| 日期 | 收盤價 | 漲跌額 | 漲跌幅 | 開盤價 | 最高價 | 最低價 | 成交量 | 成交額 |
| 2017-12-29 | 3070.03 | 14.65 | 0.48% | 3057.84 | 3071.61 | 3055.72 | 282688手 | 3379855萬 |
| 2017-12-28 | 3055.38 | 10.18 | 0.33% | 3038.78 | 3064.42 | 3031.22 | 320747手 | 3983914萬 |
| 2017-12-27 | 3045.20 | -40.74 | -1.32% | 3081.68 | 3085.34 | 3035.04 | 334883手 | 4396594萬 |
| 2017-12-26 | 3085.94 | 29.58 | 0.97% | 3054.38 | 3089.49 | 3050.74 | 287619手 | 3623352萬 |
| 2017-12-25 | 3056.36 | -7.87 | -0.26% | 3063.33 | 3091.17 | 3043.45 | 292922手 | 3782122萬 |
| 2017-12-22 | 3064.23 | -17.75 | -0.58% | 3079.75 | 3084.74 | 3059.95 | 227188手 | 2875713萬 |
| 2017-12-21 | 3081.98 | 7.66 | 0.25% | 3068.27 | 3095.38 | 3058.26 | 277652手 | 3698037萬 |
| 2017-12-20 | 3074.31 | -4.91 | -0.16% | 3079.10 | 3085.63 | 3058.76 | 300741手 | 3838118萬 |
| 2017-12-19 | 3079.23 | 43.61 | 1.44% | 3035.43 | 3081.01 | 3035.34 | 285494手 | 3978899萬 |
| 2017-12-18 | 3035.61 | 7.59 | 0.25% | 3033.01 | 3049.40 | 3025.73 | 275697手 | 3228796萬 |
| 2017-12-15 | 3028.03 | -23.35 | -0.77% | 3048.53 | 3048.88 | 3025.41 | 258824手 | 3164817萬 |
| 2017-12-14 | 3051.38 | -20.72 | -0.68% | 3072.19 | 3082.88 | 3044.62 | 244113手 | 3074653萬 |
| 2017-12-13 | 3072.10 | 15.15 | 0.50% | 3057.17 | 3077.23 | 3042.30 | 243793手 | 3152673萬 |
| 2017-12-12 | 3056.95 | -47.03 | -1.51% | 3098.35 | 3100.99 | 3056.21 | 255833手 | 3334950萬 |
| 2017-12-11 | 3103.98 | 19.29 | 0.62% | 3080.71 | 3104.64 | 3068.63 | 293174手 | 4034511萬 |
| 2017-12-08 | 3084.69 | 12.93 | 0.42% | 3065.59 | 3090.05 | 3056.39 | 273951手 | 3734767萬 |
| 2017-12-07 | 3071.76 | -23.10 | -0.75% | 3084.62 | 3089.76 | 3050.08 | 298292手 | 3697708萬 |
| 2017-12-06 | 3094.86 | -19.72 | -0.63% | 3104.67 | 3106.77 | 3060.74 | 338340手 | 4302051萬 |
| 2017-12-05 | 3114.58 | 34.74 | 1.13% | 3073.61 | 3123.94 | 3072.16 | 571865手 | 6836704萬 |
| 2017-12-04 | 3079.84 | 5.64 | 0.18% | 3064.71 | 3089.92 | 3056.57 | 296137手 | 4043222萬 |
| 2017-12-01 | 3074.20 | -9.45 | -0.31% | 3081.84 | 3088.44 | 3061.64 | 323182手 | 4302753萬 |
| 2017-11-30 | 3083.66 | -19.74 | -0.64% | 3094.36 | 3101.18 | 3073.72 | 334223手 | 4513916萬 |
| 2017-11-29 | 3103.40 | -6.39 | -0.21% | 3115.99 | 3126.58 | 3072.48 | 332263手 | 4209181萬 |
| 2017-11-28 | 3109.79 | -21.03 | -0.67% | 3114.06 | 3118.77 | 3088.67 | 299411手 | 3750840萬 |
| 2017-11-27 | 3130.82 | -24.09 | -0.76% | 3145.48 | 3145.48 | 3101.56 | 446245手 | 5792968萬 |
| 2017-11-24 | 3154.90 | -2.46 | -0.08% | 3150.26 | 3171.54 | 3124.34 | 399783手 | 5387319萬 |
| 2017-11-23 | 3157.36 | -63.53 | -1.97% | 3215.65 | 3239.45 | 3136.08 | 593469手 | 7185502萬 |
| 2017-11-22 | 3220.89 | 28.45 | 0.89% | 3204.00 | 3244.22 | 3198.83 | 627170手 | 7474405萬 |
| 2017-11-21 | 3192.44 | 29.21 | 0.92% | 3154.08 | 3220.17 | 3147.14 | 602860手 | 7818736萬 |
| 2017-11-20 | 3163.23 | 9.64 | 0.31% | 3136.51 | 3164.31 | 3111.30 | 470111手 | 5812154萬 |
| 2017-11-17 | 3153.59 | 48.35 | 1.56% | 3105.13 | 3155.50 | 3104.72 | 663604手 | 7897389萬 |
| 2017-11-16 | 3105.25 | 1.37 | 0.04% | 3094.68 | 3113.69 | 3093.25 | 324947手 | 4575431萬 |
| 2017-11-15 | 3103.88 | -22.82 | -0.73% | 3114.61 | 3126.02 | 3098.07 | 344176手 | 4684708萬 |
| 2017-11-14 | 3126.70 | -15.34 | -0.49% | 3141.51 | 3145.25 | 3115.53 | 406449手 | 5416837萬 |
| 2017-11-13 | 3142.04 | 17.64 | 0.56% | 3127.16 | 3157.70 | 3126.59 | 514477手 | 5862012萬 |
| 2017-11-10 | 3124.40 | 4.81 | 0.15% | 3115.46 | 3129.97 | 3100.87 | 426843手 | 5602897萬 |
| 2017-11-09 | 3119.59 | -2.97 | -0.10% | 3114.38 | 3122.92 | 3103.11 | 322737手 | 4063279萬 |
| 2017-11-08 | 3122.55 | 3.51 | 0.11% | 3114.77 | 3144.19 | 3106.31 | 449531手 | 5857623萬 |
| 2017-11-07 | 3119.04 | 28.84 | 0.93% | 3091.51 | 3121.54 | 3089.74 | 434005手 | 5456915萬 |
| 2017-11-06 | 3090.21 | -15.62 | -0.50% | 3097.42 | 3098.33 | 3071.54 | 320258手 | 4268987萬 |
| 2017-11-03 | 3105.83 | -0.23 | -0.01% | 3099.51 | 3108.69 | 3077.33 | 393015手 | 4506636萬 |
| 2017-11-02 | 3106.06 | -3.36 | -0.11% | 3105.80 | 3108.73 | 3084.70 | 382862手 | 4496431萬 |
| 2017-11-01 | 3109.42 | -4.27 | -0.14% | 3114.04 | 3131.39 | 3100.65 | 409188手 | 4958798萬 |
| 2017-10-31 | 3113.69 | -18.81 | -0.60% | 3119.80 | 3123.29 | 3107.75 | 364363手 | 4167099萬 |
| 2017-10-30 | 3132.50 | -6.31 | -0.20% | 3137.83 | 3150.99 | 3101.96 | 478607手 | 5884992萬 |
| 2017-10-27 | 3138.82 | 30.17 | 0.97% | 3109.96 | 3145.56 | 3107.52 | 407401手 | 4816622萬 |
| 2017-10-26 | 3108.65 | -13.08 | -0.42% | 3114.69 | 3125.87 | 3102.86 | 452066手 | 5175055萬 |
| 2017-10-25 | 3121.73 | -4.97 | -0.16% | 3123.48 | 3129.09 | 3115.61 | 287042手 | 3406849萬 |
| 2017-10-24 | 3126.70 | 13.27 | 0.43% | 3110.97 | 3133.20 | 3109.14 | 330108手 | 4208359萬 |
| 2017-10-23 | 3113.43 | -10.51 | -0.34% | 3130.57 | 3133.13 | 3113.33 | 308472手 | 3691445萬 |
| 2017-10-20 | 3123.94 | -13.21 | -0.42% | 3126.01 | 3130.79 | 3115.81 | 272258手 | 3146648萬 |
| 2017-10-19 | 3137.15 | 1.13 | 0.04% | 3129.77 | 3137.30 | 3123.17 | 379622手 | 4498967萬 |
| 2017-10-18 | 3136.02 | 23.86 | 0.77% | 3116.76 | 3139.00 | 3111.28 | 362509手 | 4364678萬 |
| 2017-10-17 | 3112.16 | -10.05 | -0.32% | 3119.05 | 3126.81 | 3108.25 | 282590手 | 3595020萬 |
| 2017-10-16 | 3122.21 | 12.79 | 0.41% | 3111.71 | 3137.35 | 3106.21 | 385953手 | 4994286萬 |
| 2017-10-13 | 3109.42 | -9.79 | -0.31% | 3116.83 | 3122.30 | 3109.42 | 282564手 | 3717333萬 |
| 2017-10-12 | 3119.22 | 6.47 | 0.21% | 3109.30 | 3129.26 | 3106.02 | 340677手 | 4457040萬 |
| 2017-10-11 | 3112.74 | 13.01 | 0.42% | 3098.18 | 3123.29 | 3096.89 | 404085手 | 5009863萬 |
| 2017-10-10 | 3099.73 | 10.77 | 0.35% | 3088.57 | 3109.39 | 3072.25 | 419653手 | 5548409萬 |
| 2017-10-09 | 3088.96 | 21.18 | 0.69% | 3147.56 | 3156.61 | 3076.52 | 533325手 | 6071552萬 |
| 2017-09-29 | 3067.78 | 4.04 | 0.13% | 3062.33 | 3077.40 | 3060.03 | 285733手 | 3533843萬 |
| 2017-09-28 | 3063.74 | -1.01 | -0.03% | 3064.31 | 3066.23 | 3050.93 | 295824手 | 3334619萬 |
| 2017-09-27 | 3064.75 | -20.02 | -0.65% | 3080.16 | 3083.58 | 3059.48 | 270481手 | 3188527萬 |
| 2017-09-26 | 3084.77 | -7.01 | -0.23% | 3082.08 | 3092.52 | 3079.56 | 259722手 | 3047862萬 |
| 2017-09-25 | 3091.78 | 12.75 | 0.41% | 3072.32 | 3094.06 | 3064.82 | 381983手 | 4385380萬 |
| 2017-09-22 | 3079.04 | 5.08 | 0.17% | 3065.52 | 3089.66 | 3061.72 | 367884手 | 4247502萬 |
| 2017-09-21 | 3073.95 | 17.17 | 0.56% | 3056.12 | 3088.48 | 3051.57 | 409314手 | 4864858萬 |
| 2017-09-20 | 3056.78 | 0.91 | 0.03% | 3050.08 | 3066.49 | 3043.11 | 381238手 | 4468610萬 |
| 2017-09-19 | 3055.87 | 1.81 | 0.06% | 3059.77 | 3067.99 | 3038.45 | 454533手 | 5036655萬 |
| 2017-09-18 | 3054.06 | -3.89 | -0.13% | 3061.45 | 3076.59 | 3054.06 | 423753手 | 5068672萬 |
| 2017-09-15 | 3057.95 | -14.53 | -0.47% | 3064.88 | 3067.12 | 3044.93 | 444875手 | 5077651萬 |
| 2017-09-14 | 3072.48 | -17.02 | -0.55% | 3089.45 | 3098.61 | 3062.85 | 450515手 | 5158067萬 |
| 2017-09-13 | 3089.49 | -8.31 | -0.27% | 3093.77 | 3097.18 | 3079.43 | 369019手 | 4150308萬 |
| 2017-09-12 | 3097.81 | 11.96 | 0.39% | 3091.21 | 3098.33 | 3076.72 | 526522手 | 6009722萬 |
| 2017-09-11 | 3085.84 | -5.39 | -0.17% | 3099.71 | 3120.65 | 3083.59 | 411205手 | 4914248萬 |
| 2017-09-08 | 3091.24 | -4.51 | -0.15% | 3094.46 | 3109.09 | 3080.61 | 381206手 | 4446709萬 |
| 2017-09-07 | 3095.75 | -20.68 | -0.66% | 3115.74 | 3121.19 | 3092.56 | 445324手 | 5193504萬 |
| 2017-09-06 | 3116.43 | -16.05 | -0.51% | 3119.80 | 3127.30 | 3103.01 | 451193手 | 5229718萬 |
| 2017-09-05 | 3132.47 | 30.00 | 0.97% | 3102.62 | 3139.82 | 3099.97 | 492546手 | 5631775萬 |
| 2017-09-04 | 3102.48 | 16.58 | 0.54% | 3078.84 | 3105.85 | 3070.82 | 485923手 | 5455892萬 |
| 2017-09-01 | 3085.90 | -16.25 | -0.52% | 3100.12 | 3118.19 | 3075.50 | 554057手 | 6065006萬 |
| 2017-08-31 | 3102.14 | -17.65 | -0.57% | 3118.88 | 3128.71 | 3083.25 | 503366手 | 5442231萬 |
| 2017-08-30 | 3119.80 | -24.09 | -0.77% | 3141.66 | 3165.44 | 3107.28 | 516191手 | 6104908萬 |
| 2017-08-29 | 3143.88 | 14.08 | 0.45% | 3125.86 | 3147.43 | 3114.50 | 495964手 | 5730460萬 |
| 2017-08-28 | 3129.80 | 21.28 | 0.69% | 3116.18 | 3164.56 | 3115.97 | 717266手 | 8172069萬 |
| 2017-08-25 | 3108.52 | 88.34 | 2.92% | 3018.01 | 3109.02 | 3018.01 | 563515手 | 5758956萬 |
| 2017-08-24 | 3020.17 | -6.93 | -0.23% | 3026.93 | 3052.02 | 3014.94 | 339036手 | 3553915萬 |
| 2017-08-23 | 3027.11 | 28.84 | 0.96% | 2995.91 | 3039.09 | 2993.69 | 382105手 | 4050884萬 |
| 2017-08-22 | 2998.27 | 17.59 | 0.59% | 2981.88 | 3000.12 | 2972.66 | 318127手 | 3776188萬 |
| 2017-08-21 | 2980.68 | 2.25 | 0.07% | 2980.01 | 2987.65 | 2966.22 | 329631手 | 3777628萬 |
| 2017-08-18 | 2978.43 | 7.24 | 0.24% | 2960.81 | 2986.97 | 2955.08 | 363628手 | 4330728萬 |
| 2017-08-17 | 2971.19 | 13.38 | 0.45% | 2962.62 | 2972.27 | 2955.40 | 361372手 | 3996846萬 |
| 2017-08-16 | 2957.82 | -7.60 | -0.26% | 2960.45 | 2964.15 | 2943.66 | 319025手 | 3339502萬 |
| 2017-08-15 | 2965.42 | 30.30 | 1.03% | 2935.36 | 2991.15 | 2935.26 | 404034手 | 3990091萬 |
| 2017-08-14 | 2935.12 | 7.15 | 0.24% | 2920.43 | 2941.95 | 2910.48 | 363792手 | 3872302萬 |
| 2017-08-11 | 2927.97 | -31.09 | -1.05% | 2936.74 | 2941.12 | 2903.57 | 508692手 | 5010341萬 |
| 2017-08-10 | 2959.06 | -11.99 | -0.40% | 2967.67 | 2984.61 | 2931.21 | 444537手 | 4624299萬 |
| 2017-08-09 | 2971.05 | -38.62 | -1.28% | 3000.30 | 3000.80 | 2968.98 | 417622手 | 4029454萬 |
| 2017-08-08 | 3009.68 | 5.71 | 0.19% | 2999.13 | 3013.88 | 2984.66 | 426418手 | 4156391萬 |
| 2017-08-07 | 3003.97 | 0.37 | 0.01% | 2994.54 | 3008.70 | 2980.86 | 398547手 | 4129815萬 |
| 2017-08-04 | 3003.60 | -17.03 | -0.56% | 3015.49 | 3028.98 | 3000.55 | 511083手 | 5318905萬 |
| 2017-08-03 | 3020.63 | -29.19 | -0.96% | 3046.14 | 3065.59 | 3012.46 | 478868手 | 4837768萬 |
| 2017-08-02 | 3049.82 | 15.88 | 0.52% | 3032.68 | 3065.45 | 3027.64 | 589730手 | 6084765萬 |
| 2017-08-01 | 3033.94 | 39.77 | 1.33% | 2995.56 | 3033.94 | 2995.12 | 507436手 | 5646552萬 |
| 2017-07-31 | 2994.17 | 1.37 | 0.05% | 2989.64 | 3008.96 | 2983.98 | 464115手 | 4832555萬 |
| 2017-07-28 | 2992.80 | -3.06 | -0.10% | 2985.52 | 3001.44 | 2969.07 | 373674手 | 3692328萬 |
| 2017-07-27 | 2995.86 | -3.19 | -0.11% | 2995.84 | 2998.55 | 2967.02 | 490934手 | 5050257萬 |
| 2017-07-26 | 2999.05 | 13.20 | 0.44% | 2984.80 | 3030.00 | 2976.04 | 495011手 | 5012549萬 |
| 2017-07-25 | 2985.85 | 4.43 | 0.15% | 2982.64 | 3012.31 | 2977.22 | 489553手 | 4831352萬 |
| 2017-07-24 | 2981.42 | 17.81 | 0.60% | 2957.75 | 2998.07 | 2953.86 | 522767手 | 5634712萬 |
| 2017-07-21 | 2963.61 | -18.23 | -0.61% | 2970.82 | 2977.12 | 2958.28 | 444623手 | 5004368萬 |
| 2017-07-20 | 2981.84 | 5.20 | 0.17% | 2974.20 | 2985.18 | 2958.33 | 486315手 | 5265959萬 |
| 2017-07-19 | 2976.64 | 34.54 | 1.17% | 2936.50 | 2983.78 | 2933.09 | 618716手 | 6397088萬 |
| 2017-07-18 | 2942.10 | -14.94 | -0.51% | 2939.74 | 2959.01 | 2913.05 | 458124手 | 4691346萬 |
| 2017-07-17 | 2957.04 | 16.12 | 0.55% | 2944.78 | 2996.01 | 2906.72 | 758925手 | 7449538萬 |
| 2017-07-14 | 2940.92 | 10.17 | 0.35% | 2924.95 | 2941.47 | 2913.99 | 405989手 | 4255189萬 |
| 2017-07-13 | 2930.74 | 32.69 | 1.13% | 2888.54 | 2933.30 | 2886.38 | 469634手 | 4900798萬 |
| 2017-07-12 | 2898.06 | 0.36 | 0.01% | 2895.68 | 2933.34 | 2886.22 | 493724手 | 5111778萬 |
| 2017-07-11 | 2897.70 | 13.24 | 0.46% | 2864.68 | 2918.10 | 2862.00 | 480378手 | 4965502萬 |
| 2017-07-10 | 2884.46 | -1.55 | -0.05% | 2882.81 | 2896.53 | 2875.37 | 359569手 | 3983265萬 |
| 2017-07-07 | 2886.01 | -8.32 | -0.29% | 2884.29 | 2888.65 | 2870.01 | 316190手 | 3458706萬 |
| 2017-07-06 | 2894.33 | 5.48 | 0.19% | 2884.31 | 2902.37 | 2873.71 | 351211手 | 4238087萬 |
| 2017-07-05 | 2888.85 | 26.75 | 0.94% | 2858.28 | 2892.27 | 2855.41 | 322595手 | 3900040萬 |
| 2017-07-04 | 2862.09 | -13.55 | -0.47% | 2872.93 | 2873.54 | 2847.20 | 322233手 | 3445343萬 |
| 2017-07-03 | 2875.64 | -8.94 | -0.31% | 2881.80 | 2883.41 | 2861.41 | 287687手 | 3164674萬 |
| 2017-06-30 | 2884.58 | 5.08 | 0.18% | 2867.95 | 2886.74 | 2863.97 | 292427手 | 3113095萬 |
| 2017-06-29 | 2879.50 | 20.66 | 0.72% | 2863.37 | 2882.14 | 2858.98 | 300154手 | 3380578萬 |
| 2017-06-28 | 2858.84 | -12.58 | -0.44% | 2863.84 | 2882.97 | 2856.48 | 389959手 | 4178012萬 |
| 2017-06-27 | 2871.42 | 7.74 | 0.27% | 2861.28 | 2876.83 | 2849.71 | 359165手 | 3881744萬 |
| 2017-06-26 | 2863.68 | 9.30 | 0.33% | 2852.58 | 2885.97 | 2852.30 | 482522手 | 5115292萬 |
| 2017-06-23 | 2854.38 | 12.19 | 0.43% | 2835.36 | 2855.57 | 2820.64 | 370832手 | 3997444萬 |
| 2017-06-22 | 2842.19 | 18.71 | 0.66% | 2819.98 | 2880.39 | 2818.82 | 553436手 | 5859693萬 |
| 2017-06-21 | 2823.48 | 11.28 | 0.40% | 2822.85 | 2826.76 | 2802.34 | 299351手 | 3455080萬 |
| 2017-06-20 | 2812.20 | -2.07 | -0.07% | 2817.62 | 2821.39 | 2802.15 | 306474手 | 3243603萬 |
| 2017-06-19 | 2814.26 | 18.60 | 0.67% | 2796.17 | 2822.92 | 2793.34 | 316681手 | 3360449萬 |
| 2017-06-16 | 2795.66 | -2.53 | -0.09% | 2795.17 | 2805.45 | 2787.24 | 257364手 | 2775242萬 |
| 2017-06-15 | 2798.19 | -15.69 | -0.56% | 2808.64 | 2817.31 | 2791.21 | 321024手 | 3393241萬 |
| 2017-06-14 | 2813.88 | -27.93 | -0.98% | 2832.80 | 2834.09 | 2806.88 | 299945手 | 3193979萬 |
| 2017-06-13 | 2841.81 | -1.99 | -0.07% | 2839.02 | 2843.92 | 2825.09 | 265955手 | 2899870萬 |
| 2017-06-12 | 2843.80 | -8.37 | -0.29% | 2845.58 | 2867.57 | 2836.37 | 342214手 | 3626400萬 |
| 2017-06-09 | 2852.16 | 6.04 | 0.21% | 2845.34 | 2873.47 | 2841.81 | 423433手 | 4304646萬 |
| 2017-06-08 | 2846.13 | 14.27 | 0.50% | 2826.58 | 2850.01 | 2818.59 | 337328手 | 3601331萬 |
| 2017-06-07 | 2831.86 | 26.63 | 0.95% | 2805.36 | 2836.34 | 2801.36 | 404745手 | 4138981萬 |
| 2017-06-06 | 2805.23 | 10.01 | 0.36% | 2789.49 | 2807.12 | 2784.19 | 264405手 | 2799270萬 |
| 2017-06-05 | 2795.22 | -35.88 | -1.27% | 2824.47 | 2827.13 | 2785.18 | 384518手 | 3504015萬 |
| 2017-06-02 | 2831.09 | -14.80 | -0.52% | 2840.78 | 2854.10 | 2823.70 | 335943手 | 3389289萬 |
| 2017-06-01 | 2845.89 | 7.65 | 0.27% | 2834.22 | 2846.16 | 2822.53 | 373947手 | 3917645萬 |
| 2017-05-31 | 2838.24 | 5.90 | 0.21% | 2834.49 | 2871.02 | 2830.04 | 377828手 | 4031080萬 |
| 2017-05-26 | 2832.35 | 3.47 | 0.12% | 2821.86 | 2843.39 | 2820.59 | 386010手 | 4008572萬 |
| 2017-05-25 | 2828.88 | 60.45 | 2.18% | 2758.65 | 2849.46 | 2756.11 | 623332手 | 6109640萬 |
| 2017-05-24 | 2768.43 | -1.13 | -0.04% | 2760.90 | 2771.74 | 2738.96 | 337620手 | 3497962萬 |
| 2017-05-23 | 2769.55 | 22.09 | 0.80% | 2745.10 | 2780.49 | 2740.93 | 446259手 | 4562380萬 |
| 2017-05-22 | 2747.47 | 7.79 | 0.28% | 2735.49 | 2761.55 | 2733.39 | 346119手 | 3721719萬 |
| 2017-05-19 | 2739.68 | 1.56 | 0.06% | 2736.53 | 2744.71 | 2735.66 | 274244手 | 2737670萬 |
| 2017-05-18 | 2738.12 | -6.25 | -0.23% | 2726.52 | 2746.44 | 2725.62 | 342953手 | 3129097萬 |
| 2017-05-17 | 2744.37 | -14.40 | -0.52% | 2752.54 | 2754.52 | 2739.51 | 363483手 | 3783068萬 |
| 2017-05-15 | 2762.48 | 0.34 | 0.01% | 2765.20 | 2784.32 | 2759.21 | 338362手 | 3523815萬 |
| 2017-05-12 | 2762.15 | 48.26 | 1.78% | 2709.14 | 2763.26 | 2706.74 | 442941手 | 4277152萬 |
| 2017-05-11 | 2713.89 | 10.94 | 0.41% | 2693.59 | 2715.30 | 2690.69 | 415536手 | 4072130萬 |
| 2017-05-10 | 2702.95 | 2.13 | 0.08% | 2697.82 | 2722.66 | 2697.82 | 366002手 | 3968180萬 |
| 2017-05-09 | 2700.82 | -4.74 | -0.17% | 2693.91 | 2706.07 | 2689.40 | 269028手 | 2750502萬 |
| 2017-05-08 | 2705.55 | 4.57 | 0.17% | 2688.20 | 2705.55 | 2683.19 | 434535手 | 4259447萬 |
| 2017-05-05 | 2700.99 | -8.83 | -0.33% | 2699.79 | 2702.56 | 2677.58 | 421257手 | 4139719萬 |
| 2017-05-04 | 2709.81 | -5.05 | -0.19% | 2709.55 | 2718.33 | 2700.15 | 406136手 | 3744329萬 |
| 2017-05-03 | 2714.86 | -9.12 | -0.34% | 2722.00 | 2725.63 | 2707.09 | 349427手 | 3538730萬 |
| 2017-05-02 | 2723.98 | -19.77 | -0.72% | 2736.59 | 2740.30 | 2721.22 | 345198手 | 3389802萬 |
| 2017-04-28 | 2743.75 | 1.53 | 0.06% | 2737.81 | 2743.94 | 2726.81 | 374814手 | 3559980萬 |
| 2017-04-27 | 2742.22 | 12.56 | 0.46% | 2723.66 | 2742.22 | 2711.39 | 482181手 | 4644328萬 |
| 2017-04-26 | 2729.65 | 11.36 | 0.42% | 2718.30 | 2736.72 | 2712.66 | 429707手 | 4206713萬 |
| 2017-04-25 | 2718.29 | 1.72 | 0.06% | 2712.71 | 2725.28 | 2709.86 | 354032手 | 3338350萬 |
| 2017-04-24 | 2716.57 | -7.50 | -0.28% | 2717.45 | 2719.00 | 2697.96 | 406901手 | 3861687萬 |
| 2017-04-21 | 2724.07 | 19.16 | 0.71% | 2704.48 | 2726.82 | 2699.82 | 384955手 | 3538622萬 |
| 2017-04-20 | 2704.91 | -2.84 | -0.10% | 2706.55 | 2713.16 | 2693.05 | 425027手 | 4093202萬 |
| 2017-04-19 | 2707.75 | -21.88 | -0.80% | 2721.58 | 2726.82 | 2696.78 | 462209手 | 4389882萬 |
| 2017-04-18 | 2729.64 | -30.19 | -1.09% | 2752.93 | 2754.69 | 2729.14 | 411479手 | 4017712萬 |
| 2017-04-17 | 2759.83 | -7.93 | -0.29% | 2758.34 | 2761.55 | 2735.64 | 491122手 | 4447203萬 |
| 2017-04-14 | 2767.76 | -17.95 | -0.64% | 2785.40 | 2785.93 | 2755.96 | 490269手 | 4515842萬 |
| 2017-04-13 | 2785.70 | -4.86 | -0.17% | 2784.86 | 2790.74 | 2780.30 | 407809手 | 4144702萬 |
| 2017-04-12 | 2790.57 | -4.05 | -0.14% | 2790.92 | 2797.59 | 2775.62 | 621211手 | 5952126萬 |
| 2017-04-11 | 2794.62 | 2.99 | 0.11% | 2787.86 | 2796.48 | 2766.46 | 547854手 | 5845213萬 |
| 2017-04-10 | 2791.63 | -14.45 | -0.52% | 2805.11 | 2805.11 | 2787.89 | 441544手 | 4707902萬 |
| 2017-04-07 | 2806.07 | 3.41 | 0.12% | 2800.13 | 2810.75 | 2791.36 | 456717手 | 4599936萬 |
| 2017-04-06 | 2802.66 | -4.93 | -0.18% | 2806.80 | 2807.76 | 2793.13 | 450350手 | 4168235萬 |
| 2017-04-05 | 2807.60 | 22.35 | 0.80% | 2789.88 | 2808.38 | 2784.17 | 443566手 | 4398767萬 |
| 2017-03-31 | 2785.25 | 18.57 | 0.67% | 2762.52 | 2789.84 | 2762.07 | 364909手 | 3586421萬 |
| 2017-03-30 | 2766.68 | -10.05 | -0.36% | 2773.29 | 2779.49 | 2750.80 | 435435手 | 4397853萬 |
| 2017-03-29 | 2776.72 | -7.80 | -0.28% | 2783.90 | 2789.50 | 2771.78 | 409352手 | 4283222萬 |
| 2017-03-28 | 2784.53 | -8.31 | -0.30% | 2795.28 | 2797.37 | 2778.31 | 285711手 | 3252985萬 |
| 2017-03-27 | 2792.83 | 12.15 | 0.44% | 2777.06 | 2800.84 | 2775.42 | 376166手 | 4130709萬 |
| 2017-03-24 | 2780.68 | 16.37 | 0.59% | 2765.67 | 2782.41 | 2759.20 | 405505手 | 4585943萬 |
| 2017-03-23 | 2764.31 | 9.96 | 0.36% | 2756.86 | 2777.23 | 2750.53 | 360412手 | 4449987萬 |
| 2017-03-22 | 2754.36 | -27.38 | -0.98% | 2773.34 | 2773.85 | 2747.74 | 390815手 | 4401535萬 |
| 2017-03-21 | 2781.74 | -3.39 | -0.12% | 2783.96 | 2787.82 | 2773.43 | 321559手 | 3731552萬 |
| 2017-03-20 | 2785.13 | -2.25 | -0.08% | 2787.50 | 2791.32 | 2770.86 | 305079手 | 3424028萬 |
| 2017-03-17 | 2787.38 | -24.36 | -0.87% | 2813.43 | 2816.27 | 2780.55 | 388393手 | 4263740萬 |
| 2017-03-16 | 2811.74 | 15.66 | 0.56% | 2799.65 | 2816.51 | 2799.43 | 414246手 | 4497466萬 |
| 2017-03-15 | 2796.08 | -5.55 | -0.20% | 2797.54 | 2799.17 | 2787.48 | 257947手 | 2955645萬 |
| 2017-03-14 | 2801.63 | 0.85 | 0.03% | 2797.47 | 2807.00 | 2796.45 | 274614手 | 3179532萬 |
| 2017-03-13 | 2800.78 | 19.30 | 0.69% | 2778.00 | 2800.90 | 2768.79 | 313301手 | 3613300萬 |
| 2017-03-10 | 2781.47 | -3.27 | -0.12% | 2783.17 | 2788.87 | 2776.32 | 298388手 | 3380322萬 |
| 2017-03-09 | 2784.75 | -14.53 | -0.52% | 2793.94 | 2795.40 | 2775.79 | 354867手 | 3804298萬 |
| 2017-03-08 | 2799.28 | -2.72 | -0.10% | 2797.32 | 2802.22 | 2792.42 | 283787手 | 3231120萬 |
| 2017-03-07 | 2801.99 | 12.41 | 0.45% | 2789.08 | 2802.38 | 2783.99 | 340081手 | 3779855萬 |
| 2017-03-06 | 2789.58 | 4.31 | 0.15% | 2783.36 | 2799.01 | 2781.78 | 318262手 | 3330214萬 |
| 2017-03-03 | 2785.27 | -8.55 | -0.31% | 2785.28 | 2789.22 | 2776.52 | 280775手 | 3162521萬 |
| 2017-03-02 | 2793.81 | -16.19 | -0.58% | 2813.49 | 2820.25 | 2792.11 | 326081手 | 3700490萬 |
| 2017-03-01 | 2810.00 | -0.22 | -0.01% | 2809.71 | 2825.66 | 2806.16 | 370821手 | 4040835萬 |
| 2017-02-28 | 2810.22 | 3.26 | 0.12% | 2802.58 | 2817.05 | 2802.41 | 268619手 | 2938484萬 |
| 2017-02-27 | 2806.95 | -17.73 | -0.63% | 2819.56 | 2821.66 | 2800.54 | 356477手 | 3927999萬 |
| 2017-02-24 | 2824.68 | -2.88 | -0.10% | 2825.39 | 2827.92 | 2813.85 | 322371手 | 3483429萬 |
| 2017-02-23 | 2827.57 | -8.69 | -0.31% | 2834.64 | 2841.50 | 2816.89 | 383801手 | 4086272萬 |
| 2017-02-22 | 2836.26 | -0.28 | -0.01% | 2834.83 | 2837.31 | 2825.75 | 405083手 | 4172990萬 |
| 2017-02-21 | 2836.53 | 12.60 | 0.45% | 2827.27 | 2846.24 | 2824.62 | 498300手 | 4981799萬 |
| 2017-02-20 | 2823.93 | 30.89 | 1.11% | 2790.09 | 2828.16 | 2789.23 | 576507手 | 5463418萬 |
| 2017-02-17 | 2793.05 | -22.36 | -0.79% | 2818.41 | 2829.41 | 2789.78 | 464558手 | 4870035萬 |
| 2017-02-16 | 2815.41 | 6.85 | 0.24% | 2809.02 | 2816.95 | 2801.00 | 378969手 | 3855052萬 |
| 2017-02-15 | 2808.56 | 13.91 | 0.50% | 2795.10 | 2820.98 | 2792.05 | 499834手 | 5062974萬 |
| 2017-02-14 | 2794.64 | -6.32 | -0.23% | 2802.17 | 2803.10 | 2786.89 | 336041手 | 3765464萬 |
| 2017-02-13 | 2800.97 | 19.47 | 0.70% | 2783.27 | 2807.63 | 2782.74 | 421724手 | 4710590萬 |
| 2017-02-10 | 2781.50 | 9.80 | 0.35% | 2773.80 | 2785.79 | 2772.68 | 414339手 | 4601611萬 |
| 2017-02-09 | 2771.70 | 8.80 | 0.32% | 2759.41 | 2780.03 | 2756.43 | 334517手 | 3708560萬 |
| 2017-02-08 | 2762.90 | 10.97 | 0.40% | 2748.07 | 2763.14 | 2735.26 | 269369手 | 3111132萬 |
| 2017-02-07 | 2751.93 | -3.65 | -0.13% | 2754.02 | 2756.97 | 2743.26 | 254267手 | 2875046萬 |
| 2017-02-06 | 2755.57 | 11.01 | 0.40% | 2751.10 | 2759.30 | 2741.14 | 253295手 | 3010315萬 |
| 2017-02-03 | 2744.57 | -26.69 | -0.96% | 2773.38 | 2776.03 | 2742.15 | 183227手 | 2178429萬 |
| 2017-01-26 | 2771.26 | 13.09 | 0.47% | 2758.29 | 2777.19 | 2758.29 | 223879手 | 2387926萬 |
| 2017-01-25 | 2758.17 | 3.97 | 0.14% | 2750.42 | 2758.97 | 2746.20 | 214979手 | 2427813萬 |
| 2017-01-24 | 2754.21 | 7.54 | 0.27% | 2744.39 | 2760.39 | 2741.34 | 240848手 | 2433176萬 |
| 2017-01-23 | 2746.67 | 4.73 | 0.17% | 2743.52 | 2754.77 | 2737.72 | 242027手 | 2676891萬 |
| 2017-01-20 | 2741.94 | 12.68 | 0.47% | 2725.65 | 2746.06 | 2724.86 | 240098手 | 2683795萬 |
| 2017-01-19 | 2729.26 | -5.42 | -0.20% | 2729.79 | 2745.75 | 2722.72 | 235857手 | 2371374萬 |
| 2017-01-18 | 2734.68 | 5.25 | 0.19% | 2726.87 | 2742.10 | 2721.97 | 248607手 | 2566239萬 |
| 2017-01-17 | 2729.43 | -5.96 | -0.22% | 2720.27 | 2730.32 | 2710.83 | 240137手 | 2587879萬 |
| 2017-01-16 | 2735.39 | 21.79 | 0.80% | 2706.52 | 2740.33 | 2682.99 | 640559手 | 6319730萬 |
| 2017-01-13 | 2713.60 | 10.83 | 0.40% | 2698.76 | 2725.28 | 2695.40 | 324129手 | 3379393萬 |
| 2017-01-12 | 2702.76 | -8.88 | -0.33% | 2710.41 | 2717.75 | 2698.63 | 248265手 | 2684012萬 |
| 2017-01-11 | 2711.64 | -7.70 | -0.28% | 2718.90 | 2729.57 | 2708.52 | 295841手 | 3208526萬 |
| 2017-01-10 | 2719.34 | -9.46 | -0.35% | 2725.40 | 2729.32 | 2717.09 | 292968手 | 3168117萬 |
| 2017-01-09 | 2728.80 | 12.29 | 0.45% | 2715.52 | 2734.05 | 2713.35 | 314797手 | 3564321萬 |
| 2017-01-06 | 2716.51 | -15.49 | -0.57% | 2730.46 | 2732.93 | 2712.39 | 349335手 | 3866252萬 |
| 2017-01-05 | 2732.00 | -0.33 | -0.01% | 2733.51 | 2739.93 | 2728.95 | 329933手 | 3727096萬 |
| 2017-01-04 | 2732.34 | 7.72 | 0.28% | 2720.76 | 2737.41 | 2716.76 | 351887手 | 3902733萬 |
| 2017-01-03 | 2724.61 | 34.06 | 1.27% | 2691.43 | 2726.78 | 2691.12 | 342663手 | 3668023萬 |
新聞源 財富源
2019年12月09日 星期一