5425 台半 日期 102/01/02 102/01/03 102/01/04 102/01/07 102/01/08 102/01/09 102/01/10 102/01/11 102/01/14 102/01/15 102/01/16 102/01/17 102/01/18 102/01/21 102/01/22 102/01/23 102/01/24 102/01/25 102/01/28 102/01/29 102/01/30 102/01/31 102/02/01 102/02/04 102/02/05 102/02/06 102/02/18 102/02/19 102/02/20 102/02/21 102/02/22 102/02/23 102/02/25 102/02/26 102/02/27 102/03/01 102/04/01 102/04/02 102/04/03 102/04/08 102/04/09 102/04/10 102/04/11 102/04/12 102/04/15 102/04/16 102/04/17 102/04/18 102/04/19 102/04/22 102/04/23 102/04/24 102/04/25 102/04/26 102/04/29 102/04/30 102/05/02 102/05/03 102/05/06 102/05/07 102/05/08 102/05/09 102/05/10 102/05/13 102/05/14 102/05/15 102/05/16 102/05/17 102/05/20 102/05/21 102/05/22 102/05/23 102/05/24 102/05/27 102/05/28 102/05/29 102/05/30 102/05/31 成交仟股 727 832 3,185 1,212 639 551 891 872 915 987 511 891 1,063 301 305 284 1,021 689 376 348 255 261 371 403 329 396 730 643 623 1,022 1,587 2,558 1,278 1,238 604 3,528 592 435 348 919 310 466 1,161 577 1,645 5,036 4,430 4,228 3,072 2,497 4,878 4,344 2,341 2,745 1,398 1,625 2,378 1,446 2,637 1,117 983 2,814 2,175 3,427 1,790 5,502 5,836 9,244 3,321 3,815 2,932 6,256 2,733 2,903 1,448 8,951 5,451 4,110 成交仟元 9,665 11,111 43,690 16,427 8,557 7,408 12,011 11,695 12,262 13,376 6,856 11,621 13,556 3,857 3,924 3,664 13,369 9,073 4,907 4,560 3,352 3,413 4,849 5,276 4,241 5,109 9,560 8,601 8,353 13,811 21,781 36,568 18,348 17,469 8,511 51,005 8,424 6,164 4,949 12,841 4,336 6,514 16,521 8,199 23,641 76,078 70,688 67,542 48,641 39,952 79,531 69,137 36,733 42,860 21,405 25,018 37,299 22,650 41,721 17,540 15,391 44,852 34,822 55,617 28,734 90,681 99,093 161,647 58,139 66,762 51,630 112,510 48,187 51,963 25,714 166,950 103,471 80,301 開盤 13.5 13.45 13.4 13.55 13.45 13.4 13.5 13.5 13.3 13.5 13.6 13.3 12.9 12.9 12.8 12.85 12.95 13.2 13.15 13.1 13.05 13.15 13.05 13.05 12.95 13 13.1 13.15 13.45 13.45 13.2 14.1 14.4 14.25 14.15 14.1 14.4 14.1 14.3 14 14.1 14 14.1 14.3 14.2 14.55 15.85 15.8 15.85 15.8 16.1 16.3 15.6 15.6 15.35 15.4 15.5 15.75 15.8 15.85 15.75 15.6 15.95 16.2 16.2 16.15 16.7 16.9 17.65 17.55 17.85 17.7 18 17.5 18 17.95 18.6 19.55 最高 13.5 13.45 14 13.8 13.6 13.5 13.65 13.6 13.5 13.7 13.6 13.45 12.95 12.9 12.9 12.95 13.2 13.3 13.15 13.2 13.25 13.15 13.15 13.15 13 13 13.2 13.45 13.55 13.6 14 14.45 14.5 14.25 14.2 14.7 14.45 14.25 14.3 14.2 14.15 14.1 14.3 14.3 14.65 15.65 16.2 16.3 16.1 16.15 16.7 16.4 15.9 15.9 15.45 15.55 15.85 15.8 15.95 15.85 15.8 16.1 16.2 16.4 16.3 16.65 17.25 17.8 17.75 17.95 17.85 18.3 18.05 18.15 18 18.95 19.25 19.8 最低 13.15 13.25 13.4 13.45 13.3 13.35 13.4 13.3 13.3 13.4 13.3 12.6 12.65 12.75 12.8 12.8 12.9 13 12.95 13.05 13.05 13 13 13.05 12.85 12.75 13 13.15 13.35 13.4 13.2 14 14.2 14.05 14.05 14.05 14.1 14 14.15 13.8 13.85 13.95 14.1 14.1 14.1 14.45 15.65 15.7 15.55 15.8 16.05 15.55 15.5 15.35 15.2 15.2 15.45 15.5 15.7 15.55 15.5 15.6 15.85 16.1 15.95 16.15 16.7 16.9 17.35 17.15 17.45 17.5 17.3 17.5 17.65 17.9 18.5 19.35 收盤 13.25 13.3 13.7 13.45 13.35 13.4 13.4 13.3 13.45 13.45 13.3 12.7 12.75 12.75 12.9 12.95 13.2 13.15 13 13.2 13.15 13.05 13.05 13.05 12.85 12.75 13.15 13.4 13.45 13.5 13.75 14.3 14.3 14.1 14.05 14.55 14.1 14.15 14.15 14 13.9 14.05 14.25 14.15 14.65 15.65 16 15.75 15.7 15.9 16.1 15.6 15.5 15.35 15.3 15.5 15.65 15.5 15.7 15.55 15.6 15.9 15.95 16.1 15.95 16.6 16.7 17.6 17.55 17.5 17.65 17.85 17.5 17.85 17.75 18.7 19.05 19.35 漲跌 -0.05 0.05 0.4 -0.25 -0.1 0.05 0 -0.1 0.15 0 -0.15 -0.6 0.05 0 0.15 0.05 0.25 -0.05 -0.15 0.2 -0.05 -0.1 0 0 -0.2 -0.1 0.4 0.25 0.05 0.05 0.25 0.55 0 -0.2 -0.05 0.5 -0.3 0.05 0 -0.15 -0.1 0.15 0.2 -0.1 0.5 1 0.35 -0.25 -0.05 0.2 0.2 -0.5 -0.1 -0.15 -0.05 0.2 0.15 -0.15 0.2 -0.15 0.05 0.3 0.05 0.15 -0.15 0.65 0.1 0.9 -0.05 -0.05 0.15 0.2 -0.35 0.35 -0.1 0.95 0.35 0.3 筆數 264 312 927 368 343 211 249 281 268 272 161 324 276 139 105 131 388 243 122 136 110 135 144 145 153 189 233 269 236 329 501 827 443 332 203 1,006 350 236 226 479 145 172 326 208 570 1,624 1,724 1,355 916 780 1,462 1,373 735 872 425 613 773 532 807 513 428 971 690 940 648 1,676 1,937 2,680 1,030 1,472 990 2,014 1,015 936 490 2,301 1,728 1,490 5425 台半 日期 102/06/03 102/06/04 102/06/05 102/06/06 102/06/07 102/06/10 102/06/11 102/06/13 102/06/14 102/06/17 102/06/18 102/06/19 102/06/20 102/06/21 102/06/24 102/06/25 102/06/26 102/06/27 102/06/28 102/07/01 102/07/02 102/07/03 102/07/04 102/07/05 102/07/08 102/07/09 102/07/10 102/07/11 102/07/12 102/07/15 102/07/16 102/07/17 102/07/18 102/07/19 102/07/22 102/07/23 102/07/24 102/07/25 102/07/26 102/07/29 102/07/30 102/07/31 102/08/01 102/08/02 102/08/05 102/08/06 102/08/07 102/08/08 102/08/09 102/08/12 102/08/13 102/08/14 102/08/15 102/08/16 102/08/19 102/08/20 102/08/22 102/08/23 102/08/26 102/08/27 102/08/28 102/08/29 102/08/30 102/09/02 102/09/03 102/09/04 102/09/05 102/09/06 102/09/09 102/09/10 102/09/11 102/09/12 102/09/13 102/09/14 102/09/16 102/09/17 102/09/18 102/09/23 成交仟股 2,652 3,541 2,085 2,283 3,242 1,514 2,028 3,095 2,497 2,550 2,069 1,294 1,010 1,842 871 1,496 1,277 2,385 1,330 2,490 2,041 2,677 2,899 3,484 13,219 6,396 4,081 3,891 5,883 2,030 1,794 3,840 1,927 2,726 2,518 4,046 7,555 5,592 2,892 2,682 1,930 4,640 2,864 3,112 1,918 1,853 4,408 2,140 5,168 1,731 7,408 5,530 5,401 3,202 2,730 2,138 1,591 6,443 5,467 3,290 2,780 2,282 1,734 1,161 5,388 2,134 3,666 2,177 3,055 3,504 1,587 1,206 598 908 3,322 1,555 1,048 1,305 成交仟元 50,565 69,089 40,038 43,001 59,972 27,919 37,474 54,869 43,516 45,959 38,021 23,807 18,179 32,765 15,862 26,825 23,240 44,701 24,639 47,500 39,341 50,574 55,689 71,706 279,777 139,803 88,330 83,644 129,458 44,104 39,253 84,938 41,809 56,712 52,570 86,183 169,017 128,375 65,082 60,637 42,920 105,830 65,623 70,850 43,121 42,064 94,146 45,923 116,726 39,114 174,027 132,836 131,290 77,530 64,931 50,696 37,211 157,525 138,192 81,078 66,865 56,223 42,546 28,217 135,997 53,268 93,020 54,740 73,851 81,737 37,240 28,819 14,233 21,736 80,784 37,709 25,318 31,656 開盤 18.9 19.3 19.5 18.85 19.1 18.75 18.6 18 17.6 17.45 18.4 18.6 18.1 17.55 18.2 18.1 18.2 18.6 18.65 18.5 19.35 19.35 18.95 20 21 21.5 22.1 22 21.3 21.85 22 21.7 21.9 21.9 20.55 20.7 21.65 23 23 22.4 22.3 22.3 22.8 23.15 22.15 22.5 22.5 21.3 21.65 22.8 22.65 24.1 23.5 23.9 24.3 23.9 23.2 23.9 25.3 25.2 23.8 24.65 24.6 24.4 24.6 25.3 25.3 25.1 24.9 23.95 23.25 23.85 23.8 23.95 23.95 24 24.2 24.1 最高 19.3 19.9 19.5 19.1 19.15 18.75 18.75 18.05 17.8 18.25 18.55 18.6 18.1 18.4 18.45 18.3 18.35 19.05 18.7 19.45 19.5 19.4 19.35 20.65 21.5 22.15 22.1 22 22.5 21.85 22.05 22.5 22 21.9 21.2 21.65 23 23.4 23.1 23.1 22.45 23.1 23.15 23.2 22.75 23.1 22.5 21.8 23 22.9 23.8 24.7 24.7 24.65 24.3 24.15 23.7 24.9 25.7 25.3 24.55 24.9 24.8 24.55 25.6 25.3 25.8 25.5 24.9 24.15 23.95 24.25 24.1 24.15 24.55 24.5 24.45 24.4 最低 18.85 19.3 18.9 18.65 18.1 18.3 18.2 17.4 17.1 17.35 18.25 18.3 17.9 17.2 18.05 17.65 18.05 18.45 18.4 18.5 19.15 18.5 18.95 20 20.9 21.25 21.3 21.2 21.3 21.55 21.7 21.7 21.5 20.1 20.5 20.7 21.5 22.4 22.25 22.05 22.05 22.05 22.5 22.45 22.15 22.2 20.95 21 21.65 22.35 22.6 23.6 23.4 23.8 23.55 23.25 23.1 23.75 24.85 24.05 23.5 24.4 24.3 24.1 24.55 24.7 25 24.85 23.95 22.6 23 23.65 23.65 23.7 23.8 23.9 24 23.95 收盤 19.15 19.45 19 19 18.35 18.45 18.25 17.5 17.1 18.25 18.45 18.3 17.95 18.15 18.1 17.85 18.3 18.55 18.45 19.25 19.2 18.95 19.3 20.65 21.5 22 21.4 21.3 21.9 21.85 21.7 21.85 21.5 20.65 21 21.5 23 22.8 22.4 22.3 22.2 22.8 23 22.6 22.55 22.5 21.3 21.65 22.8 22.5 23.7 23.75 24.05 24.15 23.7 23.25 23.6 24.8 25.2 24.15 24.4 24.4 24.4 24.45 25.15 25.1 25.1 24.85 23.95 23.25 23.85 23.8 23.75 23.7 24.05 24.05 24 24.3 漲跌 -0.2 0.3 -0.45 0 -0.65 0.1 -0.2 -0.75 -0.4 1.15 0.2 -0.15 -0.35 0.2 -0.05 -0.25 0.45 0.25 -0.1 0.8 -0.05 -0.25 0.35 1.35 0.85 0.5 -0.6 -0.1 0.6 -0.05 -0.15 0.15 -0.35 -0.85 0.35 1 1.5 -0.2 -0.4 -0.1 -0.1 0.6 0.2 -0.4 -0.05 -0.05 -1.2 0.35 1.15 -0.3 1.2 0.05 0.3 0.1 -0.45 -0.45 0.35 1.2 0.4 -1.05 0.25 0 0 0.05 0.7 -0.05 0 -0.25 -0.9 -0.7 0.6 -0.05 -0.05 -0.05 0.35 0 -0.05 0.3 筆數 924 1,346 788 797 1,025 535 706 965 1,027 898 832 574 464 742 432 624 494 919 443 959 794 813 972 783 3,793 2,251 1,424 1,365 2,029 835 743 1,347 693 1,173 890 1,430 2,605 2,045 1,196 1,198 704 1,612 1,063 1,295 652 745 1,494 889 1,927 712 2,994 2,337 1,977 1,185 1,008 874 623 2,414 2,229 1,432 1,136 1,025 741 567 1,859 833 1,286 843 1,081 1,287 768 567 339 420 1,321 562 503 539 5425 台半 日期 102/09/24 102/09/25 102/09/26 102/09/27 102/09/30 102/10/01 102/10/02 102/10/03 102/10/04 102/10/07 102/10/08 102/10/09 102/10/11 102/10/14 102/10/15 102/10/16 102/10/17 102/10/18 102/10/21 102/10/22 102/10/23 102/10/24 102/10/25 102/10/28 102/10/29 102/10/30 102/10/31 102/11/01 102/11/04 102/11/05 102/11/06 102/11/07 102/11/08 102/11/11 102/11/12 102/11/13 102/11/14 102/11/15 102/11/18 102/11/19 102/11/20 102/11/21 102/11/22 102/11/25 102/11/26 102/11/27 102/11/28 102/11/29 102/12/02 102/12/03 102/12/04 102/12/05 102/12/06 102/12/09 102/12/10 102/12/11 102/12/12 102/12/13 102/12/16 102/12/17 102/12/18 102/12/19 102/12/20 102/12/23 102/12/24 102/12/25 102/12/26 102/12/27 102/12/30 102/12/31 成交仟股 2,111 1,342 1,221 1,067 514 2,080 1,590 1,779 2,077 1,033 1,711 509 1,001 4,417 2,288 1,005 1,355 2,157 1,551 1,239 1,149 2,029 2,602 4,469 5,127 6,198 2,374 1,784 1,210 1,421 2,085 1,081 1,338 2,039 1,476 1,249 1,434 1,227 1,012 805 864 786 484 340 691 445 992 1,356 2,074 810 1,791 2,846 5,426 2,601 1,744 1,218 1,081 12,109 12,980 9,301 5,969 6,460 6,709 4,470 3,136 2,620 12,414 3,944 4,578 3,311 成交仟元 51,678 32,213 29,093 25,310 12,194 49,976 38,426 43,272 51,003 25,145 40,660 12,084 23,907 99,006 50,002 22,171 29,452 47,646 34,434 27,355 25,535 44,950 59,264 106,185 124,040 150,875 57,263 43,084 28,951 33,920 48,854 25,217 31,315 46,245 33,768 28,282 32,885 27,954 23,403 18,608 20,064 18,135 11,054 7,793 15,904 10,233 23,042 31,650 49,631 19,284 43,028 68,638 133,344 63,978 41,770 28,935 25,629 305,436 338,282 250,910 163,014 179,927 187,943 127,558 87,359 73,270 362,926 114,943 131,852 96,345 開盤 24.4 24.3 24.15 24 23.65 23.7 24.15 24.2 24.2 24.4 24.15 23.7 24.2 23.9 22 22 22 21.75 22.5 22 22.25 22.05 22.3 23 24.1 24.5 24 24.5 24.05 23.8 24.05 23.3 23.3 23.2 22.8 22.4 22.7 23 22.8 23.3 23.2 23.4 23.1 23 22.85 23.1 22.9 23.15 23.6 23.9 23.7 24.4 24.5 24.75 24.4 23.95 23.6 23.95 25.65 26.3 27.75 27.75 27.65 28.75 28.25 27.9 28.5 29.4 29.4 29.15 最高 24.8 24.4 24.15 24 23.85 24.25 24.4 24.5 25 24.7 24.15 24 24.2 23.9 22.4 22.3 22.1 22.65 22.5 22.35 22.45 22.45 23.15 23.95 24.45 24.65 24.35 24.5 24.25 24.1 24.05 23.5 23.55 23.25 23.1 22.95 23.1 23.05 23.4 23.4 23.5 23.4 23.1 23.1 23.2 23.2 23.45 23.5 24.2 24.1 24.4 24.5 24.75 24.85 24.5 23.95 23.9 25.55 26.45 27.55 27.9 28.3 28.5 29.2 28.55 28.2 29.9 29.45 29.4 29.4 最低 24.3 23.8 23.65 23.5 23.6 23.7 23.85 24.1 24.15 24.1 23.5 23.65 23.6 22 21.3 21.8 21.55 21.6 22.05 21.9 22.05 21.85 22.25 23 23.9 23.7 23.85 23.85 23.75 23.7 23.1 23.2 23.2 22.4 22.5 22.3 22.7 22.5 22.8 22.85 22.85 22.8 22.7 22.75 22.75 22.85 22.9 23.15 23.6 23.65 23.6 23.65 24.3 24.3 23.6 23.6 23.5 23.95 25.65 26.05 26.9 27.25 27.3 28 27.7 27.55 28.3 28.85 28.25 28.8 收盤 24.3 23.95 23.85 23.8 23.7 23.8 24.3 24.2 24.4 24.1 23.7 23.65 23.65 22.2 22 21.8 21.6 22.5 22.1 22.05 22.2 22.2 22.95 23.85 24.2 23.9 24.15 24.05 23.8 23.8 23.3 23.25 23.25 22.65 22.65 22.7 22.9 22.75 23 23 23.5 22.85 22.7 22.75 23 22.9 23.1 23.5 23.95 23.75 24.2 24.5 24.3 24.3 23.7 23.6 23.9 25.55 25.95 27.4 27.25 27.45 28.35 28.2 27.7 28 29 29.2 28.9 28.8 漲跌 0 -0.35 -0.1 -0.05 -0.1 0.1 0.5 -0.1 0.2 -0.3 -0.4 -0.05 0 -1.45 -0.2 -0.2 -0.2 0.9 -0.4 -0.05 0.15 0 0.75 0.9 0.35 -0.3 0.25 -0.1 -0.25 0 -0.5 -0.05 0 -0.6 0 0.05 0.2 -0.15 0.25 0 0.5 -0.65 -0.15 0.05 0.25 -0.1 0.2 0.4 0.45 -0.2 0.45 0.3 -0.2 0 -0.6 -0.1 0.3 1.65 0.4 1.45 -0.15 0.2 0.9 -0.15 -0.5 0.3 1 0.2 -0.3 -0.1 筆數 866 572 487 379 258 612 647 604 777 446 729 250 340 1,275 971 445 582 904 496 408 400 800 1,037 1,453 1,638 1,972 825 674 544 553 878 490 602 816 619 506 405 425 394 397 396 345 212 180 271 199 424 415 763 360 700 889 1,731 980 620 391 421 3,480 4,110 3,480 2,268 2,581 2,648 1,754 1,328 1,018 4,450 1,435 1,814 1,273