| 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 |
| 2018-04-02 | 10852.95 | -15.71 | -0.14% | 10887.47 | 10950.22 | 10835.72 | 238742944手 | 34824322萬 |
| 2018-03-30 | 10868.66 | 124.39 | 1.19% | 10303.75 | 10883.05 | 10217.22 | 1025160832手 | 142827673萬 |
| 2018-03-23 | 10439.99 | 17.37 | 0.16% | 11046.03 | 11170.56 | 10256.50 | 1003842944手 | 131650969萬 |
| 2018-03-16 | 11051.12 | 131.36 | 1.17% | 11266.32 | 11335.30 | 11051.12 | 1042861376手 | 140565606萬 |
| 2018-03-09 | 11194.91 | 19.43 | 0.18% | 10882.87 | 11203.72 | 10813.47 | 944981952手 | 125802721萬 |
| 2018-03-02 | 10856.25 | 232.77 | 2.18% | 10731.31 | 10947.39 | 10656.36 | 957472384手 | 124060221萬 |
| 2018-02-23 | 10662.79 | 227.02 | 2.18% | 10547.81 | 10700.11 | 10526.98 | 276701312手 | 34110461萬 |
| 2018-02-14 | 10431.91 | 290.65 | 2.91% | 10059.86 | 10486.81 | 10059.86 | 387245920手 | 47610844萬 |
| 2018-02-09 | 10001.23 | -88.91 | -0.81% | 10761.08 | 10873.24 | 9868.83 | 878948736手 | 107903948萬 |
| 2018-02-02 | 10925.16 | -205.10 | -1.77% | 11547.68 | 11556.65 | 10663.54 | 961879552手 | 123519078萬 |
| 2018-01-26 | 11557.82 | 216.81 | 1.92% | 11289.86 | 11633.46 | 11273.69 | 955372800手 | 132562913萬 |
| 2018-01-19 | 11296.27 | -154.53 | -1.35% | 11453.33 | 11476.58 | 11185.92 | 969852480手 | 132587601萬 |
| 2018-01-12 | 11461.99 | 39.87 | 0.35% | 11343.82 | 11496.53 | 11287.60 | 959948032手 | 128254976萬 |
| 2018-01-05 | 11342.85 | 137.60 | 1.25% | 11079.64 | 11372.29 | 11072.87 | 730469184手 | 99523102萬 |
| 2017-12-29 | 11040.45 | -88.65 | -0.80% | 11102.16 | 11132.59 | 10891.75 | 742237568手 | 101730068萬 |
| 2017-12-22 | 11094.16 | -38.00 | -0.35% | 10991.11 | 11154.75 | 10916.19 | 686395712手 | 96591022萬 |
| 2017-12-15 | 10989.10 | 208.20 | 1.90% | 10962.18 | 11176.58 | 10962.18 | 681857728手 | 97167247萬 |
| 2017-12-08 | 10935.06 | 1.40 | 0.01% | 11007.19 | 11099.83 | 10716.29 | 775405504手 | 107095562萬 |
| 2017-12-01 | 11013.15 | -214.21 | -1.92% | 11126.78 | 11126.78 | 10908.70 | 783038464手 | 109047971萬 |
| 2017-11-24 | 11168.39 | 144.61 | 1.28% | 11229.58 | 11666.13 | 11058.99 | 937843456手 | 136717803萬 |
| 2017-11-17 | 11292.93 | 49.95 | 0.43% | 11657.63 | 11714.98 | 11292.93 | 1027039424手 | 155299010萬 |
| 2017-11-10 | 11645.05 | 158.54 | 1.41% | 11218.04 | 11659.66 | 11181.29 | 972676608手 | 144899891萬 |
| 2017-11-03 | 11215.19 | -131.92 | -1.15% | 11446.80 | 11472.28 | 11165.06 | 903274816手 | 130473492萬 |
| 2017-10-27 | 11444.52 | 67.43 | 0.60% | 11239.69 | 11509.02 | 11228.68 | 831670144手 | 120202229萬 |
| 2017-10-20 | 11238.88 | -127.89 | -1.12% | 11401.87 | 11422.93 | 11140.34 | 899532224手 | 125205258萬 |
| 2017-10-13 | 11399.09 | 177.09 | 1.60% | 11248.35 | 11400.05 | 11214.90 | 1054788352手 | 151678914萬 |
| 2017-09-29 | 11087.19 | -139.15 | -1.26% | 11054.26 | 11121.44 | 10890.92 | 885833728手 | 127571814萬 |
| 2017-09-22 | 11069.82 | 90.43 | 0.82% | 11062.43 | 11199.19 | 11025.89 | 1055580416手 | 150863933萬 |
| 2017-09-15 | 11063.10 | 82.96 | 0.76% | 10979.72 | 11131.95 | 10963.62 | 1208581632手 | 171611955萬 |
| 2017-09-08 | 10970.77 | 82.30 | 0.76% | 10882.13 | 11059.47 | 10859.35 | 1187847808手 | 168899194萬 |
| 2017-09-01 | 10880.56 | 150.73 | 1.41% | 10678.35 | 10880.56 | 10678.35 | 1078164992手 | 151750154萬 |
| 2017-08-25 | 10659.01 | 75.69 | 0.71% | 10624.81 | 10699.06 | 10537.78 | 886201088手 | 119472773萬 |
| 2017-08-18 | 10614.08 | 228.46 | 2.22% | 10308.97 | 10658.16 | 10308.97 | 1031761920手 | 136234885萬 |
| 2017-08-11 | 10291.35 | 89.85 | 0.87% | 10353.15 | 10582.16 | 10281.63 | 1078340096手 | 129958461萬 |
| 2017-08-04 | 10361.23 | 67.11 | 0.64% | 10438.23 | 10557.47 | 10360.83 | 1180922112手 | 143761049萬 |
| 2017-07-28 | 10437.94 | 39.40 | 0.38% | 10352.85 | 10456.41 | 10216.02 | 1027731520手 | 126586388萬 |
| 2017-07-21 | 10364.82 | -371.99 | -3.57% | 10383.22 | 10406.25 | 9960.56 | 1017856000手 | 124524410萬 |
| 2017-07-14 | 10427.79 | -58.12 | -0.55% | 10542.55 | 10574.21 | 10360.10 | 922538304手 | 121497528萬 |
| 2017-07-07 | 10563.72 | 5.44 | 0.05% | 10531.73 | 10574.11 | 10434.68 | 883264128手 | 121080279萬 |
| 2017-06-30 | 10529.61 | 170.81 | 1.65% | 10377.22 | 10548.80 | 10377.22 | 786069632手 | 106294743萬 |
| 2017-06-23 | 10366.78 | 71.56 | 0.70% | 10191.98 | 10418.61 | 10191.87 | 850363584手 | 114801817萬 |
| 2017-06-16 | 10191.24 | -57.46 | -0.56% | 10144.12 | 10237.40 | 10102.50 | 809817344手 | 110351308萬 |
| 2017-06-09 | 10177.45 | 47.71 | 0.49% | 9799.81 | 10182.61 | 9799.65 | 803136960手 | 108154685萬 |
| 2017-06-02 | 9794.89 | 5.61 | 0.06% | 9944.12 | 9976.65 | 9637.54 | 460468032手 | 59922544萬 |
| 2017-05-26 | 9859.24 | -71.32 | -0.71% | 9958.29 | 10014.94 | 9609.41 | 801893632手 | 106704506萬 |
| 2017-05-19 | 9970.96 | 57.62 | 0.59% | 9812.38 | 10091.47 | 9812.38 | 628842176手 | 90571735萬 |
| 2017-05-12 | 9787.99 | -191.27 | -1.91% | 10000.95 | 10018.57 | 9566.42 | 773907456手 | 106533550萬 |
| 2017-05-05 | 10024.44 | -10.68 | -0.10% | 10205.66 | 10244.35 | 10024.44 | 668309184手 | 95561994萬 |
| 2017-04-28 | 10234.65 | -222.47 | -2.16% | 10285.04 | 10285.04 | 10015.89 | 848616832手 | 117897277萬 |
| 2017-04-21 | 10314.35 | -68.99 | -0.66% | 10483.96 | 10522.85 | 10235.00 | 895154624手 | 123994552萬 |
| 2017-04-14 | 10519.86 | -66.20 | -0.62% | 10663.86 | 10678.78 | 10476.66 | 1186700288手 | 162822410萬 |
| 2017-04-07 | 10669.48 | 198.41 | 1.90% | 10496.78 | 10702.88 | 10496.78 | 597695616手 | 89345095萬 |
| 2017-03-31 | 10428.72 | -64.81 | -0.61% | 10643.45 | 10660.23 | 10328.95 | 891499328手 | 141141606萬 |
| 2017-03-24 | 10646.72 | 16.92 | 0.16% | 10512.89 | 10666.12 | 10459.74 | 882917248手 | 147725066萬 |
| 2017-03-17 | 10515.41 | 108.88 | 1.04% | 10450.65 | 10650.45 | 10402.72 | 873350272手 | 143725690萬 |
| 2017-03-10 | 10451.01 | 125.23 | 1.20% | 10406.23 | 10552.14 | 10402.36 | 823579136手 | 132377835萬 |
| 2017-03-03 | 10397.05 | -90.17 | -0.86% | 10443.30 | 10447.68 | 10308.22 | 849748160手 | 128008335萬 |
| 2017-02-24 | 10443.73 | 131.08 | 1.28% | 10203.02 | 10454.16 | 10203.02 | 937550528手 | 132529725萬 |
| 2017-02-17 | 10197.92 | 84.45 | 0.83% | 10188.71 | 10296.14 | 10160.11 | 874051904手 | 121278525萬 |
| 2017-02-10 | 10186.38 | 73.89 | 0.74% | 10004.22 | 10212.48 | 9984.64 | 780780736手 | 109501696萬 |
| 2017-02-03 | 10004.84 | -47.21 | -0.47% | 10061.29 | 10066.70 | 9985.30 | 98785048手 | 13212544萬 |
| 2017-01-26 | 10052.05 | 70.05 | 0.71% | 9919.41 | 10053.36 | 9919.41 | 472693184手 | 65663759萬 |
| 2017-01-20 | 9906.14 | -295.50 | -2.95% | 9993.56 | 9993.56 | 9482.84 | 694648832手 | 97220229萬 |
| 2017-01-13 | 10008.30 | 42.43 | 0.41% | 10281.31 | 10357.14 | 9997.40 | 756728704手 | 107220817萬 |
| 2017-01-06 | 10289.36 | 85.71 | 0.84% | 10205.14 | 10396.91 | 10205.14 | 659151168手 | 95207178萬 |
| 2016-12-30 | 10177.14 | 33.56 | 0.33% | 10163.51 | 10270.98 | 10062.37 | 677887104手 | 98960486萬 |
| 2016-12-23 | 10199.86 | -51.59 | -0.50% | 10330.61 | 10330.61 | 10196.72 | 757604352手 | 108979886萬 |
| 2016-12-16 | 10334.76 | -486.77 | -4.51% | 10774.59 | 10775.57 | 10192.13 | 928081984手 | 135163351萬 |
| 2016-12-09 | 10789.62 | -128.29 | -1.18% | 10776.12 | 10894.08 | 10751.20 | 835675328手 | 128042137萬 |
| 2016-12-02 | 10912.63 | 32.34 | 0.29% | 11078.77 | 11124.81 | 10905.39 | 1036930304手 | 159775252萬 |
| 2016-11-25 | 11036.53 | 10.81 | 0.10% | 10877.08 | 11041.52 | 10830.40 | 1119211392手 | 182321520萬 |
| 2016-11-18 | 10889.11 | 29.39 | 0.27% | 10855.98 | 10998.92 | 10847.82 | 1187887616手 | 179525591萬 |
| 2016-11-11 | 10878.14 | -7.39 | -0.07% | 10704.26 | 10878.14 | 10575.16 | 1177212544手 | 176761937萬 |
| 2016-11-04 | 10702.57 | -6.73 | -0.06% | 10685.36 | 10804.26 | 10630.30 | 988125504手 | 157350993萬 |
| 2016-10-28 | 10711.04 | 93.75 | 0.87% | 10755.49 | 10871.66 | 10710.93 | 417184960手 | 58143692萬 |
| 2016-10-21 | 10748.90 | -108.18 | -1.00% | 10770.34 | 10824.41 | 10624.82 | 405569984手 | 55718405萬 |
| 2016-10-14 | 10759.68 | 174.11 | 1.65% | 10612.21 | 10818.04 | 10584.70 | 401485632手 | 54010741萬 |
| 2016-09-30 | 10567.58 | -217.00 | -2.04% | 10588.35 | 10590.37 | 10352.02 | 298687104手 | 42100088萬 |
| 2016-09-23 | 10609.69 | 103.00 | 0.98% | 10476.63 | 10697.39 | 10476.63 | 317164352手 | 46089277萬 |
| 2016-09-14 | 10454.24 | -301.22 | -2.80% | 10578.78 | 10619.89 | 10425.69 | 243605408手 | 35253829萬 |
| 2016-09-09 | 10762.79 | 55.03 | 0.52% | 10682.71 | 10903.64 | 10623.99 | 444650944手 | 65751951萬 |
| 2016-09-02 | 10640.42 | 30.65 | 0.29% | 10690.95 | 10787.32 | 10592.08 | 386848640手 | 56629575萬 |
| 2016-08-26 | 10693.75 | -141.31 | -1.30% | 10869.06 | 10894.84 | 10564.36 | 466122304手 | 64733071萬 |
| 2016-08-19 | 10872.71 | 294.00 | 2.79% | 10556.40 | 10946.74 | 10552.95 | 666901952手 | 93967196萬 |
| 2016-08-12 | 10528.10 | 126.61 | 1.22% | 10315.00 | 10594.77 | 10259.30 | 453619200手 | 62935029萬 |
| 2016-08-05 | 10342.28 | -143.96 | -1.39% | 10289.89 | 10420.42 | 10086.65 | 382775040手 | 54045895萬 |
| 2016-07-29 | 10329.43 | 9.29 | 0.09% | 10684.55 | 10873.26 | 10262.30 | 543541696手 | 83450050萬 |
| 2016-07-22 | 10709.07 | -61.22 | -0.57% | 10793.17 | 10872.34 | 10661.39 | 518742688手 | 82058844萬 |
| 2016-07-15 | 10823.21 | -16.98 | -0.16% | 10633.62 | 10890.02 | 10487.55 | 668023872手 | 102551214萬 |
| 2016-07-08 | 10611.80 | 151.43 | 1.45% | 10369.69 | 10672.92 | 10362.85 | 624564608手 | 97294274萬 |
| 2016-07-01 | 10458.43 | 229.87 | 2.27% | 10090.05 | 10555.95 | 10090.05 | 541341888手 | 83060116萬 |
| 2016-06-24 | 10147.70 | 39.33 | 0.39% | 10183.77 | 10357.18 | 9901.90 | 509356160手 | 75321466萬 |
| 2016-06-17 | 10182.53 | -454.24 | -4.40% | 10190.78 | 10261.97 | 9779.11 | 503610816手 | 77129666萬 |
| 2016-06-08 | 10316.82 | 18.18 | 0.18% | 10383.45 | 10403.81 | 10232.13 | 285717120手 | 46210114萬 |
| 2016-06-03 | 10344.91 | -44.79 | -0.46% | 9756.87 | 10412.95 | 9681.24 | 549553664手 | 82850805萬 |
| 2016-05-27 | 9813.63 | 101.41 | 1.03% | 9839.78 | 9937.83 | 9605.45 | 373208064手 | 55116298萬 |
| 2016-05-20 | 9816.75 | 150.81 | 1.54% | 9729.79 | 10007.38 | 9591.18 | 383566368手 | 57006438萬 |
| 2016-05-13 | 9759.27 | -310.06 | -3.07% | 10018.51 | 10018.51 | 9544.12 | 370170624手 | 53787402萬 |
| 2016-05-06 | 10100.53 | 300.38 | 2.96% | 10144.15 | 10501.43 | 10100.53 | 389944800手 | 61012669萬 |
| 2016-04-29 | 10141.54 | -44.98 | -0.44% | 10122.13 | 10279.09 | 9986.39 | 356431296手 | 54404039萬 |
| 2016-04-22 | 10151.76 | -164.71 | -1.53% | 10665.44 | 10665.44 | 9976.05 | 520162752手 | 77374008萬 |
| 2016-04-15 | 10733.64 | 196.06 | 1.88% | 10513.87 | 10810.41 | 10430.31 | 614717056手 | 90397409萬 |
| 2016-04-08 | 10413.54 | 260.62 | 2.51% | 10393.65 | 10743.23 | 10288.80 | 488374144手 | 76847744萬 |
| 2016-04-01 | 10379.65 | -62.84 | -0.61% | 10399.17 | 10552.58 | 10024.06 | 553938496手 | 88709488萬 |
| 2016-03-25 | 10339.68 | 267.55 | 2.64% | 10255.90 | 10473.22 | 10223.16 | 675650112手 | 105070346萬 |
| 2016-03-18 | 10126.59 | 301.73 | 3.22% | 9466.42 | 10170.69 | 9418.55 | 545627648手 | 78485642萬 |
| 2016-03-11 | 9363.41 | 167.12 | 1.75% | 9642.25 | 9805.37 | 9254.24 | 449369728手 | 57594639萬 |
| 2016-03-04 | 9536.71 | -476.34 | -4.98% | 9528.72 | 9946.93 | 9000.89 | 669090240手 | 81083898萬 |
| 2016-02-26 | 9573.70 | 208.67 | 2.05% | 10290.05 | 10397.52 | 9392.67 | 583774912手 | 82021253萬 |
| 2016-02-19 | 10162.32 | -4.63 | -0.05% | 9385.52 | 10273.63 | 9385.52 | 505584448手 | 70167188萬 |
| 2016-02-05 | 9673.48 | -96.20 | -1.02% | 9389.62 | 9844.02 | 9196.15 | 398452288手 | 54541762萬 |
| 2016-01-29 | 9418.20 | 80.96 | 0.80% | 10194.75 | 10291.50 | 8986.52 | 478556448手 | 63118853萬 |
| 2016-01-22 | 10111.57 | 158.04 | 1.58% | 9807.25 | 10554.03 | 9807.25 | 515789312手 | 76260812萬 |
| 2016-01-15 | 9997.92 | -676.45 | -6.21% | 10656.87 | 10809.57 | 9668.90 | 597008448手 | 82327644萬 |
| 2016-01-08 | 10888.91 | -1038.85 | -8.20% | 12650.72 | 12659.41 | 10376.29 | 578864704手 | 87095521萬 |
| 2015-12-31 | 12664.89 | -294.23 | -2.27% | 13025.66 | 13064.50 | 12598.10 | 448406464手 | 81852682萬 |
| 2015-12-25 | 12980.57 | 198.06 | 1.54% | 12824.43 | 13187.05 | 12770.36 | 700929792手 | 118617948萬 |
| 2015-12-18 | 12830.25 | 266.57 | 2.20% | 12023.81 | 12904.08 | 12004.49 | 661743872手 | 117286656萬 |
| 2015-12-11 | 12134.02 | 113.87 | 0.92% | 12351.41 | 12467.85 | 12051.44 | 548226688手 | 99875348萬 |
| 2015-12-04 | 12329.18 | 76.15 | 0.64% | 11991.70 | 12474.46 | 11455.50 | 685349504手 | 117293977萬 |
| 2015-11-27 | 11961.70 | -115.34 | -0.91% | 12699.15 | 12970.47 | 11880.32 | 812752576手 | 146362327萬 |
| 2015-11-20 | 12702.03 | 218.34 | 1.76% | 12180.99 | 12827.20 | 12171.66 | 841551296手 | 150328883萬 |
| 2015-11-13 | 12402.04 | 179.89 | 1.47% | 12227.41 | 12758.67 | 12145.06 | 1010257920手 | 173892464萬 |
| 2015-11-06 | 12273.35 | -241.17 | -2.09% | 11306.20 | 12292.42 | 11200.60 | 848171328手 | 138328391萬 |
| 2015-10-30 | 11546.05 | 84.32 | 0.73% | 11765.65 | 11834.07 | 11229.10 | 832302720手 | 134230722萬 |
| 2015-10-23 | 11603.46 | 16.18 | 0.14% | 11426.52 | 11653.09 | 10872.57 | 902990464手 | 140761804萬 |
| 2015-10-16 | 11374.83 | 421.17 | 4.00% | 10599.88 | 11384.24 | 10593.54 | 787667584手 | 114490398萬 |
| 2015-10-09 | 10540.19 | 406.48 | 4.07% | 10332.24 | 10589.52 | 10265.00 | 233942064手 | 33355658萬 |
| 2015-09-30 | 9988.25 | 210.78 | 2.13% | 9919.56 | 10124.31 | 9796.93 | 234428048手 | 34364206萬 |
| 2015-09-25 | 9904.76 | 325.95 | 3.31% | 9732.12 | 10357.42 | 9701.33 | 586760320手 | 81179274萬 |
| 2015-09-18 | 9850.77 | -685.46 | -6.55% | 10517.68 | 10544.28 | 9259.65 | 589712704手 | 74659763萬 |
| 2015-09-11 | 10463.69 | -63.04 | -0.63% | 10121.83 | 10702.18 | 9763.95 | 611458112手 | 83379251萬 |
| 2015-09-02 | 10054.80 | -250.83 | -2.32% | 10706.23 | 10706.23 | 9682.71 | 455355424手 | 58168637萬 |
| 2015-08-28 | 10800.00 | -931.76 | -7.83% | 11399.66 | 11446.10 | 9713.99 | 758889408手 | 99204700萬 |
| 2015-08-21 | 11902.05 | 128.03 | 0.95% | 13417.33 | 13652.54 | 11891.84 | 849744384手 | 139394355萬 |
| 2015-08-14 | 13445.87 | 549.91 | 4.31% | 12877.31 | 13606.33 | 12821.89 | 811788096手 | 140214579萬 |
| 2015-08-07 | 12753.05 | -212.68 | -1.72% | 12178.57 | 12842.31 | 11909.00 | 639747712手 | 109809520萬 |
| 2015-07-31 | 12374.25 | -1025.47 | -7.59% | 13242.69 | 13579.64 | 11719.00 | 860030464手 | 150341621萬 |
| 2015-07-24 | 13518.51 | 197.44 | 1.52% | 13115.48 | 13970.84 | 12928.13 | 975965696手 | 175415418萬 |
| 2015-07-17 | 13004.96 | 576.01 | 4.79% | 12367.62 | 13097.45 | 11637.47 | 876396288手 | 146906828萬 |
| 2015-07-10 | 12038.15 | -170.29 | -1.39% | 13140.14 | 13140.14 | 10850.38 | 875553856手 | 127818414萬 |
| 2015-07-03 | 12246.06 | -832.51 | -5.78% | 14703.97 | 14712.16 | 11953.08 | 1075996416手 | 187288371萬 |
| 2015-06-26 | 14398.78 | 320.52 | 2.04% | 15720.32 | 16399.34 | 14321.05 | 776866432手 | 143742730萬 |
| 2015-06-19 | 15725.47 | -395.72 | -2.19% | 18182.64 | 18211.76 | 15700.49 | 985390592手 | 204449955萬 |
| 2015-06-12 | 18098.27 | -196.78 | -1.11% | 17648.72 | 18198.07 | 17145.70 | 1107588992手 | 238316216萬 |
| 2015-06-05 | 17649.09 | 817.08 | 5.08% | 16247.39 | 17901.86 | 16245.55 | 1142542336手 | 251115520萬 |
| 2015-05-29 | 16100.45 | 305.26 | 1.90% | 15894.14 | 17153.80 | 15299.65 | 1321690368手 | 271025500萬 |
| 2015-05-22 | 16045.80 | -22.32 | -0.15% | 14612.88 | 16191.15 | 14564.73 | 739028288手 | 155922432萬 |
| 2015-05-15 | 14694.95 | 463.63 | 3.20% | 14572.82 | 15299.79 | 14447.78 | 268642592手 | 45979499萬 |
| 2015-05-08 | 14481.25 | 41.89 | 0.28% | 14846.48 | 14958.79 | 14027.60 | 238210688手 | 35848509萬 |
| 2015-04-30 | 14818.64 | 210.73 | 1.44% | 14749.02 | 15009.73 | 14542.32 | 226541920手 | 36943605萬 |
| 2015-04-24 | 14598.69 | -277.74 | -1.96% | 14132.83 | 14893.01 | 13814.96 | 359293344手 | 48465192萬 |
新聞源 財富源
2018年04月23日 星期一