5425台半 日期 成交仟股 成交仟元 開盤 最高 最低 收盤 漲跌 筆數 101/01/02 853 12,152 14.5 14.5 14 14 -0.5 349 101/01/03 534 7,660 14.2 14.55 14.15 14.25 0.25 238 101/01/04 403 5,821 14.45 14.6 14.35 14.35 0.1 216 101/01/05 450 6,473 14.3 14.5 14.3 14.4 0.05 191 101/01/06 1,250 18,426 14.4 14.9 14.4 14.75 0.35 517 101/01/09 466 6,791 14.75 14.75 14.45 14.45 -0.3 180 101/01/10 630 9,183 14.7 14.7 14.45 14.55 0.1 260 101/01/11 616 9,009 14.6 14.75 14.45 14.45 -0.1 236 101/01/12 521 7,512 14.45 14.55 14.3 14.3 -0.15 198 101/01/13 733 10,372 14.35 14.45 13.95 13.95 -0.35 339 101/01/16 455 6,376 14.2 14.2 13.9 13.95 0 181 101/01/17 1,055 15,007 14.1 14.4 13.95 14.35 0.4 361 101/01/18 864 12,457 14.3 14.6 14.25 14.25 -0.1 340 101/01/30 979 14,409 14.6 14.8 14.55 14.75 0.5 359 101/01/31 2,233 34,082 14.9 15.6 14.8 15.4 0.65 830 101/02/01 2,409 37,618 15.5 15.85 15.25 15.75 0.35 785 101/02/02 2,874 46,404 15.9 16.35 15.85 16.25 0.5 883 101/02/03 3,724 62,063 16.2 17.2 16 17.1 0.85 1,123 101/02/04 6,047 107,628 17.95 17.95 17.5 17.5 0.4 1,746 101/02/06 2,033 34,614 17.1 17.4 16.75 16.8 -0.7 681 101/02/07 1,515 25,376 16.5 17 16.5 16.85 0.05 495 101/02/08 3,846 66,253 17 17.55 16.95 17.55 0.7 984 101/02/09 9,513 173,211 17.55 18.65 17.55 18.25 0.7 2,874 101/02/10 2,967 53,174 18.25 18.3 17.6 17.8 -0.45 1,036 101/02/13 2,459 43,535 17.8 17.95 17.55 17.6 -0.2 828 101/02/14 1,945 33,856 17.65 17.75 17.2 17.3 -0.3 793 101/02/15 5,100 90,676 17.3 18.05 17.3 17.9 0.6 1,686 101/02/16 4,962 88,927 17.6 18.2 17.6 17.85 -0.05 1,451 101/02/17 13,623 249,986 18.15 18.75 17.85 17.95 0.1 3,592 101/02/20 2,256 40,594 18.05 18.3 17.85 17.85 -0.1 840 101/02/21 1,932 34,395 17.7 18.05 17.6 17.7 -0.15 652 101/02/22 2,732 49,052 17.7 18.1 17.7 17.85 0.15 857 101/02/23 1,356 24,220 17.85 18.1 17.7 17.75 -0.1 517 101/02/24 1,165 20,651 18 18 17.6 17.6 -0.15 446 101/02/29 1,330 23,349 17.8 17.8 17.35 17.35 -0.25 482 343 101/03/01 888 15,491 17.35 17.55 17.35 17.55 0.2 101/03/02 2,184 38,878 17.55 17.9 17.55 17.9 0.35 865 101/03/03 1,686 30,214 18 18.15 17.65 17.95 0.05 568 101/03/05 1,497 26,724 17.85 18.15 17.6 17.6 -0.35 490 101/03/06 1,857 31,696 17.75 17.75 16.7 16.9 -0.7 604 101/03/07 1,157 19,310 16.5 16.9 16.5 16.75 -0.15 376 101/03/08 2,888 50,248 16.75 17.7 16.75 17.45 0.7 962 366 101/03/09 853 14,904 17.35 17.6 17.35 17.5 0.05 101/03/12 1,122 19,368 17.3 17.5 17.1 17.1 -0.4 368 101/03/13 823 14,036 17.2 17.2 16.95 17 -0.1 290 101/03/14 951 16,357 17.1 17.4 17.05 17.05 0.05 284 101/03/15 627 10,698 17.1 17.15 16.95 17.15 0.1 238 101/03/16 898 15,310 17.15 17.2 16.95 17 -0.15 286 101/03/19 893 15,175 17.2 17.2 16.8 17 0 243 101/03/20 621 10,435 17 17 16.65 16.7 -0.3 245 101/03/21 416 6,942 16.8 16.85 16.6 16.75 0.05 191 101/03/22 724 12,230 16.75 17 16.65 17 0.25 243 101/03/23 785 13,358 16.85 17.2 16.8 17.2 0.2 255 101/03/26 546 9,363 17 17.25 17 17.05 -0.15 184 101/03/27 462 7,858 17.15 17.15 16.9 17 -0.05 171 101/03/28 662 11,258 17 17.1 16.9 16.9 -0.1 268 101/03/29 1,983 32,369 16.85 16.9 15.75 16.05 -0.85 699 101/03/30 768 12,383 16 16.3 15.8 16.25 0.2 308 101/04/02 762 12,430 16.1 16.45 16.1 16.2 -0.05 249 101/04/03 1,406 22,129 16.2 16.4 15.4 15.45 -0.75 466 101/04/05 1,549 22,792 15.3 15.3 14.45 14.75 -0.7 502 101/04/06 1,425 21,601 15 15.35 14.95 15.25 0.5 388 101/04/09 917 13,583 15 15 14.55 14.85 -0.4 255 101/04/10 598 8,999 15 15.15 15 15 0.15 224 101/04/11 370 5,523 14.85 15.05 14.7 15 0 161 101/04/12 1,457 22,531 15.2 15.65 15.05 15.45 0.45 560 101/04/13 1,019 16,014 15.75 15.85 15.6 15.7 0.25 387 101/04/16 426 6,575 15.65 15.65 15.35 15.35 -0.35 213 101/04/17 491 7,494 15.55 15.55 15.1 15.15 -0.2 260 101/04/18 527 7,974 15.3 15.35 15 15 -0.15 210 101/04/19 299 4,461 15 15 14.75 15 0 155 101/04/20 493 7,317 15 15.1 14.7 14.7 -0.3 228 101/04/23 719 10,435 14.7 14.9 14.3 14.55 -0.15 244 101/04/24 514 7,589 14.55 14.9 14.55 14.85 0.3 222 101/04/25 550 8,319 14.95 15.25 14.9 15.2 0.35 224 101/04/26 746 11,438 15.5 15.5 15.15 15.15 -0.05 278 101/04/27 573 8,622 15.35 15.35 14.8 14.9 -0.25 188 101/04/30 488 7,298 14.9 15.05 14.8 14.9 0 195 101/05/02 1,130 17,381 15 15.65 15 15.5 0.6 419 101/05/03 1,146 17,967 15.6 15.8 15.35 15.6 0.1 412 101/05/04 783 12,176 15.6 15.7 15.4 15.5 -0.1 283 101/05/07 576 8,731 15.25 15.3 15.1 15.1 -0.4 210 101/05/08 317 4,796 15.25 15.25 15 15.15 0.05 134 101/05/09 302 4,545 15.15 第 15 1 頁，共 3頁 14.9 15.05 -0.1 141 5425台半 日期 成交仟股 成交仟元 開盤 最高 最低 收盤 漲跌 筆數 101/05/10 357 5,356 14.95 15.15 14.9 14.95 -0.1 167 101/05/11 471 6,988 14.95 15 14.75 14.95 0 270 101/05/14 298 4,449 14.9 15.05 14.8 14.9 -0.05 170 101/05/15 260 3,848 14.65 14.9 14.6 14.85 -0.05 129 101/05/16 333 4,889 14.8 14.9 14.55 14.6 -0.25 144 101/05/17 362 5,311 14.7 14.8 14.55 14.65 0.05 161 101/05/18 639 9,166 14.5 14.5 14 14 -0.65 248 101/05/21 164 2,325 14.2 14.4 14.05 14.05 0.05 107 101/05/22 760 11,065 14.25 15 14.2 15 0.95 344 101/05/23 1,520 22,668 14.85 15.1 14.45 15 0 540 101/05/24 661 9,894 15 15.25 14.6 14.85 -0.15 292 101/05/25 337 4,909 14.85 14.85 14.4 14.4 -0.45 146 168 101/05/28 448 6,481 14.4 14.6 14.35 14.45 0.05 101/05/29 2,569 38,924 14.5 15.4 14.5 15.4 0.95 726 101/05/30 628 9,437 15.25 15.25 14.9 15 -0.4 273 101/05/31 387 5,759 14.75 15.1 14.7 14.95 -0.05 161 101/06/01 548 8,043 14.9 15 14.45 14.45 -0.5 232 101/06/04 1,059 14,518 14 14.1 13.45 13.7 -0.75 426 101/06/05 553 7,730 13.9 14.15 13.85 14 0.3 186 101/06/06 336 4,723 14.1 14.15 13.9 14 0 160 101/06/07 370 5,237 14.15 14.3 14 14 0 146 101/06/08 289 4,027 14.1 14.15 13.8 13.85 -0.15 132 101/06/11 154 2,154 14.15 14.15 13.95 14 0.15 69 101/06/12 76 1,058 14 14 13.85 13.9 -0.1 38 101/06/13 190 2,666 14 14.15 13.95 13.95 0.05 98 101/06/14 324 4,553 13.9 14.2 13.9 14 0.05 128 101/06/15 213 3,004 14 14.15 14 14.1 0.1 137 101/06/18 459 6,593 14.3 14.45 14.2 14.4 0.3 191 101/06/19 202 2,880 14.25 14.3 14.2 14.3 -0.1 97 101/06/20 424 6,101 14.4 14.6 14.3 14.4 0.1 175 101/06/21 329 4,721 14.3 14.45 14.25 14.35 -0.05 105 101/06/22 274 3,916 14.15 14.4 14.15 14.35 0 90 101/06/25 128 1,841 14.35 14.4 14.3 14.4 0.05 66 101/06/26 199 2,815 14.25 14.35 14.15 14.15 -0.25 96 101/06/27 133 1,887 14.15 14.3 14.1 14.2 0.05 90 101/06/28 177 2,524 14.3 14.35 14.2 14.2 0 98 101/06/29 739 10,690 14.3 14.6 14.2 14.5 0.3 249 101/07/02 230 3,359 14.7 14.7 14.5 14.55 0.05 115 101/07/03 558 8,199 14.6 14.75 14.6 14.7 0.15 186 101/07/04 350 5,176 14.6 14.9 14.6 14.85 0.15 145 101/07/05 223 3,304 14.85 14.95 14.7 14.75 -0.1 92 101/07/06 144 2,106 14.7 14.75 14.6 14.65 -0.1 75 101/07/09 155 2,252 14.5 14.6 14.45 14.55 -0.1 70 101/07/10 188 2,726 14.5 14.6 14.35 14.35 -0.2 98 101/07/11 135 1,939 14.4 14.45 14.3 14.35 0 68 101/07/12 252 3,592 14.45 14.45 14.1 14.25 -0.1 109 101/07/13 399 5,666 14.35 14.4 14.1 14.1 -0.15 123 101/07/16 321 4,513 14.1 14.25 13.95 13.95 -0.15 128 101/07/17 178 2,500 13.85 14.1 13.85 14 0.05 96 101/07/18 401 5,595 14.05 14.05 13.9 13.95 -0.05 119 101/07/19 458 6,426 14.1 14.15 13.95 14.05 0.1 178 101/07/20 352 4,951 14.15 14.15 14 14.05 0 168 101/07/23 1,015 13,982 14.05 14.05 13.65 13.75 -0.3 324 101/07/24 699 8,897 12.9 12.9 12.6 12.65 -0.1 211 101/07/25 213 2,696 12.55 12.7 12.55 12.6 -0.05 100 101/07/26 90 1,139 12.8 12.8 12.6 12.65 0.05 66 101/07/27 280 3,578 12.7 12.85 12.7 12.75 0.1 110 101/07/30 199 2,540 12.85 12.9 12.65 12.7 -0.05 86 101/07/31 159 2,043 12.75 12.9 12.75 12.9 0.2 68 101/08/01 151 1,941 12.8 12.95 12.8 12.95 0.05 86 101/08/03 197 2,512 12.8 12.85 12.75 12.8 -0.15 105 101/08/06 169 2,173 12.9 12.9 12.8 12.8 0 73 101/08/07 212 2,704 12.7 12.85 12.7 12.75 -0.05 102 101/08/08 457 5,915 12.75 13.05 12.75 13 0.25 160 101/08/09 389 5,146 13.1 13.35 13 13.2 0.2 192 101/08/10 645 8,770 13.4 13.95 13.25 13.6 0.4 313 101/08/13 601 8,187 13.7 13.8 13.45 13.6 0 221 101/08/14 389 5,324 13.45 13.75 13.45 13.7 0.1 155 101/08/15 372 5,112 13.7 13.85 13.65 13.7 0 142 101/08/16 571 7,854 13.7 13.85 13.65 13.7 0 188 101/08/17 568 7,782 13.7 13.75 13.6 13.75 0.05 173 101/08/20 295 4,063 13.85 13.85 13.7 13.75 0 85 101/08/21 466 6,449 13.65 13.9 13.65 13.8 0.05 171 101/08/22 299 4,121 13.9 13.95 13.75 13.75 -0.05 93 101/08/23 301 4,128 13.5 13.8 13.5 13.65 -0.1 107 101/08/24 457 6,295 13.65 13.85 13.65 13.75 0.1 149 101/08/27 280 3,847 13.9 13.9 13.6 13.65 -0.1 107 101/08/28 387 5,217 13.65 13.65 13.35 13.4 -0.25 139 101/08/29 186 2,504 13.5 13.5 13.35 13.45 0.05 76 101/08/30 537 7,262 13.45 13.6 13.3 13.5 0.05 143 101/08/31 414 5,648 13.4 13.75 13.4 13.65 0.15 167 101/09/03 465 6,369 13.55 13.75 13.55 13.6 -0.05 128 101/09/04 1,143 15,993 13.7 14.1 13.7 14.1 0.5 493 101/09/05 601 8,405 13.9 14 -0.1 204 第14.1 2 頁，共14.1 3頁 5425台半 日期 成交仟股 成交仟元 開盤 最高 最低 收盤 漲跌 筆數 101/09/06 314 4,371 14 14.1 13.8 13.85 -0.15 101/09/07 455 6,369 14.1 14.1 13.9 13.9 0.05 136 143 101/09/10 481 6,763 13.9 14.15 13.9 14.05 0.15 166 101/09/11 762 10,493 14.05 14.05 13.7 13.7 -0.35 226 101/09/12 505 6,974 13.75 13.9 13.7 13.7 0 196 101/09/13 263 3,630 13.85 13.9 13.7 13.75 0.05 144 101/09/14 709 9,781 13.85 13.9 13.7 13.8 0.05 215 101/09/17 494 6,808 13.9 13.9 13.7 13.75 -0.05 174 101/09/18 592 8,185 13.7 13.95 13.7 13.75 0 177 101/09/19 579 8,046 13.8 14 13.8 13.95 0.2 198 101/09/20 327 4,547 14.05 14.05 13.75 13.8 -0.15 139 101/09/21 287 3,985 13.8 13.95 13.8 13.85 0.05 103 101/09/24 378 5,252 13.9 14 13.75 13.9 0.05 160 101/09/25 1,197 16,887 14 14.2 13.95 14.1 0.2 465 101/09/26 953 13,332 14 14.1 13.85 14.05 -0.05 292 101/09/27 2,421 35,444 14.1 14.9 14.1 14.55 0.5 876 101/09/28 785 11,353 14.6 14.7 14.35 14.4 -0.15 3 101/10/01 730 10,666 14.55 14.8 14.5 14.55 0.15 297 101/10/02 528 7,693 14.55 14.7 14.5 14.6 0.05 232 101/10/03 552 8,021 14.6 14.65 14.4 14.4 -0.2 215 101/10/04 724 10,466 14.5 14.6 14.3 14.55 0.15 255 101/10/05 1,409 20,741 14.55 14.95 14.5 14.5 -0.05 567 101/10/08 1,492 20,833 14.3 14.35 13.8 13.8 -0.7 532 101/10/09 800 10,892 13.8 13.85 13.45 13.55 -0.25 310 101/10/11 454 6,095 13.25 13.55 13.25 13.5 -0.05 208 101/10/12 355 4,765 13.4 13.65 13.2 13.45 -0.05 123 101/10/15 150 1,999 13.5 13.5 13.25 13.35 -0.1 65 101/10/16 94 1,266 13.4 13.5 13.4 13.5 0.15 43 101/10/17 250 3,409 13.6 13.75 13.5 13.5 0 128 101/10/18 151 2,057 13.5 13.75 13.5 13.65 0.15 57 101/10/19 260 3,535 13.5 13.7 13.5 13.6 -0.05 72 101/10/22 299 4,021 13.5 13.5 13.35 13.5 -0.1 73 101/10/23 189 2,545 13.5 13.55 13.35 13.35 -0.15 49 101/10/24 293 3,874 13.05 13.45 13 13.3 -0.05 105 101/10/25 350 4,596 13.3 13.3 12.9 12.9 -0.4 128 101/10/26 946 11,875 13 13 12.25 12.4 -0.5 290 101/10/29 379 4,680 12.4 12.55 12.25 12.3 -0.1 203 101/10/30 234 2,928 12.45 12.6 12.4 12.5 0.2 89 101/10/31 227 2,834 12.5 12.6 12.35 12.5 0 70 101/11/01 786 9,815 12.5 12.8 12.2 12.8 0.3 305 101/11/02 504 6,399 12.8 12.85 12.6 12.65 -0.15 212 101/11/05 312 3,878 12.65 12.65 12.35 12.4 -0.25 158 101/11/06 173 2,149 12.55 12.55 12.3 12.45 0.05 90 101/11/07 446 5,532 12.45 12.55 12.35 12.45 0 192 101/11/08 481 5,926 12.35 12.4 12.25 12.35 -0.1 119 101/11/09 503 6,265 12.25 12.55 12.25 12.55 0.2 222 101/11/12 239 2,969 12.55 12.55 12.35 12.4 -0.15 148 101/11/13 428 5,255 12.4 12.4 12.15 12.15 -0.25 191 101/11/14 243 2,963 12.15 12.35 12.15 12.25 0.1 136 101/11/15 334 4,049 12.2 12.25 12.05 12.1 -0.15 178 101/11/16 638 7,611 11.8 12.15 11.8 11.85 -0.25 261 101/11/19 416 4,879 11.7 11.8 11.7 11.7 -0.15 202 101/11/20 267 3,112 11.8 11.9 11.55 11.6 -0.1 177 101/11/21 293 3,362 11.6 11.65 11.4 11.4 -0.2 193 101/11/22 412 4,667 11.4 11.55 11.15 11.2 -0.2 230 101/11/23 738 8,430 11.2 11.55 11.2 11.5 0.3 270 101/11/26 821 9,511 11.6 11.65 11.5 11.6 0.1 426 101/11/27 568 6,594 11.7 11.7 11.5 11.6 0 321 101/11/28 432 4,994 11.5 11.65 11.5 11.6 0 288 101/11/29 1,292 15,176 11.6 11.9 11.6 11.65 0.05 577 101/11/30 2,445 28,472 11.75 11.85 11.5 11.5 -0.15 1,075 101/12/03 1,332 15,635 11.6 11.85 11.55 11.85 0.35 637 101/12/04 1,527 18,429 11.85 12.3 11.75 12.25 0.4 603 101/12/05 1,277 15,651 12.2 12.4 12.15 12.4 0.15 512 101/12/06 1,613 19,929 12.35 12.55 12.15 12.2 -0.2 515 101/12/07 1,003 12,383 12.6 12.6 12.2 12.25 0.05 475 101/12/10 880 10,582 12.25 12.25 11.85 11.85 -0.4 443 101/12/11 625 7,352 11.85 11.95 11.65 11.8 -0.05 294 101/12/12 651 7,714 11.85 11.95 11.8 11.85 0.05 395 101/12/13 1,561 18,684 11.8 12.1 11.75 12.05 0.2 615 101/12/14 405 4,835 12 12.05 11.9 11.95 -0.1 140 101/12/17 852 10,261 11.9 12.15 11.9 12.1 0.15 303 101/12/18 1,049 12,873 12.1 12.4 12.1 12.3 0.2 370 101/12/19 1,009 12,342 12.35 12.4 12.15 12.2 -0.1 343 101/12/20 3,879 49,703 12.25 13.05 12.15 13.05 0.85 1,037 101/12/21 6,503 86,135 13.2 13.45 12.9 13 -0.05 1,653 101/12/22 1,189 15,457 13 13.15 12.85 13 0 434 101/12/24 666 8,661 13 13.15 12.9 13.05 0.05 261 101/12/25 834 10,886 13.1 13.15 12.95 13.1 0.05 249 101/12/26 758 9,816 13.15 13.15 12.8 12.85 -0.25 254 101/12/27 385 4,959 12.85 12.95 12.8 12.9 0.05 138 101/12/28 2,080 27,512 12.95 13.4 12.95 13.3 0.4 732 第 3 頁，共 3 頁