2323
8.25
TWD-0.13 (-1.55%)
2025.05.28收盤
中環－現股當沖
中環最新現股當沖狀況
整理中環最新(2025/05/27) 當沖狀況。整體成交張數為325張，佔整體市場成交張數的17.28%。當日現股當沖之總損益為-920元、每張平均損益則為-3元。
開盤價
8.5
收盤價
8.25
當日範圍
8.25 - 8.5
成交張數
1,954
開盤價(昨)
8.53
收盤價(昨)
8.38
昨日範圍
8.35 - 8.62
成交張數(昨)
1,881
成交金額
1627.99萬
成交金額(昨)
1591.05萬
52週範圍
6.7 - 14.15
發行股數
11億
市值
90億
現股當沖－歷史逐日資訊
開盤價
8.5
收盤價
8.25
成交張數
1,954
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 | 8.24 | -0.01 | -0.12 | 1,031 | 850.89 | 177 | 17.17 | 146.33 | 17.2 | 146.57 | 17.23 | +0.24 | +13.67 | 0 | 0 |
| 2025/05/28 | 8.25 | -0.13 | -1.55 | 1,968 | 1,639.59 | 299 | 15.19 | 249.49 | 15.22 | 249.46 | 15.21 | -0.03 | -1.07 | 30 | 1.52 |
| 2025/05/27 | 8.38 | -0.05 | -0.59 | 1,881 | 1,591.25 | 325 | 17.28 | 276.74 | 17.39 | 276.65 | 17.39 | -0.09 | -2.83 | 0 | 0 |
| 2025/05/26 | 8.43 | -0.13 | -1.52 | 2,091 | 1,775.16 | 267 | 12.77 | 226.36 | 12.75 | 227.42 | 12.81 | +1.05 | +39.51 | 0 | 0 |
| 2025/05/23 | 8.56 | -0.04 | -0.47 | 2,184 | 1,874.49 | 314 | 14.38 | 269.56 | 14.38 | 269.44 | 14.37 | -0.11 | -3.54 | 0 | 0 |
| 2025/05/22 | 8.6 | -0.2 | -2.27 | 3,692 | 3,198.31 | 282 | 7.64 | 244.68 | 7.65 | 243.99 | 7.63 | -0.69 | -24.65 | 0 | 0 |
| 2025/05/21 | 8.8 | +0.22 | +2.56 | 6,879 | 6,010.93 | 1,918 | 27.88 | 1,669.05 | 27.77 | 1,673.72 | 27.84 | +4.67 | +24.35 | 1 | 0.01 |
| 2025/05/20 | 8.58 | +0.01 | +0.12 | 2,229 | 1,926.68 | 694 | 31.14 | 600.89 | 31.19 | 600.29 | 31.16 | -0.59 | -8.56 | 0 | 0 |
| 2025/05/19 | 8.57 | +0.01 | +0.12 | 3,477 | 3,003.56 | 874 | 25.14 | 754.78 | 25.13 | 755.77 | 25.16 | +0.99 | +11.35 | 0 | 0 |
| 2025/05/16 | 8.56 | +0.39 | +4.77 | 8,084 | 6,934.7 | 2,974 | 36.79 | 2,538.38 | 36.6 | 2,564.57 | 36.98 | +26.19 | +88.08 | 6 | 0.07 |
| 2025/05/15 | 8.17 | +0.01 | +0.12 | 2,923 | 2,404.46 | 758 | 25.93 | 622.75 | 25.9 | 623.29 | 25.92 | +0.53 | +7.02 | 0 | 0 |
| 2025/05/14 | 8.16 | -0.07 | -0.85 | 3,745 | 3,051.45 | 733 | 19.57 | 597.42 | 19.58 | 598.06 | 19.6 | +0.64 | +8.74 | 0 | 0 |
| 2025/05/13 | 8.23 | +0.05 | +0.61 | 2,410 | 1,993.94 | 545 | 22.61 | 450.68 | 22.6 | 451.16 | 22.63 | +0.49 | +8.97 | 2 | 0.08 |
| 2025/05/12 | 8.18 | +0.15 | +1.87 | 3,224 | 2,631.16 | 372 | 11.54 | 302.65 | 11.5 | 303.75 | 11.54 | +1.1 | +29.57 | 0 | 0 |
| 2025/05/09 | 8.03 | -0.06 | -0.74 | 1,503 | 1,209.46 | 239 | 15.91 | 192.25 | 15.9 | 192.76 | 15.94 | +0.51 | +21.38 | 0 | 0 |
| 2025/05/08 | 8.09 | +0.08 | +1 | 1,358 | 1,098.88 | 196 | 14.43 | 158.37 | 14.41 | 158.7 | 14.44 | +0.33 | +16.89 | 0 | 0 |
| 2025/05/07 | 8.01 | +0.01 | +0.12 | 807 | 646.15 | 144 | 17.85 | 115.28 | 17.84 | 115.3 | 17.84 | +0.02 | +1.6 | 0 | 0 |
| 2025/05/06 | 8 | +0.01 | +0.13 | 1,358 | 1,086.39 | 389 | 28.65 | 311.23 | 28.65 | 311.19 | 28.64 | -0.04 | -1 | 0 | 0 |
| 2025/05/05 | 7.99 | -0.09 | -1.11 | 2,975 | 2,396.97 | 863 | 29.01 | 693.96 | 28.95 | 697.63 | 29.1 | +3.68 | +42.63 | 9 | 0.3 |
| 2025/05/02 | 8.08 | +0.17 | +2.15 | 2,647 | 2,139.05 | 594 | 22.44 | 478.26 | 22.36 | 479.94 | 22.44 | +1.68 | +28.23 | 1 | 0.04 |
| 2025/04/30 | 7.91 | -0.13 | -1.62 | 2,224 | 1,769.77 | 436 | 19.61 | 346.58 | 19.58 | 347.61 | 19.64 | +1.03 | +23.53 | 0 | 0 |
| 2025/04/29 | 8.04 | +0.18 | +2.29 | 1,991 | 1,591.08 | 236 | 11.85 | 187.5 | 11.78 | 189.13 | 11.89 | +1.63 | +69.24 | 0 | 0 |
| 2025/04/28 | 7.86 | +0.03 | +0.38 | 1,110 | 874.37 | 108 | 9.73 | 85.07 | 9.73 | 85.09 | 9.73 | +0.02 | +1.85 | 0 | 0 |
| 2025/04/25 | 7.83 | +0.12 | +1.56 | 2,169 | 1,700.75 | 162 | 7.47 | 127.08 | 7.47 | 127.04 | 7.47 | -0.04 | -2.16 | 0 | 0 |
| 2025/04/24 | 7.71 | -0.08 | -1.03 | 1,498 | 1,161.3 | 271 | 18.1 | 209.84 | 18.07 | 210.22 | 18.1 | +0.38 | +14.13 | 0 | 0 |
| 2025/04/23 | 7.79 | +0.28 | +3.73 | 2,445 | 1,897.52 | 274 | 11.21 | 211.75 | 11.16 | 212.63 | 11.21 | +0.88 | +32.08 | 0 | 0 |
| 2025/04/22 | 7.51 | -0.01 | -0.13 | 2,171 | 1,618.22 | 635 | 29.25 | 471.01 | 29.11 | 474.56 | 29.33 | +3.56 | +55.98 | 0 | 0 |
| 2025/04/21 | 7.52 | -0.25 | -3.22 | 2,192 | 1,671.74 | 368 | 16.79 | 280.01 | 16.75 | 282.66 | 16.91 | +2.65 | +71.93 | 1 | 0.05 |
| 2025/04/18 | 7.77 | +0 | +0 | 1,379 | 1,072.26 | 363 | 26.32 | 282.27 | 26.32 | 282.29 | 26.33 | +0.02 | +0.47 | 0 | 0 |
| 2025/04/17 | 7.77 | -0.06 | -0.77 | 1,999 | 1,554.33 | 560 | 28.02 | 434.34 | 27.94 | 436.6 | 28.09 | +2.26 | +40.43 | 0 | 0 |
| 2025/04/16 | 7.83 | -0.22 | -2.73 | 3,894 | 3,056.17 | 1,024 | 26.29 | 803.16 | 26.28 | 806.83 | 26.4 | +3.67 | +35.88 | 0 | 0 |
| 2025/04/15 | 8.05 | +0.29 | +3.74 | 3,669 | 2,931.48 | 704 | 19.19 | 559.44 | 19.08 | 564.54 | 19.26 | +5.1 | +72.49 | 4 | 0.11 |
| 2025/04/14 | 7.76 | +0.01 | +0.13 | 6,324 | 4,995.51 | 2,567 | 40.59 | 2,023.11 | 40.5 | 2,042.23 | 40.88 | +19.13 | +74.52 | 0 | 0 |
| 2025/04/11 | 7.75 | +0.38 | +5.16 | 5,119 | 3,843.99 | 1,304 | 25.47 | 970.29 | 25.24 | 979.55 | 25.48 | +9.25 | +70.97 | 42 | 0.82 |
| 2025/04/10 | 7.37 | +0.67 | +10 | 4,543 | 3,345.6 | 366 | 8.06 | 269.16 | 8.05 | 269.63 | 8.06 | +0.47 | +12.92 | 0 | 0 |
| 2025/04/09 | 6.7 | -0.69 | -9.34 | 9,867 | 6,846.92 | 2,590 | 26.25 | 1,824.58 | 26.65 | 1,803.62 | 26.34 | -20.95 | -80.9 | 0 | 0 |
| 2025/04/08 | 7.39 | -0.69 | -8.54 | 12,688 | 9,314.16 | 2,273 | 17.91 | 1,670.71 | 17.94 | 1,676.79 | 18 | +6.09 | +26.78 | 0 | 0 |
| 2025/04/07 | 8.08 | -0.89 | -9.92 | 848 | 685.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 8.97 | +0.09 | +1.01 | 2,171 | 1,936.89 | 541 | 24.92 | 481.26 | 24.85 | 482.25 | 24.9 | +0.99 | +18.39 | 0 | 0 |
| 2025/04/01 | 8.88 | +0.18 | +2.07 | 3,282 | 2,929.44 | 775 | 23.61 | 690.86 | 23.58 | 691.53 | 23.61 | +0.67 | +8.65 | 1 | 0.03 |
| 2025/03/31 | 8.7 | -0.53 | -5.74 | 6,459 | 5,715.61 | 1,986 | 30.75 | 1,751.7 | 30.65 | 1,767.82 | 30.93 | +16.12 | +81.17 | 0 | 0 |
| 2025/03/28 | 9.23 | -0.23 | -2.43 | 3,464 | 3,206.15 | 612 | 17.67 | 566.12 | 17.66 | 569.24 | 17.75 | +3.11 | +50.87 | 0 | 0 |
| 2025/03/27 | 9.46 | -0.1 | -1.05 | 1,277 | 1,210.29 | 244 | 19.11 | 231.5 | 19.13 | 231.52 | 19.13 | +0.03 | +1.11 | 0 | 0 |
| 2025/03/26 | 9.56 | +0.09 | +0.95 | 1,054 | 1,005.27 | 133 | 12.62 | 126.54 | 12.59 | 126.98 | 12.63 | +0.44 | +33.01 | 0 | 0 |
| 2025/03/25 | 9.47 | -0.04 | -0.42 | 3,232 | 3,069.07 | 850 | 26.3 | 807.8 | 26.32 | 809.03 | 26.36 | +1.23 | +14.42 | 0 | 0 |
| 2025/03/24 | 9.51 | -0.19 | -1.96 | 3,467 | 3,335.86 | 369 | 10.64 | 356.45 | 10.69 | 356.73 | 10.69 | +0.27 | +7.4 | 0 | 0 |
| 2025/03/21 | 9.7 | -0.16 | -1.62 | 2,732 | 2,667.86 | 238 | 8.71 | 233.31 | 8.75 | 233.42 | 8.75 | +0.11 | +4.66 | 0 | 0 |
| 2025/03/20 | 9.86 | +0.11 | +1.13 | 2,019 | 1,988.99 | 174 | 8.62 | 171.03 | 8.6 | 171.54 | 8.62 | +0.5 | +28.97 | 1 | 0.05 |
| 2025/03/19 | 9.75 | -0.09 | -0.91 | 2,630 | 2,576.57 | 461 | 17.53 | 452.72 | 17.57 | 453.1 | 17.59 | +0.37 | +8.07 | 0 | 0 |
| 2025/03/18 | 9.84 | -0.01 | -0.1 | 887 | 876.28 | 168 | 18.93 | 165.97 | 18.94 | 165.84 | 18.93 | -0.12 | -7.44 | 1 | 0.11 |
| 2025/03/17 | 9.85 | +0.04 | +0.41 | 1,591 | 1,570 | 323 | 20.3 | 318.63 | 20.29 | 318.94 | 20.31 | +0.31 | +9.69 | 1 | 0.06 |
| 2025/03/14 | 9.81 | +0.11 | +1.13 | 1,634 | 1,603.4 | 239 | 14.62 | 234.3 | 14.61 | 234.5 | 14.63 | +0.2 | +8.49 | 0 | 0 |
| 2025/03/13 | 9.7 | -0.23 | -2.32 | 2,936 | 2,889.41 | 501 | 17.07 | 496.22 | 17.17 | 495.87 | 17.16 | -0.35 | -6.99 | 3 | 0.1 |
| 2025/03/12 | 9.93 | +0.01 | +0.1 | 1,334 | 1,327.55 | 366 | 27.45 | 363.98 | 27.42 | 364.33 | 27.44 | +0.35 | +9.56 | 0 | 0 |
| 2025/03/11 | 9.92 | -0.07 | -0.7 | 2,778 | 2,726.49 | 1,211 | 43.6 | 1,187.37 | 43.55 | 1,189.05 | 43.61 | +1.68 | +13.86 | 0 | 0 |
| 2025/03/10 | 9.99 | -0.06 | -0.6 | 1,776 | 1,774.21 | 257 | 14.47 | 256.82 | 14.47 | 257.03 | 14.49 | +0.21 | +8.25 | 0 | 0 |
| 2025/03/07 | 10.05 | +0 | +0 | 1,309 | 1,314.32 | 184 | 14.06 | 184.78 | 14.06 | 185.04 | 14.08 | +0.27 | +14.67 | 0 | 0 |
| 2025/03/06 | 10.05 | -0.15 | -1.47 | 2,019 | 2,045.54 | 530 | 26.25 | 539.94 | 26.4 | 538.23 | 26.31 | -1.72 | -32.36 | 0 | 0 |
| 2025/03/05 | 10.2 | +0 | +0 | 2,505 | 2,551.82 | 795 | 31.74 | 809.04 | 31.7 | 809.36 | 31.72 | +0.32 | +4.03 | 2 | 0.08 |
| 2025/03/04 | 10.2 | +0.23 | +2.31 | 4,026 | 4,037.82 | 1,016 | 25.24 | 1,010.75 | 25.03 | 1,018.86 | 25.23 | +8.11 | +79.77 | 3 | 0.07 |
| 2025/03/03 | 9.97 | -0.08 | -0.8 | 2,948 | 2,936.41 | 593 | 20.12 | 591.14 | 20.13 | 590.53 | 20.11 | -0.61 | -10.34 | 1 | 0.03 |
| 2025/02/27 | 10.05 | -0.15 | -1.47 | 2,121 | 2,152.96 | 546 | 25.75 | 556.18 | 25.83 | 554.22 | 25.74 | -1.97 | -36.08 | 0 | 0 |
| 2025/02/26 | 10.2 | +0.1 | +0.99 | 2,092 | 2,127.39 | 502 | 24 | 508.82 | 23.92 | 510.89 | 24.02 | +2.08 | +41.33 | 0 | 0 |
| 2025/02/25 | 10.1 | -0.05 | -0.49 | 1,631 | 1,650.75 | 387 | 23.72 | 391.45 | 23.71 | 391.85 | 23.74 | +0.4 | +10.21 | 0 | 0 |
| 2025/02/24 | 10.15 | -0.05 | -0.49 | 1,065 | 1,084.55 | 123 | 11.54 | 125.02 | 11.53 | 125.39 | 11.56 | +0.37 | +30.08 | 0 | 0 |
| 2025/02/21 | 10.2 | +0 | +0 | 2,078 | 2,118.69 | 537 | 25.85 | 546.87 | 25.81 | 547.94 | 25.86 | +1.07 | +20.02 | 0 | 0 |
| 2025/02/20 | 10.2 | -0.1 | -0.97 | 2,936 | 3,018.74 | 848 | 28.89 | 871.7 | 28.88 | 873.3 | 28.93 | +1.6 | +18.87 | 0 | 0 |
| 2025/02/19 | 10.3 | +0.3 | +3 | 4,854 | 4,964.27 | 768 | 15.82 | 783.58 | 15.78 | 786.95 | 15.85 | +3.37 | +43.88 | 0 | 0 |
| 2025/02/18 | 10 | +0 | +0 | 1,201 | 1,206.99 | 182 | 15.15 | 182.84 | 15.15 | 182.69 | 15.14 | -0.14 | -7.97 | 5 | 0.42 |
| 2025/02/17 | 10 | +0.03 | +0.3 | 3,146 | 3,155.05 | 548 | 17.42 | 548.53 | 17.39 | 548.77 | 17.39 | +0.24 | +4.36 | 0 | 0 |
| 2025/02/14 | 9.97 | +0.05 | +0.5 | 1,568 | 1,556.8 | 357 | 22.77 | 354.09 | 22.74 | 354.14 | 22.75 | +0.05 | +1.43 | 0 | 0 |
| 2025/02/13 | 9.92 | +0.26 | +2.69 | 3,004 | 2,955.93 | 376 | 12.52 | 369.01 | 12.48 | 370.45 | 12.53 | +1.44 | +38.22 | 0 | 0 |
| 2025/02/12 | 9.66 | -0.04 | -0.41 | 2,598 | 2,523.61 | 601 | 23.14 | 585.57 | 23.2 | 583.86 | 23.14 | -1.7 | -28.32 | 0 | 0 |
| 2025/02/11 | 9.7 | -0.07 | -0.72 | 1,967 | 1,916.61 | 392 | 19.93 | 382.42 | 19.95 | 382.92 | 19.98 | +0.51 | +12.96 | 0 | 0 |
| 2025/02/10 | 9.77 | -0.17 | -1.71 | 2,326 | 2,271.71 | 752 | 32.33 | 734.38 | 32.33 | 735.6 | 32.38 | +1.22 | +16.18 | 0 | 0 |
| 2025/02/07 | 9.94 | -0.11 | -1.09 | 2,286 | 2,279.15 | 314 | 13.73 | 312.94 | 13.73 | 313.65 | 13.76 | +0.71 | +22.64 | 0 | 0 |
| 2025/02/06 | 10.05 | +0.31 | +3.18 | 4,906 | 4,895.89 | 1,306 | 26.62 | 1,299.02 | 26.53 | 1,307.51 | 26.71 | +8.49 | +65.01 | 6 | 0.12 |
| 2025/02/05 | 9.74 | +0.16 | +1.67 | 2,419 | 2,347.06 | 284 | 11.74 | 275.06 | 11.72 | 275.64 | 11.74 | +0.58 | +20.53 | 0 | 0 |
| 2025/02/04 | 9.58 | -0.17 | -1.74 | 2,193 | 2,111.87 | 383 | 17.47 | 369.01 | 17.47 | 369.72 | 17.51 | +0.71 | +18.56 | 0 | 0 |
| 2025/02/03 | 9.75 | -0.04 | -0.41 | 3,548 | 3,425.53 | 1,120 | 31.57 | 1,081.58 | 31.57 | 1,081.27 | 31.56 | -0.31 | -2.77 | 0 | 0 |
| 2025/01/22 | 9.79 | +0.04 | +0.41 | 1,980 | 1,934.8 | 444 | 22.43 | 433.4 | 22.4 | 433.64 | 22.41 | +0.24 | +5.43 | 0 | 0 |
| 2025/01/21 | 9.75 | -0.07 | -0.71 | 1,900 | 1,861 | 560 | 29.48 | 547.93 | 29.44 | 550.04 | 29.56 | +2.11 | +37.71 | 0 | 0 |
| 2025/01/20 | 9.82 | +0.06 | +0.61 | 1,685 | 1,647.69 | 341 | 20.24 | 333.3 | 20.23 | 333.42 | 20.24 | +0.12 | +3.58 | 0 | 0 |
| 2025/01/17 | 9.76 | +0.09 | +0.93 | 1,678 | 1,631.5 | 217 | 12.93 | 210.55 | 12.91 | 210.95 | 12.93 | +0.4 | +18.29 | 0 | 0 |
| 2025/01/16 | 9.67 | +0.04 | +0.42 | 1,707 | 1,654.99 | 209 | 12.25 | 202.76 | 12.25 | 202.62 | 12.24 | -0.14 | -6.7 | 0 | 0 |
| 2025/01/15 | 9.63 | -0.08 | -0.82 | 1,604 | 1,550.67 | 362 | 22.56 | 350.37 | 22.59 | 350.06 | 22.57 | -0.31 | -8.62 | 0 | 0 |
| 2025/01/14 | 9.71 | +0.4 | +4.3 | 3,283 | 3,162.66 | 1,002 | 30.52 | 959.47 | 30.34 | 968.68 | 30.63 | +9.21 | +91.94 | 1 | 0.03 |
| 2025/01/13 | 9.31 | -0.32 | -3.32 | 6,196 | 5,790.32 | 2,167 | 34.97 | 2,021.97 | 34.92 | 2,033.15 | 35.11 | +11.18 | +51.57 | 0 | 0 |
| 2025/01/10 | 9.63 | +0.02 | +0.21 | 4,210 | 4,067.78 | 1,421 | 33.76 | 1,372.22 | 33.73 | 1,372.65 | 33.74 | +0.43 | +3.03 | 0 | 0 |
| 2025/01/09 | 9.61 | -0.49 | -4.85 | 8,680 | 8,525.69 | 1,689 | 19.46 | 1,650.33 | 19.36 | 1,658.91 | 19.46 | +8.58 | +50.8 | 7 | 0.08 |
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。
