |
| 2022-09-02 | 15:00 | 7458 etc rela | 第一興商 | 1995 | 1972.5 | 1982.5 | 1985 | 300200 | 2.5 | 0.126 | 5.259 | |
| 2022-09-01 | 15:00 | 7458 etc rela | 第一興商 | 2022.5 | 1980 | 2000 | 1982.5 | 285200 | -55 | -2.699 | 43.317 | |
| 2022-08-31 | 15:00 | 7458 etc rela | 第一興商 | 2037.5 | 1995 | 1997.5 | 2037.5 | 199000 | 12.5 | 0.617 | -30.028 | |
| 2022-08-30 | 15:00 | 7458 etc rela | 第一興商 | 2025 | 1985 | 1987.5 | 2025 | 284400 | 57.5 | 2.922 | 56.954 | |
| 2022-08-29 | 15:00 | 7458 etc rela | 第一興商 | 1977.5 | 1937.5 | 1952.5 | 1967.5 | 181200 | -27.5 | -1.378 | 78.346 | |
| 2022-08-26 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1992.5 | 2000 | 1995 | 101600 | -5 | -0.25 | 38.043 | |
| 2022-08-25 | 15:00 | 7458 etc rela | 第一興商 | 2015 | 1997.5 | 2010 | 2000 | 73600 | 0 | 0 | -22.199 | |
| 2022-08-24 | 15:00 | 7458 etc rela | 第一興商 | 2017.5 | 1995 | 2010 | 2000 | 94600 | -20 | -0.99 | -0.421 | |
| 2022-08-23 | 15:00 | 7458 etc rela | 第一興商 | 2025 | 1985 | 1992.5 | 2020 | 95000 | 20 | 1 | 17.574 | |
| 2022-08-22 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1982.5 | 1982.5 | 2000 | 80800 | -15 | -0.744 | -45.699 | |
| 2022-08-19 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1990 | 2000 | 2015 | 148800 | 7.5 | 0.374 | -5.344 | |
| 2022-08-18 | 15:00 | 7458 etc rela | 第一興商 | 2057.5 | 2002.5 | 2032.5 | 2007.5 | 157200 | -60 | -2.902 | -13.341 | |
| 2022-08-17 | 15:00 | 7458 etc rela | 第一興商 | 2082.5 | 2045 | 2062.5 | 2067.5 | 181400 | 12.5 | 0.608 | 28.652 | |
| 2022-08-16 | 15:00 | 7458 etc rela | 第一興商 | 2055 | 2025 | 2025 | 2055 | 141000 | 15 | 0.735 | 0.142 | |
| 2022-08-15 | 15:00 | 7458 etc rela | 第一興商 | 2047.5 | 2012.5 | 2025 | 2040 | 140800 | 2.5 | 0.123 | -40.39 | |
| 2022-08-12 | 15:00 | 7458 etc rela | 第一興商 | 2052.5 | 2005 | 2010 | 2037.5 | 236200 | 35 | 1.748 | 12.906 | |
| 2022-08-10 | 15:00 | 7458 etc rela | 第一興商 | 2027.5 | 1982.5 | 1985 | 2002.5 | 209200 | 22.5 | 1.136 | -52.562 | |
| 2022-08-09 | 15:00 | 7458 etc rela | 第一興商 | 2052.5 | 1957.5 | 2037.5 | 1980 | 441000 | 22.5 | 1.149 | 97.581 | |
| 2022-08-08 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1922.5 | 1947.5 | 1957.5 | 223200 | 17.5 | 0.902 | 83.855 | |
| 2022-08-05 | 15:00 | 7458 etc rela | 第一興商 | 1942.5 | 1900 | 1900 | 1940 | 121400 | 15 | 0.779 | 10.766 | |
| 2022-08-04 | 15:00 | 7458 etc rela | 第一興商 | 1932.5 | 1902.5 | 1917.5 | 1925 | 109600 | 2.5 | 0.13 | -6.485 | |
| 2022-08-03 | 15:00 | 7458 etc rela | 第一興商 | 1947.5 | 1905 | 1927.5 | 1922.5 | 117200 | 22.5 | 1.184 | -4.56 | |
| 2022-08-02 | 15:00 | 7458 etc rela | 第一興商 | 1935 | 1892.5 | 1930 | 1900 | 122800 | -32.5 | -1.682 | -33.261 | |
| 2022-08-01 | 15:00 | 7458 etc rela | 第一興商 | 1932.5 | 1865 | 1867.5 | 1932.5 | 184000 | 52.5 | 2.793 | 39.183 | |
| 2022-07-29 | 15:00 | 7458 etc rela | 第一興商 | 1895 | 1867.5 | 1890 | 1880 | 132200 | 0 | 0 | -26.474 | |
| 2022-07-28 | 15:00 | 7458 etc rela | 第一興商 | 1887.5 | 1860 | 1877.5 | 1880 | 179800 | 2.5 | 0.133 | 31.625 | |
| 2022-07-27 | 15:00 | 7458 etc rela | 第一興商 | 1882.5 | 1850 | 1865 | 1877.5 | 136600 | -17.5 | -0.923 | 66.18 | |
| 2022-07-26 | 15:00 | 7458 etc rela | 第一興商 | 1920 | 1892.5 | 1912.5 | 1895 | 82200 | -10 | -0.525 | -38.473 | |
| 2022-07-25 | 15:00 | 7458 etc rela | 第一興商 | 1920 | 1887.5 | 1910 | 1905 | 133600 | -7.5 | -0.392 | 12.081 | |
| 2022-07-22 | 15:00 | 7458 etc rela | 第一興商 | 1912.5 | 1880 | 1902.5 | 1912.5 | 119200 | 2.5 | 0.131 | 12.665 | |
| 2022-07-21 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1880 | 1882.5 | 1910 | 105800 | 27.5 | 1.461 | -41.804 | |
| 2022-07-20 | 15:00 | 7458 etc rela | 第一興商 | 1887.5 | 1840 | 1847.5 | 1882.5 | 181800 | 52.5 | 2.869 | 73.805 | |
| 2022-07-19 | 15:00 | 7458 etc rela | 第一興商 | 1855 | 1822.5 | 1855 | 1830 | 104600 | -7.5 | -0.408 | -23.872 | |
| 2022-07-15 | 11:15 | 7458 etc rela | 第一興商 | 1862.5 | 1827.5 | 1850 | 1837.5 | 137400 | -15 | -0.81 | 10.806 | |
| 2022-07-14 | 10:32 | 7458 etc rela | 第一興商 | 1860 | 1827.5 | 1860 | 1852.5 | 124000 | 2.5 | 0.135 | -19.481 | |
| 2022-07-13 | 15:00 | 7458 etc rela | 第一興商 | 1850 | 1822.5 | 1842.5 | 1850 | 154000 | 27.5 | 1.509 | -39.418 | |
| 2022-07-12 | 15:00 | 7458 etc rela | 第一興商 | 1900 | 1812.5 | 1900 | 1822.5 | 254200 | -67.5 | -3.571 | 40.597 | |
| 2022-07-11 | 15:00 | 7458 etc rela | 第一興商 | 1902.5 | 1855 | 1860 | 1890 | 180800 | 55 | 2.997 | -41.146 | |
| 2022-07-08 | 15:00 | 7458 etc rela | 第一興商 | 1870 | 1830 | 1852.5 | 1835 | 307200 | 5 | 0.273 | -18.428 | |
| 2022-07-07 | 15:00 | 7458 etc rela | 第一興商 | 1880 | 1782.5 | 1875 | 1830 | 376600 | -35 | -1.877 | 70.099 | |
| 2022-07-06 | 15:00 | 7458 etc rela | 第一興商 | 1935 | 1862.5 | 1930 | 1865 | 221400 | -87.5 | -4.481 | 47.995 | |
| 2022-07-05 | 15:00 | 7458 etc rela | 第一興商 | 1967.5 | 1940 | 1950 | 1952.5 | 149600 | 7.5 | 0.386 | 6.401 | |
| 2022-07-04 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1922.5 | 1952.5 | 1945 | 140600 | 22.5 | 1.17 | -28.192 | |
| 2022-07-01 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1905 | 1972.5 | 1922.5 | 195800 | -52.5 | -2.658 | -25.324 | |
| 2022-06-30 | 15:00 | 7458 etc rela | 第一興商 | 2002.5 | 1970 | 1987.5 | 1975 | 262200 | 7.5 | 0.381 | -19.767 | |
| 2022-06-29 | 15:00 | 7458 etc rela | 第一興商 | 1982.5 | 1915 | 1922.5 | 1967.5 | 326800 | 37.5 | 1.943 | 183.681 | |
| 2022-06-28 | 15:00 | 7458 etc rela | 第一興商 | 1930 | 1892.5 | 1905 | 1930 | 115200 | 20 | 1.047 | -24.011 | |
| 2022-06-27 | 15:00 | 7458 etc rela | 第一興商 | 1912.5 | 1865 | 1897.5 | 1910 | 151600 | 22.5 | 1.192 | 42.214 | |
| 2022-06-24 | 15:00 | 7458 etc rela | 第一興商 | 1897.5 | 1865 | 1897.5 | 1887.5 | 106600 | 5 | 0.266 | -18.126 | |
| 2022-06-23 | 15:00 | 7458 etc rela | 第一興商 | 1912.5 | 1875 | 1875 | 1882.5 | 130200 | 10 | 0.534 | 15.221 | |
| 2022-06-22 | 15:00 | 7458 etc rela | 第一興商 | 1900 | 1872.5 | 1897.5 | 1872.5 | 113000 | -12.5 | -0.663 | -15.672 | |
| 2022-06-21 | 15:00 | 7458 etc rela | 第一興商 | 1890 | 1850 | 1850 | 1885 | 134000 | 57.5 | 3.146 | -1.615 | |
| 2022-06-20 | 15:00 | 7458 etc rela | 第一興商 | 1857.5 | 1810 | 1850 | 1827.5 | 136200 | -25 | -1.35 | -30.722 | |
| 2022-06-17 | 15:00 | 7458 etc rela | 第一興商 | 1865 | 1835 | 1845 | 1852.5 | 196600 | -47.5 | -2.5 | 13.119 | |
| 2022-06-16 | 15:00 | 7458 etc rela | 第一興商 | 1940 | 1892.5 | 1907.5 | 1900 | 173800 | 37.5 | 2.013 | 4.322 | |
| 2022-06-15 | 15:00 | 7458 etc rela | 第一興商 | 1920 | 1862.5 | 1912.5 | 1862.5 | 166600 | -67.5 | -3.497 | -4.909 | |
| 2022-06-14 | 15:00 | 7458 etc rela | 第一興商 | 1952.5 | 1907.5 | 1950 | 1930 | 175200 | -52.5 | -2.648 | 46.734 | |
| 2022-06-13 | 15:00 | 7458 etc rela | 第一興商 | 1990 | 1945 | 1955 | 1982.5 | 119400 | -17.5 | -0.875 | -21.032 | |
| 2022-06-10 | 15:00 | 7458 etc rela | 第一興商 | 2007.5 | 1970 | 1975 | 2000 | 151200 | 2.5 | 0.125 | 42.105 | |
| 2022-06-09 | 15:00 | 7458 etc rela | 第一興商 | 2015 | 1992.5 | 1997.5 | 1997.5 | 106400 | -2.5 | -0.125 | -13.776 | |
| 2022-06-08 | 15:00 | 7458 etc rela | 第一興商 | 2005 | 1975 | 1977.5 | 2000 | 123400 | 17.5 | 0.883 | 20.98 | |
| 2022-06-07 | 15:00 | 7458 etc rela | 第一興商 | 2002.5 | 1980 | 2002.5 | 1982.5 | 102000 | -17.5 | -0.875 | -14.286 | |
| 2022-06-06 | 15:00 | 7458 etc rela | 第一興商 | 2005 | 1965 | 1965 | 2000 | 119000 | 2.5 | 0.125 | 15.087 | |
| 2022-06-03 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1975 | 2000 | 1997.5 | 103400 | 2.5 | 0.125 | -38.084 | |
| 2022-06-02 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1957.5 | 1997.5 | 1995 | 167000 | -10 | -0.499 | 43.225 | |
| 2022-06-01 | 15:00 | 7458 etc rela | 第一興商 | 2030 | 1990 | 1990 | 2005 | 116600 | 12.5 | 0.627 | -58.682 | |
| 2022-05-31 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1980 | 2000 | 1992.5 | 282200 | -22.5 | -1.117 | -36.584 | |
| 2022-05-30 | 15:00 | 7458 etc rela | 第一興商 | 2052.5 | 2002.5 | 2025 | 2015 | 445000 | 17.5 | 0.876 | 54.944 | |
| 2022-05-27 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1970 | 1975 | 1997.5 | 287200 | 35 | 1.783 | -10.918 | |
| 2022-05-26 | 15:00 | 7458 etc rela | 第一興商 | 1977.5 | 1902.5 | 1915 | 1962.5 | 322400 | 62.5 | 3.289 | 90.544 | |
| 2022-05-25 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1870 | 1887.5 | 1900 | 169200 | 17.5 | 0.93 | -19.429 | |
| 2022-05-24 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1880 | 1915 | 1882.5 | 210000 | -32.5 | -1.697 | 0.478 | |
| 2022-05-23 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1885 | 1902.5 | 1915 | 209000 | 37.5 | 1.997 | 7.07 | |
| 2022-05-20 | 15:00 | 7458 etc rela | 第一興商 | 1877.5 | 1800 | 1805 | 1877.5 | 195200 | 52.5 | 2.877 | 65.424 | |
| 2022-05-19 | 15:00 | 7458 etc rela | 第一興商 | 1830 | 1805 | 1807.5 | 1825 | 118000 | -17.5 | -0.95 | -46.847 | |
| 2022-05-18 | 15:00 | 7458 etc rela | 第一興商 | 1885 | 1810 | 1875 | 1842.5 | 222000 | -32.5 | -1.733 | 121.557 | |
| 2022-05-17 | 15:00 | 7458 etc rela | 第一興商 | 1900 | 1867.5 | 1875 | 1875 | 100200 | -2.5 | -0.133 | -46.872 | |
| 2022-05-16 | 15:00 | 7458 etc rela | 第一興商 | 1952.5 | 1850 | 1950 | 1877.5 | 188600 | -37.5 | -1.958 | -59.142 | |
| 2022-05-13 | 15:00 | 7458 etc rela | 第一興商 | 1915 | 1810 | 1810 | 1915 | 461600 | 165 | 9.429 | 150.87 | |
| 2022-05-12 | 15:00 | 7458 etc rela | 第一興商 | 1797.5 | 1730 | 1797.5 | 1750 | 184000 | -17.5 | -0.99 | -9.627 | |
| 2022-05-11 | 15:00 | 7458 etc rela | 第一興商 | 1807.5 | 1742.5 | 1787.5 | 1767.5 | 203600 | -20 | -1.119 | 29.188 | |
| 2022-05-10 | 15:00 | 7458 etc rela | 第一興商 | 1795 | 1747.5 | 1772.5 | 1787.5 | 157600 | -2.5 | -0.14 | 13.709 | |
| 2022-05-09 | 15:00 | 7458 etc rela | 第一興商 | 1807.5 | 1777.5 | 1800 | 1790 | 138600 | -37.5 | -2.052 | -19.977 | |
| 2022-05-06 | 15:00 | 7458 etc rela | 第一興商 | 1832.5 | 1790 | 1820 | 1827.5 | 173200 | 30 | 1.669 | 23.714 | |
| 2022-05-02 | 15:00 | 7458 etc rela | 第一興商 | 1805 | 1770 | 1782.5 | 1797.5 | 140000 | 22.5 | 1.268 | 4.948 | |
| 2022-04-28 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1732.5 | 1742.5 | 1775 | 133400 | 27.5 | 1.574 | -52.049 | |
| 2022-04-27 | 15:00 | 7458 etc rela | 第一興商 | 1760 | 1705 | 1707.5 | 1747.5 | 278200 | 15 | 0.866 | 123.633 | |
| 2022-04-26 | 15:00 | 7458 etc rela | 第一興商 | 1767.5 | 1727.5 | 1767.5 | 1732.5 | 124400 | -25 | -1.422 | -30.112 | |
| 2022-04-25 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1742.5 | 1750 | 1757.5 | 178000 | -20 | -1.125 | 12.801 | |
| 2022-04-22 | 15:00 | 7458 etc rela | 第一興商 | 1790 | 1737.5 | 1737.5 | 1777.5 | 157800 | 5 | 0.282 | -0.63 | |
| 2022-04-21 | 15:00 | 7458 etc rela | 第一興商 | 1775 | 1727.5 | 1727.5 | 1772.5 | 158800 | 55 | 3.202 | 33.895 | |
| 2022-04-20 | 15:00 | 7458 etc rela | 第一興商 | 1752.5 | 1715 | 1730 | 1717.5 | 118600 | 12.5 | 0.733 | 48.622 | |
| 2022-04-19 | 15:00 | 7458 etc rela | 第一興商 | 1715 | 1682.5 | 1702.5 | 1705 | 79800 | -7.5 | -0.438 | -36.364 | |
| 2022-04-18 | 15:00 | 7458 etc rela | 第一興商 | 1727.5 | 1687.5 | 1695 | 1712.5 | 125400 | 0 | 0 | 15.47 | |
| 2022-04-15 | 15:00 | 7458 etc rela | 第一興商 | 1740 | 1690 | 1692.5 | 1712.5 | 108600 | 2.5 | 0.146 | 4.223 | |
| 2022-04-14 | 15:00 | 7458 etc rela | 第一興商 | 1715 | 1670 | 1672.5 | 1710 | 104200 | 42.5 | 2.549 | -36.618 | |
| 2022-04-13 | 15:00 | 7458 etc rela | 第一興商 | 1667.5 | 1620 | 1625 | 1667.5 | 164400 | 25 | 1.522 | -10.943 | |
| 2022-04-12 | 15:00 | 7458 etc rela | 第一興商 | 1682.5 | 1640 | 1662.5 | 1642.5 | 184600 | -55 | -3.24 | 41.131 | |
| 2022-04-11 | 15:00 | 7458 etc rela | 第一興商 | 1725 | 1697.5 | 1720 | 1697.5 | 130800 | -40 | -2.302 | -39.945 | |
| 2022-04-08 | 15:00 | 7458 etc rela | 第一興商 | 1745 | 1707.5 | 1742.5 | 1737.5 | 217800 | -2.5 | -0.144 | -14.319 | |
| 2022-04-07 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1717.5 | 1770 | 1740 | 254200 | -65 | -3.601 | 26.72 | |
| 2022-04-06 | 15:00 | 7458 etc rela | 第一興商 | 1840 | 1785 | 1837.5 | 1805 | 200600 | -27.5 | -1.501 | 0.804 | |
| 2022-04-05 | 15:00 | 7458 etc rela | 第一興商 | 1842.5 | 1805 | 1815 | 1832.5 | 199000 | 42.5 | 2.374 | 68.644 | |
| 2022-04-04 | 15:00 | 7458 etc rela | 第一興商 | 1792.5 | 1757.5 | 1767.5 | 1790 | 118000 | 27.5 | 1.56 | -40.223 | |
| 2022-04-01 | 15:00 | 7458 etc rela | 第一興商 | 1762.5 | 1727.5 | 1737.5 | 1762.5 | 197400 | 22.5 | 1.293 | 9.789 | |
| 2022-03-31 | 15:00 | 7458 etc rela | 第一興商 | 1767.5 | 1740 | 1760 | 1740 | 179800 | -27.5 | -1.556 | -38.467 | |
| 2022-03-30 | 15:00 | 7458 etc rela | 第一興商 | 1807.5 | 1747.5 | 1805 | 1767.5 | 292200 | -47.5 | -2.617 | -35.865 | |
| 2022-03-29 | 15:00 | 7458 etc rela | 第一興商 | 1820 | 1782.5 | 1807.5 | 1815 | 455600 | 20 | 1.114 | 103.575 | |
| 2022-03-28 | 15:00 | 7458 etc rela | 第一興商 | 1797.5 | 1767.5 | 1790 | 1795 | 223800 | 20 | 1.127 | -19.089 | |
| 2022-03-25 | 15:00 | 7458 etc rela | 第一興商 | 1792.5 | 1755 | 1792.5 | 1775 | 276600 | -5 | -0.281 | 60.627 | |
| 2022-03-24 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1742.5 | 1742.5 | 1780 | 172200 | 25 | 1.425 | -16.651 | |
| 2022-03-23 | 15:00 | 7458 etc rela | 第一興商 | 1762.5 | 1735 | 1760 | 1755 | 206600 | 15 | 0.862 | -24.488 | |
| 2022-03-22 | 15:00 | 7458 etc rela | 第一興商 | 1775 | 1717.5 | 1775 | 1740 | 273600 | -25 | -1.416 | -16.432 | |
| 2022-03-18 | 15:00 | 7458 etc rela | 第一興商 | 1772.5 | 1740 | 1765 | 1765 | 327400 | 5 | 0.284 | 11.209 | |
| 2022-03-17 | 15:00 | 7458 etc rela | 第一興商 | 1772.5 | 1720 | 1760 | 1760 | 294400 | 50 | 2.924 | 41.675 | |
| 2022-03-16 | 15:00 | 7458 etc rela | 第一興商 | 1725 | 1702.5 | 1705 | 1710 | 207800 | 2.5 | 0.146 | 61.335 | |
| 2022-03-15 | 15:00 | 7458 etc rela | 第一興商 | 1712.5 | 1662.5 | 1670 | 1707.5 | 128800 | 32.5 | 1.94 | -38.55 | |
| 2022-03-14 | 15:00 | 7458 etc rela | 第一興商 | 1695 | 1642.5 | 1645 | 1675 | 209600 | 50 | 3.077 | -5.5 | |
| 2022-03-11 | 15:00 | 7458 etc rela | 第一興商 | 1642.5 | 1610 | 1625 | 1625 | 221800 | -25 | -1.515 | 19.247 | |
| 2022-03-10 | 15:00 | 7458 etc rela | 第一興商 | 1655 | 1615 | 1615 | 1650 | 186000 | 82.5 | 5.263 | 13.276 | |
| 2022-03-09 | 15:00 | 7458 etc rela | 第一興商 | 1600 | 1560 | 1592.5 | 1567.5 | 164200 | -2.5 | -0.159 | -34.425 | |
| 2022-03-08 | 15:00 | 7458 etc rela | 第一興商 | 1612.5 | 1555 | 1600 | 1570 | 250400 | -52.5 | -3.236 | 4.946 | |
| 2022-03-07 | 15:00 | 7458 etc rela | 第一興商 | 1662.5 | 1597.5 | 1657.5 | 1622.5 | 238600 | -67.5 | -3.994 | 25.184 | |
| 2022-03-04 | 15:00 | 7458 etc rela | 第一興商 | 1720 | 1685 | 1720 | 1690 | 190600 | -42.5 | -2.453 | 4.84 | |
| 2022-03-03 | 15:00 | 7458 etc rela | 第一興商 | 1752.5 | 1720 | 1725 | 1732.5 | 181800 | 10 | 0.581 | 1.451 | |
| 2022-03-02 | 15:00 | 7458 etc rela | 第一興商 | 1740 | 1705 | 1735 | 1722.5 | 179200 | -45 | -2.546 | 12.281 | |
| 2022-03-01 | 15:00 | 7458 etc rela | 第一興商 | 1792.5 | 1762.5 | 1775 | 1767.5 | 159600 | 17.5 | 1 | -25.836 | |
| 2022-02-28 | 15:00 | 7458 etc rela | 第一興商 | 1755 | 1720 | 1735 | 1750 | 215200 | -5 | -0.285 | 47.397 | |
| 2022-02-25 | 15:00 | 7458 etc rela | 第一興商 | 1762.5 | 1717.5 | 1752.5 | 1755 | 146000 | 15 | 0.862 | -26.707 | |
| 2022-02-24 | 15:00 | 7458 etc rela | 第一興商 | 1757.5 | 1720 | 1752.5 | 1740 | 199200 | -27.5 | -1.556 | 28.516 | |
| 2022-02-22 | 15:00 | 7458 etc rela | 第一興商 | 1782.5 | 1750 | 1775 | 1767.5 | 155000 | -37.5 | -2.078 | 114.681 | |
| 2022-02-21 | 15:00 | 7458 etc rela | 第一興商 | 1810 | 1772.5 | 1785 | 1805 | 72200 | -5 | -0.276 | -58.362 | |
| 2022-02-18 | 15:00 | 7458 etc rela | 第一興商 | 1845 | 1810 | 1840 | 1810 | 173400 | -47.5 | -2.557 | -22.658 | |
| 2022-02-17 | 15:00 | 7458 etc rela | 第一興商 | 1872.5 | 1827.5 | 1832.5 | 1857.5 | 224200 | 22.5 | 1.226 | 21.716 | |
| 2022-02-16 | 15:00 | 7458 etc rela | 第一興商 | 1840 | 1810 | 1832.5 | 1835 | 184200 | 57.5 | 3.235 | -24.632 | |
| 2022-02-15 | 15:00 | 7458 etc rela | 第一興商 | 1787.5 | 1752.5 | 1757.5 | 1777.5 | 244400 | 35 | 2.009 | 14.312 | |
| 2022-02-14 | 15:00 | 7458 etc rela | 第一興商 | 1757.5 | 1725 | 1750 | 1742.5 | 213800 | -37.5 | -2.107 | 6.793 | |
| 2022-02-10 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1750 | 1765 | 1780 | 200200 | 20 | 1.136 | -28.906 | |
| 2022-02-09 | 15:00 | 7458 etc rela | 第一興商 | 1772.5 | 1722.5 | 1770 | 1760 | 281600 | -32.5 | -1.813 | -31.082 | |
| 2022-02-08 | 15:00 | 7458 etc rela | 第一興商 | 1832.5 | 1710 | 1750 | 1792.5 | 408600 | 122.5 | 7.335 | 204.925 | |
| 2022-02-07 | 15:00 | 7458 etc rela | 第一興商 | 1712.5 | 1670 | 1705 | 1670 | 134000 | -17.5 | -1.037 | -9.091 | |
| 2022-02-04 | 15:00 | 7458 etc rela | 第一興商 | 1697.5 | 1630 | 1645 | 1687.5 | 147400 | 45 | 2.74 | 41.731 | |
| 2022-02-03 | 15:00 | 7458 etc rela | 第一興商 | 1657.5 | 1632.5 | 1657.5 | 1642.5 | 104000 | -30 | -1.794 | -38.679 | |
| 2022-02-02 | 15:00 | 7458 etc rela | 第一興商 | 1672.5 | 1627.5 | 1627.5 | 1672.5 | 169600 | 62.5 | 3.882 | 23.615 | |
| 2022-02-01 | 15:00 | 7458 etc rela | 第一興商 | 1642.5 | 1610 | 1637.5 | 1610 | 137200 | -7.5 | -0.464 | 14.908 | |
| 2022-01-31 | 15:00 | 7458 etc rela | 第一興商 | 1632.5 | 1602.5 | 1607.5 | 1617.5 | 119400 | 7.5 | 0.466 | -22.164 | |
| 2022-01-28 | 15:00 | 7458 etc rela | 第一興商 | 1612.5 | 1557.5 | 1567.5 | 1610 | 153400 | 50 | 3.205 | -28.518 | |
| 2022-01-27 | 15:00 | 7458 etc rela | 第一興商 | 1635 | 1545 | 1622.5 | 1560 | 214600 | -60 | -3.704 | 194.78 | |
| 2022-01-26 | 15:00 | 7458 etc rela | 第一興商 | 1647.5 | 1617.5 | 1632.5 | 1620 | 72800 | -17.5 | -1.069 | -59.465 | |
| 2022-01-25 | 15:00 | 7458 etc rela | 第一興商 | 1650 | 1617.5 | 1650 | 1637.5 | 179600 | -12.5 | -0.758 | 48.43 | |
| 2022-01-24 | 15:00 | 7458 etc rela | 第一興商 | 1670 | 1637.5 | 1662.5 | 1650 | 121000 | -27.5 | -1.639 | -21.632 | |
| 2022-01-21 | 15:00 | 7458 etc rela | 第一興商 | 1677.5 | 1632.5 | 1647.5 | 1677.5 | 154400 | 20 | 1.207 | 10.602 | |
| 2022-01-20 | 15:00 | 7458 etc rela | 第一興商 | 1670 | 1612.5 | 1622.5 | 1657.5 | 139600 | 30 | 1.843 | -34.827 | |
| 2022-01-19 | 15:00 | 7458 etc rela | 第一興商 | 1680 | 1622.5 | 1660 | 1627.5 | 214200 | -55 | -3.269 | 64.264 | |
| 2022-01-18 | 15:00 | 7458 etc rela | 第一興商 | 1710 | 1670 | 1687.5 | 1682.5 | 130400 | 0 | 0 | 4.992 | |
| 2022-01-17 | 15:00 | 7458 etc rela | 第一興商 | 1692.5 | 1667.5 | 1677.5 | 1682.5 | 124200 | -10 | -0.591 | -26.422 | |
| 2022-01-14 | 15:00 | 7458 etc rela | 第一興商 | 1707.5 | 1680 | 1700 | 1692.5 | 168800 | -22.5 | -1.312 | 72.951 | |
| 2022-01-13 | 15:00 | 7458 etc rela | 第一興商 | 1757.5 | 1715 | 1757.5 | 1715 | 97600 | -50 | -2.833 | 3.83 | |
| 2022-01-12 | 15:00 | 7458 etc rela | 第一興商 | 1770 | 1750 | 1767.5 | 1765 | 94000 | 30 | 1.729 | -56.238 | |
| 2022-01-11 | 15:00 | 7458 etc rela | 第一興商 | 1737.5 | 1690 | 1710 | 1735 | 214800 | 35 | 2.059 | 28.162 | |
| 2022-01-07 | 15:00 | 7458 etc rela | 第一興商 | 1725 | 1685 | 1712.5 | 1700 | 167600 | 0 | 0 | -29.342 | |
| 2022-01-06 | 15:00 | 7458 etc rela | 第一興商 | 1740 | 1700 | 1740 | 1700 | 237200 | -75 | -4.225 | 66.573 | |
| 2022-01-05 | 15:00 | 7458 etc rela | 第一興商 | 1812.5 | 1772.5 | 1812.5 | 1775 | 142400 | -20 | -1.114 | 0.85 | |
| 2022-01-04 | 15:00 | 7458 etc rela | 第一興商 | 1795 | 1755 | 1777.5 | 1795 | 141200 | 55 | 3.161 | 8.282 | |
| 2021-12-30 | 15:00 | 7458 etc rela | 第一興商 | 1770 | 1740 | 1770 | 1740 | 130400 | -42.5 | -2.384 | -2.541 | |
| 2021-12-29 | 15:00 | 7458 etc rela | 第一興商 | 1790 | 1770 | 1772.5 | 1782.5 | 133800 | 12.5 | 0.706 | 9.314 | |
| 2021-12-28 | 15:00 | 7458 etc rela | 第一興商 | 1770 | 1747.5 | 1755 | 1770 | 122400 | 17.5 | 0.999 | 47.47 | |
| 2021-12-27 | 15:00 | 7458 etc rela | 第一興商 | 1780 | 1752.5 | 1780 | 1752.5 | 83000 | -30 | -1.683 | 50.362 | |
| 2021-12-24 | 15:00 | 7458 etc rela | 第一興商 | 1797.5 | 1777.5 | 1785 | 1782.5 | 55200 | 0 | 0 | -29.771 | |
| 2021-12-23 | 15:00 | 7458 etc rela | 第一興商 | 1787.5 | 1770 | 1785 | 1782.5 | 78600 | -2.5 | -0.14 | -50.998 | |
| 2021-12-22 | 15:00 | 7458 etc rela | 第一興商 | 1795 | 1772.5 | 1772.5 | 1785 | 160400 | 27.5 | 1.565 | 28.732 | |
| 2021-12-21 | 15:00 | 7458 etc rela | 第一興商 | 1782.5 | 1745 | 1760 | 1757.5 | 124600 | 32.5 | 1.884 | 3.833 | |
| 2021-12-20 | 15:00 | 7458 etc rela | 第一興商 | 1770 | 1725 | 1765 | 1725 | 120000 | -55 | -3.09 | -23.469 | |
| 2021-12-17 | 15:00 | 7458 etc rela | 第一興商 | 1817.5 | 1772.5 | 1807.5 | 1780 | 156800 | -35 | -1.928 | 62.319 | |
| 2021-12-16 | 15:00 | 7458 etc rela | 第一興商 | 1820 | 1800 | 1807.5 | 1815 | 96600 | 22.5 | 1.255 | -14.057 | |
| 2021-12-15 | 15:00 | 7458 etc rela | 第一興商 | 1830 | 1785 | 1790 | 1792.5 | 112400 | -15 | -0.83 | -47.23 | |
| 2021-12-14 | 15:00 | 7458 etc rela | 第一興商 | 1830 | 1805 | 1810 | 1807.5 | 213000 | -7.5 | -0.413 | 117.791 | |
| 2021-12-13 | 15:00 | 7458 etc rela | 第一興商 | 1842.5 | 1807.5 | 1830 | 1815 | 97800 | 0 | 0 | -57.881 | |
| 2021-12-10 | 15:00 | 7458 etc rela | 第一興商 | 1867.5 | 1807.5 | 1850 | 1815 | 232200 | -55 | -2.941 | 113.419 | |
| 2021-12-09 | 15:00 | 7458 etc rela | 第一興商 | 1917.5 | 1862.5 | 1917.5 | 1870 | 108800 | -27.5 | -1.449 | -31.313 | |
| 2021-12-08 | 15:00 | 7458 etc rela | 第一興商 | 1922.5 | 1895 | 1922.5 | 1897.5 | 158400 | -5 | -0.263 | -28.455 | |
| 2021-12-07 | 15:00 | 7458 etc rela | 第一興商 | 1902.5 | 1845 | 1857.5 | 1902.5 | 221400 | 70 | 3.82 | -3.15 | |
| 2021-12-06 | 15:00 | 7458 etc rela | 第一興商 | 1847.5 | 1795 | 1825 | 1832.5 | 228600 | 20 | 1.103 | -43.106 | |
| 2021-12-03 | 15:00 | 7458 etc rela | 第一興商 | 1817.5 | 1722.5 | 1722.5 | 1812.5 | 401800 | 107.5 | 6.305 | 28.782 | |
| 2021-12-02 | 15:00 | 7458 etc rela | 第一興商 | 1745 | 1692.5 | 1737.5 | 1705 | 312000 | -60 | -3.399 | 13.869 | |
| 2021-12-01 | 15:00 | 7458 etc rela | 第一興商 | 1785 | 1745 | 1762.5 | 1765 | 274000 | -25 | -1.397 | -24.973 | |
| 2021-11-30 | 15:00 | 7458 etc rela | 第一興商 | 1852.5 | 1787.5 | 1812.5 | 1790 | 365200 | -10 | -0.556 | 17.959 | |
| 2021-11-29 | 15:00 | 7458 etc rela | 第一興商 | 1842.5 | 1792.5 | 1832.5 | 1800 | 309600 | -72.5 | -3.872 | 51.468 | |
| 2021-11-26 | 15:00 | 7458 etc rela | 第一興商 | 1965 | 1870 | 1965 | 1872.5 | 204400 | -105 | -5.31 | 27.114 | |
| 2021-11-25 | 15:00 | 7458 etc rela | 第一興商 | 1995 | 1930 | 1947.5 | 1977.5 | 160800 | 42.5 | 2.196 | -5.965 | |
| 2021-11-24 | 15:00 | 7458 etc rela | 第一興商 | 2027.5 | 1930 | 1995 | 1935 | 171000 | -55 | -2.764 | -10.471 | |
| 2021-11-22 | 15:00 | 7458 etc rela | 第一興商 | 2025 | 1980 | 2025 | 1990 | 191000 | -50 | -2.451 | 4.031 | |
| 2021-11-19 | 15:00 | 7458 etc rela | 第一興商 | 2077.5 | 2035 | 2065 | 2040 | 183600 | -15 | -0.73 | 26.971 | |
| 2021-11-18 | 15:00 | 7458 etc rela | 第一興商 | 2092.5 | 2040 | 2082.5 | 2055 | 144600 | -37.5 | -1.792 | 20.903 | |
| 2021-11-17 | 15:00 | 7458 etc rela | 第一興商 | 2105 | 2075 | 2092.5 | 2092.5 | 119600 | -35 | -1.645 | 25.367 | |
| 2021-11-16 | 15:00 | 7458 etc rela | 第一興商 | 2155 | 2125 | 2145 | 2127.5 | 95400 | 0 | 0 | -25 | |
| 2021-11-15 | 15:00 | 7458 etc rela | 第一興商 | 2160 | 2122.5 | 2150 | 2127.5 | 127200 | 2.5 | 0.118 | 7.432 | |
| 2021-11-12 | 15:00 | 7458 etc rela | 第一興商 | 2145 | 2107.5 | 2112.5 | 2125 | 118400 | 12.5 | 0.592 | 8.029 | |
| 2021-11-11 | 15:00 | 7458 etc rela | 第一興商 | 2112.5 | 2087.5 | 2087.5 | 2112.5 | 109600 | 25 | 1.198 | -19.412 | |
| 2021-11-10 | 15:00 | 7458 etc rela | 第一興商 | 2147.5 | 2082.5 | 2125 | 2087.5 | 136000 | 15 | 0.724 | -55.729 | |
| 2021-11-09 | 15:00 | 7458 etc rela | 第一興商 | 2105 | 2040 | 2100 | 2072.5 | 307200 | -22.5 | -1.074 | 65.875 | |
| 2021-11-08 | 15:00 | 7458 etc rela | 第一興商 | 2140 | 2087.5 | 2100 | 2095 | 185200 | 15 | 0.721 | 15.895 | |
| 2021-11-05 | 15:00 | 7458 etc rela | 第一興商 | 2085 | 2060 | 2080 | 2080 | 159800 | -42.5 | -2.002 | -35.875 | |
| 2021-11-04 | 15:00 | 7458 etc rela | 第一興商 | 2127.5 | 2097.5 | 2120 | 2122.5 | 249200 | 25 | 1.192 | 67.699 | |
| 2021-11-02 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2092.5 | 2115 | 2097.5 | 148600 | -7.5 | -0.356 | -25.774 | |
| 2021-11-01 | 15:00 | 7458 etc rela | 第一興商 | 2115 | 2080 | 2095 | 2105 | 200200 | 40 | 1.937 | 161.358 | |
| 2021-10-29 | 15:00 | 7458 etc rela | 第一興商 | 2082.5 | 2050 | 2072.5 | 2065 | 76600 | -20 | -0.959 | -48.591 | |
| 2021-10-28 | 15:00 | 7458 etc rela | 第一興商 | 2100 | 2045 | 2050 | 2085 | 149000 | 17.5 | 0.846 | 54.244 | |
| 2021-10-27 | 15:00 | 7458 etc rela | 第一興商 | 2070 | 2045 | 2070 | 2067.5 | 96600 | -12.5 | -0.601 | -47.84 | |
| 2021-10-26 | 15:00 | 7458 etc rela | 第一興商 | 2100 | 2065 | 2080 | 2080 | 185200 | 35 | 1.711 | 11.031 | |
| 2021-10-25 | 15:00 | 7458 etc rela | 第一興商 | 2072.5 | 2040 | 2052.5 | 2045 | 166800 | 2.5 | 0.122 | 29.503 | |
| 2021-10-22 | 15:00 | 7458 etc rela | 第一興商 | 2050 | 2015 | 2015 | 2042.5 | 128800 | 17.5 | 0.864 | -29.153 | |
| 2021-10-21 | 15:00 | 7458 etc rela | 第一興商 | 2067.5 | 2020 | 2045 | 2025 | 181800 | -20 | -0.978 | 23.673 | |
| 2021-10-20 | 15:00 | 7458 etc rela | 第一興商 | 2067.5 | 2025 | 2027.5 | 2045 | 147000 | 7.5 | 0.368 | -0.676 | |
| 2021-10-19 | 15:00 | 7458 etc rela | 第一興商 | 2057.5 | 2012.5 | 2057.5 | 2037.5 | 148000 | -32.5 | -1.57 | 2.21 | |
| 2021-10-18 | 15:00 | 7458 etc rela | 第一興商 | 2072.5 | 2035 | 2057.5 | 2070 | 144800 | 7.5 | 0.364 | -23.467 | |
| 2021-10-15 | 15:00 | 7458 etc rela | 第一興商 | 2065 | 2032.5 | 2032.5 | 2062.5 | 189200 | 45 | 2.23 | -24.801 | |
| 2021-10-14 | 15:00 | 7458 etc rela | 第一興商 | 2060 | 1992.5 | 2005 | 2017.5 | 251600 | 25 | 1.255 | 81.53 | |
| 2021-10-13 | 15:00 | 7458 etc rela | 第一興商 | 2032.5 | 1992.5 | 2022.5 | 1992.5 | 138600 | -35 | -1.726 | 1.316 | |
| 2021-10-12 | 15:00 | 7458 etc rela | 第一興商 | 2035 | 2005 | 2017.5 | 2027.5 | 136800 | -17.5 | -0.856 | -6.301 | |
| 2021-10-11 | 15:00 | 7458 etc rela | 第一興商 | 2047.5 | 2002.5 | 2012.5 | 2045 | 146000 | 32.5 | 1.615 | -12.992 | |
| 2021-10-08 | 15:00 | 7458 etc rela | 第一興商 | 2027.5 | 1992.5 | 1992.5 | 2012.5 | 167800 | 37.5 | 1.899 | -27.61 | |
| 2021-10-07 | 15:00 | 7458 etc rela | 第一興商 | 2020 | 1975 | 2020 | 1975 | 231800 | -37.5 | -1.863 | -22.578 | |
| 2021-10-06 | 15:00 | 7458 etc rela | 第一興商 | 2140 | 1997.5 | 2140 | 2012.5 | 299400 | -107.5 | -5.071 | -13.066 | |
| 2021-10-05 | 15:00 | 7458 etc rela | 第一興商 | 2145 | 2065 | 2097.5 | 2120 | 344400 | 7.5 | 0.355 | -13.9 | |
| 2021-10-04 | 15:00 | 7458 etc rela | 第一興商 | 2132.5 | 2085 | 2085 | 2112.5 | 400000 | 85 | 4.192 | 4.112 | |
| 2021-10-01 | 15:00 | 7458 etc rela | 第一興商 | 2070 | 2005 | 2050 | 2027.5 | 384200 | -47.5 | -2.289 | -8.349 | |
| 2021-09-30 | 15:00 | 7458 etc rela | 第一興商 | 2087.5 | 2032.5 | 2032.5 | 2075 | 419200 | 70 | 3.491 | -37.859 | |
| 2021-09-29 | 15:00 | 7458 etc rela | 第一興商 | 2012.5 | 1950 | 1972.5 | 2005 | 674600 | -7.5 | -0.373 | -28.614 | |
| 2021-09-28 | 15:00 | 7458 etc rela | 第一興商 | 2015 | 1952.5 | 1972.5 | 2012.5 | 945000 | 50 | 2.548 | 67.197 | |
| 2021-09-27 | 15:00 | 7458 etc rela | 第一興商 | 2000 | 1947.5 | 1950 | 1962.5 | 565200 | 12.5 | 0.641 | 4.165 | |
| 2021-09-24 | 15:00 | 7458 etc rela | 第一興商 | 1952.5 | 1902.5 | 1915 | 1950 | 542600 | 70 | 3.723 | 90.52 | |
| 2021-09-22 | 15:00 | 7458 etc rela | 第一興商 | 1902.5 | 1877.5 | 1897.5 | 1880 | 284800 | -27.5 | -1.442 | -17.64 | |
| 2021-09-21 | 15:00 | 7458 etc rela | 第一興商 | 1922.5 | 1890 | 1915 | 1907.5 | 345800 | -40 | -2.054 | -31.389 | |
| 2021-09-17 | 15:00 | 7458 etc rela | 第一興商 | 1960 | 1925 | 1935 | 1947.5 | 504000 | 20 | 1.038 | 155.578 | |
| 2021-09-16 | 15:00 | 7458 etc rela | 第一興商 | 1937.5 | 1917.5 | 1917.5 | 1927.5 | 197200 | 10 | 0.522 | -7.591 | |
| 2021-09-15 | 15:00 | 7458 etc rela | 第一興商 | 1952.5 | 1912.5 | 1950 | 1917.5 | 213400 | -62.5 | -3.157 | -11.526 | |
| 2021-09-14 | 15:00 | 7458 etc rela | 第一興商 | 1980 | 1945 | 1962.5 | 1980 | 241200 | 27.5 | 1.408 | 14.205 | |
| 2021-09-13 | 15:00 | 7458 etc rela | 第一興商 | 1952.5 | 1912.5 | 1930 | 1952.5 | 211200 | 17.5 | 0.904 | -23.478 | |
| 2021-09-10 | 15:00 | 7458 etc rela | 第一興商 | 1940 | 1902.5 | 1920 | 1935 | 276000 | 5 | 0.259 | 69.118 | |
| 2021-09-09 | 15:00 | 7458 etc rela | 第一興商 | 1950 | 1920 | 1937.5 | 1930 | 163200 | -7.5 | -0.387 | -22.727 | |
| 2021-09-08 | 15:00 | 7458 etc rela | 第一興商 | 1942.5 | 1900 | 1907.5 | 1937.5 | 211200 | 40 | 2.108 | 17.464 | |
| 2021-09-07 | 15:00 | 7458 etc rela | 第一興商 | 1922.5 | 1892.5 | 1920 | 1897.5 | 179800 | 7.5 | 0.397 | 2.392 | |
| 2021-09-06 | 15:00 | 7458 etc rela | 第一興商 | 1917.5 | 1880 | 1915 | 1890 | 175600 | -2.5 | -0.132 | -16.698 | |
| 2021-09-03 | 15:00 | 7458 etc rela | 第一興商 | 1892.5 | 1832.5 | 1835 | 1892.5 | 210800 | 47.5 | 2.575 | -13.607 | |
| 2021-09-02 | 15:00 | 7458 etc rela | 第一興商 | 1875 | 1837.5 | 1865 | 1845 | 244000 | -20 | -1.072 | 33.625 | |
| 2021-09-01 | 15:00 | 7458 etc rela | 第一興商 | 1880 | 1830 | 1832.5 | 1865 | 182600 | 5 | 0.269 | -48.418 | |
| 2021-08-31 | 15:00 | 7458 etc rela | 第一興商 | 1887.5 | 1842.5 | 1877.5 | 1860 | 354000 | -42.5 | -2.234 | -57.615 | |
| 2021-08-30 | 15:00 | 7458 etc rela | 第一興商 | 1945 | 1897.5 | 1912.5 | 1902.5 | 835200 | -15 | -0.782 | 221.726 | |
| 2021-08-27 | 15:00 | 7458 etc rela | 第一興商 | 1922.5 | 1890 | 1902.5 | 1917.5 | 259600 | -5 | -0.26 | 6.132 | |
| 2021-08-26 | 15:00 | 7458 etc rela | 第一興商 | 1930 | 1885 | 1885 | 1922.5 | 244600 | 50 | 2.67 | 39.294 | |
| 2021-08-25 | 15:00 | 7458 etc rela | 第一興商 | 1897.5 | 1850 | 1857.5 | 1872.5 | 175600 | 12.5 | 0.672 | -14.674 | |
| 2021-08-24 | 15:00 | 7458 etc rela | 第一興商 | 1872.5 | 1830 | 1847.5 | 1860 | 205800 | 35 | 1.918 | 0.097 | |
| 2021-08-23 | 15:00 | 7458 etc rela | 第一興商 | 1845 | 1822.5 | 1832.5 | 1825 | 205600 | 17.5 | 0.968 | 2.697 | |
| 2021-08-20 | 15:00 | 7458 etc rela | 第一興商 | 1835 | 1802.5 | 1805 | 1807.5 | 200200 | -12.5 | -0.687 | 10.364 | |
| 2021-08-19 | 15:00 | 7458 etc rela | 第一興商 | 1845 | 1810 | 1810 | 1820 | 181400 | -12.5 | -0.682 | -0.439 | |
| 2021-08-18 | 15:00 | 7458 etc rela | 第一興商 | 1840 | 1800 | 1822.5 | 1832.5 | 182200 | 0 | 0 | 33.578 | |
| 2021-08-17 | 15:00 | 7458 etc rela | 第一興商 | 1880 | 1830 | 1855 | 1832.5 | 136400 | -30 | -1.611 | -23.543 | |
| 2021-08-16 | 15:00 | 7458 etc rela | 第一興商 | 1890 | 1852.5 | 1885 | 1862.5 | 178400 | -37.5 | -1.974 | -9.533 | |
| 2021-08-13 | 15:00 | 7458 etc rela | 第一興商 | 1910 | 1892.5 | 1900 | 1900 | 197200 | -5 | -0.262 | -3.428 | |
| 2021-08-12 | 15:00 | 7458 etc rela | 第一興商 | 1950 | 1900 | 1922.5 | 1905 | 204200 | -7.5 | -0.392 | -25.907 | |
| 2021-08-11 | 15:00 | 7458 etc rela | 第一興商 | 1985 | 1910 | 1962.5 | 1912.5 | 275600 | -40 | -2.049 | -9.639 | |
| 2021-08-10 | 15:00 | 7458 etc rela | 第一興商 | 1977.5 | 1925 | 1925 | 1952.5 | 305000 | 20 | 1.035 | 113.585 | |
| 2021-08-06 | 15:00 | 7458 etc rela | 第一興商 | 1945 | 1917.5 | 1927.5 | 1932.5 | 142800 | 7.5 | 0.39 | -19.955 | |
| 2021-08-05 | 15:00 | 7458 etc rela | 第一興商 | 1927.5 | 1885 | 1885 | 1925 | 178400 | 20 | 1.05 | 11.361 | |
| 2021-08-04 | 15:00 | 7458 etc rela | 第一興商 | 1925 | 1905 | 1915 | 1905 | 160200 | -32.5 | -1.677 | -29.24 | |
| 2021-08-03 | 15:00 | 7458 etc rela | 第一興商 | 1970 | 1927.5 | 1940 | 1937.5 | 226400 | -22.5 | -1.148 | -14.759 | |
| 2021-08-02 | 15:00 | 7458 etc rela | 第一興商 | 1975 | 1922.5 | 1932.5 | 1960 | 265600 | 47.5 | 2.484 | -58.278 | |
| 2021-07-30 | 15:00 | 7458 etc rela | 第一興商 | 1970 | 1895 | 1960 | 1912.5 | 636600 | -107.5 | -5.322 | 329.555 | |
| 2021-07-29 | 15:00 | 7458 etc rela | 第一興商 | 2057.5 | 2015 | 2045 | 2020 | 148200 | -45 | -2.179 | 14 | |
| 2021-07-28 | 15:00 | 7458 etc rela | 第一興商 | 2087.5 | 2052.5 | 2075 | 2065 | 130000 | -35 | -1.667 | -4.692 | |
| 2021-07-27 | 15:00 | 7458 etc rela | 第一興商 | 2100 | 2080 | 2095 | 2100 | 136400 | 32.5 | 1.572 | -29.326 | |
| 2021-07-26 | 15:00 | 7458 etc rela | 第一興商 | 2115 | 2062.5 | 2115 | 2067.5 | 193000 | 12.5 | 0.608 | -6.673 | |
| 2021-07-21 | 15:00 | 7458 etc rela | 第一興商 | 2072.5 | 2027.5 | 2040 | 2055 | 206800 | 40 | 1.985 | -12.521 | |
| 2021-07-20 | 15:00 | 7458 etc rela | 第一興商 | 2042.5 | 2002.5 | 2042.5 | 2015 | 236400 | -35 | -1.707 | 15.769 | |
| 2021-07-19 | 15:00 | 7458 etc rela | 第一興商 | 2080 | 2047.5 | 2075 | 2050 | 204200 | -47.5 | -2.265 | 42.797 | |
| 2021-07-16 | 15:00 | 7458 etc rela | 第一興商 | 2120 | 2097.5 | 2100 | 2097.5 | 143000 | -17.5 | -0.827 | -16.472 | |
| 2021-07-15 | 15:00 | 7458 etc rela | 第一興商 | 2165 | 2112.5 | 2162.5 | 2115 | 171200 | -67.5 | -3.093 | 17.906 | |
| 2021-07-14 | 15:00 | 7458 etc rela | 第一興商 | 2217.5 | 2180 | 2190 | 2182.5 | 145200 | -37.5 | -1.689 | -25.232 | |
| 2021-07-13 | 15:00 | 7458 etc rela | 第一興商 | 2220 | 2190 | 2195 | 2220 | 194200 | 45 | 2.069 | 27.763 | |
| 2021-07-12 | 15:00 | 7458 etc rela | 第一興商 | 2175 | 2137.5 | 2147.5 | 2175 | 152000 | 25 | 1.163 | -50.164 | |
| 2021-07-09 | 15:00 | 7458 etc rela | 第一興商 | 2152.5 | 2072.5 | 2107.5 | 2150 | 305000 | 17.5 | 0.821 | 66.667 | |
| 2021-07-08 | 7458 etc rela | 第一興商 | 2202.5 | 2132.5 | 2190 | 2132.5 | 183000 | -77.5 | -3.507 | 14.95 | ||
| 2021-07-07 | 7458 etc rela | 第一興商 | 2210 | 2160 | 2165 | 2197.5 | 62400 | -2.5 | -0.114 | -54.05 | ||
| 2021-07-06 | 7458 etc rela | 第一興商 | 2200 | 2170 | 2175 | 2200 | 135800 | 27.5 | 1.266 | -26.832 | ||
| 2021-07-05 | 7458 etc rela | 第一興商 | 2177.5 | 2155 | 2162.5 | 2172.5 | 185600 | 32.5 | 1.519 | 55.705 | ||
| 2021-07-02 | 7458 etc rela | 第一興商 | 2157.5 | 2130 | 2137.5 | 2140 | 119200 | 7.5 | 0.352 | 18.254 | ||
| 2021-07-01 | 7458 etc rela | 第一興商 | 2150 | 2115 | 2132.5 | 2132.5 | 100800 | 0 | 0 | -44.432 | ||
| 2021-06-30 | 7458 etc rela | 第一興商 | 2180 | 2130 | 2157.5 | 2132.5 | 181400 | -2.5 | -0.117 | -61.6 | ||
| 2021-06-29 | 7458 etc rela | 第一興商 | 2135 | 2102.5 | 2115 | 2135 | 472400 | 10 | 0.471 | 252.537 | ||
| 2021-06-28 | 7458 etc rela | 第一興商 | 2157.5 | 2125 | 2155 | 2125 | 134000 | -15 | -0.701 | -15.511 | ||
| 2021-06-25 | 7458 etc rela | 第一興商 | 2152.5 | 2127.5 | 2140 | 2140 | 158600 | 35 | 1.663 | -19.411 | ||
| 2021-06-24 | 7458 etc rela | 第一興商 | 2152.5 | 2097.5 | 2147.5 | 2105 | 196800 | -50 | -2.32 | 60 | ||
| 2021-06-23 | 7458 etc rela | 第一興商 | 2182.5 | 2145 | 2150 | 2155 | 123000 | -22.5 | -1.033 | -44.644 | ||
| 2021-06-22 | 7458 etc rela | 第一興商 | 2190 | 2120 | 2137.5 | 2177.5 | 102.5 | 4.94 | ||||
| 2021-06-21 | 7458 etc rela | 第一興商 | 2127.5 | 2065 | 2127.5 | 2075 | -72.5 | -3.376 | ||||
| 2021-06-18 | 7458 etc rela | 第一興商 | 2167.5 | 2140 | 2150 | 2147.5 | -17.5 | -0.808 | ||||
| 2021-06-17 | 7458 etc rela | 第一興商 | 2197.5 | 2157.5 | 2192.5 | 2165 | -27.5 | -1.254 | ||||
| 2021-06-16 | 7458 etc rela | 第一興商 | 2235 | 2192.5 | 2220 | 2192.5 | -27.5 | -1.239 | ||||
| 2021-06-15 | 7458 etc rela | 第一興商 | 2240 | 2207.5 | 2210 | 2220 | 5 | 0.226 | ||||
| 2021-06-14 | 7458 etc rela | 第一興商 | 2230 | 2200 | 2222.5 | 2215 | 12.5 | 0.568 | ||||
| 2021-06-11 | 7458 etc rela | 第一興商 | 2237.5 | 2202.5 | 2237.5 | 2202.5 | -35 | -1.564 | ||||
| 2021-06-10 | 7458 etc rela | 第一興商 | 2255 | 2222.5 | 2247.5 | 2237.5 | 5 | 0.224 | ||||
| 2021-06-09 | 7458 etc rela | 第一興商 | 2250 | 2190 | 2197.5 | 2232.5 | 50 | 2.291 | ||||
| 2021-06-08 | 7458 etc rela | 第一興商 | 2185 | 2122.5 | 2122.5 | 2182.5 | 52.5 | 2.465 | ||||
| 2021-06-07 | 7458 etc rela | 第一興商 | 2155 | 2125 | 2150 | 2130 | -7.5 | -0.351 | ||||
| 2021-06-04 | 7458 etc rela | 第一興商 | 2145 | 2112.5 | 2135 | 2137.5 | -25 | -1.156 | ||||
| 2021-06-03 | 7458 etc rela | 第一興商 | 2170 | 2105 | 2105 | 2162.5 | 22.5 | 1.051 | ||||
| 2021-06-02 | 7458 etc rela | 第一興商 | 2170 | 2120 | 2130 | 2140 | -2.5 | -0.117 | ||||
| 2021-06-01 | 7458 etc rela | 第一興商 | 2147.5 | 2110 | 2137.5 | 2142.5 | 5 | 0.234 | ||||
| 2021-05-31 | 7458 etc rela | 第一興商 | 2172.5 | 2127.5 | 2162.5 | 2137.5 | -20 | -0.927 | ||||
| 2021-05-28 | 7458 etc rela | 第一興商 | 2170 | 2145 | 2160 | 2157.5 | 22.5 | 1.054 | ||||
| 2021-05-27 | 7458 etc rela | 第一興商 | 2167.5 | 2135 | 2165 | 2135 | -42.5 | -1.952 | ||||
| 2021-05-26 | 7458 etc rela | 第一興商 | 2200 | 2170 | 2187.5 | 2177.5 | -22.5 | -1.023 | ||||
| 2021-05-25 | 7458 etc rela | 第一興商 | 2210 | 2185 | 2200 | 2200 | 7.5 | 0.342 | ||||
| 2021-05-24 | 7458 etc rela | 第一興商 | 2197.5 | 2155 | 2155 | 2192.5 | 37.5 | 1.74 | ||||
| 2021-05-21 | 7458 etc rela | 第一興商 | 2187.5 | 2142.5 | 2162.5 | 2155 | -17.5 | -0.806 | ||||
| 2021-05-20 | 7458 etc rela | 第一興商 | 2180 | 2150 | 2162.5 | 2172.5 | 12.5 | 0.579 | ||||
| 2021-05-19 | 7458 etc rela | 第一興商 | 2172.5 | 2132.5 | 2132.5 | 2160 | 2.5 | 0.116 | ||||
| 2021-05-18 | 7458 etc rela | 第一興商 | 2182.5 | 2130 | 2130 | 2157.5 | 40 | 1.889 | ||||
| 2021-05-17 | 7458 etc rela | 第一興商 | 2147.5 | 2117.5 | 2122.5 | 2117.5 | 20 | 0.954 | ||||
| 2021-05-14 | 7458 etc rela | 第一興商 | 2175 | 2052.5 | 2172.5 | 2097.5 | -12.5 | -0.592 | ||||
| 2021-05-13 | 7458 etc rela | 第一興商 | 2145 | 2102.5 | 2122.5 | 2110 | -17.5 | -0.823 | ||||
| 2021-05-12 | 7458 etc rela | 第一興商 | 2155 | 2095 | 2147.5 | 2127.5 | -27.5 | -1.276 | ||||
| 2021-05-11 | 7458 etc rela | 第一興商 | 2187.5 | 2140 | 2147.5 | 2155 | 30 | 1.412 | ||||
| 2021-05-10 | 7458 etc rela | 第一興商 | 2140 | 2105 | 2107.5 | 2125 | -7.5 | -0.352 | ||||
| 2021-05-07 | 7458 etc rela | 第一興商 | 2147.5 | 2092.5 | 2107.5 | 2132.5 | 40 | 1.912 | ||||
| 2021-05-06 | 7458 etc rela | 第一興商 | 2105 | 2032.5 | 2035 | 2092.5 | 57.5 | 2.826 | ||||
| 2021-04-30 | 7458 etc rela | 第一興商 | 2110 | 2027.5 | 2075 | 2035 | -72.5 | -3.44 | ||||
| 2021-04-28 | 7458 etc rela | 第一興商 | 2165 | 2090 | 2142.5 | 2107.5 | -70 | -3.215 | ||||
| 2021-04-27 | 7458 etc rela | 第一興商 | 2200 | 2160 | 2190 | 2177.5 | -15 | -0.684 | ||||
| 2021-04-26 | 7458 etc rela | 第一興商 | 2215 | 2167.5 | 2185 | 2192.5 | 22.5 | 1.037 | ||||
| 2021-04-23 | 7458 etc rela | 第一興商 | 2182.5 | 2130 | 2147.5 | 2170 | 17.5 | 0.813 | ||||
| 2021-04-22 | 7458 etc rela | 第一興商 | 2162.5 | 2122.5 | 2142.5 | 2152.5 | 45 | 2.135 | ||||
| 2021-04-21 | 7458 etc rela | 第一興商 | 2167.5 | 2097.5 | 2137.5 | 2107.5 | -55 | -2.543 | ||||
| 2021-04-20 | 7458 etc rela | 第一興商 | 2255 | 2147.5 | 2255 | 2162.5 | -75 | -3.352 | ||||
| 2021-04-19 | 7458 etc rela | 第一興商 | 2260 | 2235 | 2250 | 2237.5 | 7.5 | 0.336 | ||||
| 2021-04-16 | 7458 etc rela | 第一興商 | 2247.5 | 2187.5 | 2197.5 | 2230 | 27.5 | 1.249 | ||||
| 2021-04-15 | 7458 etc rela | 第一興商 | 2230 | 2200 | 2210 | 2202.5 | -12.5 | -0.564 | ||||
| 2021-04-14 | 7458 etc rela | 第一興商 | 2237.5 | 2200 | 2225 | 2215 | -40 | -1.774 | ||||
| 2021-04-13 | 7458 etc rela | 第一興商 | 2282.5 | 2242.5 | 2277.5 | 2255 | -27.5 | -1.205 | ||||
| 2021-04-12 | 7458 etc rela | 第一興商 | 2297.5 | 2255 | 2285 | 2282.5 | 32.5 | 1.444 | ||||
| 2021-04-09 | 7458 etc rela | 第一興商 | 2262.5 | 2220 | 2240 | 2250 | 45 | 2.041 | ||||
| 2021-04-08 | 7458 etc rela | 第一興商 | 2215 | 2175 | 2187.5 | 2205 | 52.5 | 2.439 | ||||
| 2021-04-07 | 7458 etc rela | 第一興商 | 2155 | 2115 | 2125 | 2152.5 | 50 | 2.378 | ||||
| 2021-04-06 | 7458 etc rela | 第一興商 | 2122.5 | 2077.5 | 2100 | 2102.5 | 22.5 | 1.082 | ||||
| 2021-04-05 | 7458 etc rela | 第一興商 | 2085 | 2050 | 2060 | 2080 | 32.5 | 1.587 | ||||
| 2021-04-02 | 7458 etc rela | 第一興商 | 2072.5 | 2045 | 2065 | 2047.5 | -17.5 | -0.847 | ||||
| 2021-04-01 | 7458 etc rela | 第一興商 | 2135 | 2047.5 | 2122.5 | 2065 | -80 | -3.73 | ||||
| 2021-03-31 | 7458 etc rela | 第一興商 | 2185 | 2142.5 | 2155 | 2145 | 15 | 0.704 | ||||
| 2021-03-30 | 7458 etc rela | 第一興商 | 2145 | 2112.5 | 2112.5 | 2130 | -30 | -1.389 | ||||
| 2021-03-29 | 7458 etc rela | 第一興商 | 2205 | 2140 | 2195 | 2160 | -35 | -1.595 | ||||
| 2021-03-26 | 7458 etc rela | 第一興商 | 2215 | 2170 | 2195 | 2195 | 27.5 | 1.269 | ||||
| 2021-03-25 | 7458 etc rela | 第一興商 | 2185 | 2137.5 | 2167.5 | 2167.5 | 2.5 | 0.115 | ||||
| 2021-03-24 | 7458 etc rela | 第一興商 | 2185 | 2130 | 2162.5 | 2165 | 2.5 | 0.116 | ||||
| 2021-03-23 | 7458 etc rela | 第一興商 | 2230 | 2162.5 | 2230 | 2162.5 | -72.5 | -3.244 | ||||
| 2021-03-22 | 7458 etc rela | 第一興商 | 2270 | 2222.5 | 2255 | 2235 | -20 | -0.887 | ||||
| 2021-03-19 | 7458 etc rela | 第一興商 | 2265 | 2217.5 | 2260 | 2255 | -15 | -0.661 | ||||
| 2021-03-18 | 7458 etc rela | 第一興商 | 2277.5 | 2247.5 | 2255 | 2270 | 25 | 1.114 | ||||
| 2021-03-17 | 7458 etc rela | 第一興商 | 2255 | 2192.5 | 2200 | 2245 | 25 | 1.126 | ||||
| 2021-03-16 | 7458 etc rela | 第一興商 | 2225 | 2185 | 2200 | 2220 | -2.5 | -0.112 | ||||
| 2021-03-15 | 7458 etc rela | 第一興商 | 2237.5 | 2200 | 2200 | 2222.5 | -5 | -0.224 | ||||
| 2021-03-12 | 7458 etc rela | 第一興商 | 2232.5 | 2190 | 2222.5 | 2227.5 | -30 | -1.329 | ||||
| 2021-03-11 | 7458 etc rela | 第一興商 | 2290 | 2245 | 2275 | 2257.5 | -12.5 | -0.551 | ||||
| 2021-03-10 | 7458 etc rela | 第一興商 | 2280 | 2217.5 | 2242.5 | 2270 | 25 | 1.114 | ||||
| 2021-03-09 | 7458 etc rela | 第一興商 | 2272.5 | 2217.5 | 2267.5 | 2245 | 20 | 0.899 | ||||
| 2021-03-08 | 7458 etc rela | 第一興商 | 2285 | 2220 | 2270 | 2225 | -45 | -1.982 | ||||
| 2021-03-05 | 7458 etc rela | 第一興商 | 2270 | 2192.5 | 2210 | 2270 | 70 | 3.182 | ||||
| 2021-03-04 | 7458 etc rela | 第一興商 | 2210 | 2150 | 2175 | 2200 | 37.5 | 1.734 | ||||
| 2021-03-03 | 7458 etc rela | 第一興商 | 2185 | 2135 | 2180 | 2162.5 | 15 | 0.698 | ||||
| 2021-03-02 | 7458 etc rela | 第一興商 | 2190 | 2125 | 2172.5 | 2147.5 | 2.5 | 0.117 | ||||
| 2021-03-01 | 7458 etc rela | 第一興商 | 2167.5 | 2092.5 | 2145 | 2145 | 30 | 1.418 | ||||
| 2021-02-26 | 7458 etc rela | 第一興商 | 2157.5 | 2090 | 2132.5 | 2115 | -20 | -0.937 | ||||
| 2021-02-25 | 7458 etc rela | 第一興商 | 2192.5 | 2127.5 | 2190 | 2135 | -27.5 | -1.272 | ||||
| 2021-02-24 | 7458 etc rela | 第一興商 | 2187.5 | 2070 | 2070 | 2162.5 | 105 | 5.103 | ||||
| 2021-02-22 | 7458 etc rela | 第一興商 | 2082.5 | 2037.5 | 2055 | 2057.5 | 50 | 2.491 | ||||
| 2021-02-19 | 7458 etc rela | 第一興商 | 2040 | 1982.5 | 2040 | 2007.5 | -52.5 | -2.549 | ||||
| 2021-02-18 | 7458 etc rela | 第一興商 | 2117.5 | 2055 | 2117.5 | 2060 | -30 | -1.435 | ||||
| 2021-02-17 | 7458 etc rela | 第一興商 | 2090 | 2027.5 | 2030 | 2090 | 60 | 2.956 | ||||
| 2021-02-16 | 7458 etc rela | 第一興商 | 2052.5 | 2017.5 | 2017.5 | 2030 | 40 | 2.01 | ||||
| 2021-02-15 | 7458 etc rela | 第一興商 | 2015 | 1987.5 | 1997.5 | 1990 | 20 | 1.015 | ||||
| 2021-02-12 | 7458 etc rela | 第一興商 | 1977.5 | 1930 | 1945 | 1970 | 30 | 1.546 | ||||
| 2021-02-10 | 7458 etc rela | 第一興商 | 1957.5 | 1890 | 1895 | 1940 | 57.5 | 3.054 | ||||
| 2021-02-09 | 7458 etc rela | 第一興商 | 2000 | 1867.5 | 2000 | 1882.5 | -122.5 | -6.11 | ||||
| 2021-02-08 | 7458 etc rela | 第一興商 | 2047.5 | 2002.5 | 2005 | 2005 | 35 | 1.777 | ||||
| 2021-02-05 | 7458 etc rela | 第一興商 | 1975 | 1897.5 | 1900 | 1970 | 87.5 | 4.648 | ||||
| 2021-02-04 | 7458 etc rela | 第一興商 | 1902.5 | 1877.5 | 1897.5 | 1882.5 | 0 | 0 | ||||
| 2021-02-03 | 7458 etc rela | 第一興商 | 1910 | 1872.5 | 1875 | 1882.5 | 12.5 | 0.668 | ||||
| 2021-02-02 | 7458 etc rela | 第一興商 | 1870 | 1817.5 | 1817.5 | 1870 | 62.5 | 3.458 | ||||
| 2021-02-01 | 7458 etc rela | 第一興商 | 1822.5 | 1780 | 1780 | 1807.5 | 7.5 | 0.417 | ||||
| 2021-01-29 | 7458 etc rela | 第一興商 | 1832.5 | 1795 | 1800 | 1800 | -10 | -0.552 | ||||
| 2021-01-28 | 7458 etc rela | 第一興商 | 1822.5 | 1750 | 1750 | 1810 | 35 | 1.972 | ||||
| 2021-01-27 | 7458 etc rela | 第一興商 | 1777.5 | 1750 | 1755 | 1775 | 20 | 1.14 | ||||
| 2021-01-26 | 7458 etc rela | 第一興商 | 1762.5 | 1742.5 | 1755 | 1755 | 0 | 0 | ||||
| 2021-01-25 | 7458 etc rela | 第一興商 | 1757.5 | 1720 | 1732.5 | 1755 | 30 | 1.739 | ||||
| 2021-01-22 | 7458 etc rela | 第一興商 | 1740 | 1725 | 1735 | 1725 | -15 | -0.862 | ||||
| 2021-01-21 | 7458 etc rela | 第一興商 | 1785 | 1737.5 | 1760 | 1740 | -15 | -0.855 | ||||
| 2021-01-20 | 7458 etc rela | 第一興商 | 1760 | 1735 | 1740 | 1755 | 5 | 0.286 | ||||
| 2021-01-19 | 7458 etc rela | 第一興商 | 1765 | 1735 | 1740 | 1750 | 10 | 0.575 | ||||
| 2021-01-18 | 7458 etc rela | 第一興商 | 1787.5 | 1735 | 1780 | 1740 | -47.5 | -2.657 | ||||
| 2021-01-15 | 7458 etc rela | 第一興商 | 1805 | 1775 | 1777.5 | 1787.5 | 15 | 0.846 | ||||
| 2021-01-14 | 7458 etc rela | 第一興商 | 1792.5 | 1765 | 1765 | 1772.5 | 7.5 | 0.425 | ||||
| 2021-01-13 | 7458 etc rela | 第一興商 | 1765 | 1730 | 1732.5 | 1765 | 32.5 | 1.876 | ||||
| 2021-01-12 | 7458 etc rela | 第一興商 | 1747.5 | 1725 | 1740 | 1732.5 | -12.5 | -0.716 | ||||
| 2021-01-08 | 7458 etc rela | 第一興商 | 1745 | 1712.5 | 1735 | 1745 | 10 | 0.576 | ||||
| 2021-01-07 | 7458 etc rela | 第一興商 | 1782.5 | 1732.5 | 1752.5 | 1735 | -12.5 | -0.715 | ||||
| 2021-01-06 | 7458 etc rela | 第一興商 | 1757.5 | 1722.5 | 1730 | 1747.5 | 7.5 | 0.431 | ||||
| 2021-01-05 | 7458 etc rela | 第一興商 | 1767.5 | 1740 | 1750 | 1740 | -22.5 | -1.277 | ||||
| 2021-01-04 | 7458 etc rela | 第一興商 | 1797.5 | 1735 | 1795 | 1762.5 | -20 | -1.122 | ||||
| 2020-12-30 | 7458 etc rela | 第一興商 | 1807.5 | 1765 | 1787.5 | 1782.5 | -12.5 | -0.696 | ||||
| 2020-12-29 | 7458 etc rela | 第一興商 | 1795 | 1747.5 | 1762.5 | 1795 | 45 | 2.571 | ||||
| 2020-12-28 | 7458 etc rela | 第一興商 | 1770 | 1740 | 1765 | 1750 | -17.5 | -0.99 | ||||
| 2020-12-25 | 7458 etc rela | 第一興商 | 1772.5 | 1742.5 | 1767.5 | 1767.5 | 10 | 0.569 | ||||
| 2020-12-24 | 7458 etc rela | 第一興商 | 1765 | 1737.5 | 1737.5 | 1757.5 | 30 | 1.737 | ||||
| 2020-12-23 | 7458 etc rela | 第一興商 | 1740 | 1717.5 | 1720 | 1727.5 | -10 | -0.576 | ||||
| 2020-12-22 | 7458 etc rela | 第一興商 | 1755 | 1732.5 | 1735 | 1737.5 | -10 | -0.572 | ||||
| 2020-12-21 | 7458 etc rela | 第一興商 | 1762.5 | 1725 | 1735 | 1747.5 | 15 | 0.866 | ||||
| 2020-12-18 | 7458 etc rela | 第一興商 | 1757.5 | 1712.5 | 1725 | 1732.5 | -7.5 | -0.431 | ||||
| 2020-12-17 | 7458 etc rela | 第一興商 | 1800 | 1735 | 1800 | 1740 | -62.5 | -3.467 | ||||
| 2020-12-16 | 7458 etc rela | 第一興商 | 1850 | 1802.5 | 1830 | 1802.5 | -45 | -2.436 | ||||
| 2020-12-15 | 7458 etc rela | 第一興商 | 1865 | 1835 | 1840 | 1847.5 | 0 | 0 | ||||
| 2020-12-14 | 7458 etc rela | 第一興商 | 1870 | 1835 | 1850 | 1847.5 | 15 | 0.819 | ||||
| 2020-12-11 | 7458 etc rela | 第一興商 | 1857.5 | 1817.5 | 1840 | 1832.5 | -5 | -0.272 | ||||
| 2020-12-10 | 7458 etc rela | 第一興商 | 1865 | 1830 | 1855 | 1837.5 | 17.5 | 0.962 | ||||
| 2020-12-09 | 7458 etc rela | 第一興商 | 1825 | 1777.5 | 1777.5 | 1820 | 20 | 1.111 | ||||
| 2020-12-08 | 7458 etc rela | 第一興商 | 1817.5 | 1782.5 | 1800 | 1800 | -17.5 | -0.963 | ||||
| 2020-12-07 | 7458 etc rela | 第一興商 | 1840 | 1815 | 1837.5 | 1817.5 | -17.5 | -0.954 | ||||
| 2020-12-04 | 7458 etc rela | 第一興商 | 1882.5 | 1822.5 | 1830 | 1835 | 0 | 0 | ||||
| 2020-12-03 | 7458 etc rela | 第一興商 | 1842.5 | 1780 | 1782.5 | 1835 | 52.5 | 2.945 | ||||
| 2020-12-02 | 7458 etc rela | 第一興商 | 1790 | 1730 | 1750 | 1782.5 | 55 | 3.184 | ||||
| 2020-12-01 | 7458 etc rela | 第一興商 | 1735 | 1687.5 | 1715 | 1727.5 | 42.5 | 2.522 | ||||
| 2020-11-30 | 7458 etc rela | 第一興商 | 1707.5 | 1677.5 | 1702.5 | 1685 | -30 | -1.749 | ||||
| 2020-11-27 | 7458 etc rela | 第一興商 | 1720 | 1675 | 1680 | 1715 | 27.5 | 1.63 | ||||
| 2020-11-26 | 7458 etc rela | 第一興商 | 1720 | 1685 | 1720 | 1687.5 | -30 | -1.747 | ||||
| 2020-11-25 | 7458 etc rela | 第一興商 | 1787.5 | 1715 | 1782.5 | 1717.5 | -65 | -3.647 | ||||
| 2020-11-24 | 7458 etc rela | 第一興商 | 1805 | 1780 | 1800 | 1782.5 | 15 | 0.849 | ||||
| 2020-11-20 | 7458 etc rela | 第一興商 | 1792.5 | 1737.5 | 1792.5 | 1767.5 | -2.5 | -0.141 | ||||
| 2020-11-19 | 7458 etc rela | 第一興商 | 1792.5 | 1760 | 1772.5 | 1770 | -15 | -0.84 | ||||
| 2020-11-18 | 7458 etc rela | 第一興商 | 1805 | 1762.5 | 1790 | 1785 | -17.5 | -0.971 | ||||
| 2020-11-17 | 7458 etc rela | 第一興商 | 1815 | 1775 | 1780 | 1802.5 | 57.5 | 3.295 | ||||
| 2020-11-16 | 7458 etc rela | 第一興商 | 1770 | 1697.5 | 1732.5 | 1745 | 37.5 | 2.196 | ||||
| 2020-11-13 | 7458 etc rela | 第一興商 | 1780 | 1697.5 | 1780 | 1707.5 | -105 | -5.793 | ||||
| 2020-11-12 | 7458 etc rela | 第一興商 | 1860 | 1787.5 | 1840 | 1812.5 | -62.5 | -3.333 | ||||
| 2020-11-11 | 7458 etc rela | 第一興商 | 1932.5 | 1857.5 | 1910 | 1875 | -12.5 | -0.662 | ||||
| 2020-11-10 | 7458 etc rela | 第一興商 | 1912.5 | 1830 | 1862.5 | 1887.5 | 57.5 | 3.142 | ||||
| 2020-11-09 | 7458 etc rela | 第一興商 | 1865 | 1805 | 1862.5 | 1830 | -32.5 | -1.745 | ||||
| 2020-11-06 | 7458 etc rela | 第一興商 | 1872.5 | 1800 | 1845 | 1862.5 | 7.5 | 0.404 | ||||
| 2020-11-05 | 7458 etc rela | 第一興商 | 1900 | 1850 | 1890 | 1855 | -22.5 | -1.198 | ||||
| 2020-11-04 | 7458 etc rela | 第一興商 | 1885 | 1842.5 | 1875 | 1877.5 | 32.5 | 1.762 | ||||
| 2020-11-02 | 7458 etc rela | 第一興商 | 1862.5 | 1795 | 1795 | 1845 | 60 | 3.361 | ||||
| 2020-10-30 | 7458 etc rela | 第一興商 | 1845 | 1777.5 | 1840 | 1785 | -57.5 | -3.121 | ||||
| 2020-10-29 | 7458 etc rela | 第一興商 | 1857.5 | 1805 | 1815 | 1842.5 | -7.5 | -0.405 | ||||
| 2020-10-28 | 7458 etc rela | 第一興商 | 1885 | 1830 | 1880 | 1850 | -52.5 | -2.76 | ||||
| 2020-10-27 | 7458 etc rela | 第一興商 | 1907.5 | 1860 | 1902.5 | 1902.5 | -10 | -0.523 | ||||
| 2020-10-26 | 7458 etc rela | 第一興商 | 1940 | 1902.5 | 1912.5 | 1912.5 | 0 | 0 | ||||
| 2020-10-23 | 7458 etc rela | 第一興商 | 1917.5 | 1872.5 | 1880 | 1912.5 | 32.5 | 1.729 | ||||
| 2020-10-22 | 7458 etc rela | 第一興商 | 1892.5 | 1865 | 1880 | 1880 | -7.5 | -0.397 | ||||
| 2020-10-21 | 7458 etc rela | 第一興商 | 1892.5 | 1867.5 | 1867.5 | 1887.5 | 32.5 | 1.752 | ||||
| 2020-10-20 | 7458 etc rela | 第一興商 | 1882.5 | 1850 | 1882.5 | 1855 | -50 | -2.625 | ||||
| 2020-10-19 | 7458 etc rela | 第一興商 | 1907.5 | 1867.5 | 1872.5 | 1905 | 67.5 | 3.673 | ||||
| 2020-10-16 | 7458 etc rela | 第一興商 | 1870 | 1837.5 | 1870 | 1837.5 | -32.5 | -1.738 | ||||
| 2020-10-15 | 7458 etc rela | 第一興商 | 1890 | 1852.5 | 1865 | 1870 | 7.5 | 0.403 | ||||
| 2020-10-14 | 7458 etc rela | 第一興商 | 1867.5 | 1825 | 1830 | 1862.5 | 15 | 0.812 | ||||
| 2020-10-13 | 7458 etc rela | 第一興商 | 1855 | 1825 | 1850 | 1847.5 | 15 | 0.819 | ||||
| 2020-10-12 | 7458 etc rela | 第一興商 | 1842.5 | 1815 | 1837.5 | 1832.5 | -2.5 | -0.136 | ||||
| 2020-10-09 | 7458 etc rela | 第一興商 | 1852.5 | 1827.5 | 1847.5 | 1835 | 2.5 | 0.136 | ||||
| 2020-10-08 | 7458 etc rela | 第一興商 | 1847.5 | 1810 | 1822.5 | 1832.5 | 32.5 | 1.806 | ||||
| 2020-10-07 | 7458 etc rela | 第一興商 | 1802.5 | 1760 | 1775 | 1800 | 12.5 | 0.699 | ||||
| 2020-10-06 | 7458 etc rela | 第一興商 | 1810 | 1775 | 1800 | 1787.5 | -5 | -0.279 | ||||
| 2020-10-05 | 7458 etc rela | 第一興商 | 1795 | 1737.5 | 1737.5 | 1792.5 | 72.5 | 4.215 | ||||
| 2020-10-02 | 7458 etc rela | 第一興商 | 1725 | 1690 | 1690 | 1720 | 32.5 | 1.926 | ||||
| 2020-09-30 | 7458 etc rela | 第一興商 | 1732.5 | 1687.5 | 1720 | 1687.5 | -50 | -2.878 | ||||
| 2020-09-29 | 7458 etc rela | 第一興商 | 1740 | 1700 | 1727.5 | 1737.5 | -17.5 | -0.997 | ||||
| 2020-09-28 | 7458 etc rela | 第一興商 | 1755 | 1712.5 | 1730 | 1755 | 45 | 2.632 | ||||
| 2020-09-25 | 7458 etc rela | 第一興商 | 1730 | 1690 | 1725 | 1710 | 10 | 0.588 | ||||
| 2020-09-24 | 7458 etc rela | 第一興商 | 1725 | 1695 | 1705 | 1700 | -12.5 | -0.73 | ||||
| 2020-09-23 | 7458 etc rela | 第一興商 | 1725 | 1687.5 | 1707.5 | 1712.5 | 12.5 | 0.735 | ||||
| 2020-09-18 | 7458 etc rela | 第一興商 | 1702.5 | 1657.5 | 1672.5 | 1700 | 27.5 | 1.644 | ||||
| 2020-09-17 | 7458 etc rela | 第一興商 | 1717.5 | 1662.5 | 1710 | 1672.5 | -30 | -1.762 | ||||
| 2020-09-16 | 7458 etc rela | 第一興商 | 1710 | 1682.5 | 1707.5 | 1702.5 | -12.5 | -0.729 | ||||
| 2020-09-15 | 7458 etc rela | 第一興商 | 1735 | 1697.5 | 1732.5 | 1715 | -30 | -1.719 | ||||
| 2020-09-14 | 7458 etc rela | 第一興商 | 1767.5 | 1712.5 | 1735 | 1745 | 15 | 0.867 | ||||
| 2020-09-11 | 7458 etc rela | 第一興商 | 1740 | 1695 | 1722.5 | 1730 | 20 | 1.17 | ||||
| 2020-09-10 | 7458 etc rela | 第一興商 | 1712.5 | 1660 | 1682.5 | 1710 | 20 | 1.183 | ||||
| 2020-09-09 | 7458 etc rela | 第一興商 | 1715 | 1675 | 1715 | 1690 | -45 | -2.594 | ||||
| 2020-09-08 | 7458 etc rela | 第一興商 | 1760 | 1717.5 | 1725 | 1735 | 17.5 | 1.019 | ||||
| 2020-09-07 | 7458 etc rela | 第一興商 | 1727.5 | 1660 | 1660 | 1717.5 | 62.5 | 3.776 | ||||
| 2020-09-04 | 7458 etc rela | 第一興商 | 1662.5 | 1630 | 1642.5 | 1655 | 2.5 | 0.151 | ||||
| 2020-09-03 | 7458 etc rela | 第一興商 | 1677.5 | 1645 | 1675 | 1652.5 | -12.5 | -0.751 | ||||
| 2020-09-02 | 7458 etc rela | 第一興商 | 1675 | 1647.5 | 1662.5 | 1665 | 22.5 | 1.37 | ||||
| 2020-09-01 | 7458 etc rela | 第一興商 | 1650 | 1622.5 | 1627.5 | 1642.5 | -12.5 | -0.755 | ||||
| 2020-08-31 | 7458 etc rela | 第一興商 | 1697.5 | 1632.5 | 1632.5 | 1655 | 40 | 2.477 | ||||
| 2020-08-28 | 7458 etc rela | 第一興商 | 1650 | 1592.5 | 1615 | 1615 | 30 | 1.893 | ||||
| 2020-08-27 | 7458 etc rela | 第一興商 | 1622.5 | 1580 | 1622.5 | 1585 | -45 | -2.761 | ||||
| 2020-08-26 | 7458 etc rela | 第一興商 | 1632.5 | 1602.5 | 1622.5 | 1630 | -2.5 | -0.153 | ||||
| 2020-08-25 | 7458 etc rela | 第一興商 | 1645 | 1597.5 | 1597.5 | 1632.5 | 70 | 4.48 | ||||
| 2020-08-24 | 7458 etc rela | 第一興商 | 1592.5 | 1562.5 | 1580 | 1562.5 | -22.5 | -1.42 | ||||
| 2020-08-21 | 7458 etc rela | 第一興商 | 1620 | 1570 | 1570 | 1585 | 20 | 1.278 | ||||
| 2020-08-20 | 7458 etc rela | 第一興商 | 1580 | 1555 | 1565 | 1565 | -7.5 | -0.477 | ||||
| 2020-08-19 | 7458 etc rela | 第一興商 | 1585 | 1560 | 1565 | 1572.5 | -12.5 | -0.789 | ||||
| 2020-08-18 | 7458 etc rela | 第一興商 | 1622.5 | 1557.5 | 1622.5 | 1585 | -15 | -0.938 | ||||
| 2020-08-17 | 7458 etc rela | 第一興商 | 1612.5 | 1560 | 1570 | 1600 | 12.5 | 0.787 | ||||
| 2020-08-14 | 7458 etc rela | 第一興商 | 1607.5 | 1567.5 | 1577.5 | 1587.5 | -5 | -0.314 | ||||
| 2020-08-13 | 7458 etc rela | 第一興商 | 1627.5 | 1580 | 1612.5 | 1592.5 | 2.5 | 0.157 | ||||
| 2020-08-12 | 7458 etc rela | 第一興商 | 1607.5 | 1522.5 | 1535 | 1590 | 62.5 | 4.092 | ||||
| 2020-08-11 | 7458 etc rela | 第一興商 | 1657.5 | 1502.5 | 1650 | 1527.5 | 52.5 | 3.559 | ||||
| 2020-08-07 | 7458 etc rela | 第一興商 | 1492.5 | 1441.5 | 1441.5 | 1475 | 8.5 | 0.58 | ||||
| 2020-08-06 | 7458 etc rela | 第一興商 | 1492 | 1439.5 | 1439.5 | 1466.5 | 3 | 0.205 | ||||
| 2020-08-05 | 7458 etc rela | 第一興商 | 1472.5 | 1441.5 | 1472.5 | 1463.5 | -36 | -2.401 | ||||
| 2020-08-04 | 7458 etc rela | 第一興商 | 1502.5 | 1441 | 1457.5 | 1499.5 | 71 | 4.97 | ||||
| 2020-08-03 | 7458 etc rela | 第一興商 | 1450 | 1416.5 | 1435.5 | 1428.5 | 6 | 0.422 | ||||
| 2020-07-31 | 7458 etc rela | 第一興商 | 1435.5 | 1399 | 1417.5 | 1422.5 | -16 | -1.112 | ||||
| 2020-07-30 | 7458 etc rela | 第一興商 | 1510 | 1435 | 1510 | 1438.5 | -71.5 | -4.735 | ||||
| 2020-07-29 | 7458 etc rela | 第一興商 | 1535 | 1502.5 | 1517.5 | 1510 | -30 | -1.948 | ||||
| 2020-07-28 | 7458 etc rela | 第一興商 | 1570 | 1540 | 1570 | 1540 | -30 | -1.911 | ||||
| 2020-07-27 | 7458 etc rela | 第一興商 | 1570 | 1532.5 | 1547.5 | 1570 | -20 | -1.258 | ||||
| 2020-07-22 | 7458 etc rela | 第一興商 | 1602.5 | 1567.5 | 1580 | 1590 | 25 | 1.597 | ||||
| 2020-07-21 | 7458 etc rela | 第一興商 | 1605 | 1557.5 | 1595 | 1565 | -27.5 | -1.727 | ||||
| 2020-07-20 | 7458 etc rela | 第一興商 | 1597.5 | 1555 | 1590 | 1592.5 | -7.5 | -0.469 | ||||
| 2020-07-17 | 7458 etc rela | 第一興商 | 1645 | 1585 | 1630 | 1600 | -17.5 | -1.082 | ||||
| 2020-07-16 | 7458 etc rela | 第一興商 | 1670 | 1607.5 | 1627.5 | 1617.5 | 25 | 1.57 | ||||
| 2020-07-15 | 7458 etc rela | 第一興商 | 1605 | 1545 | 1545 | 1592.5 | 50 | 3.241 | ||||
| 2020-07-14 | 7458 etc rela | 第一興商 | 1580 | 1527.5 | 1577.5 | 1542.5 | -35 | -2.219 | ||||
| 2020-07-13 | 7458 etc rela | 第一興商 | 1577.5 | 1540 | 1542.5 | 1577.5 | 52.5 | 3.443 | ||||
| 2020-07-10 | 7458 etc rela | 第一興商 | 1550 | 1512.5 | 1550 | 1525 | -15 | -0.974 | ||||
| 2020-07-09 | 7458 etc rela | 第一興商 | 1587.5 | 1537.5 | 1587.5 | 1540 | -30 | -1.911 | ||||
| 2020-07-08 | 7458 etc rela | 第一興商 | 1617.5 | 1555 | 1567.5 | 1570 | 2.5 | 0.159 | ||||
| 2020-07-07 | 7458 etc rela | 第一興商 | 1617.5 | 1552.5 | 1615 | 1567.5 | -45 | -2.791 | ||||
| 2020-07-06 | 7458 etc rela | 第一興商 | 1625 | 1575 | 1575 | 1612.5 | 45 | 2.871 | ||||
| 2020-07-03 | 7458 etc rela | 第一興商 | 1610 | 1542.5 | 1610 | 1567.5 | -27.5 | -1.724 | ||||
| 2020-07-02 | 7458 etc rela | 第一興商 | 1640 | 1570 | 1600 | 1595 | 17.5 | 1.109 | ||||
| 2020-07-01 | 7458 etc rela | 第一興商 | 1617.5 | 1567.5 | 1610 | 1577.5 | -35 | -2.171 | ||||
| 2020-06-30 | 7458 etc rela | 第一興商 | 1662.5 | 1600 | 1602.5 | 1612.5 | 45 | 2.871 | ||||
| 2020-06-29 | 7458 etc rela | 第一興商 | 1620 | 1537.5 | 1612.5 | 1567.5 | -80 | -4.856 | ||||
| 2020-06-26 | 7458 etc rela | 第一興商 | 1650 | 1612.5 | 1630 | 1647.5 | 22.5 | 1.385 | ||||
| 2020-06-25 | 7458 etc rela | 第一興商 | 1650 | 1597.5 | 1650 | 1625 | -55 | -3.274 | ||||
| 2020-06-24 | 7458 etc rela | 第一興商 | 1717.5 | 1672.5 | 1712.5 | 1680 | -32.5 | -1.898 | ||||
| 2020-06-23 | 7458 etc rela | 第一興商 | 1725 | 1680 | 1710 | 1712.5 | 10 | 0.587 | ||||
| 2020-06-22 | 7458 etc rela | 第一興商 | 1720 | 1662.5 | 1700 | 1702.5 | -10 | -0.584 | ||||
| 2020-06-19 | 7458 etc rela | 第一興商 | 1742.5 | 1700 | 1740 | 1712.5 | -37.5 | -2.143 | ||||
| 2020-06-18 | 7458 etc rela | 第一興商 | 1760 | 1722.5 | 1742.5 | 1750 | 15 | 0.865 | ||||
| 2020-06-17 | 7458 etc rela | 第一興商 | 1762.5 | 1697.5 | 1750 | 1735 | -67.5 | -3.745 | ||||
| 2020-06-16 | 7458 etc rela | 第一興商 | 1802.5 | 1727.5 | 1730 | 1802.5 | 107.5 | 6.342 | ||||
| 2020-06-15 | 7458 etc rela | 第一興商 | 1800 | 1695 | 1800 | 1695 | -120 | -6.612 | ||||
| 2020-06-12 | 7458 etc rela | 第一興商 | 1815 | 1742.5 | 1795 | 1815 | -92.5 | -4.849 | ||||
| 2020-06-11 | 7458 etc rela | 第一興商 | 1962.5 | 1892.5 | 1955 | 1907.5 | -77.5 | -3.904 | ||||
| 2020-06-10 | 7458 etc rela | 第一興商 | 2017.5 | 1977.5 | 2017.5 | 1985 | -47.5 | -2.337 | ||||
| 2020-06-09 | 7458 etc rela | 第一興商 | 2045 | 2000 | 2045 | 2032.5 | -12.5 | -0.611 | ||||
| 2020-06-08 | 7458 etc rela | 第一興商 | 2060 | 2002.5 | 2012.5 | 2045 | 62.5 | 3.153 | ||||
| 2020-06-05 | 7458 etc rela | 第一興商 | 1995 | 1957.5 | 1975 | 1982.5 | 20 | 1.019 | ||||
| 2020-06-04 | 7458 etc rela | 第一興商 | 2015 | 1932.5 | 1995 | 1962.5 | 17.5 | 0.9 | ||||
| 2020-06-03 | 7458 etc rela | 第一興商 | 1967.5 | 1922.5 | 1955 | 1945 | -5 | -0.256 | ||||
| 2020-06-02 | 7458 etc rela | 第一興商 | 1970 | 1895 | 1915 | 1950 | 60 | 3.175 | ||||
| 2020-06-01 | 7458 etc rela | 第一興商 | 1917.5 | 1872.5 | 1900 | 1890 | -5 | -0.264 | ||||
| 2020-05-29 | 7458 etc rela | 第一興商 | 1910 | 1880 | 1902.5 | 1895 | -10 | -0.525 | ||||
| 2020-05-28 | 7458 etc rela | 第一興商 | 1947.5 | 1875 | 1940 | 1905 | -20 | -1.039 | ||||
| 2020-05-27 | 7458 etc rela | 第一興商 | 1990 | 1912.5 | 1960 | 1925 | -12.5 | -0.645 | ||||
| 2020-05-26 | 7458 etc rela | 第一興商 | 1947.5 | 1902.5 | 1917.5 | 1937.5 | 72.5 | 3.887 | ||||
| 2020-05-25 | 7458 etc rela | 第一興商 | 1865 | 1797.5 | 1825 | 1865 | 57.5 | 3.181 | ||||
| 2020-05-22 | 7458 etc rela | 第一興商 | 1840 | 1787.5 | 1840 | 1807.5 | -55 | -2.953 | ||||
| 2020-05-21 | 7458 etc rela | 第一興商 | 1887.5 | 1837.5 | 1870 | 1862.5 | 5 | 0.269 | ||||
| 2020-05-20 | 7458 etc rela | 第一興商 | 1862.5 | 1805 | 1837.5 | 1857.5 | 10 | 0.541 | ||||
| 2020-05-19 | 7458 etc rela | 第一興商 | 1850 | 1807.5 | 1815 | 1847.5 | 120 | 6.946 | ||||
| 2020-05-18 | 7458 etc rela | 第一興商 | 1742.5 | 1710 | 1725 | 1727.5 | 27.5 | 1.618 | ||||
| 2020-05-15 | 7458 etc rela | 第一興商 | 1740 | 1662.5 | 1732.5 | 1700 | -10 | -0.585 | ||||
| 2020-05-14 | 7458 etc rela | 第一興商 | 1812.5 | 1675 | 1675 | 1710 | 5 | 0.293 | ||||
| 2020-05-13 | 7458 etc rela | 第一興商 | 1737.5 | 1677.5 | 1707.5 | 1705 | -52.5 | -2.987 | ||||
| 2020-05-12 | 7458 etc rela | 第一興商 | 1830 | 1747.5 | 1827.5 | 1757.5 | -35 | -1.953 | ||||
| 2020-05-11 | 7458 etc rela | 第一興商 | 1802.5 | 1737.5 | 1737.5 | 1792.5 | 105 | 6.222 | ||||
| 2020-05-08 | 7458 etc rela | 第一興商 | 1692.5 | 1600 | 1625 | 1687.5 | 120 | 7.656 | ||||
| 2020-05-07 | 7458 etc rela | 第一興商 | 1620 | 1557.5 | 1597.5 | 1567.5 | -47.5 | -2.941 | ||||
| 2020-05-01 | 7458 etc rela | 第一興商 | 1635 | 1602.5 | 1607.5 | 1615 | -15 | -0.92 | ||||
| 2020-04-30 | 7458 etc rela | 第一興商 | 1657.5 | 1617.5 | 1617.5 | 1630 | 65 | 4.153 | ||||
| 2020-04-28 | 7458 etc rela | 第一興商 | 1577.5 | 1545 | 1562.5 | 1565 | 30 | 1.954 | ||||
| 2020-04-27 | 7458 etc rela | 第一興商 | 1542.5 | 1500 | 1502.5 | 1535 | 36 | 2.402 | ||||
| 2020-04-24 | 7458 etc rela | 第一興商 | 1507.5 | 1458.5 | 1496 | 1499 | -6 | -0.399 | ||||
| 2020-04-23 | 7458 etc rela | 第一興商 | 1507.5 | 1440 | 1440 | 1505 | 66 | 4.587 | ||||
| 2020-04-22 | 7458 etc rela | 第一興商 | 1496 | 1437.5 | 1481 | 1439 | -66 | -4.385 | ||||
| 2020-04-21 | 7458 etc rela | 第一興商 | 1530 | 1497.5 | 1502.5 | 1505 | -25 | -1.634 | ||||
| 2020-04-20 | 7458 etc rela | 第一興商 | 1540 | 1462.5 | 1490.5 | 1530 | 10 | 0.658 | ||||
| 2020-04-17 | 7458 etc rela | 第一興商 | 1575 | 1495 | 1500 | 1520 | 32.5 | 2.185 | ||||
| 2020-04-16 | 7458 etc rela | 第一興商 | 1510 | 1456.5 | 1470.5 | 1487.5 | 34 | 2.339 | ||||
| 2020-04-15 | 7458 etc rela | 第一興商 | 1491.5 | 1408.5 | 1484.5 | 1453.5 | -23 | -1.558 | ||||
| 2020-04-14 | 7458 etc rela | 第一興商 | 1486 | 1402.5 | 1433 | 1476.5 | 85 | 6.109 | ||||
| 2020-04-13 | 7458 etc rela | 第一興商 | 1398 | 1373 | 1398 | 1391.5 | -3 | -0.215 | ||||
| 2020-04-10 | 7458 etc rela | 第一興商 | 1474.5 | 1382 | 1469 | 1394.5 | -58 | -3.993 | ||||
| 2020-04-09 | 7458 etc rela | 第一興商 | 1470 | 1400 | 1421.5 | 1452.5 | 41 | 2.905 | ||||
| 2020-04-08 | 7458 etc rela | 第一興商 | 1435.5 | 1297 | 1365 | 1411.5 | 31 | 2.246 | ||||
| 2020-04-07 | 7458 etc rela | 第一興商 | 1412.5 | 1326.5 | 1360 | 1380.5 | 95.5 | 7.432 | ||||
| 2020-04-06 | 7458 etc rela | 第一興商 | 1320 | 1245.5 | 1299.5 | 1285 | -39.5 | -2.982 | ||||
| 2020-04-03 | 7458 etc rela | 第一興商 | 1444 | 1301 | 1425 | 1324.5 | -39 | -2.86 | ||||
| 2020-04-02 | 7458 etc rela | 第一興商 | 1398 | 1351.5 | 1370 | 1363.5 | -37.5 | -2.677 | ||||
| 2020-04-01 | 7458 etc rela | 第一興商 | 1449 | 1369.5 | 1401.5 | 1401 | -39.5 | -2.742 | ||||
| 2020-03-31 | 7458 etc rela | 第一興商 | 1469.5 | 1426.5 | 1450 | 1440.5 | -55 | -3.678 | ||||
| 2020-03-30 | 7458 etc rela | 第一興商 | 1515 | 1405.5 | 1462.5 | 1495.5 | -124.5 | -7.685 | ||||
| 2020-03-27 | 7458 etc rela | 第一興商 | 1637.5 | 1550 | 1575 | 1620 | 80 | 5.195 | ||||
| 2020-03-26 | 7458 etc rela | 第一興商 | 1577.5 | 1475 | 1577.5 | 1540 | -122.5 | -7.368 | ||||
| 2020-03-25 | 7458 etc rela | 第一興商 | 1665 | 1580 | 1607.5 | 1662.5 | 90 | 5.723 | ||||
| 2020-03-24 | 7458 etc rela | 第一興商 | 1582.5 | 1475 | 1482.5 | 1572.5 | 115 | 7.89 | ||||
| 2020-03-23 | 7458 etc rela | 第一興商 | 1471 | 1378.5 | 1389.5 | 1457.5 | 82.5 | 6 | ||||
| 2020-03-19 | 7458 etc rela | 第一興商 | 1500 | 1330 | 1462.5 | 1375 | -73.5 | -5.074 | ||||
| 2020-03-18 | 7458 etc rela | 第一興商 | 1545 | 1442 | 1527.5 | 1448.5 | -81.5 | -5.327 | ||||
| 2020-03-17 | 7458 etc rela | 第一興商 | 1572.5 | 1492.5 | 1550 | 1530 | -60 | -3.774 | ||||
| 2020-03-16 | 7458 etc rela | 第一興商 | 1787.5 | 1582.5 | 1747.5 | 1590 | -157.5 | -9.013 | ||||
| 2020-03-13 | 7458 etc rela | 第一興商 | 1755 | 1582.5 | 1587.5 | 1747.5 | -37.5 | -2.101 | ||||
| 2020-03-12 | 7458 etc rela | 第一興商 | 1867.5 | 1775 | 1845 | 1785 | -105 | -5.556 | ||||
| 2020-03-11 | 7458 etc rela | 第一興商 | 1932.5 | 1875 | 1875 | 1890 | 17.5 | 0.935 | ||||
| 2020-03-10 | 7458 etc rela | 第一興商 | 1887.5 | 1787.5 | 1837.5 | 1872.5 | -32.5 | -1.706 | ||||
| 2020-03-09 | 7458 etc rela | 第一興商 | 1987.5 | 1887.5 | 1960 | 1905 | -157.5 | -7.636 | ||||
| 2020-03-06 | 7458 etc rela | 第一興商 | 2132.5 | 2037.5 | 2130 | 2062.5 | -95 | -4.403 | ||||
| 2020-03-05 | 7458 etc rela | 第一興商 | 2215 | 2155 | 2212.5 | 2157.5 | -42.5 | -1.932 | ||||
| 2020-03-04 | 7458 etc rela | 第一興商 | 2212.5 | 2185 | 2200 | 2200 | -20 | -0.901 | ||||
| 2020-03-03 | 7458 etc rela | 第一興商 | 2280 | 2195 | 2277.5 | 2220 | -25 | -1.114 | ||||
| 2020-03-02 | 7458 etc rela | 第一興商 | 2280 | 2167.5 | 2170 | 2245 | 40 | 1.814 | ||||
| 2020-02-28 | 7458 etc rela | 第一興商 | 2220 | 2175 | 2177.5 | 2205 | -42.5 | -1.891 | ||||
| 2020-02-27 | 7458 etc rela | 第一興商 | 2320 | 2247.5 | 2300 | 2247.5 | -45 | -1.963 | ||||
| 2020-02-26 | 7458 etc rela | 第一興商 | 2297.5 | 2262.5 | 2270 | 2292.5 | -17.5 | -0.758 | ||||
| 2020-02-25 | 7458 etc rela | 第一興商 | 2327.5 | 2295 | 2307.5 | 2310 | -65 | -2.737 | ||||
| 2020-02-21 | 7458 etc rela | 第一興商 | 2405 | 2372.5 | 2397.5 | 2375 | -22.5 | -0.938 | ||||
| 2020-02-20 | 7458 etc rela | 第一興商 | 2445 | 2390 | 2442.5 | 2397.5 | -42.5 | -1.742 | ||||
| 2020-02-19 | 7458 etc rela | 第一興商 | 2482.5 | 2440 | 2452.5 | 2440 | -25 | -1.014 | ||||
| 2020-02-18 | 7458 etc rela | 第一興商 | 2492.5 | 2450 | 2492.5 | 2465 | -35 | -1.4 | ||||
| 2020-02-17 | 7458 etc rela | 第一興商 | 2520 | 2460 | 2492.5 | 2500 | -30 | -1.186 | ||||
| 2020-02-14 | 7458 etc rela | 第一興商 | 2545 | 2515 | 2525 | 2530 | 5 | 0.198 | ||||
| 2020-02-13 | 7458 etc rela | 第一興商 | 2535 | 2490 | 2515 | 2525 | -5 | -0.198 | ||||
| 2020-02-12 | 7458 etc rela | 第一興商 | 2575 | 2515 | 2545 | 2530 | -35 | -1.365 | ||||
| 2020-02-10 | 7458 etc rela | 第一興商 | 2620 | 2540 | 2600 | 2565 | -115 | -4.291 | ||||
| 2020-02-07 | 7458 etc rela | 第一興商 | 2720 | 2675 | 2720 | 2680 | -25 | -0.924 | ||||
| 2020-02-06 | 7458 etc rela | 第一興商 | 2710 | 2670 | 2675 | 2705 | 50 | 1.883 | ||||
| 2020-02-05 | 7458 etc rela | 第一興商 | 2675 | 2645 | 2675 | 2655 | 10 | 0.378 | ||||
| 2020-02-04 | 7458 etc rela | 第一興商 | 2660 | 2625 | 2625 | 2645 | 10 | 0.38 | ||||
| 2020-02-03 | 7458 etc rela | 第一興商 | 2650 | 2615 | 2620 | 2635 | -40 | -1.495 | ||||
| 2020-01-31 | 7458 etc rela | 第一興商 | 2705 | 2670 | 2695 | 2675 | 15 | 0.564 | ||||
| 2020-01-30 | 7458 etc rela | 第一興商 | 2705 | 2650 | 2705 | 2660 | -55 | -2.026 | ||||
| 2020-01-29 | 7458 etc rela | 第一興商 | 2725 | 2685 | 2705 | 2715 | 15 | 0.556 | ||||
| 2020-01-28 | 7458 etc rela | 第一興商 | 2715 | 2690 | 2710 | 2700 | -35 | -1.28 | ||||
| 2020-01-27 | 7458 etc rela | 第一興商 | 2745 | 2710 | 2735 | 2735 | -45 | -1.619 | ||||
| 2020-01-24 | 7458 etc rela | 第一興商 | 2830 | 2775 | 2825 | 2780 | -10 | -0.358 | ||||
| 2020-01-23 | 7458 etc rela | 第一興商 | 2810 | 2765 | 2765 | 2790 | -5 | -0.179 | ||||
| 2020-01-22 | 7458 etc rela | 第一興商 | 2795 | 2755 | 2765 | 2795 | 30 | 1.085 | ||||
| 2020-01-21 | 7458 etc rela | 第一興商 | 2785 | 2760 | 2775 | 2765 | -10 | -0.36 | ||||
| 2020-01-20 | 7458 etc rela | 第一興商 | 2785 | 2750 | 2750 | 2775 | -10 | -0.359 | ||||
| 2020-01-17 | 7458 etc rela | 第一興商 | 2795 | 2755 | 2795 | 2785 | 0 | 0 | ||||
| 2020-01-16 | 7458 etc rela | 第一興商 | 2800 | 2770 | 2780 | 2785 | 0 | 0 | ||||
| 2020-01-15 | 7458 etc rela | 第一興商 | 2815 | 2765 | 2805 | 2785 | -25 | -0.89 | ||||
| 2020-01-14 | 7458 etc rela | 第一興商 | 2815 | 2775 | 2800 | 2810 | -10 | -0.355 | ||||
| 2020-01-10 | 7458 etc rela | 第一興商 | 2830 | 2805 | 2820 | 2820 | -15 | -0.529 | ||||
| 2020-01-09 | 7458 etc rela | 第一興商 | 2850 | 2825 | 2840 | 2835 | 10 | 0.354 | ||||
| 2020-01-08 | 7458 etc rela | 第一興商 | 2850 | 2775 | 2840 | 2825 | -60 | -2.08 | ||||
| 2020-01-07 | 7458 etc rela | 第一興商 | 2900 | 2850 | 2850 | 2885 | 45 | 1.585 | ||||
| 2020-01-06 | 7458 etc rela | 第一興商 | 2850 | 2825 | 2825 | 2840 | -25 | -0.873 | ||||
| 2019-12-30 | 7458 etc rela | 第一興商 | 2875 | 2835 | 2860 | 2865 | -25 | -0.865 | ||||
| 2019-12-27 | 7458 etc rela | 第一興商 | 2910 | 2860 | 2865 | 2890 | 25 | 0.873 | ||||
| 2019-12-26 | 7458 etc rela | 第一興商 | 2890 | 2845 | 2870 | 2865 | -10 | -0.348 | ||||
| 2019-12-25 | 7458 etc rela | 第一興商 | 2900 | 2865 | 2880 | 2875 | 5 | 0.174 | ||||
| 2019-12-24 | 7458 etc rela | 第一興商 | 2885 | 2850 | 2855 | 2870 | 15 | 0.525 | ||||
| 2019-12-23 | 7458 etc rela | 第一興商 | 2880 | 2855 | 2860 | 2855 | 15 | 0.528 | ||||
| 2019-12-20 | 7458 etc rela | 第一興商 | 2850 | 2790 | 2790 | 2840 | 90 | 3.273 | ||||
| 2019-12-19 | 7458 etc rela | 第一興商 | 2750 | 2725 | 2725 | 2750 | 20 | 0.733 | ||||
| 2019-12-18 | 7458 etc rela | 第一興商 | 2735 | 2710 | 2730 | 2730 | 0 | 0 | ||||
| 2019-12-17 | 7458 etc rela | 第一興商 | 2735 | 2695 | 2735 | 2730 | 10 | 0.368 | ||||
| 2019-12-16 | 7458 etc rela | 第一興商 | 2760 | 2715 | 2750 | 2720 | -40 | -1.449 | ||||
| 2019-12-13 | 7458 etc rela | 第一興商 | 2800 | 2740 | 2780 | 2760 | 25 | 0.914 | ||||
| 2019-12-12 | 7458 etc rela | 第一興商 | 2755 | 2725 | 2750 | 2735 | 10 | 0.367 | ||||
| 2019-12-11 | 7458 etc rela | 第一興商 | 2740 | 2715 | 2735 | 2725 | -30 | -1.089 | ||||
| 2019-12-10 | 7458 etc rela | 第一興商 | 2775 | 2745 | 2760 | 2755 | -10 | -0.362 | ||||
| 2019-12-09 | 7458 etc rela | 第一興商 | 2765 | 2735 | 2750 | 2765 | 35 | 1.282 | ||||
| 2019-12-06 | 7458 etc rela | 第一興商 | 2740 | 2715 | 2725 | 2730 | 5 | 0.183 | ||||
| 2019-12-05 | 7458 etc rela | 第一興商 | 2750 | 2700 | 2715 | 2725 | 25 | 0.926 | ||||
| 2019-12-04 | 7458 etc rela | 第一興商 | 2705 | 2655 | 2685 | 2700 | 5 | 0.186 | ||||
| 2019-12-03 | 7458 etc rela | 第一興商 | 2695 | 2670 | 2695 | 2695 | -15 | -0.554 | ||||
| 2019-12-02 | 7458 etc rela | 第一興商 | 2730 | 2695 | 2705 | 2710 | 0 | 0 | ||||
| 2019-11-29 | 7458 etc rela | 第一興商 | 2735 | 2700 | 2725 | 2710 | -15 | -0.55 | ||||
| 2019-11-28 | 7458 etc rela | 第一興商 | 2770 | 2700 | 2770 | 2725 | -35 | -1.268 | ||||
| 2019-11-27 | 7458 etc rela | 第一興商 | 2795 | 2745 | 2760 | 2760 | 5 | 0.181 | ||||
| 2019-11-26 | 7458 etc rela | 第一興商 | 2755 | 2735 | 2750 | 2755 | 0 | 0 | ||||
| 2019-11-25 | 7458 etc rela | 第一興商 | 2770 | 2735 | 2740 | 2755 | 35 | 1.287 | ||||
| 2019-11-22 | 7458 etc rela | 第一興商 | 2730 | 2680 | 2690 | 2720 | 25 | 0.928 | ||||
| 2019-11-21 | 7458 etc rela | 第一興商 | 2710 | 2660 | 2710 | 2695 | -30 | -1.101 | ||||
| 2019-11-20 | 7458 etc rela | 第一興商 | 2740 | 2695 | 2705 | 2725 | -5 | -0.183 | ||||
| 2019-11-19 | 7458 etc rela | 第一興商 | 2740 | 2685 | 2685 | 2730 | 30 | 1.111 | ||||
| 2019-11-18 | 7458 etc rela | 第一興商 | 2725 | 2690 | 2720 | 2700 | -40 | -1.46 | ||||
| 2019-11-15 | 7458 etc rela | 第一興商 | 2745 | 2680 | 2695 | 2740 | 55 | 2.048 | ||||
| 2019-11-14 | 7458 etc rela | 第一興商 | 2725 | 2660 | 2720 | 2685 | -30 | -1.105 | ||||
| 2019-11-13 | 7458 etc rela | 第一興商 | 2725 | 2700 | 2720 | 2715 | -5 | -0.184 | ||||
| 2019-11-12 | 7458 etc rela | 第一興商 | 2725 | 2655 | 2700 | 2720 | 5 | 0.184 | ||||
| 2019-11-11 | 7458 etc rela | 第一興商 | 2795 | 2705 | 2710 | 2715 | 135 | 5.233 | ||||
| 2019-11-08 | 7458 etc rela | 第一興商 | 2635 | 2570 | 2635 | 2580 | -10 | -0.386 | ||||
| 2019-11-07 | 7458 etc rela | 第一興商 | 2605 | 2565 | 2590 | 2590 | 0 | 0 | ||||
| 2019-11-06 | 7458 etc rela | 第一興商 | 2620 | 2570 | 2615 | 2590 | -5 | -0.193 | ||||
| 2019-11-05 | 7458 etc rela | 第一興商 | 2605 | 2575 | 2590 | 2595 | 5 | 0.193 | ||||
| 2019-11-01 | 7458 etc rela | 第一興商 | 2590 | 2565 | 2565 | 2590 | 10 | 0.388 | ||||
| 2019-10-31 | 7458 etc rela | 第一興商 | 2610 | 2575 | 2600 | 2580 | -20 | -0.769 | ||||
| 2019-10-30 | 7458 etc rela | 第一興商 | 2605 | 2560 | 2560 | 2600 | 30 | 1.167 | ||||
| 2019-10-29 | 7458 etc rela | 第一興商 | 2590 | 2555 | 2560 | 2570 | 30 | 1.181 | ||||
| 2019-10-28 | 7458 etc rela | 第一興商 | 2560 | 2530 | 2560 | 2540 | -20 | -0.781 | ||||
| 2019-10-25 | 7458 etc rela | 第一興商 | 2565 | 2540 | 2565 | 2560 | 5 | 0.196 | ||||
| 2019-10-24 | 7458 etc rela | 第一興商 | 2585 | 2540 | 2580 | 2555 | 0 | 0 | ||||
| 2019-10-23 | 7458 etc rela | 第一興商 | 2565 | 2505 | 2510 | 2555 | 25 | 0.988 | ||||
| 2019-10-21 | 7458 etc rela | 第一興商 | 2555 | 2530 | 2530 | 2530 | 10 | 0.397 | ||||
| 2019-10-18 | 7458 etc rela | 第一興商 | 2570 | 2515 | 2550 | 2520 | -40 | -1.562 | ||||
| 2019-10-17 | 7458 etc rela | 第一興商 | 2575 | 2545 | 2560 | 2560 | 5 | 0.196 | ||||
| 2019-10-16 | 7458 etc rela | 第一興商 | 2570 | 2535 | 2560 | 2555 | 10 | 0.393 | ||||
| 2019-10-15 | 7458 etc rela | 第一興商 | 2555 | 2515 | 2555 | 2545 | 10 | 0.394 | ||||
| 2019-10-11 | 7458 etc rela | 第一興商 | 2550 | 2520 | 2545 | 2535 | 5 | 0.198 | ||||
| 2019-10-10 | 7458 etc rela | 第一興商 | 2555 | 2500 | 2545 | 2530 | 20 | 0.797 | ||||
| 2019-10-09 | 7458 etc rela | 第一興商 | 2515 | 2470 | 2470 | 2510 | 20 | 0.803 | ||||
| 2019-10-08 | 7458 etc rela | 第一興商 | 2495 | 2462.5 | 2472.5 | 2490 | 25 | 1.014 | ||||
| 2019-10-07 | 7458 etc rela | 第一興商 | 2495 | 2430 | 2432.5 | 2465 | 37.5 | 1.545 | ||||
| 2019-10-04 | 7458 etc rela | 第一興商 | 2437.5 | 2385 | 2407.5 | 2427.5 | 5 | 0.206 | ||||
| 2019-10-03 | 7458 etc rela | 第一興商 | 2447.5 | 2395 | 2415 | 2422.5 | -27.5 | -1.122 | ||||
| 2019-10-02 | 7458 etc rela | 第一興商 | 2465 | 2435 | 2462.5 | 2450 | -37.5 | -1.508 | ||||
| 2019-10-01 | 7458 etc rela | 第一興商 | 2520 | 2477.5 | 2495 | 2487.5 | -7.5 | -0.301 | ||||
| 2019-09-30 | 7458 etc rela | 第一興商 | 2545 | 2477.5 | 2535 | 2495 | -65 | -2.539 | ||||
| 2019-09-27 | 7458 etc rela | 第一興商 | 2565 | 2515 | 2565 | 2560 | 5 | 0.196 | ||||
| 2019-09-26 | 7458 etc rela | 第一興商 | 2595 | 2545 | 2590 | 2555 | -5 | -0.195 | ||||
| 2019-09-25 | 7458 etc rela | 第一興商 | 2570 | 2550 | 2565 | 2560 | 15 | 0.589 | ||||
| 2019-09-24 | 7458 etc rela | 第一興商 | 2550 | 2520 | 2525 | 2545 | 45 | 1.8 | ||||
| 2019-09-20 | 7458 etc rela | 第一興商 | 2505 | 2487.5 | 2497.5 | 2500 | 0 | 0 | ||||
| 2019-09-19 | 7458 etc rela | 第一興商 | 2520 | 2480 | 2485 | 2500 | 35 | 1.42 | ||||
| 2019-09-18 | 7458 etc rela | 第一興商 | 2505 | 2460 | 2500 | 2465 | -15 | -0.605 | ||||
| 2019-09-17 | 7458 etc rela | 第一興商 | 2482.5 | 2457.5 | 2467.5 | 2480 | 0 | 0 | ||||
| 2019-09-13 | 7458 etc rela | 第一興商 | 2510 | 2430 | 2455 | 2480 | 42.5 | 1.744 | ||||
| 2019-09-12 | 7458 etc rela | 第一興商 | 2462.5 | 2437.5 | 2445 | 2437.5 | -2.5 | -0.102 | ||||
| 2019-09-11 | 7458 etc rela | 第一興商 | 2447.5 | 2387.5 | 2387.5 | 2440 | 47.5 | 1.985 | ||||
| 2019-09-10 | 7458 etc rela | 第一興商 | 2410 | 2377.5 | 2402.5 | 2392.5 | -25 | -1.034 | ||||
| 2019-09-09 | 7458 etc rela | 第一興商 | 2420 | 2347.5 | 2355 | 2417.5 | 77.5 | 3.312 | ||||
| 2019-09-06 | 7458 etc rela | 第一興商 | 2355 | 2325 | 2335 | 2340 | 5 | 0.214 | ||||
| 2019-09-05 | 7458 etc rela | 第一興商 | 2350 | 2312.5 | 2320 | 2335 | 15 | 0.647 | ||||
| 2019-09-04 | 7458 etc rela | 第一興商 | 2325 | 2312.5 | 2325 | 2320 | -17.5 | -0.749 | ||||
| 2019-09-03 | 7458 etc rela | 第一興商 | 2347.5 | 2320 | 2342.5 | 2337.5 | -12.5 | -0.532 | ||||
| 2019-09-02 | 7458 etc rela | 第一興商 | 2385 | 2350 | 2380 | 2350 | -45 | -1.879 | ||||
| 2019-08-30 | 7458 etc rela | 第一興商 | 2410 | 2340 | 2347.5 | 2395 | 60 | 2.57 | ||||
| 2019-08-29 | 7458 etc rela | 第一興商 | 2335 | 2297.5 | 2315 | 2335 | 2.5 | 0.107 | ||||
| 2019-08-28 | 7458 etc rela | 第一興商 | 2340 | 2315 | 2327.5 | 2332.5 | -22.5 | -0.955 | ||||
| 2019-08-27 | 7458 etc rela | 第一興商 | 2375 | 2335 | 2350 | 2355 | 20 | 0.857 | ||||
| 2019-08-26 | 7458 etc rela | 第一興商 | 2355 | 2327.5 | 2330 | 2335 | -45 | -1.891 | ||||
| 2019-08-23 | 7458 etc rela | 第一興商 | 2387.5 | 2360 | 2377.5 | 2380 | 20 | 0.847 | ||||
| 2019-08-22 | 7458 etc rela | 第一興商 | 2362.5 | 2342.5 | 2362.5 | 2360 | 7.5 | 0.319 | ||||
| 2019-08-21 | 7458 etc rela | 第一興商 | 2360 | 2330 | 2347.5 | 2352.5 | -12.5 | -0.529 | ||||
| 2019-08-20 | 7458 etc rela | 第一興商 | 2377.5 | 2337.5 | 2345 | 2365 | 35 | 1.502 | ||||
| 2019-08-19 | 7458 etc rela | 第一興商 | 2340 | 2302.5 | 2330 | 2330 | 25 | 1.085 | ||||
| 2019-08-16 | 7458 etc rela | 第一興商 | 2315 | 2282.5 | 2300 | 2305 | -2.5 | -0.108 | ||||
| 2019-08-15 | 7458 etc rela | 第一興商 | 2337.5 | 2302.5 | 2310 | 2307.5 | -37.5 | -1.599 | ||||
| 2019-08-14 | 7458 etc rela | 第一興商 | 2352.5 | 2312.5 | 2337.5 | 2345 | 15 | 0.644 | ||||
| 2019-08-13 | 7458 etc rela | 第一興商 | 2332.5 | 2300 | 2302.5 | 2330 | 7.5 | 0.323 | ||||
| 2019-08-09 | 7458 etc rela | 第一興商 | 2360 | 2310 | 2310 | 2322.5 | 12.5 | 0.541 | ||||
| 2019-08-08 | 7458 etc rela | 第一興商 | 2335 | 2297.5 | 2335 | 2310 | -17.5 | -0.752 | ||||
| 2019-08-07 | 7458 etc rela | 第一興商 | 2340 | 2237.5 | 2237.5 | 2327.5 | 80 | 3.56 | ||||
| 2019-08-06 | 7458 etc rela | 第一興商 | 2322.5 | 2175 | 2320 | 2247.5 | 67.5 | 3.096 | ||||
| 2019-08-05 | 7458 etc rela | 第一興商 | 2225 | 2160 | 2215 | 2180 | -30 | -1.357 | ||||
| 2019-08-02 | 7458 etc rela | 第一興商 | 2240 | 2195 | 2232.5 | 2210 | -50 | -2.212 | ||||
| 2019-08-01 | 7458 etc rela | 第一興商 | 2270 | 2252.5 | 2265 | 2260 | 2.5 | 0.111 | ||||
| 2019-07-31 | 7458 etc rela | 第一興商 | 2277.5 | 2252.5 | 2275 | 2257.5 | -35 | -1.527 | ||||
| 2019-07-30 | 7458 etc rela | 第一興商 | 2295 | 2272.5 | 2282.5 | 2292.5 | -22.5 | -0.972 | ||||
| 2019-07-29 | 7458 etc rela | 第一興商 | 2332.5 | 2302.5 | 2317.5 | 2315 | 12.5 | 0.543 | ||||
| 2019-07-26 | 7458 etc rela | 第一興商 | 2312.5 | 2290 | 2295 | 2302.5 | -10 | -0.432 | ||||
| 2019-07-25 | 7458 etc rela | 第一興商 | 2347.5 | 2302.5 | 2347.5 | 2312.5 | -12.5 | -0.538 | ||||
| 2019-07-24 | 7458 etc rela | 第一興商 | 2340 | 2310 | 2310 | 2325 | 20 | 0.868 | ||||
| 2019-07-23 | 7458 etc rela | 第一興商 | 2320 | 2295 | 2320 | 2305 | -22.5 | -0.967 | ||||
| 2019-07-22 | 7458 etc rela | 第一興商 | 2365 | 2327.5 | 2350 | 2327.5 | -35 | -1.481 | ||||
| 2019-07-19 | 7458 etc rela | 第一興商 | 2367.5 | 2330 | 2350 | 2362.5 | 10 | 0.425 | ||||
| 2019-07-18 | 7458 etc rela | 第一興商 | 2435 | 2347.5 | 2435 | 2352.5 | -90 | -3.685 | ||||
| 2019-07-17 | 7458 etc rela | 第一興商 | 2450 | 2412.5 | 2417.5 | 2442.5 | 15 | 0.618 | ||||
| 2019-07-16 | 7458 etc rela | 第一興商 | 2460 | 2415 | 2452.5 | 2427.5 | -57.5 | -2.314 | ||||
| 2019-07-12 | 7458 etc rela | 第一興商 | 2495 | 2477.5 | 2495 | 2485 | -20 | -0.798 | ||||
| 2019-07-11 | 7458 etc rela | 第一興商 | 2520 | 2497.5 | 2520 | 2505 | 7.5 | 0.3 | ||||
| 2019-07-10 | 7458 etc rela | 第一興商 | 2530 | 2492.5 | 2495 | 2497.5 | 0 | 0 | ||||
| 2019-07-09 | 7458 etc rela | 第一興商 | 2530 | 2485 | 2505 | 2497.5 | -7.5 | -0.299 | ||||
| 2019-07-08 | 7458 etc rela | 第一興商 | 2570 | 2480 | 2570 | 2505 | -40 | -1.572 | ||||
| 2019-07-05 | 7458 etc rela | 第一興商 | 2560 | 2530 | 2540 | 2545 | 20 | 0.792 | ||||
| 2019-07-04 | 7458 etc rela | 第一興商 | 2540 | 2520 | 2520 | 2525 | 15 | 0.598 | ||||
| 2019-07-03 | 7458 etc rela | 第一興商 | 2525 | 2500 | 2520 | 2510 | -15 | -0.594 | ||||
| 2019-07-02 | 7458 etc rela | 第一興商 | 2540 | 2505 | 2510 | 2525 | 10 | 0.398 | ||||
| 2019-07-01 | 7458 etc rela | 第一興商 | 2530 | 2505 | 2525 | 2515 | 10 | 0.399 | ||||
| 2019-06-28 | 7458 etc rela | 第一興商 | 2520 | 2490 | 2492.5 | 2505 | 0 | 0 | ||||
| 2019-06-27 | 7458 etc rela | 第一興商 | 2510 | 2472.5 | 2472.5 | 2505 | 22.5 | 0.906 | ||||
| 2019-06-26 | 7458 etc rela | 第一興商 | 2525 | 2482.5 | 2510 | 2482.5 | -27.5 | -1.096 | ||||
| 2019-06-25 | 7458 etc rela | 第一興商 | 2525 | 2462.5 | 2470 | 2510 | 25 | 1.006 | ||||
| 2019-06-24 | 7458 etc rela | 第一興商 | 2505 | 2470 | 2505 | 2485 | -30 | -1.193 | ||||
| 2019-06-21 | 7458 etc rela | 第一興商 | 2535 | 2500 | 2510 | 2515 | -10 | -0.396 | ||||
| 2019-06-20 | 7458 etc rela | 第一興商 | 2525 | 2492.5 | 2497.5 | 2525 | 35 | 1.406 | ||||
| 2019-06-19 | 7458 etc rela | 第一興商 | 2510 | 2472.5 | 2492.5 | 2490 | 12.5 | 0.505 | ||||
| 2019-06-18 | 7458 etc rela | 第一興商 | 2510 | 2470 | 2510 | 2477.5 | -32.5 | -1.295 | ||||
| 2019-06-17 | 7458 etc rela | 第一興商 | 2560 | 2505 | 2550 | 2510 | -70 | -2.713 | ||||
| 2019-06-14 | 7458 etc rela | 第一興商 | 2580 | 2540 | 2570 | 2580 | 30 | 1.176 | ||||
| 2019-06-13 | 7458 etc rela | 第一興商 | 2560 | 2530 | 2545 | 2550 | -5 | -0.196 | ||||
| 2019-06-12 | 7458 etc rela | 第一興商 | 2565 | 2535 | 2545 | 2555 | -5 | -0.195 | ||||
| 2019-06-11 | 7458 etc rela | 第一興商 | 2560 | 2535 | 2550 | 2560 | -10 | -0.389 | ||||
| 2019-06-10 | 7458 etc rela | 第一興商 | 2585 | 2560 | 2570 | 2570 | 20 | 0.784 | ||||
| 2019-06-07 | 7458 etc rela | 第一興商 | 2575 | 2545 | 2575 | 2550 | -25 | -0.971 | ||||
| 2019-06-06 | 7458 etc rela | 第一興商 | 2595 | 2540 | 2540 | 2575 | 15 | 0.586 | ||||
| 2019-06-05 | 7458 etc rela | 第一興商 | 2560 | 2505 | 2510 | 2560 | 102.5 | 4.171 | ||||
| 2019-06-04 | 7458 etc rela | 第一興商 | 2472.5 | 2440 | 2465 | 2457.5 | -12.5 | -0.506 | ||||
| 2019-06-03 | 7458 etc rela | 第一興商 | 2505 | 2462.5 | 2472.5 | 2470 | -27.5 | -1.101 | ||||
| 2019-05-31 | 7458 etc rela | 第一興商 | 2510 | 2447.5 | 2465 | 2497.5 | 27.5 | 1.113 | ||||
| 2019-05-30 | 7458 etc rela | 第一興商 | 2470 | 2435 | 2460 | 2470 | -20 | -0.803 | ||||
| 2019-05-29 | 7458 etc rela | 第一興商 | 2525 | 2482.5 | 2515 | 2490 | -45 | -1.775 | ||||
| 2019-05-28 | 7458 etc rela | 第一興商 | 2570 | 2515 | 2565 | 2535 | -20 | -0.783 | ||||
| 2019-05-27 | 7458 etc rela | 第一興商 | 2560 | 2535 | 2545 | 2555 | 15 | 0.591 | ||||
| 2019-05-24 | 7458 etc rela | 第一興商 | 2565 | 2535 | 2545 | 2540 | -25 | -0.975 | ||||
| 2019-05-23 | 7458 etc rela | 第一興商 | 2580 | 2510 | 2510 | 2565 | 55 | 2.191 | ||||
| 2019-05-22 | 7458 etc rela | 第一興商 | 2570 | 2505 | 2570 | 2510 | -60 | -2.335 | ||||
| 2019-05-21 | 7458 etc rela | 第一興商 | 2585 | 2560 | 2565 | 2570 | -25 | -0.963 | ||||
| 2019-05-20 | 7458 etc rela | 第一興商 | 2635 | 2595 | 2605 | 2595 | -30 | -1.143 | ||||
| 2019-05-17 | 7458 etc rela | 第一興商 | 2635 | 2615 | 2620 | 2625 | 25 | 0.962 | ||||
| 2019-05-16 | 7458 etc rela | 第一興商 | 2640 | 2590 | 2610 | 2600 | 0 | 0 | ||||
| 2019-05-15 | 7458 etc rela | 第一興商 | 2620 | 2590 | 2620 | 2600 | 10 | 0.386 | ||||
| 2019-05-14 | 7458 etc rela | 第一興商 | 2615 | 2520 | 2540 | 2590 | -80 | -2.996 | ||||
| 2019-05-13 | 7458 etc rela | 第一興商 | 2710 | 2655 | 2670 | 2670 | 5 | 0.188 | ||||
| 2019-05-10 | 7458 etc rela | 第一興商 | 2685 | 2615 | 2630 | 2665 | 60 | 2.303 | ||||
| 2019-05-09 | 7458 etc rela | 第一興商 | 2670 | 2600 | 2670 | 2605 | -100 | -3.697 | ||||
| 2019-05-08 | 7458 etc rela | 第一興商 | 2715 | 2660 | 2690 | 2705 | 5 | 0.185 | ||||
| 2019-05-07 | 7458 etc rela | 第一興商 | 2745 | 2695 | 2710 | 2700 | -20 | -0.735 | ||||
| 2019-04-26 | 7458 etc rela | 第一興商 | 2755 | 2710 | 2745 | 2720 | -15 | -0.548 | ||||
| 2019-04-25 | 7458 etc rela | 第一興商 | 2740 | 2700 | 2730 | 2735 | -5 | -0.182 | ||||
| 2019-04-24 | 7458 etc rela | 第一興商 | 2785 | 2725 | 2755 | 2740 | 15 | 0.55 | ||||
| 2019-04-23 | 7458 etc rela | 第一興商 | 2725 | 2700 | 2700 | 2725 | 15 | 0.554 | ||||
| 2019-04-22 | 7458 etc rela | 第一興商 | 2715 | 2635 | 2635 | 2710 | -20 | -0.733 | ||||
| 2019-04-19 | 7458 etc rela | 第一興商 | 2740 | 2690 | 2715 | 2730 | -35 | -1.266 | ||||
| 2019-04-18 | 7458 etc rela | 第一興商 | 2800 | 2750 | 2780 | 2765 | -55 | -1.95 | ||||
| 2019-04-17 | 7458 etc rela | 第一興商 | 2830 | 2780 | 2780 | 2820 | 10 | 0.356 | ||||
| 2019-04-16 | 7458 etc rela | 第一興商 | 2840 | 2810 | 2815 | 2810 | -45 | -1.576 | ||||
| 2019-04-15 | 7458 etc rela | 第一興商 | 2885 | 2850 | 2875 | 2855 | 30 | 1.062 | ||||
| 2019-04-12 | 7458 etc rela | 第一興商 | 2830 | 2780 | 2785 | 2825 | 20 | 0.713 | ||||
| 2019-04-11 | 7458 etc rela | 第一興商 | 2820 | 2790 | 2810 | 2805 | -35 | -1.232 | ||||
| 2019-04-10 | 7458 etc rela | 第一興商 | 2845 | 2770 | 2770 | 2840 | 40 | 1.429 | ||||
| 2019-04-09 | 7458 etc rela | 第一興商 | 2800 | 2755 | 2775 | 2800 | 20 | 0.719 | ||||
| 2019-04-08 | 7458 etc rela | 第一興商 | 2815 | 2780 | 2785 | 2780 | -15 | -0.537 | ||||
| 2019-04-05 | 7458 etc rela | 第一興商 | 2825 | 2785 | 2790 | 2795 | 10 | 0.359 | ||||
| 2019-04-04 | 7458 etc rela | 第一興商 | 2810 | 2760 | 2800 | 2785 | 10 | 0.36 | ||||
| 2019-04-03 | 7458 etc rela | 第一興商 | 2845 | 2775 | 2845 | 2775 | -90 | -3.141 | ||||
| 2019-04-02 | 7458 etc rela | 第一興商 | 2920 | 2855 | 2920 | 2865 | -50 | -1.715 | ||||
| 2019-04-01 | 7458 etc rela | 第一興商 | 2990 | 2900 | 2970 | 2915 | 85 | 3.004 | ||||
| 2019-03-29 | 7458 etc rela | 第一興商 | 2835 | 2795 | 2800 | 2830 | 55 | 1.982 | ||||
| 2019-03-28 | 7458 etc rela | 第一興商 | 2805 | 2775 | 2805 | 2775 | -40 | -1.421 | ||||
| 2019-03-27 | 7458 etc rela | 第一興商 | 2815 | 2765 | 2775 | 2815 | 15 | 0.536 | ||||
| 2019-03-26 | 7458 etc rela | 第一興商 | 2805 | 2735 | 2735 | 2800 | 90 | 3.321 | ||||
| 2019-03-25 | 7458 etc rela | 第一興商 | 2745 | 2690 | 2730 | 2710 | -100 | -3.559 | ||||
| 2019-03-22 | 7458 etc rela | 第一興商 | 2820 | 2780 | 2815 | 2810 | 0 | 0 | ||||
| 2019-03-20 | 7458 etc rela | 第一興商 | 2815 | 2790 | 2805 | 2810 | 0 | 0 | ||||
| 2019-03-19 | 7458 etc rela | 第一興商 | 2815 | 2780 | 2810 | 2810 | 20 | 0.717 | ||||
| 2019-03-18 | 7458 etc rela | 第一興商 | 2795 | 2760 | 2775 | 2790 | 35 | 1.27 | ||||
| 2019-03-15 | 7458 etc rela | 第一興商 | 2765 | 2725 | 2745 | 2755 | 10 | 0.364 | ||||
| 2019-03-14 | 7458 etc rela | 第一興商 | 2815 | 2740 | 2815 | 2745 | -60 | -2.139 | ||||
| 2019-03-13 | 7458 etc rela | 第一興商 | 2820 | 2765 | 2765 | 2805 | 55 | 2 | ||||
| 2019-03-12 | 7458 etc rela | 第一興商 | 2765 | 2740 | 2755 | 2750 | 20 | 0.733 | ||||
| 2019-03-11 | 7458 etc rela | 第一興商 | 2740 | 2710 | 2735 | 2730 | 15 | 0.552 | ||||
| 2019-03-08 | 7458 etc rela | 第一興商 | 2755 | 2700 | 2745 | 2715 | -50 | -1.808 | ||||
| 2019-03-07 | 7458 etc rela | 第一興商 | 2795 | 2760 | 2785 | 2765 | 0 | 0 | ||||
| 2019-03-06 | 7458 etc rela | 第一興商 | 2780 | 2725 | 2745 | 2765 | 25 | 0.912 | ||||
| 2019-03-05 | 7458 etc rela | 第一興商 | 2740 | 2710 | 2720 | 2740 | 10 | 0.366 | ||||
| 2019-03-04 | 7458 etc rela | 第一興商 | 2770 | 2730 | 2760 | 2730 | 10 | 0.368 | ||||
| 2019-03-01 | 7458 etc rela | 第一興商 | 2755 | 2720 | 2750 | 2720 | -30 | -1.091 | ||||
| 2019-02-28 | 7458 etc rela | 第一興商 | 2765 | 2730 | 2750 | 2750 | 20 | 0.733 | ||||
| 2019-02-27 | 7458 etc rela | 第一興商 | 2760 | 2725 | 2750 | 2730 | -10 | -0.365 | ||||
| 2019-02-26 | 7458 etc rela | 第一興商 | 2760 | 2715 | 2755 | 2740 | -5 | -0.182 | ||||
| 2019-02-25 | 7458 etc rela | 第一興商 | 2755 | 2725 | 2740 | 2745 | 10 | 0.366 | ||||
| 2019-02-22 | 7458 etc rela | 第一興商 | 2745 | 2720 | 2735 | 2735 | 0 | 0 | ||||
| 2019-02-21 | 7458 etc rela | 第一興商 | 2780 | 2730 | 2770 | 2735 | -35 | -1.264 | ||||
| 2019-02-20 | 7458 etc rela | 第一興商 | 2785 | 2755 | 2780 | 2770 | -15 | -0.539 | ||||
| 2019-02-19 | 7458 etc rela | 第一興商 | 2795 | 2750 | 2750 | 2785 | 15 | 0.542 | ||||
| 2019-02-18 | 7458 etc rela | 第一興商 | 2790 | 2745 | 2790 | 2770 | 20 | 0.727 | ||||
| 2019-02-15 | 7458 etc rela | 第一興商 | 2755 | 2735 | 2755 | 2750 | -10 | -0.362 | ||||
| 2019-02-14 | 7458 etc rela | 第一興商 | 2795 | 2750 | 2760 | 2760 | 10 | 0.364 | ||||
| 2019-02-13 | 7458 etc rela | 第一興商 | 2760 | 2670 | 2675 | 2750 | 80 | 2.996 | ||||
| 2019-02-12 | 7458 etc rela | 第一興商 | 2690 | 2635 | 2645 | 2670 | 70 | 2.692 | ||||
| 2019-02-08 | 7458 etc rela | 第一興商 | 2630 | 2595 | 2630 | 2600 | -10 | -0.383 | ||||
| 2019-02-07 | 7458 etc rela | 第一興商 | 2640 | 2600 | 2625 | 2610 | -45 | -1.695 | ||||
| 2019-02-06 | 7458 etc rela | 第一興商 | 2665 | 2635 | 2660 | 2655 | -5 | -0.188 | ||||
| 2019-02-05 | 7458 etc rela | 第一興商 | 2665 | 2635 | 2635 | 2660 | 25 | 0.949 | ||||
| 2019-02-04 | 7458 etc rela | 第一興商 | 2640 | 2600 | 2600 | 2635 | 40 | 1.541 | ||||
| 2019-02-01 | 7458 etc rela | 第一興商 | 2600 | 2555 | 2560 | 2595 | 25 | 0.973 | ||||
| 2019-01-31 | 7458 etc rela | 第一興商 | 2580 | 2550 | 2560 | 2570 | 30 | 1.181 | ||||
| 2019-01-30 | 7458 etc rela | 第一興商 | 2565 | 2525 | 2565 | 2540 | -35 | -1.359 | ||||
| 2019-01-29 | 7458 etc rela | 第一興商 | 2585 | 2555 | 2575 | 2575 | -20 | -0.771 | ||||
| 2019-01-28 | 7458 etc rela | 第一興商 | 2610 | 2590 | 2610 | 2595 | -25 | -0.954 | ||||
| 2019-01-25 | 7458 etc rela | 第一興商 | 2630 | 2610 | 2615 | 2620 | 15 | 0.576 | ||||
| 2019-01-24 | 7458 etc rela | 第一興商 | 2615 | 2590 | 2605 | 2605 | 0 | 0 | ||||
| 2019-01-23 | 7458 etc rela | 第一興商 | 2665 | 2605 | 2660 | 2605 | -75 | -2.799 | ||||
| 2019-01-22 | 7458 etc rela | 第一興商 | 2705 | 2675 | 2705 | 2680 | -10 | -0.372 | ||||
| 2019-01-21 | 7458 etc rela | 第一興商 | 2720 | 2685 | 2720 | 2690 | -20 | -0.738 | ||||
| 2019-01-18 | 7458 etc rela | 第一興商 | 2720 | 2630 | 2645 | 2710 | 55 | 2.072 | ||||
| 2019-01-17 | 7458 etc rela | 第一興商 | 2715 | 2635 | 2710 | 2655 | 20 | 0.759 | ||||
| 2019-01-16 | 7458 etc rela | 第一興商 | 2645 | 2585 | 2595 | 2635 | 40 | 1.541 | ||||
| 2019-01-15 | 7458 etc rela | 第一興商 | 2600 | 2560 | 2575 | 2595 | -5 | -0.192 | ||||
| 2019-01-11 | 7458 etc rela | 第一興商 | 2675 | 2590 | 2655 | 2600 | -35 | -1.328 | ||||
| 2019-01-10 | 7458 etc rela | 第一興商 | 2645 | 2600 | 2605 | 2635 | 10 | 0.381 | ||||
| 2019-01-09 | 7458 etc rela | 第一興商 | 2665 | 2615 | 2665 | 2625 | -40 | -1.501 | ||||
| 2019-01-08 | 7458 etc rela | 第一興商 | 2690 | 2645 | 2685 | 2665 | -10 | -0.374 | ||||
| 2019-01-07 | 7458 etc rela | 第一興商 | 2680 | 2620 | 2650 | 2675 | 70 | 2.687 | ||||
| 2019-01-04 | 7458 etc rela | 第一興商 | 2610 | 2550 | 2550 | 2605 | 5 | 0.192 | ||||
| 2018-12-31 | 7458 etc rela | 第一興商 | 2600 | 2600 | 2600 | 2600 | 0 | 0 | ||||
| 2018-12-28 | 7458 etc rela | 第一興商 | 2615 | 2575 | 2600 | 2600 | 0 | 0 | ||||
| 2018-12-27 | 7458 etc rela | 第一興商 | 2605 | 2520 | 2535 | 2600 | 125 | 5.051 | ||||
| 2018-12-26 | 7458 etc rela | 第一興商 | 2497.5 | 2447.5 | 2450 | 2475 | 32.5 | 1.331 | ||||
| 2018-12-25 | 7458 etc rela | 第一興商 | 2525 | 2425 | 2505 | 2442.5 | -97.5 | -3.839 | ||||
| 2018-12-24 | 7458 etc rela | 第一興商 | 2540 | 2540 | 2540 | 2540 | 0 | 0 | ||||
| 2018-12-21 | 7458 etc rela | 第一興商 | 2540 | 2470 | 2525 | 2540 | 15 | 0.594 | ||||
| 2018-12-20 | 7458 etc rela | 第一興商 | 2535 | 2510 | 2520 | 2525 | -15 | -0.591 | ||||
| 2018-12-19 | 7458 etc rela | 第一興商 | 2565 | 2520 | 2560 | 2540 | -20 | -0.781 | ||||
| 2018-12-18 | 7458 etc rela | 第一興商 | 2640 | 2560 | 2590 | 2560 | -50 | -1.916 | ||||
| 2018-12-17 | 7458 etc rela | 第一興商 | 2615 | 2585 | 2585 | 2610 | 10 | 0.385 | ||||
| 2018-12-14 | 7458 etc rela | 第一興商 | 2620 | 2585 | 2620 | 2600 | -5 | -0.192 | ||||
| 2018-12-13 | 7458 etc rela | 第一興商 | 2620 | 2595 | 2615 | 2605 | 10 | 0.385 | ||||
| 2018-12-12 | 7458 etc rela | 第一興商 | 2630 | 2585 | 2620 | 2595 | 15 | 0.581 | ||||
| 2018-12-11 | 7458 etc rela | 第一興商 | 2615 | 2575 | 2600 | 2580 | 30 | 1.176 | ||||
| 2018-12-10 | 7458 etc rela | 第一興商 | 2570 | 2540 | 2540 | 2550 | -25 | -0.971 | ||||
| 2018-12-07 | 7458 etc rela | 第一興商 | 2580 | 2530 | 2540 | 2575 | 50 | 1.98 | ||||
| 2018-12-06 | 7458 etc rela | 第一興商 | 2560 | 2520 | 2550 | 2525 | -45 | -1.751 | ||||
| 2018-12-05 | 7458 etc rela | 第一興商 | 2575 | 2520 | 2530 | 2570 | -5 | -0.194 | ||||
| 2018-12-04 | 7458 etc rela | 第一興商 | 2635 | 2575 | 2625 | 2575 | -65 | -2.462 | ||||
| 2018-12-03 | 7458 etc rela | 第一興商 | 2665 | 2600 | 2625 | 2640 | 50 | 1.931 | ||||
| 2018-11-30 | 7458 etc rela | 第一興商 | 2595 | 2530 | 2530 | 2590 | 40 | 1.569 | ||||
| 2018-11-29 | 7458 etc rela | 第一興商 | 2595 | 2540 | 2575 | 2550 | 15 | 0.592 | ||||
| 2018-11-28 | 7458 etc rela | 第一興商 | 2555 | 2515 | 2540 | 2535 | -25 | -0.977 | ||||
| 2018-11-27 | 7458 etc rela | 第一興商 | 2590 | 2540 | 2585 | 2560 | 0 | 0 | ||||
| 2018-11-26 | 7458 etc rela | 第一興商 | 2585 | 2545 | 2555 | 2560 | 15 | 0.589 | ||||
| 2018-11-23 | 7458 etc rela | 第一興商 | 2545 | 2545 | 2545 | 2545 | 0 | 0 | ||||
| 2018-11-22 | 7458 etc rela | 第一興商 | 2550 | 2505 | 2510 | 2545 | 30 | 1.193 | ||||
| 2018-11-21 | 7458 etc rela | 第一興商 | 2560 | 2510 | 2560 | 2515 | -85 | -3.269 | ||||
| 2018-11-20 | 7458 etc rela | 第一興商 | 2630 | 2590 | 2590 | 2600 | -35 | -1.328 | ||||
| 2018-11-19 | 7458 etc rela | 第一興商 | 2650 | 2570 | 2585 | 2635 | 95 | 3.74 | ||||
| 2018-11-16 | 7458 etc rela | 第一興商 | 2555 | 2520 | 2520 | 2540 | 0 | 0 | ||||
| 2018-11-15 | 7458 etc rela | 第一興商 | 2550 | 2510 | 2525 | 2540 | 5 | 0.197 | ||||
| 2018-11-14 | 7458 etc rela | 第一興商 | 2560 | 2525 | 2540 | 2535 | 10 | 0.396 | ||||
| 2018-11-13 | 7458 etc rela | 第一興商 | 2545 | 2500 | 2505 | 2525 | -75 | -2.885 | ||||
| 2018-11-12 | 7458 etc rela | 第一興商 | 2635 | 2590 | 2620 | 2600 | -20 | -0.763 | ||||
| 2018-11-09 | 7458 etc rela | 第一興商 | 2625 | 2565 | 2585 | 2620 | 40 | 1.55 | ||||
| 2018-11-08 | 7458 etc rela | 第一興商 | 2645 | 2575 | 2625 | 2580 | -30 | -1.149 | ||||
| 2018-11-07 | 7458 etc rela | 第一興商 | 2680 | 2600 | 2660 | 2610 | -60 | -2.247 | ||||
| 2018-11-06 | 7458 etc rela | 第一興商 | 2720 | 2635 | 2665 | 2670 | 30 | 1.136 | ||||
| 2018-11-05 | 7458 etc rela | 第一興商 | 2650 | 2555 | 2555 | 2640 | 70 | 2.724 | ||||
| 2018-11-02 | 7458 etc rela | 第一興商 | 2625 | 2550 | 2625 | 2570 | -60 | -2.281 | ||||
| 2018-11-01 | 7458 etc rela | 第一興商 | 2660 | 2580 | 2585 | 2630 | 30 | 1.154 | ||||
| 2018-10-31 | 7458 etc rela | 第一興商 | 2620 | 2530 | 2560 | 2600 | 65 | 2.564 | ||||
| 2018-10-30 | 7458 etc rela | 第一興商 | 2560 | 2495 | 2495 | 2535 | 10 | 0.396 | ||||
| 2018-10-29 | 7458 etc rela | 第一興商 | 2575 | 2520 | 2525 | 2525 | -15 | -0.591 | ||||
| 2018-10-26 | 7458 etc rela | 第一興商 | 2570 | 2500 | 2565 | 2540 | -40 | -1.55 | ||||
| 2018-10-25 | 7458 etc rela | 第一興商 | 2630 | 2570 | 2625 | 2580 | -80 | -3.008 | ||||
| 2018-10-24 | 7458 etc rela | 第一興商 | 2665 | 2615 | 2630 | 2660 | 15 | 0.567 | ||||
| 2018-10-23 | 7458 etc rela | 第一興商 | 2720 | 2640 | 2720 | 2645 | -60 | -2.218 | ||||
| 2018-10-22 | 7458 etc rela | 第一興商 | 2720 | 2665 | 2680 | 2705 | 15 | 0.558 | ||||
| 2018-10-19 | 7458 etc rela | 第一興商 | 2690 | 2665 | 2665 | 2690 | -5 | -0.186 | ||||
| 2018-10-18 | 7458 etc rela | 第一興商 | 2720 | 2680 | 2720 | 2695 | 5 | 0.186 | ||||
| 2018-10-17 | 7458 etc rela | 第一興商 | 2710 | 2600 | 2605 | 2690 | 120 | 4.669 | ||||
| 2018-10-16 | 7458 etc rela | 第一興商 | 2595 | 2555 | 2585 | 2570 | -15 | -0.58 | ||||
| 2018-10-15 | 7458 etc rela | 第一興商 | 2630 | 2585 | 2595 | 2585 | -10 | -0.385 | ||||
| 2018-10-12 | 7458 etc rela | 第一興商 | 2625 | 2585 | 2615 | 2595 | -5 | -0.192 | ||||
| 2018-10-11 | 7458 etc rela | 第一興商 | 2640 | 2585 | 2640 | 2600 | -90 | -3.346 | ||||
| 2018-10-10 | 7458 etc rela | 第一興商 | 2725 | 2685 | 2700 | 2690 | -10 | -0.37 | ||||
| 2018-10-09 | 7458 etc rela | 第一興商 | 2725 | 2680 | 2720 | 2700 | -40 | -1.46 | ||||
| 2018-10-08 | 7458 etc rela | 第一興商 | 2740 | 2740 | 2740 | 2740 | 0 | 0 | ||||
| 2018-10-05 | 7458 etc rela | 第一興商 | 2760 | 2730 | 2740 | 2740 | 30 | 1.107 | ||||
| 2018-10-04 | 7458 etc rela | 第一興商 | 2730 | 2690 | 2715 | 2710 | 20 | 0.743 | ||||
| 2018-10-03 | 7458 etc rela | 第一興商 | 2745 | 2690 | 2730 | 2690 | -40 | -1.465 | ||||
| 2018-10-02 | 7458 etc rela | 第一興商 | 2750 | 2715 | 2740 | 2730 | 0 | 0 | ||||
| 2018-10-01 | 7458 etc rela | 第一興商 | 2745 | 2710 | 2735 | 2730 | -10 | -0.365 | ||||
| 2018-09-28 | 7458 etc rela | 第一興商 | 2760 | 2720 | 2750 | 2740 | 0 | 0 | ||||
| 2018-09-27 | 7458 etc rela | 第一興商 | 2775 | 2730 | 2745 | 2740 | 5 | 0.183 | ||||
| 2018-09-26 | 7458 etc rela | 第一興商 | 2740 | 2660 | 2710 | 2735 | 25 | 0.923 | ||||
| 2018-09-25 | 7458 etc rela | 第一興商 | 2710 | 2665 | 2665 | 2710 | 70 | 2.652 | ||||
| 2018-09-24 | 7458 etc rela | 第一興商 | 2640 | 2640 | 2640 | 2640 | 0 | 0 | ||||
| 2018-09-21 | 7458 etc rela | 第一興商 | 2675 | 2635 | 2645 | 2640 | -5 | -0.189 | ||||
| 2018-09-20 | 7458 etc rela | 第一興商 | 2680 | 2635 | 2680 | 2645 | -10 | -0.377 | ||||
| 2018-09-19 | 7458 etc rela | 第一興商 | 2670 | 2625 | 2650 | 2655 | 40 | 1.53 | ||||
| 2018-09-18 | 7458 etc rela | 第一興商 | 2625 | 2560 | 2575 | 2615 | 60 | 2.348 | ||||
| 2018-09-17 | 7458 etc rela | 第一興商 | 2555 | 2555 | 2555 | 2555 | 0 | 0 | ||||
| 2018-09-14 | 7458 etc rela | 第一興商 | 2580 | 2545 | 2565 | 2555 | 0 | 0 | ||||
| 2018-09-13 | 7458 etc rela | 第一興商 | 2600 | 2550 | 2565 | 2555 | -5 | -0.195 | ||||
| 2018-09-12 | 7458 etc rela | 第一興商 | 2570 | 2530 | 2540 | 2560 | 15 | 0.589 | ||||
| 2018-09-11 | 7458 etc rela | 第一興商 | 2550 | 2525 | 2535 | 2545 | 20 | 0.792 | ||||
| 2018-09-10 | 7458 etc rela | 第一興商 | 2570 | 2525 | 2550 | 2525 | -5 | -0.198 | ||||
| 2018-09-07 | 7458 etc rela | 第一興商 | 2545 | 2520 | 2535 | 2530 | -10 | -0.394 | ||||
| 2018-09-06 | 7458 etc rela | 第一興商 | 2560 | 2540 | 2545 | 2540 | -10 | -0.392 | ||||
| 2018-09-05 | 7458 etc rela | 第一興商 | 2570 | 2545 | 2565 | 2550 | -25 | -0.971 | ||||
| 2018-09-04 | 7458 etc rela | 第一興商 | 2595 | 2535 | 2565 | 2575 | 5 | 0.195 | ||||
| 2018-09-03 | 7458 etc rela | 第一興商 | 2575 | 2545 | 2560 | 2570 | 0 | 0 | ||||
| 2018-08-31 | 7458 etc rela | 第一興商 | 2585 | 2545 | 2545 | 2570 | 5 | 0.195 | ||||
| 2018-08-30 | 7458 etc rela | 第一興商 | 2580 | 2545 | 2580 | 2565 | 10 | 0.391 | ||||
| 2018-08-29 | 7458 etc rela | 第一興商 | 2565 | 2535 | 2565 | 2555 | -25 | -0.969 | ||||
| 2018-08-28 | 7458 etc rela | 第一興商 | 2590 | 2565 | 2575 | 2580 | 20 | 0.781 | ||||
| 2018-08-27 | 7458 etc rela | 第一興商 | 2570 | 2510 | 2530 | 2560 | 35 | 1.386 | ||||
| 2018-08-24 | 7458 etc rela | 第一興商 | 2530 | 2470 | 2470 | 2525 | 47.5 | 1.917 | ||||
| 2018-08-23 | 7458 etc rela | 第一興商 | 2482.5 | 2452.5 | 2452.5 | 2477.5 | 20 | 0.814 | ||||
| 2018-08-22 | 7458 etc rela | 第一興商 | 2457.5 | 2425 | 2427.5 | 2457.5 | 20 | 0.821 | ||||
| 2018-08-21 | 7458 etc rela | 第一興商 | 2465 | 2432.5 | 2457.5 | 2437.5 | -27.5 | -1.116 | ||||
| 2018-08-20 | 7458 etc rela | 第一興商 | 2467.5 | 2447.5 | 2447.5 | 2465 | 7.5 | 0.305 | ||||
| 2018-08-17 | 7458 etc rela | 第一興商 | 2462.5 | 2442.5 | 2462.5 | 2457.5 | 2.5 | 0.102 | ||||
| 2018-08-16 | 7458 etc rela | 第一興商 | 2470 | 2430 | 2455 | 2455 | 0 | 0 | ||||
| 2018-08-15 | 7458 etc rela | 第一興商 | 2480 | 2442.5 | 2447.5 | 2455 | 7.5 | 0.306 | ||||
| 2018-08-14 | 7458 etc rela | 第一興商 | 2460 | 2417.5 | 2437.5 | 2447.5 | -5 | -0.204 | ||||
| 2018-08-13 | 7458 etc rela | 第一興商 | 2505 | 2442.5 | 2500 | 2452.5 | -62.5 | -2.485 | ||||
| 2018-08-10 | 7458 etc rela | 第一興商 | 2585 | 2505 | 2585 | 2515 | -70 | -2.708 | ||||
| 2018-08-09 | 7458 etc rela | 第一興商 | 2610 | 2580 | 2600 | 2585 | -5 | -0.193 | ||||
| 2018-08-08 | 7458 etc rela | 第一興商 | 2605 | 2570 | 2575 | 2590 | -35 | -1.333 | ||||
| 2018-08-07 | 7458 etc rela | 第一興商 | 2660 | 2595 | 2655 | 2625 | 20 | 0.768 | ||||
| 2018-08-06 | 7458 etc rela | 第一興商 | 2675 | 2595 | 2675 | 2605 | -25 | -0.951 | ||||
| 2018-08-03 | 7458 etc rela | 第一興商 | 2665 | 2610 | 2665 | 2630 | -30 | -1.128 | ||||
| 2018-08-02 | 7458 etc rela | 第一興商 | 2670 | 2640 | 2645 | 2660 | 30 | 1.141 | ||||
| 2018-08-01 | 7458 etc rela | 第一興商 | 2630 | 2560 | 2625 | 2630 | -20 | -0.755 | ||||
| 2018-07-31 | 7458 etc rela | 第一興商 | 2700 | 2620 | 2700 | 2650 | -35 | -1.304 | ||||
| 2018-07-30 | 7458 etc rela | 第一興商 | 2695 | 2640 | 2640 | 2685 | 10 | 0.374 | ||||
| 2018-07-27 | 7458 etc rela | 第一興商 | 2695 | 2665 | 2695 | 2675 | -20 | -0.742 | ||||
| 2018-07-26 | 7458 etc rela | 第一興商 | 2695 | 2665 | 2690 | 2695 | 40 | 1.507 | ||||
| 2018-07-25 | 7458 etc rela | 第一興商 | 2675 | 2650 | 2670 | 2655 | -10 | -0.375 | ||||
| 2018-07-24 | 7458 etc rela | 第一興商 | 2695 | 2660 | 2695 | 2665 | -10 | -0.374 | ||||
| 2018-07-23 | 7458 etc rela | 第一興商 | 2690 | 2655 | 2665 | 2675 | 0 | 0 | ||||
| 2018-07-20 | 7458 etc rela | 第一興商 | 2690 | 2645 | 2660 | 2675 | 10 | 0.375 | ||||
| 2018-07-19 | 7458 etc rela | 第一興商 | 2700 | 2655 | 2675 | 2665 | -5 | -0.187 | ||||
| 2018-07-18 | 7458 etc rela | 第一興商 | 2695 | 2660 | 2690 | 2670 | -10 | -0.373 | ||||
| 2018-07-17 | 7458 etc rela | 第一興商 | 2685 | 2610 | 2620 | 2680 | 55 | 2.095 | ||||
| 2018-07-16 | 7458 etc rela | 第一興商 | 2625 | 2625 | 2625 | 2625 | 0 | 0 | ||||
| 2018-07-13 | 7458 etc rela | 第一興商 | 2635 | 2605 | 2625 | 2625 | 0 | 0 | ||||
| 2018-07-12 | 7458 etc rela | 第一興商 | 2645 | 2610 | 2630 | 2625 | 5 | 0.191 | ||||
| 2018-07-11 | 7458 etc rela | 第一興商 | 2645 | 2605 | 2635 | 2620 | -25 | -0.945 | ||||
| 2018-07-10 | 7458 etc rela | 第一興商 | 2675 | 2635 | 2675 | 2645 | -35 | -1.306 | ||||
| 2018-07-09 | 7458 etc rela | 第一興商 | 2710 | 2650 | 2685 | 2680 | 45 | 1.708 | ||||
| 2018-07-06 | 7458 etc rela | 第一興商 | 2645 | 2600 | 2600 | 2635 | 35 | 1.346 | ||||
| 2018-07-05 | 7458 etc rela | 第一興商 | 2615 | 2585 | 2600 | 2600 | 0 | 0 | ||||
| 2018-07-04 | 7458 etc rela | 第一興商 | 2615 | 2550 | 2555 | 2600 | 25 | 0.971 | ||||
| 2018-07-03 | 7458 etc rela | 第一興商 | 2605 | 2550 | 2585 | 2575 | -20 | -0.771 | ||||
| 2018-07-02 | 7458 etc rela | 第一興商 | 2655 | 2585 | 2655 | 2595 | -80 | -2.991 | ||||
| 2018-06-29 | 7458 etc rela | 第一興商 | 2695 | 2645 | 2660 | 2675 | 15 | 0.564 | ||||
| 2018-06-28 | 7458 etc rela | 第一興商 | 2670 | 2615 | 2670 | 2660 | -30 | -1.115 | ||||
| 2018-06-27 | 7458 etc rela | 第一興商 | 2695 | 2650 | 2660 | 2690 | 30 | 1.128 | ||||
| 2018-06-26 | 7458 etc rela | 第一興商 | 2665 | 2605 | 2630 | 2660 | 25 | 0.949 | ||||
| 2018-06-25 | 7458 etc rela | 第一興商 | 2640 | 2590 | 2605 | 2635 | 45 | 1.737 | ||||
| 2018-06-22 | 7458 etc rela | 第一興商 | 2615 | 2540 | 2540 | 2590 | 45 | 1.768 | ||||
| 2018-06-21 | 7458 etc rela | 第一興商 | 2565 | 2535 | 2540 | 2545 | -10 | -0.391 | ||||
| 2018-06-20 | 7458 etc rela | 第一興商 | 2575 | 2540 | 2550 | 2555 | 10 | 0.393 | ||||
| 2018-06-19 | 7458 etc rela | 第一興商 | 2570 | 2540 | 2550 | 2545 | -35 | -1.357 | ||||
| 2018-06-18 | 7458 etc rela | 第一興商 | 2600 | 2570 | 2585 | 2580 | 0 | 0 | ||||
| 2018-06-15 | 7458 etc rela | 第一興商 | 2645 | 2575 | 2635 | 2580 | -20 | -0.769 | ||||
| 2018-06-14 | 7458 etc rela | 第一興商 | 2630 | 2580 | 2625 | 2600 | -25 | -0.952 | ||||
| 2018-06-13 | 7458 etc rela | 第一興商 | 2635 | 2590 | 2590 | 2625 | 40 | 1.547 | ||||
| 2018-06-12 | 7458 etc rela | 第一興商 | 2625 | 2570 | 2590 | 2585 | 15 | 0.584 | ||||
| 2018-06-11 | 7458 etc rela | 第一興商 | 2580 | 2545 | 2565 | 2570 | 10 | 0.391 | ||||
| 2018-06-08 | 7458 etc rela | 第一興商 | 2595 | 2550 | 2560 | 2560 | 5 | 0.196 | ||||
| 2018-06-07 | 7458 etc rela | 第一興商 | 2570 | 2540 | 2570 | 2555 | -15 | -0.584 | ||||
| 2018-06-06 | 7458 etc rela | 第一興商 | 2580 | 2540 | 2555 | 2570 | 30 | 1.181 | ||||
| 2018-06-05 | 7458 etc rela | 第一興商 | 2550 | 2525 | 2535 | 2540 | 5 | 0.197 | ||||
| 2018-06-04 | 7458 etc rela | 第一興商 | 2570 | 2515 | 2535 | 2535 | 10 | 0.396 | ||||
| 2018-06-01 | 7458 etc rela | 第一興商 | 2600 | 2515 | 2545 | 2525 | -15 | -0.591 | ||||
| 2018-05-31 | 7458 etc rela | 第一興商 | 2590 | 2530 | 2590 | 2540 | -35 | -1.359 | ||||
| 2018-05-30 | 7458 etc rela | 第一興商 | 2625 | 2560 | 2605 | 2575 | -30 | -1.152 | ||||
| 2018-05-29 | 7458 etc rela | 第一興商 | 2620 | 2585 | 2615 | 2605 | -10 | -0.382 | ||||
| 2018-05-28 | 7458 etc rela | 第一興商 | 2665 | 2605 | 2665 | 2615 | -55 | -2.06 | ||||
| 2018-05-25 | 7458 etc rela | 第一興商 | 2690 | 2665 | 2690 | 2670 | -15 | -0.559 | ||||
| 2018-05-24 | 7458 etc rela | 第一興商 | 2690 | 2660 | 2675 | 2685 | 25 | 0.94 | ||||
| 2018-05-23 | 7458 etc rela | 第一興商 | 2665 | 2630 | 2630 | 2660 | 35 | 1.333 | ||||
| 2018-05-22 | 7458 etc rela | 第一興商 | 2635 | 2590 | 2620 | 2625 | 15 | 0.575 | ||||
| 2018-05-21 | 7458 etc rela | 第一興商 | 2625 | 2590 | 2590 | 2610 | 35 | 1.359 | ||||
| 2018-05-18 | 7458 etc rela | 第一興商 | 2580 | 2550 | 2570 | 2575 | 25 | 0.98 | ||||
| 2018-05-17 | 7458 etc rela | 第一興商 | 2635 | 2535 | 2610 | 2550 | -60 | -2.299 | ||||
| 2018-05-16 | 7458 etc rela | 第一興商 | 2675 | 2590 | 2625 | 2610 | -25 | -0.949 | ||||
| 2018-05-15 | 7458 etc rela | 第一興商 | 2750 | 2625 | 2750 | 2635 | -215 | -7.544 | ||||
| 2018-05-14 | 7458 etc rela | 第一興商 | 2900 | 2840 | 2900 | 2850 | -30 | -1.042 | ||||
| 2018-05-11 | 7458 etc rela | 第一興商 | 2890 | 2850 | 2870 | 2880 | 0 | 0 | ||||
| 2018-05-10 | 7458 etc rela | 第一興商 | 2945 | 2865 | 2935 | 2880 | -50 | -1.706 | ||||
| 2018-05-09 | 7458 etc rela | 第一興商 | 2970 | 2910 | 2910 | 2930 | 20 | 0.687 | ||||
| 2018-05-08 | 7458 etc rela | 第一興商 | 2920 | 2880 | 2895 | 2910 | 15 | 0.518 | ||||
| 2018-05-07 | 7458 etc rela | 第一興商 | 2910 | 2865 | 2865 | 2895 | 15 | 0.521 | ||||
| 2018-05-04 | 7458 etc rela | 第一興商 | 2880 | 2880 | 2880 | 2880 | 0 | 0 | ||||
| 2018-05-03 | 7458 etc rela | 第一興商 | 2880 | 2880 | 2880 | 2880 | 0 | 0 | ||||
| 2018-05-02 | 7458 etc rela | 第一興商 | 2890 | 2865 | 2875 | 2880 | 20 | 0.699 | ||||
| 2018-05-01 | 7458 etc rela | 第一興商 | 2880 | 2820 | 2850 | 2860 | -15 | -0.522 | ||||
| 2018-04-30 | 7458 etc rela | 第一興商 | 2875 | 2875 | 2875 | 2875 | 0 | 0 | ||||
| 2018-04-27 | 7458 etc rela | 第一興商 | 2880 | 2835 | 2855 | 2875 | 60 | 2.131 | ||||
| 2018-04-26 | 7458 etc rela | 第一興商 | 2835 | 2800 | 2825 | 2815 | -35 | -1.228 | ||||
| 2018-04-25 | 7458 etc rela | 第一興商 | 2885 | 2810 | 2815 | 2850 | 35 | 1.243 | ||||
| 2018-04-24 | 7458 etc rela | 第一興商 | 2830 | 2790 | 2830 | 2815 | 25 | 0.896 | ||||
| 2018-04-23 | 7458 etc rela | 第一興商 | 2805 | 2780 | 2800 | 2790 | -15 | -0.535 | ||||
| 2018-04-20 | 7458 etc rela | 第一興商 | 2830 | 2790 | 2790 | 2805 | 0 | 0 | ||||
| 2018-04-19 | 7458 etc rela | 第一興商 | 2830 | 2795 | 2830 | 2805 | -15 | -0.532 | ||||
| 2018-04-18 | 7458 etc rela | 第一興商 | 2850 | 2795 | 2795 | 2820 | 30 | 1.075 | ||||
| 2018-04-17 | 7458 etc rela | 第一興商 | 2820 | 2775 | 2775 | 2790 | -5 | -0.179 | ||||
| 2018-04-16 | 7458 etc rela | 第一興商 | 2800 | 2750 | 2750 | 2795 | 25 | 0.903 | ||||
| 2018-04-13 | 7458 etc rela | 第一興商 | 2800 | 2740 | 2795 | 2770 | -20 | -0.717 | ||||
| 2018-04-12 | 7458 etc rela | 第一興商 | 2825 | 2780 | 2800 | 2790 | 0 | 0 | ||||
| 2018-04-11 | 7458 etc rela | 第一興商 | 2835 | 2760 | 2835 | 2790 | -60 | -2.105 | ||||
| 2018-04-10 | 7458 etc rela | 第一興商 | 2915 | 2840 | 2840 | 2850 | -5 | -0.175 | ||||
| 2018-04-09 | 7458 etc rela | 第一興商 | 2870 | 2830 | 2855 | 2855 | 0 | 0 | ||||
| 2018-04-06 | 7458 etc rela | 第一興商 | 2895 | 2855 | 2895 | 2855 | -50 | -1.721 | ||||
| 2018-04-05 | 7458 etc rela | 第一興商 | 2920 | 2870 | 2895 | 2905 | 40 | 1.396 | ||||
| 2018-04-04 | 7458 etc rela | 第一興商 | 2885 | 2805 | 2810 | 2865 | 65 | 2.321 | ||||
| 2018-04-03 | 7458 etc rela | 第一興商 | 2820 | 2755 | 2760 | 2800 | 0 | 0 | ||||
| 2018-04-02 | 7458 etc rela | 第一興商 | 2815 | 2785 | 2805 | 2800 | -20 | -0.709 | ||||
| 2018-03-30 | 7458 etc rela | 第一興商 | 2825 | 2765 | 2780 | 2820 | 45 | 1.622 | ||||
| 2018-03-29 | 7458 etc rela | 第一興商 | 2805 | 2745 | 2770 | 2775 | 0 | 0 | ||||
| 2018-03-28 | 7458 etc rela | 第一興商 | 2780 | 2735 | 2770 | 2775 | -30 | -1.07 | ||||
| 2018-03-27 | 7458 etc rela | 第一興商 | 2805 | 2775 | 2775 | 2805 | 60 | 2.186 | ||||
| 2018-03-26 | 7458 etc rela | 第一興商 | 2745 | 2700 | 2735 | 2745 | -10 | -0.363 | ||||
| 2018-03-23 | 7458 etc rela | 第一興商 | 2830 | 2740 | 2830 | 2755 | -90 | -3.163 | ||||
| 2018-03-22 | 7458 etc rela | 第一興商 | 2855 | 2825 | 2840 | 2845 | 10 | 0.353 | ||||
| 2018-03-21 | 7458 etc rela | 第一興商 | 2835 | 2835 | 2835 | 2835 | 0 | 0 | ||||
| 2018-03-20 | 7458 etc rela | 第一興商 | 2845 | 2810 | 2845 | 2835 | -10 | -0.351 | ||||
| 2018-03-19 | 7458 etc rela | 第一興商 | 2885 | 2805 | 2885 | 2845 | -45 | -1.557 | ||||
| 2018-03-16 | 7458 etc rela | 第一興商 | 2890 | 2820 | 2845 | 2890 | 45 | 1.582 | ||||
| 2018-03-15 | 7458 etc rela | 第一興商 | 2865 | 2800 | 2830 | 2845 | 15 | 0.53 | ||||
| 2018-03-14 | 7458 etc rela | 第一興商 | 2835 | 2795 | 2805 | 2830 | 5 | 0.177 | ||||
| 2018-03-13 | 7458 etc rela | 第一興商 | 2825 | 2790 | 2825 | 2825 | -5 | -0.177 | ||||
| 2018-03-12 | 7458 etc rela | 第一興商 | 2870 | 2815 | 2860 | 2830 | -5 | -0.176 | ||||
| 2018-03-09 | 7458 etc rela | 第一興商 | 2865 | 2820 | 2850 | 2835 | -5 | -0.176 | ||||
| 2018-03-08 | 7458 etc rela | 第一興商 | 2860 | 2815 | 2855 | 2840 | -5 | -0.176 | ||||
| 2018-03-07 | 7458 etc rela | 第一興商 | 2855 | 2795 | 2795 | 2845 | 25 | 0.887 | ||||
| 2018-03-06 | 7458 etc rela | 第一興商 | 2850 | 2810 | 2815 | 2820 | 10 | 0.356 | ||||
| 2018-03-05 | 7458 etc rela | 第一興商 | 2825 | 2740 | 2745 | 2810 | 50 | 1.812 | ||||
| 2018-03-02 | 7458 etc rela | 第一興商 | 2780 | 2730 | 2730 | 2760 | -20 | -0.719 | ||||
| 2018-03-01 | 7458 etc rela | 第一興商 | 2805 | 2775 | 2800 | 2780 | -70 | -2.456 | ||||
| 2018-02-28 | 7458 etc rela | 第一興商 | 2875 | 2820 | 2820 | 2850 | 30 | 1.064 | ||||
| 2018-02-27 | 7458 etc rela | 第一興商 | 2855 | 2810 | 2850 | 2820 | -10 | -0.353 | ||||
| 2018-02-26 | 7458 etc rela | 第一興商 | 2845 | 2820 | 2820 | 2830 | 35 | 1.252 | ||||
| 2018-02-23 | 7458 etc rela | 第一興商 | 2805 | 2760 | 2790 | 2795 | 5 | 0.179 | ||||
| 2018-02-22 | 7458 etc rela | 第一興商 | 2810 | 2745 | 2755 | 2790 | 25 | 0.904 | ||||
| 2018-02-21 | 7458 etc rela | 第一興商 | 2790 | 2755 | 2765 | 2765 | 5 | 0.181 | ||||
| 2018-02-20 | 7458 etc rela | 第一興商 | 2770 | 2715 | 2755 | 2760 | 0 | 0 | ||||
| 2018-02-19 | 7458 etc rela | 第一興商 | 2765 | 2705 | 2710 | 2760 | 55 | 2.033 | ||||
| 2018-02-16 | 7458 etc rela | 第一興商 | 2715 | 2650 | 2670 | 2705 | 30 | 1.121 | ||||
| 2018-02-15 | 7458 etc rela | 第一興商 | 2695 | 2635 | 2670 | 2675 | 0 | 0 | ||||
| 2018-02-14 | 7458 etc rela | 第一興商 | 2695 | 2640 | 2645 | 2675 | 10 | 0.375 | ||||
| 2018-02-13 | 7458 etc rela | 第一興商 | 2725 | 2635 | 2710 | 2665 | -185 | -6.491 | ||||
| 2018-02-12 | 7458 etc rela | 第一興商 | 2850 | 2850 | 2850 | 2850 | 0 | 0 | ||||
| 2018-02-09 | 7458 etc rela | 第一興商 | 2860 | 2780 | 2800 | 2850 | -15 | -0.524 | ||||
| 2018-02-08 | 7458 etc rela | 第一興商 | 2885 | 2845 | 2870 | 2865 | 15 | 0.526 | ||||
| 2018-02-07 | 7458 etc rela | 第一興商 | 2985 | 2845 | 2915 | 2850 | -10 | -0.35 | ||||
| 2018-02-06 | 7458 etc rela | 第一興商 | 2870 | 2810 | 2860 | 2860 | -85 | -2.886 | ||||
| 2018-02-05 | 7458 etc rela | 第一興商 | 2990 | 2940 | 2970 | 2945 | -70 | -2.322 | ||||
| 2018-02-02 | 7458 etc rela | 第一興商 | 3025 | 2960 | 2975 | 3015 | 5 | 0.166 | ||||
| 2018-02-01 | 7458 etc rela | 第一興商 | 3015 | 2980 | 2990 | 3010 | 40 | 1.347 | ||||
| 2018-01-31 | 7458 etc rela | 第一興商 | 2985 | 2960 | 2965 | 2970 | 5 | 0.169 | ||||
| 2018-01-30 | 7458 etc rela | 第一興商 | 2990 | 2960 | 2980 | 2965 | -15 | -0.503 | ||||
| 2018-01-29 | 7458 etc rela | 第一興商 | 3005 | 2975 | 3000 | 2980 | -20 | -0.667 | ||||
| 2018-01-26 | 7458 etc rela | 第一興商 | 3010 | 2965 | 2980 | 3000 | 40 | 1.351 | ||||
| 2018-01-25 | 7458 etc rela | 第一興商 | 2975 | 2925 | 2940 | 2960 | 10 | 0.339 | ||||
| 2018-01-24 | 7458 etc rela | 第一興商 | 2965 | 2925 | 2940 | 2950 | -5 | -0.169 | ||||
| 2018-01-23 | 7458 etc rela | 第一興商 | 2975 | 2935 | 2960 | 2955 | -5 | -0.169 | ||||
| 2018-01-22 | 7458 etc rela | 第一興商 | 2965 | 2930 | 2960 | 2960 | -5 | -0.169 | ||||
| 2018-01-19 | 7458 etc rela | 第一興商 | 3005 | 2950 | 2980 | 2965 | -10 | -0.336 | ||||
| 2018-01-18 | 7458 etc rela | 第一興商 | 3030 | 2970 | 3020 | 2975 | -45 | -1.49 | ||||
| 2018-01-17 | 7458 etc rela | 第一興商 | 3035 | 2990 | 3025 | 3020 | 45 | 1.513 | ||||
| 2018-01-16 | 7458 etc rela | 第一興商 | 2995 | 2965 | 2975 | 2975 | -5 | -0.168 | ||||
| 2018-01-15 | 7458 etc rela | 第一興商 | 3020 | 2970 | 3000 | 2980 | 25 | 0.846 | ||||
| 2018-01-12 | 7458 etc rela | 第一興商 | 2980 | 2925 | 2975 | 2955 | -25 | -0.839 | ||||
| 2018-01-11 | 7458 etc rela | 第一興商 | 2990 | 2940 | 2940 | 2980 | 40 | 1.361 | ||||
| 2018-01-10 | 7458 etc rela | 第一興商 | 2955 | 2905 | 2950 | 2940 | 35 | 1.205 | ||||
| 2018-01-09 | 7458 etc rela | 第一興商 | 2935 | 2890 | 2920 | 2905 | 15 | 0.519 | ||||
| 2018-01-08 | 7458 etc rela | 第一興商 | 2890 | 2890 | 2890 | 2890 | 0 | 0 | ||||
| 2018-01-05 | 7458 etc rela | 第一興商 | 2900 | 2860 | 2865 | 2890 | 40 | 1.404 | ||||
| 2018-01-04 | 7458 etc rela | 第一興商 | 2855 | 2800 | 2805 | 2850 | 40 | 1.423 | ||||
| 2018-01-03 | 7458 etc rela | 第一興商 | 2810 | 2810 | 2810 | 2810 | 0 | 0 | ||||
| 2018-01-02 | 7458 etc rela | 第一興商 | 2810 | 2810 | 2810 | 2810 | 0 | 0 | ||||
| 2018-01-01 | 7458 etc rela | 第一興商 | 2810 | 2810 | 2810 | 2810 | 0 | 0 |