1815
69.2
TWD-3.70 (-5.08%)
2025.08.20收盤
富喬-資券變化
富喬最新資券變化狀況
整理富喬最新交易日(2025/08/20) 資券變化狀況。融資部分淨增減為+1,982張,其中買進11,165張、賣出9,170張、現償13張。累積至收盤富喬融資餘額為80,297張,狀態為「減-增」。
融券部分淨增減為-2,797張,其中買進3,155張、賣出360張、現償2張。累積至收盤富喬融券餘額為16,972張,狀態為「連2增-連3減」。
借券賣出部分淨增減為-1,020張,其中賣出0張、還券1,020張、調整0張。累積至收盤富喬借券賣出餘額為17,682張。
開盤價
68.5
收盤價
69.2
當日範圍
65.7 - 72.6
成交張數
40,187
開盤價(昨)
79.2
收盤價(昨)
72.9
昨日範圍
72.9 - 79.2
成交張數(昨)
43,850
成交金額
27.08億
成交金額(昨)
32.46億
52週範圍
21 - 80.9
發行股數
5億
市值
360億
資券變化-當日
資料時間:2025/08/20
開盤價
68.5
收盤價
69.2
成交張數
40,187
08/20當日 | 融資(張) | 融券(張 |
---|---|---|
買進 | 11,165 | 3,155 |
賣出 | 9,170 | 360 |
現償 | 13 | 2 |
增減 | +1,982 | -2,797 |
餘額 | 80,297 | 16,972 |
使用率 | 61.7% | 13.0% |
連增連減 | 減→增 | 連2增→連3減 |
資券互抵 | 0 | |
資券當沖 | 0.0% | |
券資比 | 21.1% | |
券資比連增連減 | 連30增 |
08/20當日 | 借券賣出(張) |
---|---|
賣出 | 0 |
還券 | 1,020 |
調整 | 0 |
增減 | -1,020 |
餘額 | 17,682 |
次日限額 | 34,406 |
資券變化-歷史逐日資訊
資料時間:2025/08/20
開盤價
68.5
收盤價
69.2
成交張數
40,187
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 | 69.2 | -3.7 | -5.08 | 40,187 | 11,165 | 9,170 | 13 | +1,982 | 80,297 | 130,221 | 61.66 | 3,155 | 360 | 2 | -2,797 | 16,972 | 13.03 | 0 | 1,020 | 0 | -1,020 | 17,682 | 34,406 | 0 | 0 | 21.14 | -- |
2025/08/19 | 72.9 | -8 | -9.89 | 43,850 | 4,811 | 7,457 | 12 | -2,658 | 78,315 | 130,221 | 60.14 | 6,047 | 454 | 46 | -5,639 | 19,769 | 15.18 | 0 | 1,052 | 0 | -1,052 | 18,702 | 33,386 | 5,704 | 13.01 | 25.24 | -- |
2025/08/18 | 80.9 | +2 | +2.53 | 178,434 | 13,563 | 6,371 | 10 | +7,182 | 80,973 | 130,221 | 62.18 | 2,880 | 2,019 | 13 | -874 | 25,408 | 19.51 | 3,859 | 918 | 0 | +2,941 | 19,754 | 32,334 | 196 | 0.11 | 31.38 | 65.63 |
2025/08/15 | 78.9 | +6.4 | +8.83 | 211,626 | 9,490 | 9,695 | 39 | -244 | 73,791 | 130,221 | 56.67 | 2,461 | 4,228 | 23 | +1,744 | 26,282 | 20.18 | 23 | 2,223 | 0 | -2,200 | 16,813 | 35,275 | 403 | 0.19 | 35.62 | 75.31 |
2025/08/14 | 72.5 | +3.4 | +4.92 | 152,344 | 8,897 | 7,559 | 2 | +1,336 | 74,035 | 130,221 | 56.85 | 1,395 | 2,096 | 1 | +700 | 24,538 | 18.84 | 539 | 553 | 0 | -14 | 19,013 | 33,075 | 285 | 0.19 | 33.14 | 70.01 |
2025/08/13 | 69.1 | +1.6 | +2.37 | 272,696 | 10,192 | 13,876 | 9 | -3,693 | 72,699 | 130,217 | 55.83 | 4,260 | 1,913 | 5 | -2,352 | 23,838 | 18.31 | 3,096 | 930 | 0 | +2,166 | 19,027 | 33,060 | 264 | 0.1 | 32.79 | 72.3 |
2025/08/12 | 67.5 | +6.1 | +9.93 | 294,824 | 8,946 | 15,718 | 12 | -6,784 | 76,392 | 130,217 | 58.67 | 4,900 | 6,176 | 141 | +1,135 | 26,190 | 20.11 | 4,470 | 386 | 0 | +4,084 | 16,861 | 35,226 | 323 | 0.11 | 34.28 | 77.62 |
2025/08/11 | 61.4 | +5.5 | +9.84 | 154,012 | 10,828 | 10,902 | 17 | -91 | 83,176 | 130,217 | 63.87 | 551 | 5,899 | 106 | +5,242 | 25,055 | 19.24 | 1,888 | 4,969 | 0 | -3,081 | 12,777 | 39,310 | 135 | 0.09 | 30.12 | 58.83 |
2025/08/08 | 55.9 | +1.5 | +2.76 | 141,722 | 11,150 | 7,232 | 0 | +3,918 | 83,267 | 130,217 | 63.94 | 740 | 961 | 0 | +221 | 19,813 | 15.22 | 611 | 3,073 | 0 | -2,462 | 15,858 | 36,229 | 182 | 0.13 | 23.79 | 70.55 |
2025/08/07 | 54.4 | +1.4 | +2.64 | 133,026 | 9,130 | 5,912 | 1 | +3,217 | 79,349 | 130,217 | 60.94 | 462 | 805 | 98 | +245 | 19,592 | 15.05 | 2,099 | 1,537 | 0 | +562 | 18,320 | 33,767 | 163 | 0.12 | 24.69 | 72.49 |
2025/08/06 | 53 | -1 | -1.85 | 92,325 | 4,438 | 11,471 | 0 | -7,033 | 76,132 | 130,217 | 58.47 | 1,226 | 479 | 0 | -747 | 19,347 | 14.86 | 335 | 1,572 | 0 | -1,237 | 17,758 | 34,329 | 123 | 0.13 | 25.41 | 59.83 |
2025/08/05 | 54 | -1.3 | -2.35 | 159,892 | 10,334 | 10,846 | 0 | -512 | 83,165 | 130,217 | 63.87 | 1,431 | 576 | 2 | -857 | 20,094 | 15.43 | 2,980 | 1,136 | 0 | +1,844 | 18,995 | 33,092 | 278 | 0.17 | 24.16 | 68.14 |
2025/08/04 | 55.3 | +0.5 | +0.91 | 103,911 | 7,486 | 5,896 | 10 | +1,580 | 83,677 | 130,217 | 64.26 | 384 | 840 | 3 | +453 | 20,951 | 16.09 | 0 | 3,064 | 0 | -3,064 | 17,151 | 34,308 | 189 | 0.18 | 25.04 | 69.82 |
2025/08/01 | 54.8 | +0.2 | +0.37 | 258,959 | 10,649 | 17,122 | 95 | -6,568 | 82,097 | 130,217 | 63.05 | 3,368 | 1,137 | 8 | -2,239 | 20,498 | 15.74 | 1,419 | 5,126 | 0 | -3,707 | 20,215 | 31,872 | 458 | 0.18 | 24.97 | 71.58 |
2025/07/31 | 54.6 | +4.9 | +9.86 | 208,091 | 15,029 | 13,606 | 19 | +1,404 | 88,665 | 130,217 | 68.09 | 746 | 6,265 | 0 | +5,519 | 22,737 | 17.46 | 843 | 179 | 0 | +664 | 23,922 | 28,165 | 304 | 0.15 | 25.64 | 68.78 |
2025/07/30 | 49.7 | +2.9 | +6.2 | 210,777 | 17,217 | 11,348 | 12 | +5,857 | 87,261 | 130,217 | 67.01 | 824 | 2,447 | 2 | +1,621 | 17,218 | 13.22 | 2,535 | 2,298 | 0 | +237 | 23,258 | 28,829 | 214 | 0.1 | 19.73 | 67.72 |
2025/07/29 | 46.8 | -0.05 | -0.11 | 140,291 | 7,539 | 8,110 | 1 | -572 | 81,404 | 130,217 | 62.51 | 336 | 545 | 171 | +38 | 15,597 | 11.98 | 2,045 | 502 | 0 | +1,543 | 23,021 | 28,350 | 212 | 0.15 | 19.16 | 72.45 |
2025/07/28 | 46.85 | +0.85 | +1.85 | 203,299 | 24,612 | 13,157 | 2 | +11,453 | 81,976 | 130,217 | 62.95 | 371 | 820 | 2 | +447 | 15,559 | 11.95 | 1,157 | 1,118 | 0 | +39 | 21,478 | 27,994 | 755 | 0.37 | 18.98 | 71.94 |
2025/07/25 | 46 | +1 | +2.22 | 121,311 | 8,615 | 5,386 | 3 | +3,226 | 70,523 | 130,217 | 54.16 | 466 | 835 | 11 | +358 | 15,112 | 11.61 | 1,928 | 0 | 0 | +1,928 | 21,439 | 26,665 | 274 | 0.23 | 21.43 | 72.47 |
2025/07/24 | 45 | +0.8 | +1.81 | 89,972 | 7,799 | 4,167 | 4 | +3,628 | 67,297 | 130,217 | 51.68 | 820 | 775 | 0 | -45 | 14,754 | 11.33 | 2,414 | 245 | 0 | +2,169 | 19,511 | 26,312 | 162 | 0.18 | 21.92 | 66.7 |
2025/07/23 | 44.2 | +0.1 | +0.23 | 120,008 | 6,593 | 4,209 | 2 | +2,382 | 63,669 | 130,217 | 48.89 | 644 | 336 | 1 | -309 | 14,799 | 11.36 | 1,118 | 34 | 0 | +1,084 | 17,342 | 25,985 | 164 | 0.14 | 23.24 | 72.59 |
2025/07/22 | 44.1 | -0.4 | -0.9 | 243,638 | 9,584 | 16,122 | 0 | -6,538 | 61,287 | 130,217 | 47.07 | 1,434 | 1,208 | 5 | -231 | 15,108 | 11.6 | 871 | 941 | 0 | -70 | 16,258 | 25,806 | 486 | 0.2 | 24.65 | 77.66 |
2025/07/21 | 44.5 | -1.6 | -3.47 | 125,147 | 9,434 | 15,664 | 0 | -6,230 | 67,805 | 130,217 | 52.07 | 1,591 | 535 | 0 | -1,056 | 15,340 | 11.78 | 1,346 | 434 | 0 | +912 | 16,328 | 25,079 | 208 | 0.17 | 22.62 | 63.82 |
2025/07/18 | 46.1 | -1.5 | -3.15 | 205,533 | 11,280 | 10,887 | 6 | +387 | 74,035 | 130,217 | 56.86 | 2,657 | 595 | 0 | -2,062 | 16,396 | 12.59 | 855 | 8,300 | 0 | -7,445 | 15,416 | 25,753 | 221 | 0.11 | 22.15 | 70.94 |
2025/07/17 | 47.6 | +3.1 | +6.97 | 261,182 | 15,302 | 15,140 | 38 | +124 | 73,648 | 130,217 | 56.56 | 1,330 | 6,033 | 0 | +4,703 | 18,458 | 14.17 | 33 | 3,294 | 0 | -3,261 | 22,861 | 24,632 | 462 | 0.18 | 25.06 | 74.9 |
2025/07/16 | 44.5 | +2.9 | +6.97 | 312,454 | 14,198 | 14,760 | 1 | -563 | 73,524 | 130,217 | 56.46 | 2,190 | 3,602 | 1 | +1,411 | 13,755 | 10.56 | 1,397 | 1,379 | 0 | +18 | 26,122 | 23,681 | 577 | 0.18 | 18.71 | 72.26 |
2025/07/15 | 41.6 | +3.75 | +9.91 | 156,272 | 15,201 | 12,311 | 24 | +2,866 | 74,087 | 130,217 | 56.9 | 1,556 | 5,491 | 131 | +3,804 | 12,344 | 9.48 | 735 | 635 | 0 | +100 | 26,104 | 22,880 | 175 | 0.11 | 16.66 | 45.3 |
2025/07/14 | 37.85 | +0.75 | +2.02 | 63,598 | 7,877 | 7,263 | 8 | +606 | 71,221 | 130,217 | 54.69 | 210 | 1,216 | 0 | +1,006 | 8,540 | 6.56 | 201 | 751 | 0 | -550 | 26,004 | 23,136 | 496 | 0.78 | 11.99 | 48.11 |
2025/07/11 | 37.1 | -0.5 | -1.33 | 96,169 | 9,492 | 6,678 | 3 | +2,811 | 70,615 | 130,107 | 54.27 | 384 | 456 | 1 | +71 | 7,534 | 5.79 | 4,163 | 1,270 | 0 | +2,893 | 26,554 | 23,664 | 182 | 0.19 | 10.67 | 59.34 |
2025/07/10 | 37.6 | +1.25 | +3.44 | 92,269 | 8,093 | 6,807 | 0 | +1,286 | 67,804 | 130,107 | 52.11 | 580 | 1,387 | 1 | +806 | 7,463 | 5.74 | 2,178 | 1,649 | 0 | +529 | 23,661 | 24,415 | 810 | 0.88 | 11.01 | 56.98 |
2025/07/09 | 36.35 | +0.95 | +2.68 | 45,613 | 4,247 | 5,406 | 1 | -1,160 | 66,518 | 130,107 | 51.13 | 149 | 729 | 3 | +577 | 6,657 | 5.12 | 668 | 200 | 0 | +468 | 23,132 | 25,784 | 650 | 1.43 | 10.01 | 57.01 |
2025/07/08 | 35.4 | +0.7 | +2.02 | 27,461 | 2,178 | 1,845 | 2 | +331 | 67,678 | 130,107 | 52.02 | 306 | 797 | 1 | +490 | 6,080 | 4.67 | 730 | 480 | 0 | +250 | 22,664 | 26,981 | 22 | 0.08 | 8.98 | 61.81 |
2025/07/07 | 34.7 | +0.1 | +0.29 | 56,681 | 5,327 | 4,939 | 1 | +387 | 67,347 | 130,107 | 51.76 | 151 | 314 | 0 | +163 | 5,590 | 4.3 | 1,160 | 238 | 0 | +922 | 22,414 | 27,201 | 104 | 0.18 | 8.3 | 63.75 |
2025/07/04 | 34.6 | -0.9 | -2.54 | 30,742 | 2,011 | 3,156 | 10 | -1,155 | 66,960 | 130,107 | 51.47 | 1,059 | 133 | 0 | -926 | 5,427 | 4.17 | 1,819 | 185 | 0 | +1,634 | 21,492 | 27,471 | 28 | 0.09 | 8.1 | 47.78 |
2025/07/03 | 35.5 | -0.4 | -1.11 | 25,986 | 2,461 | 775 | 1 | +1,685 | 68,115 | 130,107 | 52.35 | 448 | 128 | 1 | -321 | 6,353 | 4.88 | 2,124 | 277 | 0 | +1,847 | 19,858 | 27,319 | 27 | 0.1 | 9.33 | 47.58 |
2025/07/02 | 35.9 | +0.25 | +0.7 | 16,414 | 1,043 | 1,638 | 0 | -595 | 66,430 | 130,107 | 51.06 | 330 | 411 | 0 | +81 | 6,674 | 5.13 | 748 | 805 | 0 | -57 | 18,011 | 27,383 | 21 | 0.13 | 10.05 | 51.86 |
2025/07/01 | 35.65 | -0.55 | -1.52 | 23,980 | 1,514 | 2,435 | 4 | -925 | 67,025 | 130,107 | 51.52 | 260 | 138 | 0 | -122 | 6,593 | 5.07 | 399 | 833 | 0 | -434 | 18,068 | 27,314 | 17 | 0.07 | 9.84 | 48.87 |
2025/06/30 | 36.2 | +0.9 | +2.55 | 32,528 | 2,777 | 2,165 | 1 | +611 | 67,950 | 130,107 | 52.23 | 643 | 447 | 0 | -196 | 6,715 | 5.16 | 435 | 0 | 0 | +435 | 18,502 | 27,240 | 102 | 0.31 | 9.88 | 62.13 |
2025/06/27 | 35.3 | -0.8 | -2.22 | 29,095 | 2,001 | 6,264 | 3 | -4,266 | 67,339 | 130,107 | 51.76 | 1,126 | 83 | 1 | -1,044 | 6,911 | 5.31 | 792 | 0 | 0 | +792 | 18,067 | 27,132 | 15 | 0.05 | 10.26 | 43.18 |
2025/06/26 | 36.1 | -0.45 | -1.23 | 25,201 | 1,825 | 4,396 | 3 | -2,574 | 71,605 | 130,107 | 55.04 | 342 | 184 | 0 | -158 | 7,955 | 6.11 | 775 | 356 | 0 | +419 | 17,275 | 27,379 | 28 | 0.11 | 11.11 | 54.8 |
2025/06/25 | 36.55 | -0.85 | -2.27 | 40,100 | 3,217 | 2,477 | 0 | +740 | 74,179 | 130,107 | 57.01 | 547 | 582 | 0 | +35 | 8,113 | 6.24 | 1,529 | 376 | 0 | +1,153 | 16,856 | 27,318 | 32 | 0.08 | 10.94 | 51.06 |
2025/06/24 | 37.4 | +1 | +2.75 | 51,806 | 4,749 | 2,568 | 0 | +2,181 | 73,439 | 130,107 | 56.45 | 504 | 639 | 1 | +134 | 8,078 | 6.21 | 768 | 1,076 | 0 | -308 | 15,703 | 27,308 | 99 | 0.19 | 11 | 59.27 |
2025/06/23 | 36.4 | +0.2 | +0.55 | 39,278 | 2,185 | 1,791 | 9 | +385 | 71,258 | 130,107 | 54.77 | 1,259 | 480 | 234 | -1,013 | 7,944 | 6.11 | 109 | 1,225 | 0 | -1,116 | 16,011 | 27,055 | 86 | 0.22 | 11.15 | 68.97 |
2025/06/20 | 36.2 | -1.1 | -2.95 | 51,231 | 2,158 | 4,549 | 12 | -2,403 | 70,873 | 130,107 | 54.47 | 2,001 | 1,055 | 2 | -948 | 8,957 | 6.88 | 525 | 697 | 0 | -172 | 17,127 | 27,264 | 56 | 0.11 | 12.64 | 58.89 |
2025/06/19 | 37.3 | -0.6 | -1.58 | 44,798 | 2,357 | 4,455 | 0 | -2,098 | 73,276 | 130,107 | 56.32 | 2,094 | 299 | 0 | -1,795 | 9,905 | 7.61 | 452 | 1,077 | 0 | -625 | 17,299 | 27,304 | 255 | 0.57 | 13.52 | 58.07 |
2025/06/18 | 37.9 | -0.3 | -0.79 | 52,275 | 3,552 | 3,681 | 0 | -129 | 75,374 | 130,107 | 57.93 | 839 | 390 | 0 | -449 | 11,700 | 8.99 | 306 | 357 | 0 | -51 | 17,924 | 27,101 | 46 | 0.09 | 15.52 | 63.62 |
2025/06/17 | 38.2 | -1.15 | -2.92 | 104,683 | 6,973 | 7,237 | 7 | -271 | 75,503 | 130,107 | 58.03 | 1,287 | 463 | 9 | -833 | 12,149 | 9.34 | 2,952 | 498 | 0 | +2,454 | 17,975 | 26,855 | 116 | 0.11 | 16.09 | 66.37 |
2025/06/16 | 39.35 | +1.8 | +4.79 | 70,959 | 6,413 | 3,203 | 7 | +3,203 | 75,774 | 130,107 | 58.24 | 666 | 2,393 | 0 | +1,727 | 12,982 | 9.98 | 316 | 1,124 | 0 | -808 | 15,521 | 26,584 | 68 | 0.1 | 17.13 | 63.98 |
2025/06/13 | 37.55 | -0.65 | -1.7 | 86,186 | 5,265 | 5,891 | 14 | -640 | 72,571 | 130,107 | 55.78 | 1,562 | 366 | 1 | -1,197 | 11,255 | 8.65 | 18 | 1,388 | 0 | -1,370 | 16,329 | 26,418 | 84 | 0.1 | 15.51 | 69.84 |
2025/06/12 | 38.2 | -0.25 | -0.65 | 57,333 | 3,698 | 2,438 | 2 | +1,258 | 73,181 | 130,107 | 56.25 | 1,082 | 391 | 0 | -691 | 12,452 | 9.57 | 311 | 305 | 0 | +6 | 17,699 | 25,748 | 111 | 0.19 | 17.02 | 69.3 |
2025/06/11 | 38.45 | -1.3 | -3.27 | 102,005 | 5,795 | 11,041 | 9 | -5,255 | 71,923 | 130,107 | 55.28 | 1,674 | 342 | 4 | -1,336 | 13,143 | 10.1 | 0 | 141 | 0 | -141 | 17,693 | 25,333 | 184 | 0.18 | 18.27 | 65.12 |
2025/06/10 | 39.75 | +0.1 | +0.25 | 171,017 | 11,269 | 9,936 | 6 | +1,327 | 77,178 | 130,107 | 59.32 | 1,460 | 1,091 | 0 | -369 | 14,479 | 11.13 | 482 | 596 | 0 | -114 | 17,834 | 24,492 | 263 | 0.15 | 18.76 | 74.91 |
2025/06/09 | 39.65 | +0.15 | +0.38 | 192,760 | 11,375 | 12,580 | 0 | -1,205 | 75,851 | 130,107 | 58.3 | 2,342 | 3,006 | 0 | +664 | 14,848 | 11.41 | 1,245 | 2,385 | 0 | -1,140 | 17,948 | 23,131 | 246 | 0.13 | 19.58 | 77.81 |
2025/06/06 | 39.5 | +0.3 | +0.77 | 93,807 | 6,063 | 5,797 | 0 | +266 | 77,056 | 130,107 | 59.23 | 584 | 963 | 2 | +377 | 14,184 | 10.9 | 57 | 1,215 | 0 | -1,158 | 19,088 | 21,369 | 165 | 0.18 | 18.41 | 70.16 |
2025/06/05 | 39.2 | +0.2 | +0.51 | 166,158 | 7,968 | 7,212 | 1 | +755 | 76,790 | 130,107 | 59.02 | 744 | 1,643 | 0 | +899 | 13,807 | 10.61 | 1,306 | 517 | 0 | +789 | 20,246 | 20,628 | 373 | 0.22 | 17.98 | 77.21 |
2025/06/04 | 39 | +3.5 | +9.86 | 231,938 | 14,104 | 13,247 | 29 | +828 | 76,035 | 130,107 | 58.44 | 885 | 5,501 | 1 | +4,615 | 12,908 | 9.92 | 144 | 2,172 | 7 | -2,028 | 19,457 | 19,183 | 383 | 0.17 | 16.98 | 65.9 |
2025/06/03 | 35.5 | +0.6 | +1.72 | 181,975 | 13,101 | 8,321 | 0 | +4,780 | 75,207 | 130,107 | 57.8 | 347 | 1,344 | 3 | +994 | 8,293 | 6.37 | 766 | 5,361 | 0 | -4,595 | 21,478 | 17,123 | 277 | 0.15 | 11.03 | 74.47 |
2025/06/02 | 34.9 | -0.2 | -0.57 | 116,391 | 7,035 | 4,616 | 0 | +2,419 | 70,427 | 130,107 | 54.13 | 375 | 977 | 0 | +602 | 7,299 | 5.61 | 371 | 4,278 | 0 | -3,907 | 26,073 | 15,510 | 165 | 0.14 | 10.36 | 73.67 |
2025/05/29 | 35.1 | -0.2 | -0.57 | 171,263 | 8,284 | 7,588 | 2 | +694 | 68,008 | 130,107 | 52.27 | 2,906 | 969 | 0 | -1,937 | 6,697 | 5.15 | 688 | 12 | 0 | +676 | 29,980 | 14,664 | 297 | 0.17 | 9.85 | 76.62 |
2025/05/28 | 35.3 | +2.55 | +7.79 | 228,854 | 11,514 | 14,241 | 2 | -2,729 | 67,314 | 130,107 | 51.74 | 334 | 4,515 | 0 | +4,181 | 8,634 | 6.64 | 92 | 100 | 0 | -8 | 29,304 | 13,376 | 733 | 0.32 | 12.83 | 64.44 |
2025/05/27 | 32.75 | +0.25 | +0.77 | 165,153 | 11,157 | 9,221 | 2 | +1,934 | 70,043 | 130,107 | 53.83 | 208 | 744 | 2 | +534 | 4,453 | 3.42 | 551 | 3,356 | 0 | -2,805 | 29,312 | 11,531 | 812 | 0.49 | 6.36 | 75.57 |
2025/05/26 | 32.5 | +0.25 | +0.78 | 49,373 | 5,565 | 2,757 | 0 | +2,808 | 68,109 | 130,107 | 52.35 | 113 | 829 | 0 | +716 | 3,919 | 3.01 | 5 | 0 | 0 | +5 | 32,117 | 10,190 | 98 | 0.2 | 5.75 | 62.07 |
2025/05/23 | 32.25 | +1.9 | +6.26 | 83,359 | 8,253 | 6,390 | 1 | +1,862 | 65,301 | 130,107 | 50.19 | 110 | 1,012 | 1 | +901 | 3,203 | 2.46 | 14 | 1,608 | 0 | -1,594 | 32,112 | 10,111 | 650 | 0.78 | 4.9 | 51.55 |
2025/05/22 | 30.35 | -0.35 | -1.14 | 15,562 | 1,281 | 1,530 | 0 | -249 | 63,439 | 130,107 | 48.76 | 236 | 21 | 0 | -215 | 2,302 | 1.77 | 249 | 483 | 0 | -234 | 33,706 | 937 | 4 | 0.03 | 3.63 | 41.44 |
2025/05/21 | 30.7 | +1.35 | +4.6 | 32,302 | 2,468 | 3,198 | 5 | -735 | 63,688 | 130,107 | 48.95 | 83 | 433 | 0 | +350 | 2,517 | 1.93 | 341 | 0 | 0 | +341 | 33,940 | 925 | 21 | 0.07 | 3.95 | 52.37 |
2025/05/20 | 29.35 | -0.35 | -1.18 | 9,544 | 873 | 697 | 2 | +174 | 64,423 | 130,107 | 49.52 | 90 | 21 | 0 | -69 | 2,167 | 1.67 | 361 | 0 | 0 | +361 | 33,599 | 898 | 12 | 0.13 | 3.36 | 38.59 |
2025/05/19 | 29.7 | -0.95 | -3.1 | 16,662 | 2,156 | 3,164 | 0 | -1,008 | 64,249 | 130,107 | 49.38 | 297 | 76 | 0 | -221 | 2,236 | 1.72 | 206 | 41 | 0 | +165 | 33,238 | 890 | 0 | 0 | 3.48 | 37.55 |
2025/05/16 | 30.65 | +0.1 | +0.33 | 21,749 | 3,255 | 1,128 | 14 | +2,113 | 65,257 | 130,107 | 50.16 | 40 | 119 | 1 | +78 | 2,457 | 1.89 | 595 | 237 | 0 | +358 | 33,073 | 913 | 3 | 0.01 | 3.77 | 47.56 |
2025/05/15 | 30.55 | +0.35 | +1.16 | 53,755 | 5,323 | 3,814 | 7 | +1,502 | 63,144 | 130,107 | 48.53 | 45 | 85 | 1 | +39 | 2,379 | 1.83 | 341 | 135 | 0 | +206 | 32,715 | 915 | 80 | 0.15 | 3.77 | 59.65 |
2025/05/14 | 30.2 | +0.05 | +0.17 | 19,283 | 1,494 | 1,899 | 0 | -405 | 61,642 | 130,107 | 47.38 | 51 | 107 | 0 | +56 | 2,340 | 1.8 | 654 | 79 | 0 | +575 | 32,509 | 902 | 6 | 0.03 | 3.8 | 43.68 |
2025/05/13 | 30.15 | +0.3 | +1.01 | 39,155 | 2,709 | 3,062 | 0 | -353 | 62,047 | 130,107 | 47.69 | 54 | 74 | 0 | +20 | 2,284 | 1.76 | 955 | 234 | 0 | +721 | 31,934 | 943 | 27 | 0.07 | 3.68 | 58.54 |
2025/05/12 | 29.85 | -0.2 | -0.67 | 26,551 | 3,017 | 2,983 | 0 | +34 | 62,400 | 130,107 | 47.96 | 248 | 20 | 0 | -228 | 2,264 | 1.74 | 957 | 5 | 0 | +952 | 31,213 | 956 | 20 | 0.08 | 3.63 | 42.81 |
2025/05/09 | 30.05 | +0.85 | +2.91 | 60,115 | 3,441 | 5,687 | 0 | -2,246 | 62,366 | 130,107 | 47.93 | 39 | 732 | 0 | +693 | 2,492 | 1.92 | 790 | 0 | 0 | +790 | 30,261 | 1,004 | 319 | 0.53 | 4 | 59 |
2025/05/08 | 29.2 | +0.65 | +2.28 | 55,258 | 4,237 | 3,383 | 1 | +853 | 64,612 | 130,107 | 49.66 | 66 | 185 | 0 | +119 | 1,799 | 1.38 | 1,086 | 651 | 0 | +435 | 29,471 | 1,041 | 122 | 0.22 | 2.78 | 62.55 |
2025/05/07 | 28.55 | +0 | +0 | 24,662 | 1,267 | 2,591 | 3 | -1,327 | 63,759 | 130,107 | 49.01 | 92 | 141 | 1 | +48 | 1,680 | 1.29 | 360 | 1,010 | 0 | -650 | 29,036 | 1,086 | 71 | 0.29 | 2.63 | 60.7 |
2025/05/06 | 28.55 | -0.15 | -0.52 | 27,763 | 3,078 | 1,742 | 1 | +1,335 | 65,086 | 130,107 | 50.02 | 149 | 73 | 0 | -76 | 1,632 | 1.25 | 422 | 0 | 0 | +422 | 29,686 | 1,100 | 231 | 0.83 | 2.51 | 51.52 |
2025/05/05 | 28.7 | -1.25 | -4.17 | 77,715 | 4,515 | 5,592 | 22 | -1,099 | 63,751 | 130,107 | 49 | 943 | 150 | 0 | -793 | 1,708 | 1.31 | 213 | 0 | 0 | +213 | 29,264 | 1,089 | 92 | 0.12 | 2.68 | 65.06 |
2025/05/02 | 29.95 | +2.7 | +9.91 | 54,455 | 5,798 | 4,685 | 0 | +1,113 | 64,850 | 130,107 | 49.84 | 49 | 1,251 | 0 | +1,202 | 2,501 | 1.92 | 176 | 0 | 0 | +176 | 29,051 | 1,025 | 74 | 0.14 | 3.86 | 39.78 |
2025/04/30 | 27.25 | -0.85 | -3.02 | 19,472 | 2,080 | 2,102 | 0 | -22 | 63,737 | 130,107 | 48.99 | 218 | 88 | 0 | -130 | 1,299 | 1 | 1,007 | 199 | 0 | +808 | 28,875 | 998 | 4 | 0.02 | 2.04 | 42.92 |
2025/04/29 | 28.1 | -0.1 | -0.35 | 16,029 | 1,616 | 3,067 | 2 | -1,453 | 63,759 | 130,107 | 49.01 | 212 | 295 | 0 | +83 | 1,429 | 1.1 | 1,028 | 47 | 0 | +981 | 28,067 | 1,007 | 11 | 0.07 | 2.24 | 33.53 |
2025/04/28 | 28.2 | -0.1 | -0.35 | 18,303 | 2,369 | 1,088 | 3 | +1,278 | 65,212 | 130,107 | 50.12 | 61 | 272 | 3 | +208 | 1,346 | 1.03 | 729 | 0 | 0 | +729 | 27,086 | 1,029 | 31 | 0.17 | 2.06 | 51.92 |
2025/04/25 | 28.3 | +1.2 | +4.43 | 35,508 | 3,525 | 3,846 | 3 | -324 | 63,934 | 130,107 | 49.14 | 125 | 292 | 0 | +167 | 1,138 | 0.87 | 641 | 0 | 0 | +641 | 26,357 | 1,041 | 74 | 0.21 | 1.78 | 49.94 |
2025/04/24 | 27.1 | -0.4 | -1.45 | 16,948 | 2,077 | 1,298 | 2 | +777 | 64,258 | 130,107 | 49.39 | 218 | 128 | 1 | -91 | 971 | 0.75 | 1,066 | 0 | 0 | +1,066 | 25,716 | 1,044 | 23 | 0.14 | 1.51 | 52.69 |
2025/04/23 | 27.5 | +1.5 | +5.77 | 20,060 | 3,355 | 1,656 | 1 | +1,698 | 63,481 | 130,107 | 48.79 | 330 | 452 | 0 | +122 | 1,062 | 0.82 | 1,049 | 43 | 0 | +1,006 | 24,650 | 1,066 | 39 | 0.19 | 1.67 | 48.19 |
2025/04/22 | 26 | -0.35 | -1.33 | 22,101 | 1,177 | 1,845 | 10 | -678 | 61,783 | 130,107 | 47.49 | 369 | 319 | 0 | -50 | 940 | 0.72 | 1,107 | 0 | 3 | +1,107 | 23,644 | 1,095 | 43 | 0.19 | 1.52 | 56.82 |
2025/04/21 | 26.35 | -1.65 | -5.89 | 26,937 | 1,507 | 3,740 | 25 | -2,258 | 62,461 | 130,107 | 48.01 | 617 | 79 | 0 | -538 | 990 | 0.76 | 1,157 | 5 | 0 | +1,152 | 22,534 | 1,108 | 16 | 0.06 | 1.58 | 47.32 |
2025/04/18 | 28 | +0.1 | +0.36 | 21,031 | 886 | 1,000 | 2 | -116 | 64,719 | 130,107 | 49.74 | 61 | 279 | 0 | +218 | 1,528 | 1.17 | 1,115 | 0 | 0 | +1,115 | 21,382 | 1,157 | 13 | 0.06 | 2.36 | 63.9 |
2025/04/17 | 27.9 | -0.05 | -0.18 | 32,005 | 1,634 | 1,873 | 0 | -239 | 64,835 | 130,107 | 49.83 | 204 | 260 | 0 | +56 | 1,310 | 1.01 | 934 | 0 | 0 | +934 | 20,267 | 1,184 | 56 | 0.17 | 2.02 | 63.22 |
2025/04/16 | 27.95 | -0.05 | -0.18 | 42,675 | 2,394 | 2,006 | 100 | +288 | 65,074 | 130,107 | 50.02 | 199 | 397 | 0 | +198 | 1,254 | 0.96 | 1,123 | 0 | 0 | +1,123 | 19,333 | 1,203 | 70 | 0.16 | 1.93 | 61.17 |
2025/04/15 | 28 | +2 | +7.69 | 44,929 | 2,288 | 2,876 | 33 | -621 | 64,786 | 130,107 | 49.79 | 62 | 809 | 0 | +747 | 1,056 | 0.81 | 553 | 0 | 0 | +553 | 18,210 | 1,230 | 165 | 0.37 | 1.63 | 57.77 |
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。