2317
200.5
TWD-7.50 (-3.61%)
2025.08.20收盤
鴻海-資券變化
鴻海最新資券變化狀況
整理鴻海最新交易日(2025/08/20) 資券變化狀況。融資部分淨增減為-863張,其中買進4,010張、賣出4,855張、現償18張。累積至收盤鴻海融資餘額為51,159張,狀態為「增-連2減」。
融券部分淨增減為-174張,其中買進368張、賣出197張、現償3張。累積至收盤鴻海融券餘額為2,387張,狀態為「連4增-連3減」。
借券賣出部分淨增減為-727張,其中賣出665張、還券1,392張、調整0張。累積至收盤鴻海借券賣出餘額為108,001張。
開盤價
206
收盤價
200.5
當日範圍
200 - 206.5
成交張數
124,219
開盤價(昨)
210
收盤價(昨)
208
昨日範圍
208 - 212
成交張數(昨)
49,978
成交金額
250.64億
成交金額(昨)
104.55億
52週範圍
112.5 - 220
發行股數
139億
市值
3兆
資券變化-當日
資料時間:2025/08/20
開盤價
206
收盤價
200.5
成交張數
124,219
08/20當日 | 融資(張) | 融券(張 |
---|---|---|
買進 | 4,010 | 368 |
賣出 | 4,855 | 197 |
現償 | 18 | 3 |
增減 | -863 | -174 |
餘額 | 51,159 | 2,387 |
使用率 | 1.5% | 0.1% |
連增連減 | 增→連2減 | 連4增→連3減 |
資券互抵 | 15 | |
資券當沖 | 0.0% | |
券資比 | 4.7% | |
券資比連增連減 | 連30增 |
08/20當日 | 借券賣出(張) |
---|---|
賣出 | 665 |
還券 | 1,392 |
調整 | 0 |
增減 | -727 |
餘額 | 108,001 |
次日限額 | 17,564 |
資券變化-歷史逐日資訊
資料時間:2025/08/20
開盤價
206
收盤價
200.5
成交張數
124,219
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 | 200.5 | -7.5 | -3.61 | 124,219 | 4,010 | 4,855 | 18 | -863 | 51,159 | 3,472,935 | 1.47 | 368 | 197 | 3 | -174 | 2,387 | 0.07 | 665 | 1,392 | 0 | -727 | 108,001 | 17,564 | 15 | 0.01 | 4.67 | 25.19 |
2025/08/19 | 208 | -2 | -0.95 | 49,978 | 1,672 | 2,377 | 57 | -762 | 52,022 | 3,472,935 | 1.5 | 58 | 53 | 83 | -88 | 2,561 | 0.07 | 7 | 9,975 | 0 | -9,968 | 108,728 | 16,616 | 9 | 0.02 | 4.92 | 26.63 |
2025/08/18 | 210 | +3 | +1.45 | 73,566 | 1,811 | 1,617 | 100 | +94 | 52,784 | 3,472,935 | 1.52 | 152 | 126 | 42 | -68 | 2,649 | 0.08 | 168 | 845 | 0 | -677 | 118,696 | 16,425 | 22 | 0.03 | 5.02 | 22.75 |
2025/08/15 | 207 | +7.5 | +3.76 | 156,673 | 4,725 | 5,128 | 103 | -506 | 52,690 | 3,472,935 | 1.52 | 199 | 306 | 1 | +106 | 2,717 | 0.08 | 790 | 1,630 | 0 | -840 | 119,373 | 15,931 | 68 | 0.04 | 5.16 | 24.39 |
2025/08/14 | 199.5 | +1 | +0.5 | 78,943 | 3,645 | 2,519 | 42 | +1,084 | 53,196 | 3,472,935 | 1.53 | 29 | 211 | 0 | +182 | 2,611 | 0.08 | 2,288 | 5,030 | 0 | -2,742 | 120,213 | 14,645 | 13 | 0.02 | 4.91 | 22.65 |
2025/08/13 | 198.5 | +1.5 | +0.76 | 103,357 | 3,356 | 3,336 | 21 | -1 | 52,112 | 3,472,935 | 1.5 | 102 | 194 | 1 | +91 | 2,429 | 0.07 | 1,345 | 3,445 | 0 | -2,100 | 122,955 | 14,317 | 26 | 0.03 | 4.66 | 28.64 |
2025/08/12 | 197 | -1 | -0.51 | 38,689 | 1,417 | 1,130 | 50 | +237 | 52,113 | 3,472,935 | 1.5 | 42 | 52 | 0 | +10 | 2,338 | 0.07 | 2,501 | 955 | 0 | +1,546 | 125,055 | 13,948 | 3 | 0.01 | 4.49 | 23.37 |
2025/08/11 | 198 | +3.5 | +1.8 | 52,291 | 2,061 | 1,975 | 40 | +46 | 51,876 | 3,472,935 | 1.49 | 262 | 142 | 0 | -120 | 2,328 | 0.07 | 1,120 | 4,582 | 0 | -3,462 | 123,509 | 14,592 | 3 | 0.01 | 4.49 | 18.79 |
2025/08/08 | 194.5 | +0 | +0 | 65,469 | 1,957 | 1,790 | 60 | +107 | 51,830 | 3,472,935 | 1.49 | 112 | 150 | 2 | +36 | 2,448 | 0.07 | 1,174 | 3,510 | 0 | -2,336 | 126,971 | 14,693 | 6 | 0.01 | 4.72 | 15.46 |
2025/08/07 | 194.5 | +8.5 | +4.57 | 119,399 | 2,174 | 2,863 | 80 | -769 | 51,723 | 3,472,935 | 1.49 | 127 | 490 | 0 | +363 | 2,412 | 0.07 | 4,224 | 12,283 | 0 | -8,059 | 129,307 | 14,795 | 38 | 0.03 | 4.66 | 23.97 |
2025/08/06 | 186 | +1.5 | +0.81 | 68,869 | 1,543 | 1,677 | 41 | -175 | 52,492 | 3,472,935 | 1.51 | 90 | 265 | 2 | +173 | 2,049 | 0.06 | 485 | 609 | 0 | -124 | 137,366 | 14,258 | 10 | 0.01 | 3.9 | 28.67 |
2025/08/05 | 184.5 | +4.5 | +2.5 | 52,170 | 1,418 | 1,755 | 52 | -389 | 52,667 | 3,472,935 | 1.52 | 60 | 222 | 2 | +160 | 1,876 | 0.05 | 2,180 | 2,514 | 0 | -334 | 137,490 | 14,057 | 11 | 0.02 | 3.56 | 20.98 |
2025/08/04 | 180 | -1.5 | -0.83 | 44,504 | 1,135 | 1,287 | 41 | -193 | 53,056 | 3,472,935 | 1.53 | 113 | 62 | 0 | -51 | 1,716 | 0.05 | 1,629 | 4,726 | 0 | -3,097 | 137,824 | 14,206 | 6 | 0.01 | 3.23 | 18.69 |
2025/08/01 | 181.5 | +3.5 | +1.97 | 65,362 | 2,050 | 2,357 | 132 | -439 | 53,249 | 3,472,935 | 1.53 | 148 | 241 | 7 | +86 | 1,767 | 0.05 | 398 | 88 | 0 | +310 | 140,921 | 14,254 | 12 | 0.02 | 3.32 | 19.44 |
2025/07/31 | 178 | +6.5 | +3.79 | 90,530 | 3,479 | 2,311 | 150 | +1,018 | 53,688 | 3,472,935 | 1.55 | 152 | 206 | 4 | +50 | 1,681 | 0.05 | 5,866 | 229 | 0 | +5,637 | 140,611 | 14,204 | 1,206 | 1.33 | 3.13 | 22.56 |
2025/07/30 | -- | -- | -- | -- | 0 | 0 | 18 | -18 | 52,670 | 3,472,935 | 1.52 | 0 | 0 | 0 | +0 | 1,631 | 0.05 | 0 | 845 | 0 | -845 | 134,974 | 13,506 | 0 | 0 | 3.1 | 0 |
2025/07/29 | 171.5 | -4.5 | -2.56 | 49,614 | 2,063 | 3,226 | 22 | -1,185 | 52,688 | 3,472,935 | 1.52 | 298 | 62 | 0 | -236 | 1,631 | 0.05 | 1,498 | 1,332 | 0 | +166 | 135,819 | 13,891 | 7 | 0.01 | 3.1 | 23.48 |
2025/07/28 | 176 | +1.5 | +0.86 | 55,667 | 2,283 | 3,101 | 46 | -864 | 53,873 | 3,472,935 | 1.55 | 158 | 102 | 0 | -56 | 1,867 | 0.05 | 3,467 | 3,023 | 0 | +444 | 135,654 | 13,650 | 3 | 0.01 | 3.47 | 29.86 |
2025/07/25 | 174.5 | +0.5 | +0.29 | 57,244 | 1,739 | 3,429 | 19 | -1,709 | 54,737 | 3,472,935 | 1.58 | 46 | 109 | 0 | +63 | 1,923 | 0.06 | 1,475 | 3,866 | 0 | -2,391 | 135,210 | 13,312 | 15 | 0.03 | 3.51 | 23.65 |
2025/07/24 | 174 | +8 | +4.82 | 127,736 | 4,801 | 3,076 | 55 | +1,670 | 56,446 | 3,472,935 | 1.63 | 361 | 627 | 0 | +266 | 1,860 | 0.05 | 2,859 | 2,814 | 0 | +45 | 137,601 | 13,115 | 36 | 0.03 | 3.3 | 25.76 |
2025/07/23 | 166 | +4 | +2.47 | 51,058 | 2,615 | 1,179 | 24 | +1,412 | 54,776 | 3,472,935 | 1.58 | 264 | 555 | 3 | +288 | 1,594 | 0.05 | 3,403 | 1,162 | 0 | +2,241 | 137,556 | 12,173 | 6 | 0.01 | 2.91 | 13.5 |
2025/07/22 | 162 | -3 | -1.82 | 39,453 | 739 | 1,207 | 50 | -518 | 53,364 | 3,472,935 | 1.54 | 108 | 384 | 0 | +276 | 1,306 | 0.04 | 1,941 | 6,807 | 0 | -4,866 | 135,315 | 11,937 | 8 | 0.02 | 2.45 | 23.91 |
2025/07/21 | 165 | -0.5 | -0.3 | 17,116 | 603 | 465 | 10 | +128 | 53,879 | 3,472,935 | 1.55 | 17 | 46 | 20 | +9 | 1,030 | 0.03 | 1,520 | 4,187 | 0 | -2,667 | 140,181 | 11,873 | 1 | 0.01 | 1.91 | 10.68 |
2025/07/18 | 165.5 | +1.5 | +0.91 | 35,368 | 737 | 1,001 | 85 | -349 | 53,751 | 3,472,935 | 1.55 | 10 | 241 | 0 | +231 | 1,021 | 0.03 | 1,252 | 2,066 | 0 | -814 | 142,848 | 11,886 | 0 | 0 | 1.9 | 13.55 |
2025/07/17 | 164 | +1.5 | +0.92 | 20,680 | 507 | 834 | 263 | -590 | 54,100 | 3,472,935 | 1.56 | 27 | 16 | 0 | -11 | 790 | 0.02 | 887 | 830 | 0 | +57 | 143,662 | 11,774 | 0 | 0 | 1.46 | 16.36 |
2025/07/16 | 162.5 | -0.5 | -0.31 | 25,282 | 730 | 813 | 17 | -100 | 54,690 | 3,472,935 | 1.57 | 143 | 16 | 1 | -128 | 801 | 0.02 | 936 | 79 | 0 | +857 | 143,605 | 11,913 | 0 | 0 | 1.46 | 20.12 |
2025/07/15 | 163 | +2.5 | +1.56 | 20,779 | 329 | 760 | 23 | -454 | 54,790 | 3,472,935 | 1.58 | 241 | 59 | 0 | -182 | 929 | 0.03 | 683 | 2,363 | 0 | -1,680 | 142,748 | 12,058 | 0 | 0 | 1.7 | 18.56 |
2025/07/14 | 160.5 | -1 | -0.62 | 18,863 | 433 | 979 | 21 | -567 | 55,244 | 3,472,935 | 1.59 | 35 | 46 | 0 | +11 | 1,111 | 0.03 | 441 | 7,362 | 0 | -6,921 | 144,428 | 12,235 | 8 | 0.04 | 2.01 | 24.05 |
2025/07/11 | 161.5 | +0 | +0 | 21,552 | 262 | 466 | 39 | -243 | 55,811 | 3,472,925 | 1.61 | 165 | 34 | 0 | -131 | 1,100 | 0.03 | 834 | 1,579 | 0 | -745 | 151,349 | 12,604 | 5 | 0.02 | 1.97 | 11.62 |
2025/07/10 | 161.5 | +0.5 | +0.31 | 31,990 | 517 | 1,214 | 108 | -805 | 56,054 | 3,472,925 | 1.61 | 104 | 222 | 0 | +118 | 1,231 | 0.04 | 1,153 | 1,183 | 0 | -30 | 152,094 | 13,306 | 0 | 0 | 2.2 | 21.52 |
2025/07/09 | 161 | +2 | +1.26 | 29,446 | 786 | 459 | 52 | +275 | 56,859 | 3,472,925 | 1.64 | 112 | 178 | 0 | +66 | 1,113 | 0.03 | 2,148 | 1,116 | 0 | +1,032 | 152,124 | 13,303 | 2 | 0.01 | 1.96 | 17.01 |
2025/07/08 | 159 | -2 | -1.24 | 30,782 | 1,005 | 957 | 13 | +35 | 56,584 | 3,472,925 | 1.63 | 481 | 192 | 0 | -289 | 1,047 | 0.03 | 3,711 | 4,825 | 0 | -1,114 | 151,092 | 13,285 | 0 | 0 | 1.85 | 13.35 |
2025/07/07 | 161 | +0 | +0 | 24,256 | 514 | 843 | 145 | -474 | 56,549 | 3,472,925 | 1.63 | 213 | 559 | 0 | +346 | 1,336 | 0.04 | 1,537 | 2,901 | 0 | -1,364 | 152,206 | 13,267 | 3 | 0.01 | 2.36 | 21.47 |
2025/07/04 | 161 | -3 | -1.83 | 27,987 | 1,399 | 1,899 | 66 | -566 | 57,023 | 3,472,925 | 1.64 | 176 | 333 | 0 | +157 | 990 | 0.03 | 3,519 | 4,001 | 0 | -482 | 153,570 | 13,249 | 1 | 0 | 1.74 | 14.9 |
2025/07/03 | 164 | +2 | +1.23 | 46,193 | 727 | 2,139 | 82 | -1,494 | 57,589 | 3,472,925 | 1.66 | 54 | 194 | 0 | +140 | 833 | 0.02 | 3,591 | 6,429 | 0 | -2,838 | 154,051 | 13,340 | 252 | 0.55 | 1.45 | 8.2 |
2025/07/02 | 162 | -3.5 | +1.44 | 66,421 | 2,344 | 1,735 | 5 | +604 | 59,083 | 3,472,925 | 1.7 | 0 | 693 | 0 | +693 | 693 | 0.02 | 12,303 | 1,595 | 0 | +10,708 | 156,889 | 13,175 | 91 | 0.14 | 1.17 | 12.78 |
2025/07/01 | 165.5 | +4.5 | +2.8 | 103,159 | 2,575 | 4,578 | 24 | -2,027 | 58,479 | 3,472,925 | 1.68 | 0 | 0 | 0 | +0 | 0 | 0 | 4,916 | 1,150 | 0 | +3,766 | 146,181 | 12,928 | 0 | 0 | 0 | 13.78 |
2025/06/30 | 161 | -4 | -2.42 | 62,308 | 2,696 | 1,612 | 38 | +1,046 | 60,506 | 3,472,925 | 1.74 | 0 | 0 | 0 | +0 | 0 | 0 | 8,746 | 229 | 0 | +8,517 | 142,415 | 12,429 | 0 | 0 | 0 | 8.54 |
2025/06/27 | 165 | +2 | +1.23 | 75,665 | 1,325 | 2,213 | 158 | -1,046 | 59,460 | 3,472,925 | 1.71 | 1 | 0 | 39 | -40 | 0 | 0 | 9,366 | 318 | 0 | +9,048 | 133,899 | 12,153 | 0 | 0 | 0 | 23.48 |
2025/06/26 | 163 | +1 | +0.62 | 65,709 | 1,695 | 2,535 | 54 | -894 | 60,506 | 3,472,925 | 1.74 | 494 | 0 | 5 | -499 | 40 | 0 | 11,054 | 200 | 0 | +10,854 | 124,850 | 12,115 | 0 | 0 | 0.07 | 27.84 |
2025/06/25 | 162 | +1.5 | +0.93 | 48,759 | 2,529 | 1,386 | 16 | +1,127 | 61,400 | 3,472,925 | 1.77 | 171 | 21 | 12 | -162 | 539 | 0.02 | 4,762 | 808 | 0 | +3,954 | 113,996 | 12,175 | 4 | 0.01 | 0.88 | 7.02 |
2025/06/24 | 160.5 | +4.5 | +2.88 | 67,130 | 2,161 | 2,463 | 8 | -310 | 60,273 | 3,472,925 | 1.74 | 151 | 39 | 28 | -140 | 701 | 0.02 | 6,313 | 2,052 | 0 | +4,261 | 110,042 | 12,638 | 13 | 0.02 | 1.16 | 29.08 |
2025/06/23 | 156 | +0.5 | +0.32 | 49,298 | 630 | 1,392 | 13 | -775 | 60,583 | 3,472,925 | 1.74 | 446 | 27 | 0 | -419 | 841 | 0.02 | 6,243 | 46 | 0 | +6,197 | 105,781 | 12,561 | 1 | 0 | 1.39 | 18.64 |
2025/06/20 | 155.5 | +1.5 | +0.97 | 60,373 | 307 | 860 | 122 | -675 | 61,358 | 3,472,925 | 1.77 | 264 | 40 | 2 | -226 | 1,260 | 0.04 | 5,923 | 1,516 | 0 | +4,407 | 99,584 | 12,368 | 2 | 0 | 2.05 | 11.65 |
2025/06/19 | 154 | -2 | -1.28 | 20,674 | 709 | 474 | 40 | +195 | 62,033 | 3,472,925 | 1.79 | 109 | 59 | 1 | -51 | 1,486 | 0.04 | 2,676 | 3,083 | 0 | -407 | 95,177 | 12,060 | 0 | 0 | 2.4 | 19.39 |
2025/06/18 | 156 | +1 | +0.65 | 38,500 | 394 | 1,055 | 11 | -672 | 61,838 | 3,472,925 | 1.78 | 35 | 45 | 1 | +9 | 1,537 | 0.04 | 1,626 | 21 | 0 | +1,605 | 95,584 | 12,287 | 4 | 0.01 | 2.49 | 16.01 |
2025/06/17 | 155 | +0 | +0 | 25,565 | 1,083 | 637 | 33 | +413 | 62,510 | 3,472,925 | 1.8 | 23 | 78 | 249 | -194 | 1,528 | 0.04 | 318 | 407 | 0 | -89 | 93,979 | 12,435 | 1 | 0 | 2.44 | 22.13 |
2025/06/16 | 155 | -1.5 | -0.96 | 21,896 | 661 | 478 | 36 | +147 | 62,097 | 3,472,925 | 1.79 | 72 | 4 | 0 | -68 | 1,722 | 0.05 | 943 | 1,166 | 0 | -223 | 94,068 | 12,848 | 0 | 0 | 2.77 | 22.31 |
2025/06/13 | 156.5 | -1 | -0.63 | 37,530 | 996 | 921 | 161 | -86 | 61,950 | 3,472,925 | 1.78 | 228 | 19 | 1 | -210 | 1,790 | 0.05 | 2,096 | 5,691 | 0 | -3,595 | 94,291 | 13,232 | 6 | 0.02 | 2.89 | 24.99 |
2025/06/12 | 157.5 | +1.5 | +0.96 | 33,551 | 638 | 1,102 | 133 | -597 | 62,036 | 3,472,925 | 1.79 | 109 | 286 | 1 | +176 | 2,000 | 0.06 | 1,287 | 308 | 0 | +979 | 97,886 | 13,277 | 4 | 0.01 | 3.22 | 17.18 |
2025/06/11 | 156 | +0.5 | +0.32 | 27,403 | 653 | 872 | 19 | -238 | 62,633 | 3,472,925 | 1.8 | 117 | 18 | 3 | -102 | 1,824 | 0.05 | 2,104 | 1,698 | 0 | +406 | 96,907 | 13,345 | 5 | 0.02 | 2.91 | 16.8 |
2025/06/10 | 155.5 | +1 | +0.65 | 33,025 | 804 | 1,443 | 13 | -652 | 62,871 | 3,472,925 | 1.81 | 324 | 31 | 0 | -293 | 1,926 | 0.06 | 728 | 76 | 0 | +652 | 96,501 | 13,544 | 0 | 0 | 3.06 | 14.99 |
2025/06/09 | 154.5 | +1.5 | +0.98 | 18,475 | 896 | 881 | 25 | -10 | 63,523 | 3,472,925 | 1.83 | 115 | 48 | 0 | -67 | 2,219 | 0.06 | 1,208 | 24 | 0 | +1,184 | 95,849 | 13,786 | 1 | 0.01 | 3.49 | 20.28 |
2025/06/06 | 153 | -2.5 | -1.61 | 24,171 | 946 | 376 | 45 | +525 | 63,533 | 3,472,925 | 1.83 | 148 | 47 | 3 | -104 | 2,286 | 0.07 | 2,127 | 1 | 0 | +2,126 | 94,665 | 14,065 | 1 | 0 | 3.6 | 17.31 |
2025/06/05 | 155.5 | -0.5 | -0.32 | 34,529 | 1,129 | 783 | 160 | +186 | 63,008 | 3,472,925 | 1.81 | 49 | 62 | 1 | +12 | 2,390 | 0.07 | 3,813 | 0 | 0 | +3,813 | 92,539 | 14,483 | 1 | 0 | 3.79 | 20.66 |
2025/06/04 | 156 | +4.5 | +2.97 | 39,837 | 733 | 2,407 | 140 | -1,814 | 62,822 | 3,472,925 | 1.81 | 189 | 266 | 0 | +77 | 2,378 | 0.07 | 1,135 | 793 | 0 | +342 | 88,726 | 14,582 | 8 | 0.02 | 3.79 | 25.72 |
2025/06/03 | 151.5 | -1 | -0.66 | 38,422 | 1,057 | 1,173 | 9 | -125 | 64,636 | 3,472,925 | 1.86 | 87 | 170 | 3 | +80 | 2,301 | 0.07 | 443 | 5,586 | 0 | -5,143 | 88,384 | 14,505 | 0 | 0 | 3.56 | 24.39 |
2025/06/02 | 152.5 | -3.5 | -2.24 | 55,748 | 2,321 | 2,939 | 11 | -629 | 64,761 | 3,472,925 | 1.86 | 594 | 124 | 1 | -471 | 2,221 | 0.06 | 1,596 | 78 | 0 | +1,518 | 93,527 | 14,384 | 8 | 0.01 | 3.43 | 22.09 |
2025/05/29 | 156 | +4 | +2.63 | 91,749 | 4,755 | 2,724 | 20 | +2,011 | 65,390 | 3,472,925 | 1.88 | 186 | 557 | 0 | +371 | 2,692 | 0.08 | 1,885 | 3,684 | 0 | -1,799 | 92,009 | 14,471 | 26 | 0.03 | 4.12 | 26.86 |
2025/05/28 | 152 | +0 | +0 | 31,759 | 831 | 615 | 42 | +174 | 63,379 | 3,472,925 | 1.82 | 313 | 97 | 4 | -220 | 2,321 | 0.07 | 1,977 | 402 | 0 | +1,575 | 93,808 | 14,171 | 12 | 0.04 | 3.66 | 25.6 |
2025/05/27 | 152 | -1 | -0.65 | 27,594 | 1,230 | 873 | 85 | +272 | 63,205 | 3,472,925 | 1.82 | 242 | 211 | 1 | -32 | 2,541 | 0.07 | 2,573 | 103 | 0 | +2,470 | 92,233 | 14,715 | 4 | 0.01 | 4.02 | 31.6 |
2025/05/26 | 153 | -1 | -0.65 | 28,992 | 592 | 1,345 | 28 | -781 | 62,933 | 3,472,925 | 1.81 | 123 | 341 | 1 | +217 | 2,573 | 0.07 | 3,498 | 608 | 0 | +2,890 | 89,763 | 16,582 | 8 | 0.03 | 4.09 | 29.76 |
2025/05/23 | 154 | +1 | +0.65 | 22,518 | 1,850 | 753 | 40 | +1,057 | 63,714 | 3,472,925 | 1.83 | 166 | 178 | 0 | +12 | 2,356 | 0.07 | 1,262 | 4 | 0 | +1,258 | 86,873 | 19,270 | 2 | 0.01 | 3.7 | 26.18 |
2025/05/22 | 153 | -2 | -1.29 | 37,075 | 1,510 | 802 | 60 | +648 | 62,657 | 3,472,925 | 1.8 | 214 | 190 | 4 | -28 | 2,344 | 0.07 | 1,176 | 0 | 0 | +1,176 | 85,615 | 1,941 | 12 | 0.03 | 3.74 | 30.75 |
2025/05/21 | 155 | +1 | +0.65 | 29,698 | 964 | 1,164 | 25 | -225 | 62,009 | 3,472,925 | 1.79 | 259 | 171 | 1 | -89 | 2,372 | 0.07 | 2,168 | 2,815 | 0 | -647 | 84,439 | 2,270 | 1 | 0 | 3.83 | 31.43 |
2025/05/20 | 154 | +0 | +0 | 41,647 | 1,910 | 551 | 24 | +1,335 | 62,234 | 3,472,925 | 1.79 | 81 | 297 | 0 | +216 | 2,461 | 0.07 | 387 | 0 | 0 | +387 | 85,086 | 2,549 | 4 | 0.01 | 3.95 | 33.35 |
2025/05/19 | 154 | -4 | -2.53 | 53,345 | 1,498 | 1,682 | 45 | -229 | 60,899 | 3,472,925 | 1.75 | 258 | 175 | 0 | -83 | 2,245 | 0.06 | 522 | 1,559 | 0 | -1,037 | 84,699 | 2,538 | 1 | 0 | 3.69 | 21.12 |
2025/05/16 | 158 | -1.5 | -0.94 | 34,671 | 1,173 | 734 | 49 | +390 | 61,128 | 3,472,925 | 1.76 | 119 | 128 | 0 | +9 | 2,328 | 0.07 | 1,271 | 0 | 0 | +1,271 | 85,736 | 2,524 | 5 | 0.01 | 3.81 | 25.92 |
2025/05/15 | 159.5 | -3.5 | -2.15 | 71,846 | 2,818 | 2,534 | 72 | +212 | 60,738 | 3,472,925 | 1.75 | 249 | 202 | 1 | -48 | 2,319 | 0.07 | 1,988 | 7 | 0 | +1,981 | 84,465 | 2,551 | 7 | 0.01 | 3.82 | 26.77 |
2025/05/14 | 163 | +5 | +3.16 | 71,683 | 4,025 | 3,223 | 35 | +767 | 60,526 | 3,472,925 | 1.74 | 165 | 220 | 0 | +55 | 2,367 | 0.07 | 1,244 | 3,163 | 0 | -1,919 | 82,484 | 2,610 | 25 | 0.03 | 3.91 | 30.42 |
2025/05/13 | 158 | +5 | +3.27 | 95,099 | 3,867 | 2,908 | 55 | +904 | 59,759 | 3,472,925 | 1.72 | 208 | 201 | 0 | -7 | 2,312 | 0.07 | 1,817 | 1,706 | 0 | +111 | 84,403 | 2,649 | 70 | 0.07 | 3.87 | 33.72 |
2025/05/12 | 153 | +6 | +4.08 | 59,410 | 1,346 | 3,084 | 44 | -1,782 | 58,855 | 3,472,925 | 1.69 | 389 | 279 | 0 | -110 | 2,319 | 0.07 | 884 | 48 | 0 | +836 | 84,292 | 2,623 | 4 | 0.01 | 3.94 | 31.42 |
2025/05/09 | 147 | +1 | +0.68 | 30,063 | 844 | 950 | 28 | -134 | 60,637 | 3,472,925 | 1.75 | 112 | 68 | 2 | -46 | 2,429 | 0.07 | 1,250 | 25 | 0 | +1,225 | 83,456 | 2,584 | 2 | 0.01 | 4.01 | 32.74 |
2025/05/08 | 146 | +1 | +0.69 | 29,520 | 631 | 698 | 274 | -341 | 60,771 | 3,472,925 | 1.75 | 128 | 118 | 0 | -10 | 2,475 | 0.07 | 799 | 4,281 | 0 | -3,482 | 82,231 | 2,588 | 9 | 0.03 | 4.07 | 26.35 |
2025/05/07 | 145 | -1 | -0.68 | 43,382 | 954 | 1,105 | 43 | -194 | 61,112 | 3,472,925 | 1.76 | 120 | 99 | 5 | -26 | 2,485 | 0.07 | 2,348 | 15,633 | 0 | -13,285 | 85,714 | 2,602 | 12 | 0.03 | 4.07 | 37.88 |
2025/05/06 | 146 | +3.5 | +2.46 | 53,331 | 1,508 | 1,281 | 23 | +204 | 61,306 | 3,472,925 | 1.77 | 196 | 353 | 0 | +157 | 2,511 | 0.07 | 2,603 | 299 | 0 | +2,304 | 98,999 | 2,614 | 5 | 0.01 | 4.1 | 34.99 |
2025/05/05 | 142.5 | -5 | -3.39 | 66,798 | 1,661 | 1,945 | 46 | -330 | 61,102 | 3,472,925 | 1.76 | 223 | 632 | 0 | +409 | 2,354 | 0.07 | 1,980 | 3,159 | 0 | -1,179 | 96,695 | 2,598 | 21 | 0.03 | 3.85 | 38.72 |
2025/05/02 | 147.5 | +6 | +4.24 | 60,281 | 924 | 3,057 | 83 | -2,216 | 61,432 | 3,472,925 | 1.77 | 108 | 290 | 2 | +180 | 1,945 | 0.06 | 723 | 5,255 | 0 | -4,532 | 97,874 | 2,612 | 20 | 0.03 | 3.17 | 28.39 |
2025/04/30 | 141.5 | -1.5 | -1.05 | 42,091 | 755 | 1,516 | 78 | -839 | 63,648 | 3,472,925 | 1.83 | 62 | 121 | 0 | +59 | 1,765 | 0.05 | 1,064 | 1,167 | 0 | -103 | 102,406 | 2,592 | 5 | 0.01 | 2.77 | 34.96 |
2025/04/29 | 143 | +0.5 | +0.35 | 40,351 | 532 | 1,147 | 144 | -759 | 64,487 | 3,472,925 | 1.86 | 47 | 96 | 1 | +48 | 1,706 | 0.05 | 492 | 3,482 | 0 | -2,990 | 102,509 | 2,601 | 4 | 0.01 | 2.65 | 29.87 |
2025/04/28 | 142.5 | +3.5 | +2.52 | 47,322 | 1,401 | 1,810 | 354 | -763 | 65,246 | 3,472,925 | 1.88 | 360 | 104 | 0 | -256 | 1,658 | 0.05 | 82 | 0 | 0 | +82 | 105,499 | 2,593 | 6 | 0.01 | 2.54 | 39.79 |
2025/04/25 | 139 | +2.5 | +1.83 | 57,202 | 1,922 | 3,957 | 91 | -2,126 | 66,009 | 3,472,925 | 1.9 | 548 | 128 | 2 | -422 | 1,914 | 0.06 | 192 | 3,100 | 0 | -2,908 | 105,417 | 2,581 | 5 | 0.01 | 2.9 | 29.7 |
2025/04/24 | 136.5 | -2.5 | -1.8 | 46,353 | 1,788 | 913 | 31 | +844 | 68,135 | 3,472,925 | 1.96 | 111 | 539 | 10 | +418 | 2,336 | 0.07 | 440 | 2,915 | 0 | -2,475 | 108,325 | 2,565 | 6 | 0.01 | 3.43 | 37.7 |
2025/04/23 | 139 | +7 | +5.3 | 65,973 | 2,518 | 2,639 | 20 | -141 | 67,291 | 3,472,925 | 1.94 | 148 | 245 | 2 | +95 | 1,918 | 0.06 | 580 | 6,372 | 0 | -5,792 | 110,800 | 2,589 | 23 | 0.03 | 2.85 | 34.6 |
2025/04/22 | 132 | -4.5 | -3.3 | 44,476 | 1,606 | 1,232 | 60 | +314 | 67,432 | 3,472,925 | 1.94 | 309 | 277 | 0 | -32 | 1,823 | 0.05 | 1,056 | 1,359 | 0 | -303 | 116,592 | 2,559 | 8 | 0.02 | 2.7 | 35.91 |
2025/04/21 | 136.5 | +1 | +0.74 | 32,103 | 355 | 1,772 | 55 | -1,472 | 67,118 | 3,472,925 | 1.93 | 389 | 213 | 1 | -177 | 1,855 | 0.05 | 872 | 379 | 0 | +493 | 116,895 | 2,547 | 7 | 0.02 | 2.76 | 34.3 |
2025/04/18 | 135.5 | +1 | +0.74 | 26,363 | 913 | 803 | 275 | -165 | 68,590 | 3,472,925 | 1.97 | 363 | 143 | 0 | -220 | 2,032 | 0.06 | 347 | 12,120 | 0 | -11,773 | 116,402 | 2,544 | 9 | 0.03 | 2.96 | 33.74 |
2025/04/17 | 134.5 | -1.5 | -1.1 | 64,431 | 1,499 | 1,623 | 253 | -377 | 68,755 | 3,472,925 | 1.98 | 388 | 397 | 22 | -13 | 2,252 | 0.06 | 1,768 | 442 | 0 | +1,326 | 128,174 | 2,563 | 19 | 0.03 | 3.28 | 43.79 |
2025/04/16 | 136 | -3.5 | -2.51 | 61,681 | 1,480 | 2,093 | 496 | -1,109 | 69,132 | 3,472,925 | 1.99 | 354 | 405 | 0 | +51 | 2,265 | 0.07 | 664 | 14,597 | 0 | -13,933 | 126,848 | 2,570 | 32 | 0.05 | 3.28 | 35.56 |
2025/04/15 | 139.5 | +1 | +0.72 | 86,203 | 2,885 | 1,769 | 310 | +806 | 70,241 | 3,472,925 | 2.02 | 668 | 259 | 4 | -413 | 2,214 | 0.06 | 801 | 150 | 0 | +651 | 140,781 | 2,579 | 56 | 0.06 | 3.15 | 45.11 |
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。