1733
34.5
TWD+0.25 (0.73%)
2025.04.02收盤
五鼎－現股當沖
五鼎最新現股當沖狀況
整理五鼎最新(2025/04/02) 當沖狀況。整體成交張數為149張，佔整體市場成交張數的26.41%。當日現股當沖之總損益為-650元、每張平均損益則為-4元。
開盤價
35.05
收盤價
34.5
當日範圍
34.1 - 35.05
成交張數
564
開盤價(昨)
33.25
收盤價(昨)
34.25
昨日範圍
33.25 - 34.8
成交張數(昨)
707
成交金額
1945.69萬
成交金額(昨)
2417.19萬
52週範圍
27.5 - 37.8
發行股數
9995萬
市值
34億
現股當沖－歷史逐日資訊
開盤價
35.05
收盤價
34.5
成交張數
564
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(%) | ||||||
| 2025/04/02 | 34.5 | +0.25 | +0.73 | 564 | 1,946.03 | 149 | 26.41 | 514.21 | 26.42 | 514.14 | 26.42 | -0.07 | -4.36 | 0 | 0 |
| 2025/04/01 | 34.25 | +1.1 | +3.32 | 707 | 2,416.02 | 128 | 18.11 | 434.98 | 18 | 438.53 | 18.15 | +3.56 | +277.73 | 0 | 0 |
| 2025/03/31 | 33.15 | -0.4 | -1.19 | 654 | 2,161.06 | 172 | 26.3 | 566.12 | 26.2 | 569.69 | 26.36 | +3.58 | +207.85 | 0 | 0 |
| 2025/03/28 | 33.55 | -0.4 | -1.18 | 377 | 1,270.61 | 41 | 10.88 | 138.36 | 10.89 | 138.82 | 10.93 | +0.46 | +112.2 | 0 | 0 |
| 2025/03/27 | 33.95 | +0 | +0 | 235 | 794.49 | 25 | 10.62 | 84.21 | 10.6 | 84.69 | 10.66 | +0.47 | +190 | 0 | 0 |
| 2025/03/26 | 33.95 | +0.15 | +0.44 | 133 | 452.48 | 10 | 7.5 | 33.88 | 7.49 | 34.02 | 7.52 | +0.13 | +130 | 0 | 0 |
| 2025/03/25 | 33.8 | -0.2 | -0.59 | 407 | 1,376.26 | 76 | 18.66 | 256.18 | 18.61 | 257.38 | 18.7 | +1.21 | +159.21 | 0 | 0 |
| 2025/03/24 | 34 | +0.15 | +0.44 | 241 | 820.65 | 30 | 12.45 | 101.97 | 12.43 | 102.39 | 12.48 | +0.41 | +138.33 | 0 | 0 |
| 2025/03/21 | 33.85 | +0.2 | +0.59 | 676 | 2,334.75 | 73 | 10.8 | 249.57 | 10.69 | 249.15 | 10.67 | -0.42 | -57.53 | 0 | 0 |
| 2025/03/20 | 33.65 | -0.1 | -0.3 | 603 | 2,025.79 | 84 | 13.93 | 281.4 | 13.89 | 284.01 | 14.02 | +2.61 | +310.71 | 0 | 0 |
| 2025/03/19 | 33.75 | +0.05 | +0.15 | 301 | 1,011.3 | 49 | 16.28 | 163.97 | 16.21 | 165.24 | 16.34 | +1.26 | +258.16 | 0 | 0 |
| 2025/03/18 | 33.7 | +0.05 | +0.15 | 250 | 843.55 | 4 | 1.6 | 13.46 | 1.6 | 13.48 | 1.6 | +0.03 | +62.5 | 0 | 0 |
| 2025/03/17 | 33.65 | +0.85 | +2.59 | 1,078 | 3,629.83 | 260 | 24.11 | 870.89 | 23.99 | 878.61 | 24.21 | +7.72 | +296.92 | 0 | 0 |
| 2025/03/14 | 32.8 | +0.5 | +1.55 | 457 | 1,488.74 | 35 | 7.65 | 113.44 | 7.62 | 113.93 | 7.65 | +0.48 | +138.57 | 0 | 0 |
| 2025/03/13 | 32.3 | +0.1 | +0.31 | 851 | 2,773.8 | 153 | 17.97 | 496.22 | 17.89 | 498.45 | 17.97 | +2.23 | +145.75 | 0 | 0 |
| 2025/03/12 | 32.2 | +0.5 | +1.58 | 341 | 1,093.94 | 48 | 14.07 | 154.03 | 14.08 | 154.06 | 14.08 | +0.03 | +6.25 | 0 | 0 |
| 2025/03/11 | 31.7 | +0.35 | +1.12 | 970 | 3,081.42 | 140 | 14.43 | 440.87 | 14.31 | 441.63 | 14.33 | +0.77 | +55 | 0 | 0 |
| 2025/03/10 | 31.35 | +0.7 | +2.28 | 477 | 1,494.81 | 59 | 12.37 | 184.07 | 12.31 | 185.3 | 12.4 | +1.23 | +207.63 | 0 | 0 |
| 2025/03/07 | 30.65 | +0 | +0 | 43 | 130.02 | 3 | 7.06 | 9.15 | 7.04 | 9.19 | 7.06 | +0.03 | +100 | 0 | 0 |
| 2025/03/06 | 30.65 | -0.1 | -0.33 | 122 | 372.92 | 5 | 4.1 | 15.33 | 4.11 | 15.33 | 4.11 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 30.75 | +0.15 | +0.49 | 70 | 214.95 | 2 | 2.85 | 6.12 | 2.85 | 6.16 | 2.86 | +0.03 | +150 | 0 | 0 |
| 2025/03/04 | 30.6 | +0.05 | +0.16 | 56 | 171.2 | 11 | 19.54 | 33.33 | 19.47 | 33.6 | 19.63 | +0.28 | +254.55 | 0 | 0 |
| 2025/03/03 | 30.55 | -0.3 | -0.97 | 340 | 1,030.18 | 36 | 10.6 | 109.39 | 10.62 | 109.59 | 10.64 | +0.2 | +55.56 | 0 | 0 |
| 2025/02/27 | 30.85 | +0.3 | +0.98 | 207 | 637.67 | 8 | 3.86 | 24.54 | 3.85 | 24.66 | 3.87 | +0.13 | +162.5 | 0 | 0 |
| 2025/02/26 | 30.55 | -0.15 | -0.49 | 178 | 544.75 | 14 | 7.87 | 42.89 | 7.87 | 42.8 | 7.86 | -0.1 | -67.86 | 0 | 0 |
| 2025/02/25 | 30.7 | -0.45 | -1.44 | 459 | 1,405.77 | 43 | 9.36 | 131.75 | 9.37 | 132.2 | 9.4 | +0.46 | +105.81 | 1 | 0.22 |
| 2025/02/24 | 31.15 | +0.25 | +0.81 | 314 | 979.22 | 36 | 11.46 | 111.92 | 11.43 | 112.28 | 11.47 | +0.35 | +97.22 | 0 | 0 |
| 2025/02/21 | 30.9 | +0.3 | +0.98 | 165 | 507.45 | 13 | 7.9 | 40.02 | 7.89 | 39.97 | 7.88 | -0.05 | -38.46 | 0 | 0 |
| 2025/02/20 | 30.6 | -0.3 | -0.97 | 463 | 1,422.51 | 22 | 4.75 | 67.78 | 4.77 | 68.12 | 4.79 | +0.34 | +154.55 | 0 | 0 |
| 2025/02/19 | 30.9 | +0.15 | +0.49 | 95 | 293.57 | 10 | 10.51 | 30.79 | 10.49 | 30.86 | 10.51 | +0.07 | +70 | 0 | 0 |
| 2025/02/18 | 30.75 | -0.15 | -0.49 | 418 | 1,281.95 | 79 | 18.9 | 242.25 | 18.9 | 244.15 | 19.05 | +1.91 | +241.14 | 0 | 0 |
| 2025/02/17 | 30.9 | -0.5 | -1.59 | 142 | 442.75 | 14 | 9.83 | 43.87 | 9.91 | 43.52 | 9.83 | -0.35 | -250 | 0 | 0 |
| 2025/02/14 | 31.4 | +0.4 | +1.29 | 530 | 1,665.87 | 62 | 11.7 | 193.19 | 11.6 | 193.59 | 11.62 | +0.41 | +66.13 | 0 | 0 |
| 2025/02/13 | 31 | +0.2 | +0.65 | 135 | 419.06 | 36 | 26.7 | 111.62 | 26.64 | 112.29 | 26.8 | +0.67 | +186.11 | 0 | 0 |
| 2025/02/12 | 30.8 | +0.1 | +0.33 | 97 | 296.8 | 13 | 13.45 | 39.89 | 13.44 | 39.96 | 13.46 | +0.07 | +53.85 | 0 | 0 |
| 2025/02/11 | 30.7 | +0 | +0 | 183 | 562.86 | 36 | 19.65 | 110.76 | 19.68 | 110.81 | 19.69 | +0.05 | +13.89 | 0 | 0 |
| 2025/02/10 | 30.7 | -1.25 | -3.91 | 285 | 880.35 | 34 | 11.95 | 105.4 | 11.97 | 105.77 | 12.01 | +0.36 | +107.35 | 0 | 0 |
| 2025/02/07 | 31.95 | +0.05 | +0.16 | 116 | 370.24 | 13 | 11.22 | 41.53 | 11.22 | 41.61 | 11.24 | +0.08 | +61.54 | 0 | 0 |
| 2025/02/06 | 31.9 | +0.2 | +0.63 | 140 | 443.94 | 24 | 17.15 | 75.94 | 17.11 | 76.25 | 17.18 | +0.31 | +129.17 | 0 | 0 |
| 2025/02/05 | 31.7 | -0.05 | -0.16 | 298 | 940.46 | 89 | 29.85 | 280.54 | 29.83 | 280.85 | 29.86 | +0.3 | +34.27 | 0 | 0 |
| 2025/02/04 | 31.75 | +0.45 | +1.44 | 532 | 1,706.96 | 72 | 13.52 | 230.69 | 13.51 | 230.51 | 13.5 | -0.17 | -23.61 | 0 | 0 |
| 2025/02/03 | 31.3 | +0.4 | +1.29 | 336 | 1,046.83 | 63 | 18.77 | 195.5 | 18.67 | 196.51 | 18.77 | +1.02 | +161.9 | 0 | 0 |
| 2025/01/22 | 30.9 | +0.05 | +0.16 | 228 | 701.31 | 21 | 9.23 | 65.03 | 9.27 | 64.64 | 9.22 | -0.38 | -180.95 | 0 | 0 |
| 2025/01/21 | 30.85 | +0.35 | +1.15 | 320 | 984.35 | 21 | 6.56 | 64.52 | 6.55 | 64.72 | 6.57 | +0.2 | +95.24 | 0 | 0 |
| 2025/01/20 | 30.5 | +0.45 | +1.5 | 168 | 509.48 | 14 | 8.34 | 42.38 | 8.32 | 42.52 | 8.35 | +0.15 | +107.14 | 0 | 0 |
| 2025/01/17 | 30.05 | +0.1 | +0.33 | 73 | 218.1 | 1 | 1.38 | 3 | 1.38 | 3 | 1.38 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 29.95 | +0 | +0 | 132 | 396.87 | 4 | 3.02 | 11.98 | 3.02 | 11.98 | 3.02 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/15 | 29.95 | +0.05 | +0.17 | 101 | 303.67 | 9 | 8.87 | 27 | 8.89 | 26.95 | 8.88 | -0.04 | -44.44 | 0 | 0 |
| 2025/01/14 | 29.9 | +0.15 | +0.5 | 97 | 290.32 | 6 | 6.18 | 17.95 | 6.18 | 17.93 | 6.17 | -0.02 | -33.33 | 0 | 0 |
| 2025/01/13 | 29.75 | -0.3 | -1 | 250 | 744.57 | 13 | 5.2 | 38.74 | 5.2 | 38.77 | 5.21 | +0.03 | +23.08 | 0 | 0 |
| 2025/01/10 | 30.05 | +0 | +0 | 90 | 269.98 | 3 | 3.33 | 9.01 | 3.34 | 9.02 | 3.34 | +0.01 | +33.33 | 0 | 0 |
| 2025/01/09 | 30.05 | +0.1 | +0.33 | 207 | 626.33 | 32 | 15.47 | 97.03 | 15.49 | 96.8 | 15.46 | -0.23 | -73.44 | 0 | 0 |
| 2025/01/08 | 29.95 | -0.05 | -0.17 | 104 | 309.91 | 10 | 9.65 | 29.91 | 9.65 | 29.95 | 9.67 | +0.04 | +45 | 0 | 0 |
| 2025/01/07 | 30 | -0.15 | -0.5 | 95 | 286.95 | 4 | 4.2 | 12.05 | 4.2 | 12.06 | 4.2 | +0.01 | +25 | 0 | 0 |
| 2025/01/06 | 30.15 | +0.3 | +1.01 | 223 | 671.95 | 33 | 14.81 | 99.22 | 14.77 | 99.98 | 14.88 | +0.77 | +231.82 | 0 | 0 |
| 2025/01/03 | 29.85 | -0.05 | -0.17 | 185 | 552.31 | 31 | 16.79 | 92.96 | 16.83 | 93 | 16.84 | +0.04 | +12.9 | 0 | 0 |
| 2025/01/02 | 29.9 | -0.2 | -0.66 | 91 | 273.67 | 8 | 8.8 | 24.01 | 8.77 | 24.14 | 8.82 | +0.12 | +156.25 | 0 | 0 |
| 2024/12/31 | 30.1 | +0.3 | +1.01 | 184 | 554.07 | 13 | 7.05 | 39.06 | 7.05 | 39.09 | 7.06 | +0.03 | +23.08 | 0 | 0 |
| 2024/12/30 | 29.8 | -0.2 | -0.67 | 120 | 360.38 | 7 | 5.82 | 20.98 | 5.82 | 21.07 | 5.85 | +0.1 | +135.71 | 0 | 0 |
| 2024/12/27 | 30 | +0.2 | +0.67 | 116 | 346.14 | 10 | 8.65 | 30 | 8.67 | 29.94 | 8.65 | -0.06 | -60 | 0 | 0 |
| 2024/12/26 | 29.8 | -0.3 | -1 | 189 | 565.75 | 28 | 14.82 | 84.39 | 14.92 | 84.06 | 14.86 | -0.32 | -114.29 | 0 | 0 |
| 2024/12/25 | 30.1 | -0.15 | -0.5 | 369 | 1,117.04 | 31 | 8.39 | 93.92 | 8.41 | 94.09 | 8.42 | +0.17 | +54.84 | 0 | 0 |
| 2024/12/24 | 30.25 | +0.8 | +2.72 | 470 | 1,409.96 | 47 | 10 | 140.79 | 9.99 | 139.87 | 9.92 | -0.93 | -196.81 | 0 | 0 |
| 2024/12/23 | 29.45 | +0.6 | +2.08 | 338 | 996.93 | 36 | 10.65 | 105.89 | 10.62 | 106.31 | 10.66 | +0.41 | +115.28 | 0 | 0 |
| 2024/12/20 | 28.85 | -0.15 | -0.52 | 538 | 1,568.1 | 53 | 9.85 | 154.65 | 9.86 | 155 | 9.88 | +0.36 | +67.92 | 0 | 0 |
| 2024/12/19 | 29 | +0.65 | +2.29 | 865 | 2,538 | 201 | 23.24 | 590.02 | 23.25 | 590.51 | 23.27 | +0.49 | +24.38 | 0 | 0 |
| 2024/12/18 | 28.35 | -0.15 | -0.53 | 114 | 324.39 | 3 | 2.63 | 8.45 | 2.6 | 8.53 | 2.63 | +0.09 | +283.33 | 0 | 0 |
| 2024/12/17 | 28.5 | +0.9 | +3.26 | 149 | 423.43 | 4 | 2.68 | 11.31 | 2.67 | 11.31 | 2.67 | -0.01 | -12.5 | 0 | 0 |
| 2024/12/16 | 27.6 | +0.1 | +0.36 | 155 | 427.59 | 12 | 7.75 | 33.1 | 7.74 | 33.02 | 7.72 | -0.09 | -70.83 | 0 | 0 |
| 2024/12/13 | 27.5 | -0.25 | -0.9 | 147 | 404.83 | 1 | 0.68 | 2.75 | 0.68 | 2.78 | 0.69 | +0.03 | +300 | 0 | 0 |
| 2024/12/12 | 27.75 | +0.05 | +0.18 | 126 | 353.01 | 5 | 3.96 | 13.88 | 3.93 | 14.02 | 3.97 | +0.13 | +260 | 0 | 0 |
| 2024/12/11 | 27.7 | -0.25 | -0.89 | 158 | 439.26 | 23 | 14.6 | 64.19 | 14.61 | 63.85 | 14.54 | -0.34 | -147.83 | 0 | 0 |
| 2024/12/10 | 27.95 | -0.8 | -2.78 | 392 | 1,101.31 | 26 | 6.63 | 72.71 | 6.6 | 73.63 | 6.69 | +0.92 | +353.85 | 0 | 0 |
| 2024/12/09 | 28.75 | +0.05 | +0.17 | 58 | 165.93 | 5 | 8.65 | 14.38 | 8.66 | 14.36 | 8.65 | -0.01 | -30 | 0 | 0 |
| 2024/12/06 | 28.7 | +0.1 | +0.35 | 56 | 159.55 | 7 | 12.61 | 20.05 | 12.57 | 20.16 | 12.63 | +0.1 | +142.86 | 0 | 0 |
| 2024/12/05 | 28.6 | +0.1 | +0.35 | 143 | 407.17 | 14 | 9.82 | 39.95 | 9.81 | 40.04 | 9.83 | +0.09 | +60.71 | 0 | 0 |
| 2024/12/04 | 28.5 | +0.15 | +0.53 | 125 | 356.87 | 6 | 4.78 | 17.07 | 4.78 | 17.09 | 4.79 | +0.01 | +25 | 0 | 0 |
| 2024/12/03 | 28.35 | +0.1 | +0.35 | 115 | 327.54 | 8 | 6.95 | 22.75 | 6.94 | 22.75 | 6.95 | +0.01 | +12.5 | 0 | 0 |
| 2024/12/02 | 28.25 | -0.2 | -0.7 | 168 | 478.17 | 6 | 3.56 | 17.03 | 3.56 | 17.02 | 3.56 | -0.01 | -8.33 | 0 | 0 |
| 2024/11/29 | 28.45 | +0.4 | +1.43 | 86 | 243.53 | 14 | 16.24 | 39.95 | 16.41 | 40.04 | 16.44 | +0.09 | +60.71 | 0 | 0 |
| 2024/11/28 | 28.05 | -0.5 | -1.75 | 132 | 372.83 | 11 | 8.34 | 31.04 | 8.32 | 31.3 | 8.4 | +0.27 | +240.91 | 0 | 0 |
| 2024/11/27 | 28.55 | -0.6 | -2.06 | 76 | 220.51 | 3 | 3.93 | 8.68 | 3.94 | 8.65 | 3.93 | -0.03 | -83.33 | 0 | 0 |
| 2024/11/26 | 29.15 | +0 | +0 | 66 | 191.36 | 5 | 7.59 | 14.54 | 7.6 | 14.55 | 7.6 | +0.01 | +10 | 0 | 0 |
| 2024/11/25 | 29.15 | +0.65 | +2.28 | 130 | 374.73 | 12 | 9.27 | 34.41 | 9.18 | 34.79 | 9.28 | +0.38 | +316.67 | 0 | 0 |
| 2024/11/22 | 28.5 | +0.15 | +0.53 | 129 | 366.93 | 3 | 2.33 | 8.55 | 2.33 | 8.61 | 2.35 | +0.06 | +183.33 | 0 | 0 |
| 2024/11/21 | 28.35 | +0.2 | +0.71 | 69 | 195.68 | 8 | 11.52 | 22.54 | 11.52 | 22.62 | 11.56 | +0.09 | +106.25 | 0 | 0 |
| 2024/11/20 | 28.15 | -0.1 | -0.35 | 79 | 223.73 | 11 | 13.9 | 31.14 | 13.92 | 31.06 | 13.88 | -0.08 | -72.73 | 0 | 0 |
| 2024/11/19 | 28.25 | +0.35 | +1.25 | 90 | 255.18 | 6 | 6.65 | 16.91 | 6.63 | 17.02 | 6.67 | +0.1 | +175 | 0 | 0 |
| 2024/11/18 | 27.9 | +0 | +0 | 150 | 418.34 | 17 | 11.34 | 47.34 | 11.32 | 47.45 | 11.34 | +0.11 | +64.71 | 0 | 0 |
| 2024/11/15 | 27.9 | -0.2 | -0.71 | 287 | 803.32 | 30 | 10.44 | 83.89 | 10.44 | 83.97 | 10.45 | +0.07 | +23.33 | 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。
