1733
30.75
TWD-0.05 (-0.16%)
2025.09.11收盤
五鼎－現股當沖
五鼎最新現股當沖狀況
整理五鼎最新(2025/09/11) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的6.28%。當日現股當沖之總損益為+4,300元、每張平均損益則為+143元。
開盤價
30.8
收盤價
30.75
當日範圍
30.55 - 31.3
成交張數
478
開盤價(昨)
30.4
收盤價(昨)
30.8
昨日範圍
30.25 - 31.4
成交張數(昨)
443
成交金額
1475.47萬
成交金額(昨)
1356.95萬
52週範圍
26.5 - 34.5
發行股數
9995萬
市值
31億
現股當沖－歷史逐日資訊
開盤價
30.8
收盤價
30.75
成交張數
478
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(%) | ||||||
| 2025/09/11 | 30.75 | -0.05 | -0.16 | 478 | 1,474.18 | 30 | 6.28 | 92.61 | 6.28 | 93.05 | 6.31 | +0.43 | +143.33 | 0 | 0 |
| 2025/09/10 | 30.8 | +0.4 | +1.32 | 443 | 1,355.83 | 21 | 4.74 | 64.32 | 4.74 | 65 | 4.79 | +0.68 | +321.43 | 0 | 0 |
| 2025/09/09 | 30.4 | -0.3 | -0.98 | 237 | 719.13 | 23 | 9.71 | 69.77 | 9.7 | 69.95 | 9.73 | +0.19 | +82.61 | 0 | 0 |
| 2025/09/08 | 30.7 | -0.3 | -0.97 | 245 | 749.52 | 42 | 17.13 | 128.48 | 17.14 | 128.5 | 17.15 | +0.03 | +5.95 | 0 | 0 |
| 2025/09/05 | 31 | +0.25 | +0.81 | 263 | 813.26 | 17 | 6.47 | 52.45 | 6.45 | 52.91 | 6.51 | +0.46 | +267.65 | 0 | 0 |
| 2025/09/04 | 30.75 | +0.1 | +0.33 | 188 | 579.2 | 9 | 4.78 | 27.66 | 4.78 | 27.77 | 4.79 | +0.1 | +111.11 | 0 | 0 |
| 2025/09/03 | 30.65 | -0.1 | -0.33 | 198 | 608.52 | 18 | 9.1 | 55.13 | 9.06 | 55.42 | 9.11 | +0.29 | +163.89 | 0 | 0 |
| 2025/09/02 | 30.75 | -0.25 | -0.81 | 269 | 828.45 | 48 | 17.81 | 147.36 | 17.79 | 147.89 | 17.85 | +0.53 | +110.42 | 0 | 0 |
| 2025/09/01 | 31 | -0.3 | -0.96 | 194 | 601.83 | 23 | 11.85 | 71.23 | 11.84 | 71.64 | 11.9 | +0.41 | +178.26 | 0 | 0 |
| 2025/08/29 | 31.3 | +0.15 | +0.48 | 128 | 400.14 | 8 | 6.26 | 24.98 | 6.24 | 25.08 | 6.27 | +0.1 | +125 | 0 | 0 |
| 2025/08/28 | 31.15 | -0.15 | -0.48 | 427 | 1,335.53 | 36 | 8.43 | 111.97 | 8.38 | 112.34 | 8.41 | +0.37 | +102.78 | 0 | 0 |
| 2025/08/27 | 31.3 | +0.25 | +0.81 | 360 | 1,133.88 | 50 | 13.87 | 157.04 | 13.85 | 157.5 | 13.89 | +0.46 | +91 | 0 | 0 |
| 2025/08/26 | 31.05 | +0.65 | +2.14 | 339 | 1,041.28 | 34 | 10.04 | 104.27 | 10.01 | 104.8 | 10.06 | +0.54 | +157.35 | 0 | 0 |
| 2025/08/25 | 30.4 | +0.55 | +1.84 | 132 | 397.3 | 16 | 12.15 | 48.2 | 12.13 | 48.47 | 12.2 | +0.26 | +162.5 | 0 | 0 |
| 2025/08/22 | 29.85 | -0.05 | -0.17 | 117 | 351.64 | 10 | 8.54 | 29.97 | 8.52 | 30 | 8.53 | +0.03 | +30 | 0 | 0 |
| 2025/08/21 | 29.9 | +0 | +0 | 230 | 692.89 | 18 | 7.81 | 53.99 | 7.79 | 54.06 | 7.8 | +0.07 | +38.89 | 0 | 0 |
| 2025/08/20 | 29.9 | -0.1 | -0.33 | 309 | 924.73 | 52 | 16.83 | 154.99 | 16.76 | 155.63 | 16.83 | +0.65 | +124.04 | 0 | 0 |
| 2025/08/19 | 30 | +0.95 | +3.27 | 360 | 1,070.1 | 51 | 14.17 | 150.44 | 14.06 | 150.13 | 14.03 | -0.3 | -59.8 | 0 | 0 |
| 2025/08/18 | 29.05 | -0.25 | -0.85 | 94 | 274.43 | 14 | 14.92 | 40.77 | 14.86 | 41.02 | 14.95 | +0.25 | +178.57 | 0 | 0 |
| 2025/08/15 | 29.3 | +0.25 | +0.86 | 205 | 595.34 | 42 | 20.47 | 121.49 | 20.41 | 122.3 | 20.54 | +0.81 | +192.86 | 0 | 0 |
| 2025/08/14 | 29.05 | +0.1 | +0.35 | 134 | 389.21 | 10 | 7.47 | 28.98 | 7.45 | 29.22 | 7.51 | +0.23 | +235 | 0 | 0 |
| 2025/08/13 | 28.95 | -0.05 | -0.17 | 199 | 578.89 | 37 | 18.63 | 107.53 | 18.58 | 108.47 | 18.74 | +0.93 | +251.35 | 0 | 0 |
| 2025/08/12 | 29 | +0 | +0 | 172 | 496.06 | 16 | 9.33 | 46.27 | 9.33 | 46.39 | 9.35 | +0.12 | +71.88 | 0 | 0 |
| 2025/08/11 | 29 | -0.8 | -2.68 | 379 | 1,103.93 | 51 | 13.44 | 148.09 | 13.42 | 148.48 | 13.45 | +0.39 | +75.49 | 0 | 0 |
| 2025/08/08 | 29.8 | +0.1 | +0.34 | 253 | 755.37 | 32 | 12.66 | 95.29 | 12.62 | 95.89 | 12.69 | +0.59 | +185.94 | 0 | 0 |
| 2025/08/07 | 29.7 | -0.05 | -0.17 | 316 | 943.03 | 45 | 14.24 | 133.83 | 14.19 | 134.52 | 14.26 | +0.69 | +153.33 | 0 | 0 |
| 2025/08/06 | 29.75 | +0.15 | +0.51 | 162 | 482.35 | 15 | 9.25 | 44.41 | 9.21 | 44.72 | 9.27 | +0.32 | +210 | 0 | 0 |
| 2025/08/05 | 29.6 | +0.45 | +1.54 | 353 | 1,039.88 | 23 | 6.51 | 67.02 | 6.44 | 67.53 | 6.49 | +0.51 | +221.74 | 0 | 0 |
| 2025/08/04 | 29.15 | +0.3 | +1.04 | 164 | 474.31 | 12 | 7.33 | 34.45 | 7.26 | 34.97 | 7.37 | +0.52 | +433.33 | 0 | 0 |
| 2025/08/01 | 28.85 | +0.1 | +0.35 | 220 | 634.76 | 28 | 12.71 | 79.88 | 12.58 | 80.84 | 12.74 | +0.96 | +342.86 | 0 | 0 |
| 2025/07/31 | 28.75 | -0.15 | -0.52 | 70 | 201.61 | 3 | 4.28 | 8.6 | 4.26 | 8.62 | 4.28 | +0.03 | +83.33 | 0 | 0 |
| 2025/07/30 | 28.9 | +0.2 | +0.7 | 171 | 493.47 | 13 | 7.58 | 37.29 | 7.56 | 37.4 | 7.58 | +0.11 | +84.62 | 0 | 0 |
| 2025/07/29 | 28.7 | +0.75 | +2.68 | 306 | 873.97 | 30 | 9.82 | 85.67 | 9.8 | 85.53 | 9.79 | -0.13 | -43.33 | 0 | 0 |
| 2025/07/28 | 27.95 | +0.2 | +0.72 | 174 | 489.11 | 29 | 16.65 | 81.19 | 16.6 | 81.53 | 16.67 | +0.34 | +115.52 | 0 | 0 |
| 2025/07/25 | 27.75 | -0.15 | -0.54 | 304 | 849.56 | 44 | 14.46 | 122.11 | 14.37 | 122.86 | 14.46 | +0.75 | +170.45 | 0 | 0 |
| 2025/07/24 | 27.9 | -0.1 | -0.36 | 239 | 662.47 | 31 | 13 | 85.97 | 12.98 | 86.17 | 13.01 | +0.19 | +61.29 | 0 | 0 |
| 2025/07/23 | 28 | +0.95 | +3.51 | 439 | 1,197.7 | 29 | 6.61 | 78.98 | 6.59 | 79.79 | 6.66 | +0.81 | +277.59 | 0 | 0 |
| 2025/07/22 | 27.05 | -0.55 | -1.99 | 255 | 696.45 | 2 | 0.78 | 5.52 | 0.79 | 5.55 | 0.8 | +0.03 | +150 | 0 | 0 |
| 2025/07/21 | 27.6 | +0.1 | +0.36 | 101 | 279.32 | 4 | 3.95 | 11.05 | 3.96 | 11.05 | 3.96 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/18 | 27.5 | +0 | +0 | 127 | 348.39 | 1 | 0.79 | 2.75 | 0.79 | 2.74 | 0.79 | -0.01 | -100 | 0 | 0 |
| 2025/07/17 | 27.5 | +0.2 | +0.73 | 241 | 635.53 | 7 | 2.9 | 19.23 | 3.03 | 19.23 | 3.03 | +0.01 | +7.14 | 0 | 0 |
| 2025/07/16 | 27.3 | -0.05 | -0.18 | 103 | 282.78 | 11 | 10.64 | 30.09 | 10.64 | 30.07 | 10.63 | -0.03 | -22.73 | 0 | 0 |
| 2025/07/15 | 27.35 | -0.05 | -0.18 | 171 | 467.96 | 3 | 1.75 | 8.21 | 1.75 | 8.21 | 1.75 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/14 | 27.4 | -0.05 | -0.18 | 125 | 344.82 | 8 | 6.4 | 22.07 | 6.4 | 22.04 | 6.39 | -0.04 | -50 | 0 | 0 |
| 2025/07/11 | 27.45 | +0.1 | +0.37 | 119 | 326.43 | 4 | 3.35 | 10.87 | 3.33 | 10.96 | 3.36 | +0.1 | +237.5 | 0 | 0 |
| 2025/07/10 | 27.35 | +0 | +0 | 118 | 323.69 | 13 | 11.02 | 35.66 | 11.02 | 35.7 | 11.03 | +0.05 | +38.46 | 0 | 0 |
| 2025/07/09 | 27.35 | -1.05 | -3.7 | 538 | 1,489.62 | 45 | 8.36 | 125.75 | 8.44 | 124.59 | 8.36 | -1.16 | -257.78 | 0 | 0 |
| 2025/07/08 | 28.4 | -0.5 | -1.73 | 116 | 331.08 | 11 | 9.51 | 31.57 | 9.54 | 31.55 | 9.53 | -0.03 | -22.73 | 0 | 0 |
| 2025/07/07 | 28.9 | -0.35 | -1.2 | 72 | 209.81 | 5 | 6.92 | 14.54 | 6.93 | 14.55 | 6.94 | +0.01 | +10 | 0 | 0 |
| 2025/07/04 | 29.25 | +0.05 | +0.17 | 93 | 273.94 | 3 | 3.22 | 8.79 | 3.21 | 8.82 | 3.22 | +0.04 | +133.33 | 0 | 0 |
| 2025/07/03 | 29.2 | +0.3 | +1.04 | 118 | 344.36 | 18 | 15.27 | 52.48 | 15.24 | 52.73 | 15.31 | +0.26 | +141.67 | 0 | 0 |
| 2025/07/02 | 28.9 | +0 | +0 | 61 | 176.32 | 5 | 8.19 | 14.48 | 8.22 | 14.44 | 8.19 | -0.05 | -100 | 0 | 0 |
| 2025/07/01 | 28.9 | +0.25 | +0.87 | 106 | 307.9 | 14 | 13.19 | 40.56 | 13.17 | 40.58 | 13.18 | +0.02 | +14.29 | 0 | 0 |
| 2025/06/30 | 28.65 | +0.1 | +0.35 | 66 | 192.01 | 9 | 13.54 | 25.8 | 13.43 | 26.04 | 13.56 | +0.24 | +266.67 | 0 | 0 |
| 2025/06/27 | 28.55 | -0.05 | -0.17 | 80 | 230.44 | 4 | 4.99 | 11.46 | 4.98 | 11.53 | 5 | +0.07 | +162.5 | 0 | 0 |
| 2025/06/26 | 28.6 | +0.1 | +0.35 | 35 | 101.14 | 4 | 11.35 | 11.51 | 11.38 | 11.46 | 11.33 | -0.05 | -125 | 0 | 0 |
| 2025/06/25 | 28.5 | +0 | +0 | 56 | 159.41 | 26 | 46.69 | 82.54 | 51.78 | 83.11 | 52.14 | +0.57 | +221.15 | 0 | 0 |
| 2025/06/24 | 28.5 | +0.55 | +1.97 | 50 | 142.83 | 3 | 5.98 | 8.54 | 5.98 | 8.54 | 5.98 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/23 | 27.95 | -0.4 | -1.41 | 145 | 408.09 | 18 | 12.38 | 50.45 | 12.36 | 50.65 | 12.41 | +0.2 | +113.89 | 0 | 0 |
| 2025/06/20 | 28.35 | -0.2 | -0.7 | 161 | 456.8 | 21 | 13.07 | 59.65 | 13.06 | 60.02 | 13.14 | +0.37 | +176.19 | 0 | 0 |
| 2025/06/19 | 28.55 | -0.4 | -1.38 | 168 | 481.34 | 7 | 4.17 | 20.01 | 4.16 | 20.11 | 4.18 | +0.1 | +135.71 | 0 | 0 |
| 2025/06/18 | 28.95 | +0 | +0 | 98 | 285.5 | 7 | 7.13 | 20.3 | 7.11 | 20.34 | 7.12 | +0.04 | +50 | 0 | 0 |
| 2025/06/17 | 28.95 | +0.2 | +0.7 | 52 | 151.91 | 3 | 5.72 | 8.66 | 5.7 | 8.71 | 5.73 | +0.05 | +166.67 | 0 | 0 |
| 2025/06/16 | 28.75 | -0.1 | -0.35 | 100 | 289.01 | 6 | 5.98 | 17.23 | 5.96 | 17.3 | 5.99 | +0.07 | +108.33 | 0 | 0 |
| 2025/06/13 | 28.85 | -0.6 | -2.04 | 270 | 787.08 | 23 | 8.51 | 67.03 | 8.52 | 67.28 | 8.55 | +0.24 | +106.52 | 0 | 0 |
| 2025/06/12 | 29.45 | -0.3 | -1.01 | 150 | 443.23 | 6 | 3.99 | 17.84 | 4.03 | 17.7 | 3.99 | -0.15 | -250 | 0 | 0 |
| 2025/06/11 | 29.75 | -1.2 | +0 | 291 | 860.38 | 28 | 9.63 | 82.89 | 9.63 | 83.25 | 9.68 | +0.37 | +132.14 | 0 | 0 |
| 2025/06/10 | 30.95 | +0.05 | +0.16 | 320 | 994.23 | 10 | 3.12 | 30.96 | 3.11 | 31.04 | 3.12 | +0.08 | +80 | 0 | 0 |
| 2025/06/09 | 30.9 | +0.35 | +1.15 | 168 | 517.15 | 5 | 2.98 | 15.38 | 2.97 | 15.45 | 2.99 | +0.07 | +130 | 0 | 0 |
| 2025/06/06 | 30.55 | -0.2 | -0.65 | 79 | 243.91 | 2 | 2.52 | 6.16 | 2.53 | 6.16 | 2.52 | -0.01 | -25 | 0 | 0 |
| 2025/06/05 | 30.75 | -0.1 | -0.32 | 71 | 218.88 | 3 | 4.22 | 9.27 | 4.24 | 9.24 | 4.22 | -0.03 | -100 | 0 | 0 |
| 2025/06/04 | 30.85 | +0.55 | +1.82 | 102 | 311.11 | 12 | 11.81 | 36.67 | 11.79 | 36.92 | 11.87 | +0.24 | +204.17 | 0 | 0 |
| 2025/06/03 | 30.3 | -0.05 | -0.16 | 57 | 172.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 30.35 | -0.45 | -1.46 | 125 | 379.25 | 2 | 1.61 | 6.08 | 1.6 | 6.09 | 1.61 | +0.01 | +50 | 0 | 0 |
| 2025/05/29 | 30.8 | -0.1 | -0.32 | 53 | 163.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 30.9 | -0.3 | -0.96 | 162 | 505.02 | 6 | 3.71 | 18.72 | 3.71 | 18.67 | 3.7 | -0.05 | -83.33 | 0 | 0 |
| 2025/05/27 | 31.2 | -0.3 | -0.95 | 83 | 259.13 | 7 | 8.48 | 22.07 | 8.52 | 21.95 | 8.47 | -0.11 | -157.14 | 0 | 0 |
| 2025/05/26 | 31.5 | +0 | +0 | 169 | 531.85 | 13 | 7.7 | 40.66 | 7.65 | 40.95 | 7.7 | +0.28 | +215.38 | 0 | 0 |
| 2025/05/23 | 31.5 | +0.4 | +1.29 | 117 | 365.32 | 9 | 7.7 | 28.09 | 7.69 | 28.18 | 7.72 | +0.1 | +111.11 | 0 | 0 |
| 2025/05/22 | 31.1 | -0.6 | -1.89 | 112 | 348.67 | 4 | 3.58 | 12.49 | 3.58 | 12.51 | 3.59 | +0.02 | +50 | 0 | 0 |
| 2025/05/21 | 31.7 | +0.3 | +0.96 | 102 | 321.54 | 8 | 7.85 | 25.23 | 7.85 | 25.27 | 7.86 | +0.04 | +50 | 0 | 0 |
| 2025/05/20 | 31.4 | +0.2 | +0.64 | 42 | 132.6 | 5 | 11.84 | 15.67 | 11.82 | 15.73 | 11.86 | +0.06 | +120 | 0 | 0 |
| 2025/05/19 | 31.2 | +0.25 | +0.81 | 313 | 986.78 | 66 | 21.08 | 207.12 | 20.99 | 207.66 | 21.04 | +0.54 | +81.82 | 0 | 0 |
| 2025/05/16 | 30.95 | -0.65 | -2.06 | 548 | 1,711.36 | 85 | 15.51 | 265.87 | 15.54 | 266.64 | 15.58 | +0.78 | +91.18 | 0 | 0 |
| 2025/05/15 | 31.6 | +0.5 | +1.61 | 202 | 637.76 | 39 | 19.32 | 122.94 | 19.28 | 123.32 | 19.34 | +0.38 | +97.44 | 0 | 0 |
| 2025/05/14 | 31.1 | +0.3 | +0.97 | 313 | 976.76 | 38 | 12.12 | 118.23 | 12.1 | 118.44 | 12.13 | +0.2 | +53.95 | 0 | 0 |
| 2025/05/13 | 30.8 | +0.05 | +0.16 | 354 | 1,086.32 | 71 | 20.06 | 217.19 | 19.99 | 218.29 | 20.09 | +1.1 | +154.93 | 0 | 0 |
| 2025/05/12 | 30.75 | +0.65 | +2.16 | 193 | 593.1 | 9 | 4.67 | 27.7 | 4.67 | 27.69 | 4.67 | -0.01 | -11.11 | 0 | 0 |
| 2025/05/09 | 30.1 | -0.25 | -0.82 | 138 | 413.84 | 38 | 27.61 | 114.16 | 27.59 | 114.43 | 27.65 | +0.27 | +71.05 | 0 | 0 |
| 2025/05/08 | 30.35 | +0.5 | +1.68 | 181 | 548.28 | 18 | 9.94 | 54.32 | 9.91 | 54.34 | 9.91 | +0.01 | +8.33 | 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。
