1733
27.5
TWD+0.20 (0.73%)
2025.07.17收盤
五鼎－現股當沖
五鼎最新現股當沖狀況
整理五鼎最新(2025/07/16) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的10.64%。當日現股當沖之總損益為-250元、每張平均損益則為-23元。
開盤價
27.65
收盤價
27.5
當日範圍
27.3 - 27.65
成交張數
134
開盤價(昨)
27.4
收盤價(昨)
27.3
昨日範圍
27.3 - 27.45
成交張數(昨)
103
成交金額
368.54萬
成交金額(昨)
281.77萬
52週範圍
26.5 - 34.5
發行股數
9995萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
27.65
收盤價
27.5
成交張數
134
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/07 | 29.85 | +0.35 | +1.19 | 156 | 463.68 | 17 | 10.91 | 50.41 | 10.87 | 50.52 | 10.9 | +0.12 | +67.65 | 0 | 0 |
| 2025/05/06 | 29.5 | +0.05 | +0.17 | 157 | 465.34 | 33 | 20.96 | 97.18 | 20.88 | 97.61 | 20.98 | +0.42 | +128.79 | 0 | 0 |
| 2025/05/05 | 29.45 | -1.5 | -4.85 | 336 | 1,001.2 | 59 | 17.55 | 175.41 | 17.52 | 176.5 | 17.63 | +1.1 | +186.44 | 0 | 0 |
| 2025/05/02 | 30.95 | -0.5 | -1.59 | 186 | 578.35 | 21 | 11.3 | 65.5 | 11.32 | 65.31 | 11.29 | -0.18 | -85.71 | 0 | 0 |
| 2025/04/30 | 31.45 | -0.55 | -1.72 | 142 | 447.86 | 40 | 28.17 | 125.46 | 28.01 | 126.71 | 28.29 | +1.25 | +312.5 | 0 | 0 |
| 2025/04/29 | 32 | -0.05 | -0.16 | 38 | 121.65 | 9 | 23.65 | 28.76 | 23.64 | 28.79 | 23.67 | +0.03 | +33.33 | 0 | 0 |
| 2025/04/28 | 32.05 | +0 | +0 | 58 | 186.14 | 6 | 10.36 | 19.14 | 10.28 | 19.32 | 10.38 | +0.18 | +300 | 0 | 0 |
| 2025/04/25 | 32.05 | -0.15 | -0.47 | 153 | 492.85 | 10 | 6.53 | 32.24 | 6.54 | 32.34 | 6.56 | +0.09 | +90 | 0 | 0 |
| 2025/04/24 | 32.2 | +0.1 | +0.31 | 191 | 615.27 | 35 | 18.28 | 112.69 | 18.32 | 112.45 | 18.28 | -0.24 | -68.57 | 0 | 0 |
| 2025/04/23 | 32.1 | +0.1 | +0.31 | 423 | 1,356.71 | 57 | 13.46 | 181.9 | 13.41 | 183.05 | 13.49 | +1.15 | +201.75 | 0 | 0 |
| 2025/04/22 | 32 | -0.15 | -0.47 | 181 | 577.32 | 34 | 18.77 | 107.58 | 18.63 | 108.75 | 18.84 | +1.17 | +342.65 | 0 | 0 |
| 2025/04/21 | 32.15 | -0.15 | -0.46 | 285 | 917.58 | 32 | 11.23 | 103.42 | 11.27 | 103.5 | 11.28 | +0.07 | +23.44 | 0 | 0 |
| 2025/04/18 | 32.3 | +0.65 | +2.05 | 265 | 848.85 | 32 | 12.06 | 102 | 12.02 | 103 | 12.13 | +1 | +312.5 | 0 | 0 |
| 2025/04/17 | 31.65 | +0.1 | +0.32 | 274 | 857.38 | 64 | 23.37 | 199.82 | 23.31 | 201.09 | 23.45 | +1.26 | +197.66 | 0 | 0 |
| 2025/04/16 | 31.55 | +0.85 | +2.77 | 2,012 | 6,322.83 | 101 | 5.02 | 314.12 | 4.97 | 316.08 | 5 | +1.96 | +193.56 | 0 | 0 |
| 2025/04/15 | 30.7 | +1.8 | +6.23 | 472 | 1,429.75 | 44 | 9.32 | 132.81 | 9.29 | 132.72 | 9.28 | -0.09 | -19.32 | 0 | 0 |
| 2025/04/14 | 28.9 | +0.15 | +0.52 | 409 | 1,182.23 | 61 | 14.92 | 176.8 | 14.95 | 177.53 | 15.02 | +0.72 | +118.85 | 0 | 0 |
| 2025/04/11 | 28.75 | -0.4 | -1.37 | 334 | 954.8 | 99 | 29.63 | 281.31 | 29.46 | 283.41 | 29.68 | +2.1 | +212.12 | 0 | 0 |
| 2025/04/10 | 29.15 | +2.65 | +10 | 258 | 748.66 | 16 | 6.2 | 46.47 | 6.21 | 46.2 | 6.17 | -0.27 | -168.75 | 0 | 0 |
| 2025/04/09 | 26.5 | -2.3 | -7.99 | 1,644 | 4,531.08 | 267 | 16.24 | 733.16 | 16.18 | 741.12 | 16.36 | +7.96 | +298.31 | 0 | 0 |
| 2025/04/08 | 28.8 | -2.25 | -7.25 | 1,065 | 3,068.61 | 171 | 16.06 | 497.1 | 16.2 | 496.11 | 16.17 | -0.99 | -57.89 | 0 | 0 |
| 2025/04/07 | 31.05 | -3.45 | -10 | 130 | 402.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
