1733
30.65
TWD+0.30 (0.99%)
2025.11.26收盤
五鼎－現股當沖
五鼎最新現股當沖狀況
整理五鼎最新(2025/11/26) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的13.06%。當日現股當沖之總損益為+150元、每張平均損益則為+17元。
開盤價
30.7
收盤價
30.65
當日範圍
30.55 - 30.75
成交張數
68
開盤價(昨)
30.4
收盤價(昨)
30.35
昨日範圍
30.3 - 30.65
成交張數(昨)
63
成交金額
208.36萬
成交金額(昨)
191.67萬
52週範圍
26.5 - 37.5
發行股數
9995萬
市值
31億
現股當沖－歷史逐日資訊
開盤價
30.7
收盤價
30.65
成交張數
68
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(%) | ||||||
| 2025/11/26 | 30.65 | +0.3 | +0.99 | 68 | 211.09 | 9 | 13.06 | 27.59 | 13.07 | 27.6 | 13.08 | +0.01 | +16.67 | 0 | 0 |
| 2025/11/25 | 30.35 | +0.1 | +0.33 | 63 | 192.33 | 10 | 15.82 | 30.45 | 15.84 | 30.44 | 15.83 | -0.01 | -15 | 0 | 0 |
| 2025/11/24 | 30.25 | +0.2 | +0.67 | 151 | 457.96 | 63 | 41.61 | 190.78 | 41.66 | 190.59 | 41.62 | -0.2 | -30.95 | 0 | 0 |
| 2025/11/21 | 30.05 | -0.6 | -1.96 | 88 | 266.75 | 12 | 13.6 | 36.25 | 13.59 | 36.44 | 13.66 | +0.18 | +154.17 | 0 | 0 |
| 2025/11/20 | 30.65 | +0.55 | +1.83 | 174 | 531.47 | 16 | 9.19 | 48.74 | 9.17 | 48.98 | 9.22 | +0.24 | +150 | 0 | 0 |
| 2025/11/19 | 30.1 | -0.2 | -0.66 | 143 | 432.38 | 8 | 5.6 | 24.21 | 5.6 | 24.18 | 5.59 | -0.03 | -31.25 | 0 | 0 |
| 2025/11/18 | 30.3 | -0.5 | -1.62 | 233 | 711.35 | 22 | 9.45 | 67.14 | 9.44 | 67.11 | 9.43 | -0.04 | -18.18 | 0 | 0 |
| 2025/11/17 | 30.8 | +0.05 | +0.16 | 303 | 929.19 | 81 | 26.74 | 249.44 | 26.84 | 248.47 | 26.74 | -0.96 | -119.14 | 0 | 0 |
| 2025/11/14 | 30.75 | -0.55 | -1.76 | 255 | 789.38 | 24 | 9.39 | 74.11 | 9.39 | 74.19 | 9.4 | +0.09 | +35.42 | 0 | 0 |
| 2025/11/13 | 31.3 | -1.5 | -4.57 | 598 | 1,903.84 | 144 | 24.1 | 460.65 | 24.2 | 459.94 | 24.16 | -0.71 | -49.31 | 0 | 0 |
| 2025/11/12 | 32.8 | +0.65 | +2.02 | 137 | 447.63 | 20 | 14.58 | 65.33 | 14.59 | 65.36 | 14.6 | +0.04 | +20 | 0 | 0 |
| 2025/11/11 | 32.15 | -0.25 | -0.77 | 400 | 1,298.11 | 131 | 32.75 | 423.48 | 32.62 | 426.71 | 32.87 | +3.23 | +246.56 | 0 | 0 |
| 2025/11/10 | 32.4 | +0.55 | +1.73 | 334 | 1,088.82 | 81 | 24.25 | 264.1 | 24.26 | 264.96 | 24.34 | +0.86 | +106.79 | 0 | 0 |
| 2025/11/07 | 31.85 | -0.05 | -0.16 | 186 | 592.42 | 47 | 25.3 | 149.57 | 25.25 | 150.21 | 25.36 | +0.64 | +135.11 | 0 | 0 |
| 2025/11/06 | 31.9 | -0.3 | -0.93 | 175 | 559.91 | 52 | 29.65 | 165.65 | 29.58 | 166.65 | 29.76 | +1 | +193.27 | 0 | 0 |
| 2025/11/05 | 32.2 | -0.3 | -0.92 | 231 | 740.17 | 34 | 14.73 | 108.86 | 14.71 | 109.24 | 14.76 | +0.39 | +113.24 | 0 | 0 |
| 2025/11/04 | 32.5 | -0.4 | -1.22 | 347 | 1,124.46 | 73 | 21.05 | 236.56 | 21.04 | 236.6 | 21.04 | +0.04 | +5.48 | 0 | 0 |
| 2025/11/03 | 32.9 | +0 | +0 | 207 | 681.5 | 41 | 19.79 | 134.89 | 19.79 | 134.88 | 19.79 | -0.01 | -3.66 | 0 | 0 |
| 2025/10/31 | 32.9 | -0.2 | -0.6 | 479 | 1,577.6 | 125 | 26.11 | 411.95 | 26.11 | 412.81 | 26.17 | +0.85 | +68 | 0 | 0 |
| 2025/10/30 | 33.1 | -1.15 | -3.36 | 650 | 2,181.98 | 72 | 11.08 | 242.09 | 11.1 | 241.75 | 11.08 | -0.34 | -47.92 | 0 | 0 |
| 2025/10/29 | 34.25 | +0 | +0 | 274 | 938.69 | 57 | 20.8 | 195.76 | 20.85 | 195.41 | 20.82 | -0.35 | -61.4 | 2 | 0.73 |
| 2025/10/28 | 34.25 | -0.8 | -2.28 | 595 | 2,050.68 | 170 | 28.57 | 586.02 | 28.58 | 586.04 | 28.58 | +0.02 | +1.18 | 1 | 0.17 |
| 2025/10/27 | 35.05 | -0.65 | -1.82 | 711 | 2,503.42 | 218 | 30.65 | 768.72 | 30.71 | 768.06 | 30.68 | -0.66 | -30.05 | 0 | 0 |
| 2025/10/23 | 35.7 | -0.25 | -0.7 | 557 | 1,983.79 | 110 | 19.74 | 391.27 | 19.72 | 391.49 | 19.73 | +0.21 | +19.55 | 0 | 0 |
| 2025/10/22 | 35.95 | -1.55 | -4.13 | 2,074 | 7,549.62 | 512 | 24.69 | 1,866.88 | 24.73 | 1,863.98 | 24.69 | -2.89 | -56.45 | 0 | 0 |
| 2025/10/21 | 37.5 | +1.75 | +4.9 | 4,970 | 18,635.07 | 1,800 | 36.22 | 6,725.9 | 36.09 | 6,769.23 | 36.33 | +43.34 | +240.78 | 9 | 0.18 |
| 2025/10/20 | 35.75 | +1.45 | +4.23 | 1,265 | 4,501.79 | 238 | 18.81 | 840.36 | 18.67 | 843.76 | 18.74 | +3.41 | +143.28 | 0 | 0 |
| 2025/10/17 | 34.3 | +0.05 | +0.15 | 418 | 1,438.75 | 115 | 27.52 | 394.9 | 27.45 | 398.31 | 27.68 | +3.4 | +296.09 | 0 | 0 |
| 2025/10/16 | 34.25 | -0.15 | -0.44 | 412 | 1,433.19 | 91 | 22.07 | 316.12 | 22.06 | 316.93 | 22.11 | +0.81 | +89.01 | 0 | 0 |
| 2025/10/15 | 34.4 | -0.85 | -2.41 | 419 | 1,459.81 | 34 | 8.11 | 118.73 | 8.13 | 118.48 | 8.12 | -0.25 | -73.53 | 0 | 0 |
| 2025/10/14 | 35.25 | -0.3 | -0.84 | 661 | 2,349.74 | 101 | 15.29 | 358.75 | 15.27 | 359.93 | 15.32 | +1.18 | +116.34 | 0 | 0 |
| 2025/10/13 | 35.55 | +0 | +0 | 390 | 1,377.2 | 66 | 16.91 | 230.41 | 16.73 | 232.74 | 16.9 | +2.33 | +353.03 | 0 | 0 |
| 2025/10/09 | 35.55 | +0 | +0 | 751 | 2,702.11 | 158 | 21.05 | 565.72 | 20.94 | 568 | 21.02 | +2.29 | +144.94 | 0 | 0 |
| 2025/10/08 | 35.55 | +0 | +0 | 597 | 2,117.21 | 153 | 25.65 | 539.07 | 25.46 | 544.42 | 25.71 | +5.35 | +349.67 | 0 | 0 |
| 2025/10/07 | 35.55 | -0.35 | -0.97 | 898 | 3,234.27 | 213 | 23.71 | 765.3 | 23.66 | 768.09 | 23.75 | +2.78 | +130.52 | 0 | 0 |
| 2025/10/03 | 35.9 | +0.25 | +0.7 | 1,277 | 4,605.84 | 379 | 29.67 | 1,360.13 | 29.53 | 1,367.85 | 29.7 | +7.71 | +203.56 | 1 | 0.08 |
| 2025/10/02 | 35.65 | +0.25 | +0.71 | 869 | 3,085.83 | 149 | 17.15 | 527.29 | 17.09 | 529.48 | 17.16 | +2.19 | +146.64 | 0 | 0 |
| 2025/10/01 | 35.4 | -0.85 | -2.34 | 1,305 | 4,683.79 | 414 | 31.73 | 1,482.88 | 31.66 | 1,491.02 | 31.83 | +8.14 | +196.74 | 0 | 0 |
| 2025/09/30 | 36.25 | +0.6 | +1.68 | 1,104 | 3,939.29 | 282 | 25.55 | 1,003.2 | 25.47 | 1,008.84 | 25.61 | +5.64 | +200.18 | 0 | 0 |
| 2025/09/26 | 35.65 | +0.05 | +0.14 | 1,195 | 4,255.21 | 451 | 37.75 | 1,609 | 37.81 | 1,607.28 | 37.77 | -1.72 | -38.14 | 0 | 0 |
| 2025/09/25 | 35.6 | -1.15 | -3.13 | 2,039 | 7,376.14 | 642 | 31.48 | 2,321.41 | 31.47 | 2,325.61 | 31.53 | +4.21 | +65.5 | 1 | 0.05 |
| 2025/09/24 | 36.75 | +1.7 | +4.85 | 4,869 | 17,549.06 | 2,164 | 44.45 | 7,778.62 | 44.33 | 7,825.03 | 44.59 | +46.41 | +214.46 | 3 | 0.06 |
| 2025/09/23 | 35.05 | +3.15 | +9.87 | 5,020 | 17,529.5 | 1,178 | 23.46 | 4,087.66 | 23.32 | 4,117.81 | 23.49 | +30.16 | +256.03 | 9 | 0.18 |
| 2025/09/22 | 31.9 | +0.95 | +3.07 | 453 | 1,427.4 | 87 | 19.2 | 272.43 | 19.09 | 274.08 | 19.2 | +1.66 | +190.8 | 0 | 0 |
| 2025/09/19 | 30.95 | -0.55 | -1.75 | 799 | 2,501.18 | 135 | 16.9 | 425.03 | 16.99 | 423.64 | 16.94 | -1.39 | -102.96 | 0 | 0 |
| 2025/09/18 | 31.5 | +0.65 | +2.11 | 334 | 1,048.49 | 15 | 4.49 | 47.44 | 4.52 | 47.23 | 4.5 | -0.21 | -140 | 0 | 0 |
| 2025/09/17 | 30.85 | +0 | +0 | 121 | 374.15 | 25 | 20.73 | 77.25 | 20.65 | 77.74 | 20.78 | +0.49 | +198 | 0 | 0 |
| 2025/09/16 | 30.85 | +0.05 | +0.16 | 124 | 385.27 | 21 | 16.95 | 65.24 | 16.93 | 65.2 | 16.92 | -0.04 | -19.05 | 0 | 0 |
| 2025/09/15 | 30.8 | +0 | +0 | 88 | 271.01 | 7 | 7.93 | 21.5 | 7.94 | 21.53 | 7.94 | +0.03 | +35.71 | 0 | 0 |
| 2025/09/12 | 30.8 | +0.05 | +0.16 | 228 | 699.1 | 11 | 4.83 | 33.74 | 4.83 | 33.91 | 4.85 | +0.17 | +154.55 | 0 | 0 |
| 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 |
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。
