1314
7.21
TWD-0.16 (-2.17%)
2025.08.20收盤
中石化-資券變化
中石化最新資券變化狀況
整理中石化最新交易日(2025/08/20) 資券變化狀況。融資部分淨增減為+31張,其中買進410張、賣出371張、現償8張。累積至收盤中石化融資餘額為34,938張,狀態為「連2減-連2增」。
融券部分淨增減為+1張,其中買進4張、賣出5張、現償0張。累積至收盤中石化融券餘額為145張,狀態為「減-增」。
借券賣出部分淨增減為-670張,其中賣出2,336張、還券3,006張、調整0張。累積至收盤中石化借券賣出餘額為151,619張。
開盤價
7.36
收盤價
7.21
當日範圍
7.17 - 7.42
成交張數
14,922
開盤價(昨)
7.49
收盤價(昨)
7.37
昨日範圍
7.36 - 7.6
成交張數(昨)
12,451
成交金額
1.08億
成交金額(昨)
9268.11萬
52週範圍
6.07 - 10.25
發行股數
38億
市值
273億
資券變化-當日
資料時間:2025/08/20
開盤價
7.36
收盤價
7.21
成交張數
14,922
08/20當日 | 融資(張) | 融券(張 |
---|---|---|
買進 | 410 | 4 |
賣出 | 371 | 5 |
現償 | 8 | 0 |
增減 | +31 | +1 |
餘額 | 34,938 | 145 |
使用率 | 3.7% | 0.0% |
連增連減 | 連2減→連2增 | 減→增 |
資券互抵 | 17 | |
資券當沖 | 0.1% | |
券資比 | 0.4% | |
券資比連增連減 | 連30增 |
08/20當日 | 借券賣出(張) |
---|---|
賣出 | 2,336 |
還券 | 3,006 |
調整 | 0 |
增減 | -670 |
餘額 | 151,619 |
次日限額 | 4,676 |
資券變化-歷史逐日資訊
資料時間:2025/08/20
開盤價
7.36
收盤價
7.21
成交張數
14,922
三個月
日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交量(張) | 融資(張) | 融券(張) | 借券賣出(張) | 資券互抵(張) | 資券當沖(%) | 券資比 | 現股當沖(%) | ||||||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
買進 | 賣出 | 現償 | 增減 | 餘額 | 限額 | 使用率 | 買進 | 賣出 | 現償 | 增減 | 餘額 | 使用率 | 賣出 | 還券 | 調整 | 增減 | 餘額 | 次日限額 | |||||||||
2025/08/20 | 7.21 | -0.16 | -2.17 | 14,922 | 410 | 371 | 8 | +31 | 34,938 | 946,212 | 3.69 | 4 | 5 | 0 | +1 | 145 | 0.02 | 2,336 | 3,006 | 0 | -670 | 151,619 | 4,676 | 17 | 0.11 | 0.42 | 40.67 |
2025/08/19 | 7.37 | -0.03 | -0.41 | 12,451 | 734 | 247 | 0 | +487 | 34,907 | 946,212 | 3.69 | 5 | 1 | 0 | -4 | 144 | 0.02 | 227 | 3,607 | 0 | -3,380 | 152,289 | 4,570 | 27 | 0.22 | 0.41 | 47.73 |
2025/08/18 | 7.4 | +0.14 | +1.93 | 24,418 | 365 | 628 | 0 | -263 | 34,420 | 946,212 | 3.64 | 0 | 5 | 0 | +5 | 148 | 0.02 | 254 | 792 | 0 | -538 | 155,669 | 4,486 | 4 | 0.02 | 0.43 | 34.79 |
2025/08/15 | 7.26 | +0.04 | +0.55 | 10,810 | 226 | 123 | 1,175 | -1,072 | 34,683 | 946,212 | 3.67 | 9 | 51 | 0 | +42 | 143 | 0.02 | 603 | 2,518 | 0 | -1,915 | 156,207 | 4,298 | 14 | 0.13 | 0.41 | 38.2 |
2025/08/14 | 7.22 | -0.04 | -0.55 | 9,002 | 803 | 165 | 70 | +568 | 35,755 | 946,212 | 3.78 | 12 | 1 | 0 | -11 | 101 | 0.01 | 381 | 4,777 | 0 | -4,396 | 158,122 | 4,243 | 17 | 0.19 | 0.28 | 28.85 |
2025/08/13 | 7.26 | -0.05 | -0.68 | 13,039 | 407 | 252 | 350 | -195 | 35,187 | 946,212 | 3.72 | 9 | 2 | 0 | -7 | 112 | 0.01 | 473 | 3,395 | 0 | -2,922 | 162,518 | 4,244 | 35 | 0.27 | 0.32 | 46.39 |
2025/08/12 | 7.31 | +0.13 | +1.81 | 16,668 | 403 | 581 | 0 | -178 | 35,382 | 946,212 | 3.74 | 1 | 16 | 0 | +15 | 119 | 0.01 | 285 | 108 | 0 | +177 | 165,440 | 4,164 | 14 | 0.08 | 0.34 | 21.68 |
2025/08/11 | 7.18 | +0.06 | +0.84 | 14,719 | 138 | 236 | 200 | -298 | 35,560 | 946,212 | 3.76 | 0 | 5 | 0 | +5 | 104 | 0.01 | 69 | 6 | 0 | +63 | 165,263 | 4,095 | 15 | 0.1 | 0.29 | 26.65 |
2025/08/08 | 7.12 | +0.02 | +0.28 | 5,453 | 122 | 88 | 100 | -66 | 35,858 | 946,212 | 3.79 | 0 | 3 | 0 | +3 | 99 | 0.01 | 241 | 2,204 | 0 | -1,963 | 165,200 | 3,997 | 21 | 0.39 | 0.28 | 24.52 |
2025/08/07 | 7.1 | -0.05 | -0.7 | 7,314 | 360 | 244 | 0 | +116 | 35,924 | 946,212 | 3.8 | 27 | 1 | 0 | -26 | 96 | 0.01 | 646 | 1,288 | 0 | -642 | 167,163 | 4,016 | 30 | 0.41 | 0.27 | 26.73 |
2025/08/06 | 7.15 | +0.04 | +0.56 | 11,471 | 627 | 346 | 10 | +271 | 35,808 | 946,212 | 3.78 | 51 | 13 | 0 | -38 | 122 | 0.01 | 250 | 744 | 0 | -494 | 167,805 | 4,031 | 6 | 0.05 | 0.34 | 29.64 |
2025/08/05 | 7.11 | -0.01 | -0.14 | 9,608 | 287 | 116 | 70 | +101 | 35,537 | 946,212 | 3.76 | 3 | 2 | 0 | -1 | 160 | 0.02 | 1,254 | 1,365 | 0 | -111 | 168,299 | 4,011 | 26 | 0.27 | 0.45 | 27.69 |
2025/08/04 | 7.12 | -0.18 | -2.47 | 23,665 | 741 | 1,169 | 0 | -428 | 35,436 | 946,212 | 3.75 | 33 | 53 | 0 | +20 | 161 | 0.02 | 1,639 | 977 | 0 | +662 | 168,410 | 3,985 | 96 | 0.41 | 0.45 | 42.67 |
2025/08/01 | 7.3 | -0.15 | -2.01 | 13,471 | 743 | 493 | 18 | +232 | 35,864 | 946,212 | 3.79 | 49 | 8 | 5 | -46 | 141 | 0.01 | 1,052 | 5,350 | 0 | -4,298 | 167,748 | 3,827 | 26 | 0.19 | 0.39 | 27.47 |
2025/07/31 | 7.45 | -0.16 | -2.1 | 18,457 | 1,116 | 263 | 0 | +853 | 35,632 | 946,212 | 3.77 | 71 | 2 | 0 | -69 | 187 | 0.02 | 1,319 | 288 | 0 | +1,031 | 172,046 | 3,817 | 44 | 0.24 | 0.52 | 33.32 |
2025/07/30 | 7.61 | +0.24 | +3.26 | 32,637 | 968 | 1,817 | 31 | -880 | 34,779 | 946,212 | 3.68 | 3 | 80 | 0 | +77 | 256 | 0.03 | 451 | 4,197 | 0 | -3,746 | 171,015 | 3,709 | 16 | 0.05 | 0.74 | 32.39 |
2025/07/29 | 7.37 | -0.2 | -2.64 | 26,259 | 1,357 | 956 | 0 | +401 | 35,659 | 946,212 | 3.77 | 32 | 6 | 0 | -26 | 179 | 0.02 | 954 | 84 | 0 | +870 | 174,761 | 3,435 | 15 | 0.06 | 0.5 | 45.49 |
2025/07/28 | 7.57 | +0.12 | +1.61 | 18,298 | 617 | 1,922 | 3 | -1,308 | 35,258 | 946,212 | 3.73 | 16 | 20 | 0 | +4 | 205 | 0.02 | 551 | 865 | 0 | -314 | 173,891 | 3,241 | 38 | 0.21 | 0.58 | 29.23 |
2025/07/25 | 7.45 | -0.05 | -0.67 | 22,095 | 2,520 | 508 | 0 | +2,012 | 36,566 | 946,212 | 3.86 | 16 | 10 | 0 | -6 | 201 | 0.02 | 2,071 | 2,453 | 0 | -382 | 174,205 | 3,113 | 87 | 0.39 | 0.55 | 48.82 |
2025/07/24 | 7.5 | +0 | +0 | 24,997 | 1,085 | 1,851 | 0 | -766 | 34,554 | 946,212 | 3.65 | 1 | 19 | 0 | +18 | 207 | 0.02 | 1,675 | 1,194 | 0 | +481 | 174,587 | 2,959 | 23 | 0.09 | 0.6 | 45.35 |
2025/07/23 | 7.5 | +0.17 | +2.32 | 19,859 | 638 | 608 | 1 | +29 | 35,320 | 946,212 | 3.73 | 26 | 10 | 5 | -21 | 189 | 0.02 | 740 | 2,373 | 0 | -1,633 | 174,106 | 2,754 | 8 | 0.04 | 0.54 | 31.69 |
2025/07/22 | 7.33 | -0.05 | -0.68 | 24,481 | 743 | 1,108 | 0 | -365 | 35,291 | 946,212 | 3.73 | 9 | 24 | 0 | +15 | 210 | 0.02 | 2,349 | 3,024 | 0 | -675 | 175,739 | 2,642 | 18 | 0.07 | 0.6 | 43.81 |
2025/07/21 | 7.38 | +0.48 | +6.96 | 41,848 | 2,770 | 2,065 | 0 | +705 | 35,637 | 946,212 | 3.77 | 136 | 64 | 0 | -72 | 195 | 0.02 | 2,183 | 1,564 | 0 | +619 | 176,414 | 2,480 | 11 | 0.03 | 0.55 | 38.93 |
2025/07/18 | 6.9 | +0.04 | +0.58 | 9,027 | 197 | 159 | 0 | +38 | 34,932 | 946,212 | 3.69 | 0 | 6 | 0 | +6 | 267 | 0.03 | 145 | 610 | 0 | -465 | 175,795 | 2,197 | 9 | 0.1 | 0.76 | 27.96 |
2025/07/17 | 6.86 | +0.16 | +2.39 | 9,801 | 412 | 427 | 1 | -16 | 34,894 | 946,212 | 3.69 | 1 | 14 | 0 | +13 | 261 | 0.03 | 264 | 417 | 0 | -153 | 176,260 | 2,164 | 15 | 0.15 | 0.75 | 8.62 |
2025/07/16 | 6.7 | -0.08 | -1.18 | 4,800 | 329 | 123 | 0 | +206 | 34,910 | 946,212 | 3.69 | 0 | 0 | 0 | +0 | 248 | 0.03 | 431 | 1,340 | 0 | -909 | 176,413 | 2,138 | 5 | 0.1 | 0.71 | 23.96 |
2025/07/15 | 6.78 | +0.05 | +0.74 | 10,004 | 559 | 297 | 0 | +262 | 34,704 | 946,212 | 3.67 | 2 | 5 | 0 | +3 | 248 | 0.03 | 1,210 | 824 | 0 | +386 | 177,322 | 2,157 | 4 | 0.04 | 0.71 | 42.42 |
2025/07/14 | 6.73 | +0.12 | +1.82 | 6,987 | 182 | 340 | 2 | -160 | 34,442 | 946,212 | 3.64 | 11 | 131 | 0 | +120 | 245 | 0.03 | 166 | 392 | 0 | -226 | 176,936 | 2,115 | 2 | 0.03 | 0.71 | 27.51 |
2025/07/11 | 6.61 | -0.01 | -0.15 | 6,839 | 262 | 23 | 40 | +199 | 34,602 | 946,212 | 3.66 | 62 | 20 | 0 | -42 | 125 | 0.01 | 796 | 275 | 0 | +521 | 177,162 | 2,145 | 16 | 0.23 | 0.36 | 33.7 |
2025/07/10 | 6.62 | -0.12 | -1.78 | 4,206 | 129 | 97 | 18 | +14 | 34,403 | 946,212 | 3.64 | 4 | 21 | 0 | +17 | 167 | 0.02 | 219 | 556 | 0 | -337 | 176,641 | 2,214 | 15 | 0.36 | 0.49 | 11.41 |
2025/07/09 | 6.74 | +0.02 | +0.3 | 4,274 | 76 | 79 | 1 | -4 | 34,389 | 946,212 | 3.63 | 2 | 10 | 0 | +8 | 150 | 0.02 | 402 | 752 | 0 | -350 | 176,978 | 2,220 | 1 | 0.02 | 0.44 | 28.71 |
2025/07/08 | 6.72 | -0.01 | -0.15 | 4,078 | 295 | 228 | 0 | +67 | 34,393 | 946,212 | 3.63 | 0 | 2 | 0 | +2 | 142 | 0.02 | 511 | 1,031 | 0 | -520 | 177,328 | 2,286 | 1 | 0.02 | 0.41 | 23.42 |
2025/07/07 | 6.73 | -0.07 | -1.03 | 5,582 | 74 | 104 | 40 | -70 | 34,326 | 946,212 | 3.63 | 14 | 4 | 0 | -10 | 140 | 0.01 | 189 | 832 | 0 | -643 | 177,848 | 2,293 | 9 | 0.16 | 0.41 | 29.69 |
2025/07/04 | 6.8 | -0.08 | -1.16 | 5,370 | 84 | 782 | 0 | -698 | 34,396 | 946,212 | 3.64 | 28 | 3 | 0 | -25 | 150 | 0.02 | 187 | 645 | 0 | -458 | 178,491 | 2,295 | 2 | 0.04 | 0.44 | 17.84 |
2025/07/03 | 6.88 | +0.12 | +1.78 | 9,104 | 122 | 301 | 0 | -179 | 35,094 | 946,212 | 3.71 | 0 | 39 | 0 | +39 | 175 | 0.02 | 329 | 990 | 0 | -661 | 178,949 | 2,286 | 1 | 0.01 | 0.5 | 14.73 |
2025/07/02 | 6.76 | +0.06 | +0.9 | 5,011 | 96 | 330 | 0 | -234 | 35,273 | 946,212 | 3.73 | 0 | 1 | 0 | +1 | 136 | 0.01 | 286 | 1,468 | 0 | -1,182 | 179,610 | 2,235 | 1 | 0.02 | 0.39 | 14.21 |
2025/07/01 | 6.7 | +0.16 | +2.45 | 9,744 | 294 | 434 | 0 | -140 | 35,507 | 946,212 | 3.75 | 0 | 1 | 0 | +1 | 135 | 0.01 | 482 | 1,491 | 0 | -1,009 | 180,792 | 2,218 | 1 | 0.01 | 0.38 | 15.36 |
2025/06/30 | 6.54 | -0.1 | -1.51 | 4,974 | 110 | 273 | 0 | -163 | 35,647 | 946,212 | 3.77 | 7 | 1 | 0 | -6 | 134 | 0.01 | 934 | 843 | 0 | +91 | 181,801 | 2,175 | 15 | 0.3 | 0.38 | 27.06 |
2025/06/27 | 6.64 | +0.1 | +1.53 | 7,336 | 192 | 313 | 12 | -133 | 35,810 | 946,212 | 3.78 | 0 | 4 | 0 | +4 | 140 | 0.01 | 464 | 137 | 0 | +327 | 181,710 | 2,199 | 5 | 0.07 | 0.39 | 16.77 |
2025/06/26 | 6.54 | +0.01 | +0.15 | 8,859 | 474 | 143 | 0 | +331 | 35,943 | 946,212 | 3.8 | 2 | 1 | 0 | -1 | 136 | 0.01 | 834 | 889 | 0 | -55 | 181,383 | 2,207 | 6 | 0.07 | 0.38 | 26.33 |
2025/06/25 | 6.53 | +0.1 | +1.56 | 9,470 | 130 | 368 | 9 | -247 | 35,612 | 946,212 | 3.76 | 0 | 25 | 1 | +24 | 137 | 0.01 | 910 | 0 | 0 | +910 | 181,438 | 2,212 | 1 | 0.01 | 0.38 | 111.95 |
2025/06/24 | 6.43 | +0.06 | +0.94 | 6,942 | 375 | 77 | 25 | +273 | 35,859 | 946,212 | 3.79 | 86 | 1 | 0 | -85 | 113 | 0.01 | 570 | 1,306 | 0 | -736 | 180,528 | 2,211 | 1 | 0.01 | 0.32 | 20.63 |
2025/06/23 | 6.37 | -0.06 | -0.93 | 7,924 | 205 | 258 | 640 | -693 | 35,586 | 946,212 | 3.76 | 13 | 0 | 0 | -13 | 198 | 0.02 | 1,232 | 597 | 0 | +635 | 181,264 | 2,180 | 3 | 0.04 | 0.56 | 22.5 |
2025/06/20 | 6.43 | -0.05 | -0.77 | 12,399 | 403 | 390 | 26 | -13 | 36,279 | 946,212 | 3.83 | 10 | 9 | 0 | -1 | 211 | 0.02 | 1,233 | 108 | 0 | +1,125 | 180,629 | 2,155 | 5 | 0.04 | 0.58 | 14.04 |
2025/06/19 | 6.48 | -0.1 | -1.52 | 7,693 | 226 | 182 | 28 | +16 | 36,292 | 946,212 | 3.84 | 1 | 1 | 0 | +0 | 212 | 0.02 | 1,441 | 153 | 0 | +1,288 | 179,504 | 2,116 | 15 | 0.19 | 0.58 | 12.39 |
2025/06/18 | 6.58 | +0 | +0 | 5,223 | 232 | 26 | 0 | +206 | 36,276 | 946,212 | 3.83 | 2 | 2 | 0 | +0 | 212 | 0.02 | 1,137 | 1,170 | 0 | -33 | 178,216 | 2,189 | 5 | 0.1 | 0.58 | 18.02 |
2025/06/17 | 6.58 | -0.12 | -1.79 | 6,915 | 306 | 30 | 0 | +276 | 36,070 | 946,212 | 3.81 | 3 | 13 | 0 | +10 | 212 | 0.02 | 1,878 | 573 | 0 | +1,305 | 178,249 | 2,225 | 14 | 0.2 | 0.59 | 14.23 |
2025/06/16 | 6.7 | +0.1 | +1.52 | 5,502 | 199 | 160 | 501 | -462 | 35,794 | 946,212 | 3.78 | 6 | 2 | 0 | -4 | 202 | 0.02 | 452 | 485 | 0 | -33 | 176,944 | 2,421 | 2 | 0.04 | 0.56 | 33.28 |
2025/06/13 | 6.6 | -0.08 | -1.2 | 6,673 | 137 | 164 | 50 | -77 | 36,256 | 946,212 | 3.83 | 5 | 1 | 0 | -4 | 206 | 0.02 | 1,691 | 0 | 0 | +1,691 | 176,977 | 2,463 | 2 | 0.03 | 0.57 | 18.54 |
2025/06/12 | 6.68 | +0.01 | +0.15 | 4,460 | 282 | 37 | 31 | +214 | 36,333 | 946,212 | 3.84 | 9 | 2 | 0 | -7 | 210 | 0.02 | 728 | 948 | 0 | -220 | 175,286 | 2,461 | 1 | 0.02 | 0.58 | 20.58 |
2025/06/11 | 6.67 | -0.16 | -2.34 | 8,655 | 359 | 175 | 5 | +179 | 36,119 | 946,212 | 3.82 | 44 | 11 | 0 | -33 | 217 | 0.02 | 1,497 | 637 | 0 | +860 | 175,506 | 2,463 | 5 | 0.06 | 0.6 | 21.03 |
2025/06/10 | 6.83 | +0.15 | +2.25 | 8,262 | 279 | 510 | 0 | -231 | 35,940 | 946,212 | 3.8 | 11 | 31 | 0 | +20 | 250 | 0.03 | 494 | 36 | 0 | +458 | 174,646 | 2,434 | 2 | 0.02 | 0.7 | 19.06 |
2025/06/09 | 6.68 | -0.19 | -2.77 | 13,545 | 464 | 88 | 0 | +376 | 36,171 | 946,212 | 3.82 | 20 | 157 | 0 | +137 | 230 | 0.02 | 1,919 | 0 | 0 | +1,919 | 174,188 | 2,395 | 38 | 0.28 | 0.64 | 12.44 |
2025/06/06 | 6.87 | +0.07 | +1.03 | 5,733 | 80 | 297 | 0 | -217 | 35,795 | 946,212 | 3.78 | 0 | 1 | 0 | +1 | 93 | 0.01 | 219 | 1,025 | 0 | -806 | 172,269 | 2,294 | 15 | 0.26 | 0.26 | 23.55 |
2025/06/05 | 6.8 | +0 | +0 | 7,259 | 414 | 35 | 0 | +379 | 36,012 | 946,212 | 3.81 | 90 | 0 | 0 | -90 | 92 | 0.01 | 733 | 736 | 0 | -3 | 173,075 | 2,296 | 0 | 0 | 0.26 | 20.66 |
2025/06/04 | 6.8 | +0.03 | +0.44 | 6,709 | 238 | 144 | 0 | +94 | 35,633 | 946,212 | 3.77 | 0 | 20 | 0 | +20 | 182 | 0.02 | 671 | 84 | 0 | +587 | 173,078 | 2,260 | 0 | 0 | 0.51 | 21.67 |
2025/06/03 | 6.77 | -0.02 | -0.29 | 5,800 | 303 | 68 | 0 | +235 | 35,539 | 946,212 | 3.76 | 11 | 6 | 0 | -5 | 162 | 0.02 | 1,396 | 4,545 | 0 | -3,149 | 172,491 | 2,236 | 7 | 0.12 | 0.46 | 14.77 |
2025/06/02 | 6.79 | -0.13 | -1.88 | 9,994 | 415 | 86 | 0 | +329 | 35,304 | 946,212 | 3.73 | 0 | 30 | 0 | +30 | 167 | 0.02 | 1,444 | 947 | 0 | +497 | 175,640 | 2,214 | 11 | 0.11 | 0.47 | 23.52 |
2025/05/29 | 6.92 | -0.11 | -1.56 | 13,745 | 445 | 161 | 3 | +281 | 34,975 | 946,212 | 3.7 | 4 | 66 | 0 | +62 | 137 | 0.01 | 1,391 | 2 | 0 | +1,389 | 175,143 | 2,157 | 6 | 0.04 | 0.39 | 17.31 |
2025/05/28 | 7.03 | -0.01 | -0.14 | 4,722 | 142 | 176 | 1 | -35 | 34,694 | 946,212 | 3.67 | 5 | 1 | 0 | -4 | 75 | 0.01 | 209 | 235 | 0 | -26 | 173,754 | 2,076 | 9 | 0.19 | 0.22 | 17.62 |
2025/05/27 | 7.04 | -0.16 | -2.22 | 10,947 | 477 | 189 | 1 | +287 | 34,729 | 946,212 | 3.67 | 2 | 5 | 1 | +2 | 79 | 0.01 | 1,770 | 169 | 0 | +1,601 | 173,780 | 2,105 | 4 | 0.04 | 0.23 | 19.42 |
2025/05/26 | 7.2 | +0.04 | +0.56 | 4,747 | 207 | 109 | 2 | +96 | 34,442 | 946,212 | 3.64 | 0 | 2 | 0 | +2 | 77 | 0.01 | 1,097 | 0 | 0 | +1,097 | 172,179 | 2,113 | 0 | 0 | 0.22 | 21.36 |
2025/05/23 | 7.16 | -0.05 | -0.69 | 5,802 | 141 | 137 | 0 | +4 | 34,346 | 946,212 | 3.63 | 48 | 1 | 3 | -50 | 75 | 0.01 | 193 | 124 | 0 | +69 | 171,082 | 2,205 | 1 | 0.02 | 0.22 | 22.01 |
2025/05/22 | 7.21 | -0.09 | -1.23 | 4,437 | 209 | 227 | 0 | -18 | 34,342 | 946,212 | 3.63 | 19 | 30 | 0 | +11 | 125 | 0.01 | 127 | 0 | 0 | +127 | 171,013 | 224 | 0 | 0 | 0.36 | 9.44 |
2025/05/21 | 7.3 | +0 | +0 | 4,035 | 110 | 15 | 0 | +95 | 34,360 | 946,212 | 3.63 | 0 | 0 | 0 | +0 | 114 | 0.01 | 144 | 174 | 0 | -30 | 170,886 | 249 | 0 | 0 | 0.33 | 23.08 |
2025/05/20 | 7.3 | -0.01 | -0.14 | 3,307 | 56 | 145 | 0 | -89 | 34,265 | 946,212 | 3.62 | 1 | 13 | 0 | +12 | 114 | 0.01 | 147 | 649 | 0 | -502 | 170,916 | 271 | 0 | 0 | 0.33 | 24.61 |
2025/05/19 | 7.31 | -0.09 | -1.22 | 5,406 | 168 | 65 | 2 | +101 | 34,354 | 946,212 | 3.63 | 2 | 0 | 0 | -2 | 102 | 0.01 | 145 | 620 | 0 | -475 | 171,418 | 275 | 0 | 0 | 0.3 | 19.33 |
2025/05/16 | 7.4 | +0.1 | +1.37 | 7,401 | 432 | 203 | 18 | +211 | 34,253 | 946,212 | 3.62 | 7 | 42 | 0 | +35 | 104 | 0.01 | 146 | 237 | 0 | -91 | 171,893 | 273 | 6 | 0.08 | 0.3 | 20.43 |
2025/05/15 | 7.3 | -0.16 | -2.14 | 8,138 | 332 | 118 | 301 | -87 | 34,042 | 946,212 | 3.6 | 7 | 6 | 0 | -1 | 69 | 0.01 | 193 | 0 | 0 | +193 | 171,984 | 274 | 3 | 0.04 | 0.2 | 17.6 |
2025/05/14 | 7.46 | -0.05 | -0.67 | 9,356 | 462 | 79 | 75 | +308 | 34,129 | 946,212 | 3.61 | 4 | 10 | 0 | +6 | 70 | 0.01 | 137 | 145 | 0 | -8 | 171,791 | 280 | 4 | 0.04 | 0.21 | 17.97 |
2025/05/13 | 7.51 | -0.16 | -2.09 | 9,340 | 470 | 146 | 1 | +323 | 33,821 | 946,212 | 3.57 | 26 | 3 | 0 | -23 | 64 | 0.01 | 169 | 195 | 0 | -26 | 171,799 | 283 | 0 | 0 | 0.19 | 19.83 |
2025/05/12 | 7.67 | +0.02 | +0.26 | 3,899 | 94 | 109 | 0 | -15 | 33,498 | 946,212 | 3.54 | 0 | 19 | 0 | +19 | 87 | 0.01 | 129 | 1,368 | 0 | -1,239 | 171,825 | 280 | 1 | 0.03 | 0.26 | 18.05 |
2025/05/09 | 7.65 | -0.05 | -0.65 | 5,401 | 357 | 413 | 0 | -56 | 33,513 | 946,212 | 3.54 | 20 | 0 | 0 | -20 | 68 | 0.01 | 197 | 332 | 0 | -135 | 173,064 | 280 | 0 | 0 | 0.2 | 22.94 |
2025/05/08 | 7.7 | -0.08 | -1.03 | 8,489 | 327 | 208 | 0 | +119 | 33,569 | 946,212 | 3.55 | 24 | 16 | 0 | -8 | 88 | 0.01 | 128 | 765 | 0 | -637 | 173,199 | 280 | 2 | 0.02 | 0.26 | 26.07 |
2025/05/07 | 7.78 | +0.13 | +1.7 | 14,992 | 179 | 930 | 103 | -854 | 33,450 | 946,212 | 3.54 | 1 | 31 | 0 | +30 | 96 | 0.01 | 236 | 1,811 | 0 | -1,575 | 173,836 | 276 | 0 | 0 | 0.29 | 21.36 |
2025/05/06 | 7.65 | +0.04 | +0.53 | 8,788 | 241 | 225 | 48 | -32 | 34,304 | 946,212 | 3.63 | 8 | 1 | 0 | -7 | 66 | 0.01 | 234 | 0 | 0 | +234 | 175,411 | 270 | 1 | 0.01 | 0.19 | 33.64 |
2025/05/05 | 7.61 | +0.21 | +2.84 | 26,550 | 1,141 | 1,836 | 90 | -785 | 34,336 | 946,212 | 3.63 | 4 | 6 | 0 | +2 | 73 | 0.01 | 251 | 1,968 | 0 | -1,717 | 175,177 | 266 | 16 | 0.06 | 0.21 | 36.48 |
2025/05/02 | 7.4 | +0.22 | +3.06 | 9,709 | 549 | 337 | 0 | +212 | 35,121 | 946,212 | 3.71 | 0 | 5 | 0 | +5 | 71 | 0.01 | 106 | 132 | 0 | -26 | 176,894 | 246 | 1 | 0.01 | 0.2 | 16.78 |
2025/04/30 | 7.18 | -0.02 | -0.28 | 6,511 | 166 | 216 | 1 | -51 | 34,909 | 946,212 | 3.69 | 5 | 1 | 0 | -4 | 66 | 0.01 | 123 | 99 | 0 | +24 | 176,920 | 243 | 0 | 0 | 0.19 | 23.36 |
2025/04/29 | 7.2 | +0.04 | +0.56 | 4,661 | 94 | 222 | 0 | -128 | 34,960 | 946,212 | 3.69 | 6 | 10 | 0 | +4 | 70 | 0.01 | 105 | 0 | 0 | +105 | 176,896 | 242 | 2 | 0.04 | 0.2 | 20.49 |
2025/04/28 | 7.16 | +0.11 | +1.56 | 5,682 | 266 | 193 | 2 | +71 | 35,088 | 946,212 | 3.71 | 30 | 1 | 0 | -29 | 66 | 0.01 | 107 | 118 | 0 | -11 | 176,791 | 245 | 0 | 0 | 0.19 | 20.45 |
2025/04/25 | 7.05 | +0.05 | +0.71 | 4,436 | 142 | 61 | 5 | +76 | 35,017 | 946,212 | 3.7 | 8 | 0 | 0 | -8 | 95 | 0.01 | 119 | 50 | 0 | +69 | 176,802 | 255 | 54 | 1.22 | 0.27 | 20.18 |
2025/04/24 | 7 | +0 | +0 | 3,373 | 148 | 173 | 35 | -60 | 34,941 | 946,212 | 3.69 | 1 | 0 | 0 | -1 | 103 | 0.01 | 39 | 0 | 0 | +39 | 176,733 | 258 | 0 | 0 | 0.29 | 24.75 |
2025/04/23 | 7 | +0.15 | +2.19 | 5,963 | 130 | 383 | 0 | -253 | 35,001 | 946,212 | 3.7 | 32 | 22 | 0 | -10 | 104 | 0.01 | 209 | 3 | 0 | +206 | 176,694 | 269 | 1 | 0.02 | 0.3 | 19.65 |
2025/04/22 | 6.85 | -0.02 | -0.29 | 3,640 | 98 | 98 | 0 | +0 | 35,254 | 946,212 | 3.73 | 8 | 3 | 0 | -5 | 114 | 0.01 | 149 | 1,886 | 0 | -1,737 | 176,488 | 270 | 33 | 0.91 | 0.32 | 27.58 |
2025/04/21 | 6.87 | -0.13 | -1.86 | 4,287 | 105 | 204 | 1 | -100 | 35,254 | 946,212 | 3.73 | 10 | 1 | 0 | -9 | 119 | 0.01 | 117 | 120 | 0 | -3 | 178,225 | 276 | 3 | 0.07 | 0.34 | 21.41 |
2025/04/18 | 7 | +0.05 | +0.72 | 3,610 | 64 | 146 | 17 | -99 | 35,354 | 946,212 | 3.74 | 4 | 4 | 0 | +0 | 128 | 0.01 | 105 | 0 | 0 | +105 | 178,228 | 282 | 0 | 0 | 0.36 | 21.72 |
2025/04/17 | 6.95 | -0.03 | -0.43 | 4,312 | 138 | 138 | 0 | +0 | 35,453 | 946,212 | 3.75 | 3 | 24 | 0 | +21 | 128 | 0.01 | 227 | 0 | 0 | +227 | 178,123 | 294 | 6 | 0.14 | 0.36 | 23.75 |
2025/04/16 | 6.98 | -0.12 | -1.69 | 5,692 | 293 | 268 | 0 | +25 | 35,453 | 946,212 | 3.75 | 28 | 6 | 0 | -22 | 107 | 0.01 | 228 | 178 | 0 | +50 | 177,896 | 310 | 0 | 0 | 0.3 | 14.25 |
2025/04/15 | 7.1 | +0.17 | +2.45 | 7,618 | 306 | 489 | 66 | -249 | 35,428 | 946,212 | 3.74 | 4 | 25 | 0 | +21 | 129 | 0.01 | 48 | 0 | 0 | +48 | 177,846 | 319 | 1 | 0.01 | 0.36 | 18.97 |
ifa.ai自當盡力提供正確訊息,但如有疏忽或錯誤遺漏,本公司或關係企業與其任何董事或任何受僱人,恕不負任何法律責任。