| 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 | 7.04 | 0.14 | 2.03% | 6.92 | 7.08 | 6.92 | 64721手 | 4538萬 |
| 2018-03-30 | 6.90 | -0.05 | -0.74% | 6.65 | 6.93 | 6.45 | 250690手 | 16866萬 |
| 2018-03-23 | 6.72 | -0.03 | -0.43% | 6.91 | 7.25 | 6.63 | 267892手 | 18722萬 |
| 2018-03-16 | 6.96 | 0.07 | 1.00% | 7.00 | 7.20 | 6.81 | 171788手 | 11997萬 |
| 2018-03-09 | 7.01 | 0.01 | 0.15% | 6.82 | 7.05 | 6.78 | 159111手 | 10962萬 |
| 2018-03-02 | 6.82 | 0.13 | 1.94% | 6.72 | 6.92 | 6.68 | 157098手 | 10710萬 |
| 2018-02-23 | 6.70 | 0.10 | 1.51% | 6.62 | 6.71 | 6.61 | 40978手 | 2731萬 |
| 2018-02-14 | 6.60 | 0.13 | 2.02% | 6.49 | 6.66 | 6.49 | 61348手 | 4045萬 |
| 2018-02-09 | 6.44 | -0.10 | -1.45% | 6.80 | 6.94 | 6.40 | 174675手 | 11589萬 |
| 2018-02-02 | 6.89 | -0.10 | -1.30% | 7.69 | 7.73 | 6.74 | 170217手 | 12355萬 |
| 2018-01-26 | 7.70 | 0.18 | 2.42% | 7.44 | 7.86 | 7.38 | 209334手 | 16041萬 |
| 2018-01-19 | 7.44 | -0.21 | -2.76% | 7.67 | 7.67 | 7.33 | 142395手 | 10662萬 |
| 2018-01-12 | 7.61 | -0.05 | -0.65% | 7.68 | 7.73 | 7.45 | 166923手 | 12661萬 |
| 2018-01-05 | 7.67 | 0.06 | 0.80% | 7.48 | 7.79 | 7.48 | 166990手 | 12695萬 |
| 2017-12-29 | 7.46 | -0.08 | -1.08% | 7.36 | 7.50 | 7.29 | 91318手 | 6762萬 |
| 2017-12-22 | 7.41 | -0.04 | -0.52% | 7.63 | 7.70 | 7.30 | 108891手 | 8184萬 |
| 2017-12-15 | 7.62 | 0.01 | 0.13% | 7.53 | 7.66 | 7.46 | 79578手 | 6031萬 |
| 2017-12-08 | 7.57 | -0.12 | -1.54% | 7.78 | 7.79 | 7.25 | 139315手 | 10481萬 |
| 2017-12-01 | 7.77 | -0.04 | -0.52% | 7.73 | 7.78 | 7.64 | 108447手 | 8378萬 |
| 2017-11-24 | 7.71 | -0.09 | -1.14% | 7.86 | 7.88 | 7.64 | 137197手 | 10656萬 |
| 2017-11-17 | 7.90 | -0.09 | -1.08% | 8.36 | 8.36 | 7.87 | 188205手 | 15386萬 |
| 2017-11-10 | 8.34 | 0.09 | 1.10% | 8.22 | 8.44 | 8.16 | 176927手 | 14701萬 |
| 2017-11-03 | 8.20 | -0.21 | -2.44% | 8.59 | 8.59 | 8.17 | 182668手 | 15280萬 |
| 2017-10-27 | 8.59 | 0.06 | 0.71% | 8.48 | 8.74 | 8.42 | 220861手 | 19020萬 |
| 2017-10-20 | 8.48 | -0.36 | -4.00% | 9.00 | 9.02 | 8.37 | 315092手 | 27333萬 |
| 2017-10-13 | 9.00 | 0.13 | 1.47% | 8.92 | 9.11 | 8.86 | 290281手 | 26056萬 |
| 2017-09-29 | 8.83 | -0.14 | -1.54% | 9.05 | 9.10 | 8.78 | 261293手 | 23344萬 |
| 2017-09-22 | 9.08 | -0.04 | -0.42% | 9.40 | 9.49 | 9.01 | 486285手 | 45203萬 |
| 2017-09-15 | 9.44 | 0.12 | 1.34% | 8.93 | 9.50 | 8.93 | 555367手 | 50911萬 |
| 2017-09-08 | 8.95 | 0.10 | 1.10% | 9.08 | 9.18 | 8.89 | 380125手 | 34393萬 |
| 2017-09-01 | 9.07 | 0.18 | 2.04% | 8.83 | 9.16 | 8.81 | 394411手 | 35583萬 |
| 2017-08-25 | 8.82 | 0.10 | 1.13% | 8.90 | 9.02 | 8.69 | 232913手 | 20622萬 |
| 2017-08-18 | 8.87 | 0.15 | 1.70% | 8.83 | 9.07 | 8.64 | 347671手 | 31005萬 |
| 2017-08-11 | 8.82 | 0.06 | 0.69% | 8.65 | 9.09 | 8.62 | 331530手 | 29370萬 |
| 2017-08-04 | 8.68 | -0.01 | -0.11% | 8.85 | 9.05 | 8.52 | 291314手 | 25563萬 |
| 2017-07-28 | 8.94 | 0.01 | 0.11% | 8.71 | 9.08 | 8.52 | 452458手 | 40099萬 |
| 2017-07-21 | 8.77 | -0.59 | -6.62% | 8.92 | 8.92 | 8.16 | 317181手 | 27043萬 |
| 2017-07-14 | 8.91 | 0.01 | 0.11% | 8.83 | 9.17 | 8.74 | 506654手 | 45532萬 |
| 2017-07-07 | 8.82 | 0.05 | 0.57% | 8.74 | 8.84 | 8.67 | 187684手 | 16458萬 |
| 2017-06-30 | 8.70 | 0.11 | 1.28% | 8.56 | 8.86 | 8.55 | 190149手 | 16542萬 |
| 2017-06-23 | 8.59 | 0.10 | 1.16% | 8.64 | 8.82 | 8.44 | 199080手 | 17238萬 |
| 2017-06-16 | 8.63 | -0.21 | -2.45% | 8.52 | 8.77 | 8.30 | 182605手 | 15633萬 |
| 2017-06-09 | 8.57 | 0.05 | 0.60% | 8.44 | 8.72 | 8.36 | 177909手 | 15220萬 |
| 2017-06-02 | 8.39 | -0.04 | -0.47% | 8.65 | 8.74 | 8.20 | 90495手 | 7638萬 |
| 2017-05-26 | 8.60 | -0.11 | -1.25% | 8.74 | 8.89 | 8.35 | 203894手 | 17565萬 |
| 2017-05-19 | 8.79 | -0.10 | -1.11% | 9.07 | 9.15 | 8.77 | 186497手 | 16758萬 |
| 2017-05-12 | 9.04 | -0.37 | -4.17% | 8.83 | 9.18 | 8.49 | 334080手 | 29650萬 |
| 2017-05-05 | 8.88 | 0.00 | 0.00% | 9.20 | 9.28 | 8.88 | 120955手 | 11037萬 |
| 2017-04-28 | 9.19 | -0.22 | -2.40% | 9.17 | 9.22 | 8.88 | 181603手 | 16487萬 |
| 2017-04-21 | 9.17 | -0.17 | -1.70% | 9.92 | 9.99 | 8.98 | 296216手 | 27867萬 |
| 2017-04-14 | 10.01 | -0.35 | -3.36% | 10.28 | 10.31 | 9.91 | 439439手 | 44441萬 |
| 2017-04-07 | 10.43 | 0.17 | 1.74% | 9.76 | 10.64 | 9.75 | 296870手 | 30216萬 |
| 2017-03-31 | 9.79 | -0.01 | -0.10% | 10.26 | 10.35 | 9.73 | 311608手 | 31248萬 |
| 2017-03-24 | 10.29 | -0.02 | -0.18% | 10.80 | 10.86 | 10.13 | 415970手 | 43474萬 |
| 2017-03-17 | 10.81 | 0.08 | 0.73% | 10.91 | 11.09 | 10.77 | 251243手 | 27434萬 |
| 2017-03-10 | 10.91 | 0.26 | 2.39% | 10.89 | 11.29 | 10.82 | 232040手 | 25615萬 |
| 2017-03-03 | 10.88 | -0.11 | -0.98% | 11.24 | 11.27 | 10.83 | 221787手 | 24561萬 |
| 2017-02-24 | 11.25 | 0.14 | 1.31% | 10.72 | 11.32 | 10.68 | 293967手 | 32485萬 |
| 2017-02-17 | 10.71 | 0.08 | 0.72% | 11.05 | 11.15 | 10.66 | 238691手 | 26092萬 |
| 2017-02-10 | 11.05 | -0.03 | -0.27% | 11.02 | 11.38 | 10.91 | 232729手 | 25767萬 |
| 2017-02-03 | 11.06 | 0.19 | 1.75% | 10.82 | 11.17 | 10.82 | 44123手 | 4859萬 |
| 2017-01-26 | 10.87 | 0.19 | 1.81% | 10.51 | 11.03 | 10.51 | 165239手 | 17801萬 |
| 2017-01-20 | 10.50 | -0.92 | -8.21% | 11.23 | 11.27 | 10.08 | 294537手 | 30677萬 |
| 2017-01-13 | 11.20 | 0.22 | 1.89% | 11.64 | 11.95 | 11.16 | 258343手 | 30142萬 |
| 2017-01-06 | 11.65 | 0.21 | 1.81% | 11.59 | 11.85 | 11.53 | 258580手 | 30293萬 |
| 2016-12-30 | 11.57 | 0.21 | 1.86% | 11.29 | 11.76 | 11.05 | 261423手 | 29973萬 |
| 2016-12-23 | 11.29 | -0.27 | -2.20% | 12.21 | 12.28 | 11.28 | 423823手 | 50207萬 |
| 2016-12-16 | 12.25 | -0.90 | -6.78% | 13.00 | 13.07 | 11.61 | 533377手 | 65223萬 |
| 2016-12-09 | 13.28 | -0.70 | -5.41% | 12.90 | 13.46 | 12.17 | 625644手 | 80299萬 |
新聞源 財富源
2019年12月05日 星期四