2883
15.55
TWD-0.15 (-0.96%)
2025.08.28收盤
凱基金-資券變化
凱基金最新資券變化狀況
整理凱基金最新交易日(2025/08/27) 資券變化狀況。融資部分淨增減為-6張,其中買進296張、賣出282張、現償20張。累積至收盤凱基金融資餘額為22,917張,狀態為「連3增-減」。
融券部分淨增減為0張,其中買進0張、賣出0張、現償0張。累積至收盤凱基金融券餘額為0張,狀態為「連7減-連2無」。
借券賣出部分淨增減為+473張,其中賣出473張、還券0張、調整0張。累積至收盤凱基金借券賣出餘額為90,012張。
開盤價
15.65
收盤價
15.55
當日範圍
15.55 - 15.8
成交張數
29,219
開盤價(昨)
15.7
收盤價(昨)
15.7
昨日範圍
15.7 - 15.8
成交張數(昨)
17,694
成交金額
4.57億
成交金額(昨)
2.79億
52週範圍
14.1 - 18.65
發行股數
168億
市值
2614億
資券變化-當日
資料時間:2025/08/27
開盤價
15.65
收盤價
15.55
成交張數
29,219
08/27當日 | 融資(張) | 融券(張 |
---|---|---|
買進 | 296 | 0 |
賣出 | 282 | 0 |
現償 | 20 | 0 |
增減 | -6 | 0 |
餘額 | 22,917 | 0 |
使用率 | 0.5% | 0.0% |
連增連減 | 連3增→減 | 連7減→連2無 |
資券互抵 | 0 | |
資券當沖 | 0.0% | |
券資比 | 0.0% | |
券資比連增連減 | 連27增-連3無 |
08/27當日 | 借券賣出(張) |
---|---|
賣出 | 473 |
還券 | 0 |
調整 | 0 |
增減 | +473 |
餘額 | 90,012 |
次日限額 | 6,640 |
資券變化-歷史逐日資訊
資料時間:2025/08/27
開盤價
15.65
收盤價
15.55
成交張數
29,219
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 | |||||||||
2025/09/04 | 15.3 | +0 | +0 | 31,559 | 838 | 353 | 26 | +459 | 23,929 | 4,201,982 | 0.57 | 17 | 0 | 0 | -17 | 1 | 0 | 5,699 | 0 | 0 | +5,699 | 82,528 | 6,986 | 0 | 0 | 0 | 13.26 |
2025/09/03 | 15.3 | -0.25 | -1.61 | 30,235 | 2,455 | 44 | 132 | +2,279 | 23,470 | 4,201,982 | 0.56 | 7 | 0 | 0 | -7 | 18 | 0 | 6,756 | 795 | 0 | +5,961 | 76,829 | 6,863 | 0 | 0 | 0.08 | 7.58 |
2025/09/02 | 15.55 | +0.2 | +1.3 | 15,248 | 49 | 274 | 41 | -266 | 21,191 | 4,201,982 | 0.5 | 0 | 8 | 0 | +8 | 25 | 0 | 1,313 | 18,031 | 0 | -16,718 | 70,868 | 6,756 | 0 | 0 | 0.12 | 20.38 |
2025/09/01 | 15.35 | +0.1 | +0.66 | 20,242 | 122 | 590 | 0 | -468 | 21,457 | 4,201,982 | 0.51 | 0 | 6 | 0 | +6 | 17 | 0 | 266 | 82 | 0 | +184 | 87,586 | 6,856 | 24 | 0.12 | 0.08 | 14.97 |
2025/08/29 | 15.25 | -0.3 | -0.95 | 38,233 | 370 | 1,284 | 0 | -914 | 21,925 | 4,201,982 | 0.52 | 0 | 11 | 0 | +11 | 11 | 0 | 96 | 0 | 0 | +96 | 87,402 | 6,834 | 167 | 0.44 | 0.05 | 7.56 |
2025/08/28 | 15.55 | -0.15 | -0.96 | 30,985 | 367 | 445 | 0 | -78 | 22,839 | 4,201,982 | 0.54 | 0 | 0 | 0 | +0 | 0 | 0 | 940 | 3,646 | 0 | -2,706 | 87,306 | 6,631 | 0 | 0 | 0 | 9.79 |
2025/08/27 | 15.7 | -0.05 | -0.32 | 17,694 | 296 | 282 | 20 | -6 | 22,917 | 4,201,982 | 0.55 | 0 | 0 | 0 | +0 | 0 | 0 | 473 | 0 | 0 | +473 | 90,012 | 6,640 | 0 | 0 | 0 | 9.89 |
2025/08/26 | 15.75 | -0.25 | -1.56 | 34,107 | 347 | 52 | 11 | +284 | 22,923 | 4,201,982 | 0.55 | 0 | 0 | 0 | +0 | 0 | 0 | 1,410 | 4 | 0 | +1,406 | 89,539 | 6,862 | 0 | 0 | 0 | 7.01 |
2025/08/25 | 16 | +0.1 | +0.63 | 20,672 | 653 | 631 | 0 | +22 | 22,639 | 4,201,982 | 0.54 | 9 | 0 | 0 | -9 | 0 | 0 | 1,535 | 9 | 0 | +1,526 | 88,133 | 6,846 | 0 | 0 | 0 | 24.54 |
2025/08/22 | 15.9 | -0.1 | -0.62 | 13,444 | 1,072 | 296 | 0 | +776 | 22,617 | 4,201,982 | 0.54 | 62 | 0 | 0 | -62 | 9 | 0 | 74 | 6,400 | 0 | -6,326 | 86,607 | 7,072 | 0 | 0 | 0.04 | 19.53 |
2025/08/21 | 16 | +0.25 | +1.59 | 21,371 | 36 | 474 | 160 | -598 | 21,841 | 4,201,982 | 0.52 | 9 | 0 | 0 | -9 | 71 | 0 | 18 | 4,730 | 0 | -4,712 | 92,933 | 7,593 | 0 | 0 | 0.33 | 10.13 |
2025/08/20 | 15.75 | -0.15 | -0.94 | 26,914 | 350 | 239 | 0 | +111 | 22,439 | 4,201,982 | 0.53 | 22 | 2 | 0 | -20 | 80 | 0 | 486 | 0 | 0 | +486 | 97,645 | 7,801 | 3 | 0.01 | 0.36 | 22.89 |
2025/08/19 | 15.9 | -0.05 | -0.31 | 16,696 | 92 | 371 | 0 | -279 | 22,328 | 4,201,982 | 0.53 | 11 | 1 | 0 | -10 | 100 | 0 | 64 | 2,509 | 0 | -2,445 | 97,159 | 7,894 | 0 | 0 | 0.45 | 23.78 |
2025/08/18 | 15.95 | +0.05 | +0.31 | 21,165 | 278 | 116 | 0 | +162 | 22,607 | 4,201,982 | 0.54 | 11 | 0 | 5 | -16 | 110 | 0 | 395 | 6,015 | 0 | -5,620 | 99,604 | 8,236 | 0 | 0 | 0.49 | 28.81 |
2025/08/15 | 15.9 | +0.05 | +0.32 | 19,366 | 418 | 329 | 0 | +89 | 22,445 | 4,201,982 | 0.53 | 3 | 0 | 0 | -3 | 126 | 0 | 192 | 1,444 | 0 | -1,252 | 105,224 | 8,710 | 0 | 0 | 0.56 | 16.09 |
2025/08/14 | 15.85 | +0.1 | +0.63 | 30,664 | 1,743 | 756 | 0 | +987 | 22,356 | 4,201,982 | 0.53 | 6 | 10 | 0 | +4 | 129 | 0 | 58 | 13,291 | 0 | -13,233 | 106,476 | 9,186 | 0 | 0 | 0.58 | 18.73 |
2025/08/13 | 15.75 | +0.1 | +0.64 | 20,834 | 859 | 336 | 2 | +521 | 21,369 | 4,201,982 | 0.51 | 3 | 2 | 0 | -1 | 125 | 0 | 1,116 | 3,944 | 0 | -2,828 | 119,709 | 9,290 | 0 | 0 | 0.58 | 12.79 |
2025/08/12 | 15.65 | +0.1 | +0.64 | 21,264 | 38 | 762 | 0 | -724 | 20,848 | 4,201,982 | 0.5 | 2 | 3 | 0 | +1 | 126 | 0 | 580 | 4,271 | 0 | -3,691 | 122,537 | 9,750 | 0 | 0 | 0.6 | 15.65 |
2025/08/11 | 15.55 | -0.05 | -0.32 | 28,533 | 275 | 102 | 4 | +169 | 21,572 | 4,201,982 | 0.51 | 24 | 2 | 0 | -22 | 125 | 0 | 126 | 2,381 | 0 | -2,255 | 126,228 | 10,194 | 0 | 0 | 0.58 | 16.96 |
2025/08/08 | 15.6 | +0.1 | +0.65 | 25,917 | 47 | 403 | 0 | -356 | 21,403 | 4,201,982 | 0.51 | 1 | 25 | 0 | +24 | 147 | 0 | 906 | 3,751 | 0 | -2,845 | 128,483 | 11,422 | 0 | 0 | 0.69 | 19.06 |
2025/08/07 | 15.5 | +0 | +0 | 21,325 | 309 | 921 | 1 | -613 | 21,759 | 4,201,982 | 0.52 | 11 | 8 | 0 | -3 | 123 | 0 | 328 | 46,140 | 0 | -45,812 | 131,328 | 12,607 | 0 | 0 | 0.57 | 11.58 |
2025/08/06 | 15.5 | +0.1 | +0.65 | 25,163 | 700 | 1,094 | 3 | -397 | 22,372 | 4,201,982 | 0.53 | 0 | 13 | 0 | +13 | 126 | 0 | 542 | 3,519 | 0 | -2,977 | 177,140 | 14,136 | 0 | 0 | 0.56 | 16.19 |
2025/08/05 | 15.4 | +0.05 | +0.33 | 25,472 | 307 | 858 | 0 | -551 | 22,769 | 4,201,982 | 0.54 | 25 | 7 | 0 | -18 | 113 | 0 | 377 | 6,801 | 0 | -6,424 | 180,117 | 15,545 | 0 | 0 | 0.5 | 9.31 |
2025/08/04 | 15.35 | +0.05 | +0.33 | 21,849 | 193 | 162 | 17 | +14 | 23,320 | 4,201,982 | 0.55 | 2 | 33 | 0 | +31 | 131 | 0 | 251 | 942 | 0 | -691 | 186,541 | 16,873 | 0 | 0 | 0.56 | 12.29 |
2025/08/01 | 15.3 | +0.1 | +0.66 | 23,048 | 71 | 260 | 11 | -200 | 23,306 | 4,201,982 | 0.55 | 17 | 7 | 0 | -10 | 100 | 0 | 174 | 3,126 | 0 | -2,952 | 187,232 | 18,329 | 0 | 0 | 0.43 | 22.31 |
2025/07/31 | 15.2 | -0.15 | -0.98 | 17,540 | 361 | 208 | 6 | +147 | 23,506 | 4,201,982 | 0.56 | 1 | 3 | 0 | +2 | 110 | 0 | 1,633 | 2,601 | 0 | -968 | 190,184 | 19,915 | 0 | 0 | 0.47 | 26.86 |
2025/07/30 | 15.35 | +0.25 | +1.66 | 20,114 | 91 | 177 | 0 | -86 | 23,359 | 4,201,982 | 0.56 | 0 | 13 | 0 | +13 | 108 | 0 | 1,183 | 1,199 | 0 | -16 | 191,152 | 20,115 | 0 | 0 | 0.46 | 9.16 |
2025/07/29 | 15.1 | -0.1 | -0.66 | 29,406 | 238 | 61 | 0 | +177 | 23,445 | 4,201,982 | 0.56 | 45 | 8 | 0 | -37 | 95 | 0 | 1,986 | 282 | 0 | +1,704 | 191,168 | 20,543 | 0 | 0 | 0.41 | 19.84 |
2025/07/28 | 15.2 | -0.1 | -0.65 | 14,754 | 189 | 87 | 3 | +99 | 23,268 | 4,201,982 | 0.55 | 5 | 5 | 0 | +0 | 132 | 0 | 841 | 4,545 | 0 | -3,704 | 189,464 | 20,807 | 0 | 0 | 0.57 | 19.03 |
2025/07/25 | 15.3 | -0.05 | -0.33 | 14,793 | 276 | 253 | 20 | +3 | 23,169 | 4,201,982 | 0.55 | 0 | 4 | 0 | +4 | 132 | 0 | 1,855 | 9,823 | 0 | -7,968 | 193,168 | 21,156 | 0 | 0 | 0.57 | 20.08 |
2025/07/24 | 15.35 | -0.05 | -0.32 | 19,247 | 104 | 90 | 11 | +3 | 23,166 | 4,201,982 | 0.55 | 1 | 7 | 0 | +6 | 128 | 0 | 1,765 | 1,196 | 0 | +569 | 201,136 | 21,570 | 0 | 0 | 0.55 | 23.23 |
2025/07/23 | 15.4 | +0.2 | +1.32 | 19,559 | 68 | 206 | 1 | -139 | 23,163 | 4,201,982 | 0.55 | 3 | 2 | 0 | -1 | 122 | 0 | 2,555 | 297 | 0 | +2,258 | 200,567 | 22,058 | 1 | 0.01 | 0.53 | 11.41 |
2025/07/22 | 15.2 | -0.15 | -0.98 | 25,199 | 342 | 336 | 104 | -98 | 23,302 | 4,201,982 | 0.55 | 1 | 15 | 0 | +14 | 123 | 0 | 1,573 | 2,346 | 0 | -773 | 198,309 | 23,679 | 5 | 0.02 | 0.53 | 23.7 |
2025/07/21 | 15.35 | -0.1 | -0.65 | 18,063 | 606 | 187 | 1 | +418 | 23,396 | 4,201,982 | 0.56 | 7 | 1 | 0 | -6 | 109 | 0 | 494 | 6,572 | 0 | -6,078 | 199,082 | 24,441 | 0 | 0 | 0.47 | 22.61 |
2025/07/18 | 15.45 | +0 | +0 | 17,991 | 337 | 393 | 3 | -59 | 22,978 | 4,201,982 | 0.55 | 1 | 3 | 0 | +2 | 115 | 0 | 685 | 10,144 | 0 | -9,459 | 205,160 | 24,803 | 0 | 0 | 0.5 | 16.67 |
2025/07/17 | 15.45 | +0.05 | +0.32 | 31,884 | 204 | 299 | 29 | -124 | 23,037 | 4,201,982 | 0.55 | 45 | 9 | 0 | -36 | 113 | 0 | 757 | 14,979 | 0 | -14,222 | 214,619 | 25,097 | 0 | 0 | 0.49 | 10.33 |
2025/07/16 | 15.4 | +0.2 | +1.32 | 39,844 | 62 | 471 | 12 | -421 | 23,161 | 4,201,982 | 0.55 | 1 | 65 | 0 | +64 | 149 | 0 | 2,493 | 4,633 | 0 | -2,140 | 228,841 | 25,172 | 0 | 0 | 0.64 | 14.78 |
2025/07/15 | 15.2 | -0.15 | -0.98 | 32,476 | 404 | 16 | 0 | +388 | 23,582 | 4,201,982 | 0.56 | 65 | 1 | 0 | -64 | 85 | 0 | 4,293 | 10,014 | 0 | -5,721 | 230,981 | 25,404 | 0 | 0 | 0.36 | 24.5 |
2025/07/14 | 15.35 | +0.1 | +0.66 | 43,341 | 391 | 3,253 | 0 | -2,862 | 23,194 | 4,201,982 | 0.55 | 0 | 2 | 0 | +2 | 149 | 0 | 8,114 | 3,107 | 0 | +5,007 | 236,702 | 26,107 | 0 | 0 | 0.64 | 16.44 |
2025/07/11 | 15.25 | +0.2 | +1.33 | 65,535 | 3,522 | 1,394 | 6 | +2,122 | 26,056 | 4,201,982 | 0.62 | 2 | 85 | 0 | +83 | 147 | 0 | 8,310 | 14,951 | 0 | -6,641 | 231,695 | 26,322 | 0 | 0 | 0.56 | 14.51 |
2025/07/10 | 15.05 | +0.2 | +1.35 | 42,163 | 245 | 1,269 | 23 | -1,047 | 23,934 | 4,201,982 | 0.57 | 23 | 11 | 0 | -12 | 64 | 0 | 4,991 | 627 | 0 | +4,364 | 238,336 | 26,399 | 0 | 0 | 0.27 | 19.44 |
2025/07/09 | 14.85 | -0.05 | -0.34 | 36,181 | 501 | 81 | 1 | +419 | 24,981 | 4,201,982 | 0.59 | 2 | 5 | 0 | +3 | 76 | 0 | 5,195 | 6 | 0 | +5,189 | 233,972 | 26,595 | 5 | 0.01 | 0.3 | 17.87 |
2025/07/08 | 14.9 | -0.35 | -2.3 | 50,912 | 896 | 50 | 0 | +846 | 24,562 | 4,201,982 | 0.58 | 203 | 2 | 206 | -407 | 73 | 0 | 5,552 | 1,432 | 0 | +4,120 | 228,783 | 26,861 | 0 | 0 | 0.3 | 13.79 |
2025/07/07 | 15.25 | +0.35 | +2.35 | 68,515 | 91 | 1,011 | 0 | -920 | 23,716 | 4,201,982 | 0.56 | 6 | 212 | 0 | +206 | 480 | 0.01 | 20,242 | 400 | 0 | +19,842 | 224,663 | 27,032 | 0 | 0 | 2.02 | 25 |
2025/07/04 | 14.9 | -0.25 | -1.65 | 67,015 | 451 | 364 | 2 | +85 | 24,636 | 4,201,982 | 0.59 | 7 | 2 | 0 | -5 | 274 | 0.01 | 23,394 | 4,611 | 0 | +18,783 | 204,821 | 27,028 | 0 | 0 | 1.11 | 13.02 |
2025/07/03 | 15.15 | +0.2 | +1.34 | 41,087 | 101 | 2,564 | 16 | -2,479 | 24,551 | 4,201,982 | 0.58 | 1 | 215 | 0 | +214 | 279 | 0.01 | 14,812 | 31,156 | 0 | -16,344 | 186,038 | 26,806 | 6 | 0.01 | 1.14 | 17.68 |
2025/07/02 | 14.95 | -0.4 | -2.61 | 66,860 | 2,087 | 383 | 5 | +1,699 | 27,030 | 4,201,982 | 0.64 | 134 | 27 | 0 | -107 | 65 | 0 | 21,934 | 37,527 | 0 | -15,593 | 202,381 | 26,793 | 1 | 0 | 0.24 | 10.37 |
2025/07/01 | 15.35 | +0.4 | +2.68 | 65,597 | 168 | 1,183 | 114 | -1,129 | 25,331 | 4,201,982 | 0.6 | 0 | 161 | 0 | +161 | 172 | 0 | 26,512 | 0 | 0 | +26,512 | 217,974 | 26,528 | 10 | 0.02 | 0.68 | 12.09 |
2025/06/30 | 14.95 | -1.15 | -1.97 | 151,379 | 931 | 669 | 0 | +262 | 26,460 | 4,201,982 | 0.63 | 0 | 11 | 0 | +11 | 11 | 0 | 25,645 | 0 | 0 | +25,645 | 191,462 | 26,513 | 471 | 0.31 | 0.04 | 12.97 |
2025/06/27 | 16.1 | -0.3 | -1.83 | 144,368 | 1,840 | 1,798 | 1 | +41 | 26,198 | 4,201,982 | 0.62 | 0 | 0 | 0 | +0 | 0 | 0 | 22,560 | 250 | 0 | +22,310 | 165,817 | 25,651 | 0 | 0 | 0 | 11.39 |
2025/06/26 | 16.4 | +0.3 | +1.86 | 174,199 | 621 | 4,155 | 0 | -3,534 | 26,157 | 4,201,982 | 0.62 | 0 | 0 | 0 | +0 | 0 | 0 | 20,220 | 0 | 0 | +20,220 | 143,507 | 24,875 | 0 | 0 | 0 | 11.85 |
2025/06/25 | 16.1 | +0.2 | +1.26 | 166,062 | 985 | 2,733 | 0 | -1,748 | 29,691 | 4,201,982 | 0.71 | 0 | 0 | 0 | +0 | 0 | 0 | 23,503 | 173 | 0 | +23,330 | 123,287 | 23,714 | 0 | 0 | 0 | 1.95 |
2025/06/24 | 15.9 | +0 | +0 | 158,271 | 1,922 | 2,211 | 4 | -293 | 31,439 | 4,201,982 | 0.75 | 21 | 0 | 0 | -21 | 0 | 0 | 5,796 | 0 | 0 | +5,796 | 99,957 | 22,505 | 0 | 0 | 0 | 13.85 |
2025/06/23 | 15.9 | -0.15 | -0.93 | 167,482 | 1,265 | 2,651 | 5 | -1,391 | 31,732 | 4,201,982 | 0.76 | 25 | 18 | 0 | -7 | 21 | 0 | 16,852 | 0 | 0 | +16,852 | 94,161 | 21,151 | 21 | 0.01 | 0.07 | 13.67 |
2025/06/20 | 16.05 | -0.25 | -1.53 | 181,615 | 1,892 | 5,194 | 6 | -3,308 | 33,123 | 4,201,982 | 0.79 | 27 | 0 | 0 | -27 | 28 | 0 | 18,339 | 9,984 | 0 | +8,355 | 77,309 | 19,803 | 0 | 0 | 0.08 | 18.08 |
2025/06/19 | 16.3 | -0.25 | -1.51 | 37,582 | 712 | 103 | 18 | +591 | 36,431 | 4,201,982 | 0.87 | 22 | 3 | 29 | -48 | 55 | 0 | 8,947 | 273 | 0 | +8,674 | 68,954 | 18,340 | 0 | 0 | 0.15 | 14.32 |
2025/06/18 | 16.55 | +0.2 | +1.22 | 62,945 | 453 | 735 | 0 | -282 | 35,840 | 4,201,982 | 0.85 | 7 | 5 | 0 | -2 | 103 | 0 | 1,768 | 94 | 0 | +1,674 | 60,280 | 18,331 | 0 | 0 | 0.29 | 18.27 |
2025/06/17 | 16.35 | -0.15 | -0.91 | 55,781 | 486 | 496 | 0 | -10 | 36,122 | 4,201,982 | 0.86 | 74 | 0 | 0 | -74 | 105 | 0 | 2,402 | 7,059 | 0 | -4,657 | 58,606 | 18,110 | 0 | 0 | 0.29 | 26.46 |
2025/06/16 | 16.5 | +0.2 | +1.23 | 49,697 | 94 | 843 | 0 | -749 | 36,132 | 4,201,982 | 0.86 | 15 | 39 | 40 | -16 | 179 | 0 | 144 | 2,479 | 0 | -2,335 | 63,263 | 18,686 | 0 | 0 | 0.5 | 22.14 |
2025/06/13 | 16.3 | -0.2 | -1.21 | 56,116 | 713 | 1,001 | 58 | -346 | 36,881 | 4,201,982 | 0.88 | 47 | 16 | 0 | -31 | 195 | 0 | 3,129 | 8 | 0 | +3,121 | 65,598 | 18,675 | 0 | 0 | 0.53 | 19.52 |
2025/06/12 | 16.5 | +0.25 | +1.54 | 68,040 | 217 | 2,012 | 5 | -1,800 | 37,227 | 4,201,982 | 0.89 | 384 | 129 | 0 | -255 | 226 | 0.01 | 702 | 0 | 0 | +702 | 62,477 | 18,658 | 0 | 0 | 0.61 | 20.09 |
2025/06/11 | 16.25 | -0.85 | -4.97 | 181,687 | 4,490 | 773 | 0 | +3,717 | 39,027 | 4,201,982 | 0.93 | 2,869 | 15 | 0 | -2,854 | 481 | 0.01 | 9,696 | 704 | 0 | +8,992 | 61,775 | 18,515 | 11 | 0.01 | 1.23 | 36.62 |
2025/06/10 | 17.1 | -0.5 | -2.84 | 101,450 | 1,987 | 48 | 14 | +1,925 | 35,310 | 4,201,982 | 0.84 | 37 | 200 | 0 | +163 | 3,335 | 0.08 | 12,884 | 2,223 | 0 | +10,661 | 52,783 | 17,156 | 0 | 0 | 9.44 | 29.29 |
2025/06/09 | 17.6 | -0.05 | -0.28 | 54,269 | 973 | 1,059 | 11 | -97 | 33,385 | 4,201,982 | 0.79 | 0 | 1,047 | 0 | +1,047 | 3,172 | 0.08 | 2,632 | 0 | 0 | +2,632 | 42,122 | 17,011 | 0 | 0 | 9.5 | 31.45 |
2025/06/06 | 17.65 | +0.25 | +1.44 | 47,380 | 177 | 464 | 0 | -287 | 33,482 | 4,201,982 | 0.8 | 0 | 32 | 0 | +32 | 2,125 | 0.05 | 1,402 | 50 | 0 | +1,352 | 39,490 | 16,691 | 3 | 0.01 | 6.35 | 20.38 |
2025/06/05 | 17.4 | -0.25 | -1.42 | 39,369 | 1,228 | 1,057 | 0 | +171 | 33,769 | 4,201,982 | 0.8 | 16 | 48 | 0 | +32 | 2,093 | 0.05 | 2,989 | 1,390 | 0 | +1,599 | 38,138 | 16,520 | 1 | 0 | 6.2 | 20.42 |
2025/06/04 | 17.65 | +0.25 | +1.44 | 63,062 | 277 | 328 | 2 | -53 | 33,598 | 4,201,982 | 0.8 | 31 | 102 | 0 | +71 | 2,061 | 0.05 | 5,489 | 0 | 0 | +5,489 | 36,539 | 16,462 | 1 | 0 | 6.13 | 18.23 |
2025/06/03 | 17.4 | +0.35 | +2.05 | 102,755 | 204 | 392 | 0 | -188 | 33,651 | 4,201,982 | 0.8 | 2 | 149 | 0 | +147 | 1,990 | 0.05 | 8,925 | 4,581 | 0 | +4,344 | 31,050 | 16,140 | 3 | 0 | 5.91 | 26.99 |
2025/06/02 | 17.05 | -0.25 | -1.45 | 64,811 | 464 | 319 | 0 | +145 | 33,839 | 4,201,982 | 0.81 | 311 | 153 | 0 | -158 | 1,843 | 0.04 | 4,032 | 959 | 0 | +3,073 | 26,706 | 15,296 | 0 | 0 | 5.45 | 29.73 |
2025/05/29 | 17.3 | +0 | +0 | 73,210 | 169 | 498 | 0 | -329 | 33,694 | 4,201,982 | 0.8 | 117 | 147 | 0 | +30 | 2,001 | 0.05 | 2,706 | 0 | 0 | +2,706 | 23,633 | 14,985 | 8 | 0.01 | 5.94 | 24.05 |
2025/05/28 | 17.3 | -0.15 | -0.86 | 61,761 | 259 | 1,024 | 1 | -766 | 34,023 | 4,201,982 | 0.81 | 58 | 475 | 0 | +417 | 1,971 | 0.05 | 283 | 0 | 0 | +283 | 20,927 | 14,839 | 0 | 0 | 5.79 | 24.19 |
2025/05/27 | 17.45 | -0.35 | -1.97 | 62,826 | 5,784 | 270 | 1 | +5,513 | 34,789 | 4,201,982 | 0.83 | 59 | 66 | 0 | +7 | 1,554 | 0.04 | 2,257 | 27 | 0 | +2,230 | 20,644 | 14,649 | 1 | 0 | 4.47 | 31.3 |
2025/05/26 | 17.8 | +0.15 | +0.85 | 68,047 | 146 | 3,973 | 0 | -3,827 | 29,276 | 4,201,982 | 0.7 | 91 | 1,149 | 0 | +1,058 | 1,547 | 0.04 | 698 | 0 | 0 | +698 | 18,414 | 14,851 | 20 | 0.03 | 5.28 | 25.25 |
2025/05/23 | 17.65 | +0.25 | +1.44 | 68,067 | 185 | 6,819 | 0 | -6,634 | 33,103 | 4,201,982 | 0.79 | 0 | 49 | 52 | -3 | 489 | 0.01 | 584 | 0 | 0 | +584 | 17,716 | 14,988 | 5 | 0.01 | 1.48 | 21.09 |
2025/05/22 | 17.4 | +0.05 | +0.29 | 44,852 | 6,281 | 1,264 | 2 | +5,015 | 39,737 | 4,201,982 | 0.95 | 3 | 16 | 0 | +13 | 492 | 0.01 | 421 | 0 | 0 | +421 | 17,132 | 1,465 | 0 | 0 | 1.24 | 18.38 |
2025/05/21 | 17.35 | +0.1 | +0.58 | 39,733 | 2,196 | 725 | 4 | +1,467 | 34,722 | 4,201,982 | 0.83 | 3 | 17 | 0 | +14 | 479 | 0.01 | 166 | 109 | 0 | +57 | 16,711 | 1,561 | 0 | 0 | 1.38 | 38.72 |
2025/05/20 | 17.25 | +0.2 | +1.17 | 40,370 | 124 | 501 | 1 | -378 | 33,255 | 4,201,982 | 0.79 | 2 | 18 | 0 | +16 | 465 | 0.01 | 498 | 1 | 0 | +497 | 16,654 | 1,799 | 0 | 0 | 1.4 | 24.23 |
2025/05/19 | 17.05 | -0.1 | -0.58 | 64,128 | 71 | 1,672 | 23 | -1,624 | 33,633 | 4,201,982 | 0.8 | 56 | 43 | 0 | -13 | 449 | 0.01 | 337 | 8,086 | 0 | -7,749 | 16,157 | 1,790 | 0 | 0 | 1.33 | 43.38 |
2025/05/16 | 17.15 | +0.4 | +2.39 | 65,142 | 5,228 | 928 | 0 | +4,300 | 35,257 | 4,201,982 | 0.84 | 13 | 122 | 0 | +109 | 462 | 0.01 | 1,675 | 0 | 0 | +1,675 | 23,906 | 1,772 | 0 | 0 | 1.31 | 14.8 |
2025/05/15 | 16.75 | +0.15 | +0.9 | 66,774 | 237 | 4,388 | 2 | -4,153 | 30,957 | 4,201,982 | 0.74 | 10 | 71 | 0 | +61 | 353 | 0.01 | 218 | 621 | 0 | -403 | 22,231 | 1,753 | 0 | 0 | 1.14 | 28.3 |
2025/05/14 | 16.6 | +0.15 | +0.91 | 58,093 | 1,244 | 373 | 80 | +791 | 35,110 | 4,201,982 | 0.84 | 4 | 47 | 0 | +43 | 292 | 0.01 | 217 | 14 | 0 | +203 | 22,634 | 1,762 | 0 | 0 | 0.83 | 26.88 |
2025/05/13 | 16.45 | +0.25 | +1.54 | 45,164 | 736 | 1,551 | 0 | -815 | 34,319 | 4,201,982 | 0.82 | 255 | 32 | 0 | -223 | 249 | 0.01 | 517 | 402 | 0 | +115 | 22,431 | 1,779 | 0 | 0 | 0.73 | 20.61 |
2025/05/12 | 16.2 | +0 | +0 | 22,841 | 417 | 1,251 | 0 | -834 | 35,134 | 4,201,982 | 0.84 | 136 | 67 | 0 | -69 | 472 | 0.01 | 693 | 966 | 0 | -273 | 22,316 | 1,776 | 2 | 0.01 | 1.34 | 25.73 |
2025/05/09 | 16.2 | +0.1 | +0.62 | 32,758 | 114 | 657 | 0 | -543 | 35,968 | 4,201,982 | 0.86 | 1 | 221 | 0 | +220 | 541 | 0.01 | 1,155 | 61 | 0 | +1,094 | 22,589 | 1,788 | 1 | 0 | 1.5 | 25.36 |
2025/05/08 | 16.1 | +0.2 | +1.26 | 35,258 | 5,311 | 1,217 | 0 | +4,094 | 36,511 | 4,201,982 | 0.87 | 500 | 5 | 0 | -495 | 321 | 0.01 | 747 | 488 | 0 | +259 | 21,495 | 1,784 | 20 | 0.06 | 0.88 | 18.7 |
2025/05/07 | 15.9 | -0.2 | -1.24 | 36,683 | 5,097 | 2,370 | 200 | +2,527 | 32,417 | 4,201,982 | 0.77 | 0 | 205 | 0 | +205 | 816 | 0.02 | 1,891 | 1,104 | 0 | +787 | 21,236 | 1,770 | 0 | 0 | 2.52 | 22.9 |
2025/05/06 | 16.1 | +0.15 | +0.94 | 40,888 | 529 | 757 | 45 | -273 | 29,890 | 4,201,982 | 0.71 | 28 | 29 | 0 | +1 | 611 | 0.01 | 1,638 | 1,481 | 0 | +157 | 20,449 | 1,786 | 2 | 0 | 2.04 | 27.27 |
2025/05/05 | 15.95 | -0.5 | -3.04 | 113,374 | 1,061 | 3,141 | 160 | -2,240 | 30,163 | 4,201,982 | 0.72 | 451 | 536 | 0 | +85 | 610 | 0.01 | 1,702 | 2,872 | 0 | -1,170 | 20,292 | 1,780 | 5 | 0 | 2.02 | 36.38 |
2025/05/02 | 16.45 | -0.05 | -0.3 | 48,572 | 2,300 | 1,461 | 10 | +829 | 32,403 | 4,201,982 | 0.77 | 0 | 2 | 0 | +2 | 525 | 0.01 | 435 | 0 | 0 | +435 | 21,462 | 1,697 | 0 | 0 | 1.62 | 26.16 |
2025/04/30 | 16.5 | +0.3 | +1.85 | 54,444 | 1,906 | 495 | 3 | +1,408 | 31,574 | 4,201,982 | 0.75 | 7 | 17 | 0 | +10 | 523 | 0.01 | 279 | 1,637 | 0 | -1,358 | 21,027 | 1,700 | 0 | 0 | 1.66 | 26.32 |
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。