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 |