1565
168.5
TWD-1.50 (-0.88%)
2025.05.28收盤
精華－現股當沖
精華最新現股當沖狀況
整理精華最新(2025/05/27) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的6.78%。當日現股當沖之總損益為-1,500元、每張平均損益則為-375元。
開盤價
170.5
收盤價
168.5
當日範圍
167.5 - 170.5
成交張數
287
開盤價(昨)
171.5
收盤價(昨)
170
昨日範圍
170 - 171.5
成交張數(昨)
59
成交金額
4845.40萬
成交金額(昨)
1006.85萬
52週範圍
159 - 240
發行股數
5042萬
市值
85億
現股當沖－歷史逐日資訊
開盤價
170.5
收盤價
168.5
成交張數
287
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/29 | 168 | -0.5 | -0.3 | 136 | 2,286.45 | 8 | 5.88 | 134.25 | 5.87 | 134.95 | 5.9 | +0.7 | +875 | 0 | 0 |
| 2025/05/28 | 168.5 | -1.5 | -0.88 | 287 | 4,845.4 | 13 | 4.53 | 219.1 | 4.52 | 219.7 | 4.53 | +0.6 | +461.54 | 0 | 0 |
| 2025/05/27 | 170 | -1 | -0.58 | 59 | 1,006.85 | 4 | 6.78 | 68.4 | 6.79 | 68.25 | 6.78 | -0.15 | -375 | 0 | 0 |
| 2025/05/26 | 171 | +0.5 | +0.29 | 57 | 973.5 | 3 | 5.26 | 51.15 | 5.25 | 51.4 | 5.28 | +0.25 | +833.33 | 0 | 0 |
| 2025/05/23 | 170.5 | +0 | +0 | 80 | 1,369.55 | 10 | 12.5 | 171.4 | 12.52 | 171.3 | 12.51 | -0.1 | -100 | 0 | 0 |
| 2025/05/22 | 170.5 | -1.5 | -0.87 | 144 | 2,462.45 | 11 | 7.64 | 188.25 | 7.64 | 188.3 | 7.65 | +0.05 | +45.45 | 0 | 0 |
| 2025/05/21 | 172 | +1 | +0.58 | 198 | 3,397.6 | 16 | 8.08 | 273.4 | 8.05 | 275.15 | 8.1 | +1.75 | +1,093.75 | 0 | 0 |
| 2025/05/20 | 171 | -0.5 | -0.29 | 142 | 2,436.7 | 12 | 8.45 | 205.8 | 8.45 | 206.6 | 8.48 | +0.8 | +666.67 | 0 | 0 |
| 2025/05/19 | 171.5 | +0 | +0 | 117 | 2,020.7 | 26 | 22.22 | 447.85 | 22.16 | 449.25 | 22.23 | +1.4 | +538.46 | 0 | 0 |
| 2025/05/16 | 171.5 | +0 | +0 | 152 | 2,611.3 | 11 | 7.24 | 188.95 | 7.24 | 189.1 | 7.24 | +0.15 | +136.36 | 0 | 0 |
| 2025/05/15 | 171.5 | -3 | -1.72 | 248 | 4,273.7 | 23 | 9.27 | 397.45 | 9.3 | 397.35 | 9.3 | -0.1 | -43.48 | 0 | 0 |
| 2025/05/14 | 174.5 | +2 | +1.16 | 245 | 4,267.85 | 22 | 8.98 | 382.5 | 8.96 | 384.25 | 9 | +1.75 | +795.45 | 0 | 0 |
| 2025/05/13 | 172.5 | +0.5 | +0.29 | 213 | 3,668.8 | 40 | 18.78 | 688.75 | 18.77 | 692.05 | 18.86 | +3.3 | +825 | 0 | 0 |
| 2025/05/12 | 172 | +2 | +1.18 | 134 | 2,297.9 | 5 | 3.73 | 85.65 | 3.73 | 85.85 | 3.74 | +0.2 | +400 | 0 | 0 |
| 2025/05/09 | 170 | -2 | -1.16 | 339 | 5,753.4 | 32 | 9.44 | 544.6 | 9.47 | 542.85 | 9.44 | -1.75 | -546.88 | 0 | 0 |
| 2025/05/08 | 172 | +3 | +1.78 | 105 | 1,803.65 | 14 | 13.33 | 240.55 | 13.34 | 240.5 | 13.33 | -0.05 | -35.71 | 0 | 0 |
| 2025/05/07 | 169 | -1.5 | -0.88 | 78 | 1,320.75 | 10 | 12.82 | 169.25 | 12.81 | 169.35 | 12.82 | +0.1 | +100 | 0 | 0 |
| 2025/05/06 | 170.5 | +1.5 | +0.89 | 73 | 1,237.55 | 4 | 5.48 | 67.5 | 5.45 | 68.05 | 5.5 | +0.55 | +1,375 | 0 | 0 |
| 2025/05/05 | 169 | -5 | -2.87 | 234 | 3,975.4 | 69 | 29.49 | 1,174.4 | 29.54 | 1,168.45 | 29.39 | -5.95 | -862.32 | 0 | 0 |
| 2025/05/02 | 174 | +1.5 | +0.87 | 67 | 1,165.3 | 6 | 8.96 | 104.45 | 8.96 | 104.45 | 8.96 | +0 | +0 | 0 | 0 |
| 2025/04/30 | 172.5 | +0 | +0 | 87 | 1,510.25 | 13 | 14.94 | 225.4 | 14.92 | 225.95 | 14.96 | +0.55 | +423.08 | 0 | 0 |
| 2025/04/29 | 172.5 | +1 | +0.58 | 119 | 2,051.6 | 17 | 14.29 | 292.7 | 14.27 | 292.95 | 14.28 | +0.25 | +147.06 | 0 | 0 |
| 2025/04/28 | 171.5 | +2 | +1.18 | 70 | 1,200.7 | 6 | 8.57 | 102.7 | 8.55 | 103.05 | 8.58 | +0.35 | +583.33 | 0 | 0 |
| 2025/04/25 | 169.5 | +2 | +1.19 | 146 | 2,478.15 | 23 | 15.75 | 390 | 15.74 | 390.65 | 15.76 | +0.65 | +282.61 | 0 | 0 |
| 2025/04/24 | 167.5 | -1 | -0.59 | 149 | 2,507 | 18 | 12.08 | 303.8 | 12.12 | 303.85 | 12.12 | +0.05 | +27.78 | 0 | 0 |
| 2025/04/23 | 168.5 | +3 | +1.81 | 133 | 2,251.65 | 31 | 23.31 | 526 | 23.36 | 525.4 | 23.33 | -0.6 | -193.55 | 0 | 0 |
| 2025/04/22 | 165.5 | -2 | -1.19 | 187 | 3,104.6 | 39 | 20.86 | 646.05 | 20.81 | 649.5 | 20.92 | +3.45 | +884.62 | 0 | 0 |
| 2025/04/21 | 167.5 | -6.5 | -3.74 | 149 | 2,524.35 | 12 | 8.05 | 203.75 | 8.07 | 202.6 | 8.03 | -1.15 | -958.33 | 0 | 0 |
| 2025/04/18 | 174 | -0.5 | -0.29 | 39 | 681.15 | 3 | 7.69 | 52.35 | 7.69 | 52.6 | 7.72 | +0.25 | +833.33 | 0 | 0 |
| 2025/04/17 | 174.5 | +1 | +0.58 | 94 | 1,632.95 | 26 | 27.66 | 450.55 | 27.59 | 451.9 | 27.67 | +1.35 | +519.23 | 0 | 0 |
| 2025/04/16 | 173.5 | -4.5 | -2.53 | 180 | 3,147.6 | 29 | 16.11 | 507.5 | 16.12 | 509.85 | 16.2 | +2.35 | +810.34 | 0 | 0 |
| 2025/04/15 | 178 | +5.5 | +3.19 | 213 | 3,759.45 | 35 | 16.43 | 614 | 16.33 | 617.4 | 16.42 | +3.4 | +971.43 | 0 | 0 |
| 2025/04/14 | 172.5 | -0.5 | -0.29 | 331 | 5,725.3 | 82 | 24.77 | 1,421.05 | 24.82 | 1,421.85 | 24.83 | +0.8 | +97.56 | 0 | 0 |
| 2025/04/11 | 173 | -1.5 | -0.86 | 204 | 3,494.05 | 59 | 28.92 | 1,005.65 | 28.78 | 1,013.55 | 29.01 | +7.9 | +1,338.98 | 0 | 0 |
| 2025/04/10 | 174.5 | +15.5 | +9.75 | 172 | 3,000.45 | 5 | 2.91 | 87.1 | 2.9 | 87.2 | 2.91 | +0.1 | +200 | 0 | 0 |
| 2025/04/09 | 159 | -11 | -6.47 | 664 | 10,946.75 | 121 | 18.22 | 2,011.2 | 18.37 | 1,998.5 | 18.26 | -12.7 | -1,049.59 | 0 | 0 |
| 2025/04/08 | 170 | -10 | -5.56 | 724 | 12,303.85 | 118 | 16.3 | 2,005.25 | 16.3 | 2,011.5 | 16.35 | +6.25 | +529.66 | 0 | 0 |
| 2025/04/07 | 180 | -20 | -10 | 105 | 1,893.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 200 | +4 | +2.04 | 354 | 7,038.82 | 49 | 13.85 | 970.8 | 13.79 | 975 | 13.85 | +4.2 | +857.14 | 0 | 0 |
| 2025/04/01 | 196 | +9.5 | +5.09 | 288 | 5,569.13 | 44 | 15.29 | 839.35 | 15.07 | 852.45 | 15.31 | +13.1 | +2,977.27 | 0 | 0 |
| 2025/03/31 | 186.5 | -6 | -3.12 | 303 | 5,673.69 | 34 | 11.22 | 634.55 | 11.18 | 637.45 | 11.24 | +2.9 | +852.94 | 0 | 0 |
| 2025/03/28 | 192.5 | -4.5 | -2.28 | 180 | 3,483.28 | 11 | 6.12 | 213.2 | 6.12 | 213.3 | 6.12 | +0.1 | +90.91 | 0 | 0 |
| 2025/03/27 | 197 | -0.5 | -0.25 | 61 | 1,197.11 | 15 | 24.63 | 295.05 | 24.65 | 295.4 | 24.68 | +0.35 | +233.33 | 0 | 0 |
| 2025/03/26 | 197.5 | -0.5 | -0.25 | 113 | 2,237.35 | 15 | 13.32 | 297.45 | 13.29 | 297.75 | 13.31 | +0.3 | +200 | 0 | 0 |
| 2025/03/25 | 198 | +3 | +1.54 | 153 | 3,016.97 | 19 | 12.45 | 374.9 | 12.43 | 376.5 | 12.48 | +1.6 | +842.11 | 0 | 0 |
| 2025/03/24 | 195 | -0.5 | -0.26 | 110 | 2,150.53 | 8 | 7.29 | 156.75 | 7.29 | 156.9 | 7.3 | +0.15 | +187.5 | 0 | 0 |
| 2025/03/21 | 195.5 | -2 | -1.01 | 93 | 1,823.27 | 7 | 7.53 | 137.15 | 7.52 | 137.55 | 7.54 | +0.4 | +571.43 | 0 | 0 |
| 2025/03/20 | 197.5 | +1.5 | +0.77 | 87 | 1,715.9 | 11 | 12.64 | 216.65 | 12.63 | 217.25 | 12.66 | +0.6 | +545.45 | 0 | 0 |
| 2025/03/19 | 196 | -1.5 | -0.76 | 113 | 2,212.01 | 8 | 7.1 | 157.3 | 7.11 | 157.2 | 7.11 | -0.1 | -125 | 0 | 0 |
| 2025/03/18 | 197.5 | -1 | -0.5 | 112 | 2,222.86 | 13 | 11.58 | 257.35 | 11.58 | 257.2 | 11.57 | -0.15 | -115.38 | 0 | 0 |
| 2025/03/17 | 198.5 | +1.5 | +0.76 | 157 | 3,105.2 | 23 | 14.62 | 453.6 | 14.61 | 454.9 | 14.65 | +1.3 | +565.22 | 0 | 0 |
| 2025/03/14 | 197 | -1 | -0.51 | 154 | 3,031.32 | 33 | 21.48 | 650.2 | 21.45 | 652.15 | 21.51 | +1.95 | +590.91 | 0 | 0 |
| 2025/03/13 | 198 | +4 | +2.06 | 448 | 8,917.99 | 128 | 28.6 | 2,550.8 | 28.6 | 2,550.25 | 28.6 | -0.55 | -42.97 | 0 | 0 |
| 2025/03/12 | 194 | +0.5 | +0.26 | 300 | 5,798.04 | 95 | 31.68 | 1,827.15 | 31.51 | 1,842.75 | 31.78 | +15.6 | +1,642.11 | 0 | 0 |
| 2025/03/11 | 193.5 | -2 | -1.02 | 224 | 4,314.11 | 64 | 28.58 | 1,231.45 | 28.54 | 1,233.3 | 28.59 | +1.85 | +289.06 | 0 | 0 |
| 2025/03/10 | 195.5 | +5.5 | +2.89 | 322 | 6,275.72 | 64 | 19.89 | 1,240.55 | 19.77 | 1,247.7 | 19.88 | +7.15 | +1,117.19 | 0 | 0 |
| 2025/03/07 | 190 | +0 | +0 | 97 | 1,839 | 15 | 15.43 | 283.15 | 15.4 | 284.4 | 15.46 | +1.25 | +833.33 | 0 | 0 |
| 2025/03/06 | 190 | -0.5 | -0.26 | 64 | 1,211.21 | 3 | 4.72 | 57.15 | 4.72 | 57.2 | 4.72 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/05 | 190.5 | +1 | +0.53 | 116 | 2,208.14 | 31 | 26.72 | 588.45 | 26.65 | 590 | 26.72 | +1.55 | +500 | 0 | 0 |
| 2025/03/04 | 189.5 | +0 | +0 | 140 | 2,638.23 | 52 | 37.07 | 977.95 | 37.07 | 975.3 | 36.97 | -2.65 | -509.62 | 0 | 0 |
| 2025/03/03 | 189.5 | -2 | -1.04 | 97 | 1,847.06 | 10 | 10.29 | 190.15 | 10.29 | 190.5 | 10.31 | +0.35 | +350 | 0 | 0 |
| 2025/02/27 | 191.5 | -1.5 | -0.78 | 97 | 1,866.42 | 13 | 13.36 | 249.75 | 13.38 | 249.85 | 13.39 | +0.1 | +76.92 | 0 | 0 |
| 2025/02/26 | 193 | +1.5 | +0.78 | 81 | 1,564.96 | 15 | 18.47 | 288.1 | 18.41 | 289.5 | 18.5 | +1.4 | +933.33 | 0 | 0 |
| 2025/02/25 | 191.5 | -3 | -1.54 | 152 | 2,925.74 | 2 | 1.32 | 38.6 | 1.32 | 38.8 | 1.33 | +0.2 | +1,000 | 0 | 0 |
| 2025/02/24 | 194.5 | +0.5 | +0.26 | 100 | 1,945.32 | 13 | 12.99 | 251.95 | 12.95 | 252.8 | 13 | +0.85 | +653.85 | 0 | 0 |
| 2025/02/21 | 194 | +5 | +2.65 | 281 | 5,429.03 | 57 | 20.28 | 1,097.35 | 20.21 | 1,102.95 | 20.32 | +5.6 | +982.46 | 0 | 0 |
| 2025/02/20 | 189 | -1.5 | -0.79 | 208 | 3,938.25 | 26 | 12.48 | 491.65 | 12.48 | 491.95 | 12.49 | +0.3 | +115.38 | 0 | 0 |
| 2025/02/19 | 190.5 | +1.5 | +0.79 | 154 | 2,934.19 | 18 | 11.7 | 342.65 | 11.68 | 343.1 | 11.69 | +0.45 | +250 | 0 | 0 |
| 2025/02/18 | 189 | -1 | -0.53 | 120 | 2,265.89 | 19 | 15.85 | 359.05 | 15.85 | 359.85 | 15.88 | +0.8 | +421.05 | 0 | 0 |
| 2025/02/17 | 190 | +1 | +0.53 | 193 | 3,661.83 | 13 | 6.75 | 247.1 | 6.75 | 247.1 | 6.75 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 189 | +2 | +1.07 | 97 | 1,816.93 | 10 | 10.36 | 188.1 | 10.35 | 187.95 | 10.34 | -0.15 | -150 | 0 | 0 |
| 2025/02/13 | 187 | +0.5 | +0.27 | 164 | 3,067.37 | 15 | 9.16 | 281.05 | 9.16 | 280.95 | 9.16 | -0.1 | -66.67 | 0 | 0 |
| 2025/02/12 | 186.5 | -1 | -0.53 | 216 | 4,048.18 | 31 | 14.33 | 581.3 | 14.36 | 581.9 | 14.37 | +0.6 | +193.55 | 0 | 0 |
| 2025/02/11 | 187.5 | -1 | -0.53 | 235 | 4,425.17 | 33 | 14.04 | 621.45 | 14.04 | 622.85 | 14.08 | +1.4 | +424.24 | 0 | 0 |
| 2025/02/10 | 188.5 | -2.5 | -1.31 | 199 | 3,725.27 | 55 | 27.7 | 1,030.9 | 27.67 | 1,035.75 | 27.8 | +4.85 | +881.82 | 0 | 0 |
| 2025/02/07 | 191 | -1 | -0.52 | 84 | 1,607.64 | 8 | 9.54 | 153.05 | 9.52 | 153.9 | 9.57 | +0.85 | +1,062.5 | 0 | 0 |
| 2025/02/06 | 192 | +1 | +0.52 | 90 | 1,726.07 | 22 | 24.5 | 422.85 | 24.5 | 423.55 | 24.54 | +0.7 | +318.18 | 0 | 0 |
| 2025/02/05 | 191 | +2 | +1.06 | 61 | 1,170.5 | 9 | 14.67 | 171.6 | 14.66 | 171.85 | 14.68 | +0.25 | +277.78 | 0 | 0 |
| 2025/02/04 | 189 | -0.5 | -0.26 | 97 | 1,840.31 | 13 | 13.37 | 246.4 | 13.39 | 246.45 | 13.39 | +0.05 | +38.46 | 0 | 0 |
| 2025/02/03 | 189.5 | -1 | -0.52 | 197 | 3,704.76 | 51 | 25.85 | 958.4 | 25.87 | 957.25 | 25.84 | -1.15 | -225.49 | 0 | 0 |
| 2025/01/22 | 190.5 | -0.5 | -0.26 | 113 | 2,143.68 | 11 | 9.76 | 209.35 | 9.77 | 209.45 | 9.77 | +0.1 | +90.91 | 0 | 0 |
| 2025/01/21 | 191 | -1 | -0.52 | 66 | 1,262.96 | 11 | 16.72 | 211.2 | 16.72 | 211.2 | 16.72 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 192 | +1.5 | +0.79 | 132 | 2,517.49 | 20 | 15.17 | 381.9 | 15.17 | 382.5 | 15.19 | +0.6 | +300 | 0 | 0 |
| 2025/01/17 | 190.5 | -1 | -0.52 | 91 | 1,726.35 | 13 | 14.34 | 247.35 | 14.33 | 248 | 14.37 | +0.65 | +500 | 0 | 0 |
| 2025/01/16 | 191.5 | +3.5 | +1.86 | 154 | 2,923.47 | 34 | 22.13 | 646.4 | 22.11 | 646.8 | 22.12 | +0.4 | +117.65 | 0 | 0 |
| 2025/01/15 | 188 | -3 | -1.57 | 149 | 2,813.45 | 21 | 14.11 | 396.3 | 14.09 | 399 | 14.18 | +2.7 | +1,285.71 | 0 | 0 |
| 2025/01/14 | 191 | +2.5 | +1.33 | 149 | 2,840.31 | 36 | 24.11 | 682.1 | 24.02 | 683.15 | 24.05 | +1.05 | +291.67 | 0 | 0 |
| 2025/01/13 | 188.5 | -6 | -3.08 | 353 | 6,683.44 | 65 | 18.39 | 1,228.4 | 18.38 | 1,233.45 | 18.46 | +5.05 | +776.92 | 0 | 0 |
| 2025/01/10 | 194.5 | +0.5 | +0.26 | 191 | 3,703.01 | 33 | 17.25 | 639.1 | 17.26 | 638.75 | 17.25 | -0.35 | -106.06 | 0 | 0 |
| 2025/01/09 | 194 | -6 | -3 | 261 | 5,145.68 | 29 | 11.11 | 571.25 | 11.1 | 575.5 | 11.18 | +4.25 | +1,465.52 | 0 | 0 |
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。
