2349
9.87
TWD+0.01 (0.10%)
2025.06.06收盤
錸德－現股當沖
錸德最新現股當沖狀況
整理錸德最新(2025/05/16) 當沖狀況。整體成交張數為504張，佔整體市場成交張數的23.11%。當日現股當沖之總損益為-700元、每張平均損益則為-1元。
開盤價
9.86
收盤價
9.87
當日範圍
9.84 - 9.94
成交張數
808
開盤價(昨)
9.91
收盤價(昨)
9.86
昨日範圍
9.82 - 10.05
成交張數(昨)
1,399
成交金額
799.02萬
成交金額(昨)
1387.55萬
52週範圍
8.58 - 19.95
發行股數
7億
市值
68億
現股當沖－歷史逐日資訊
開盤價
9.86
收盤價
9.87
成交張數
808
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(%) | ||||||
| 2025/05/16 | 10.5 | -0.1 | -0.94 | 2,181 | 2,305.12 | 504 | 23.11 | 532.55 | 23.1 | 532.49 | 23.1 | -0.07 | -1.39 | 0 | 0 |
| 2025/05/15 | 10.6 | -0.1 | -0.93 | 1,594 | 1,691.78 | 369 | 23.15 | 391.71 | 23.15 | 392.14 | 23.18 | +0.42 | +11.52 | 0 | 0 |
| 2025/05/14 | 10.7 | -0.15 | -1.38 | 4,678 | 4,972.16 | 1,172 | 25.05 | 1,242.82 | 25 | 1,255.31 | 25.25 | +12.49 | +106.61 | 0 | 0 |
| 2025/05/13 | 10.85 | +0.05 | +0.46 | 2,990 | 3,231.84 | 1,125 | 37.63 | 1,214.68 | 37.58 | 1,221.69 | 37.8 | +7.01 | +62.31 | 0 | 0 |
| 2025/05/12 | 10.8 | +0.4 | +3.85 | 3,290 | 3,526.84 | 737 | 22.4 | 787.81 | 22.34 | 791.52 | 22.44 | +3.71 | +50.41 | 0 | 0 |
| 2025/05/09 | 10.4 | -0.1 | -0.95 | 2,354 | 2,437.5 | 869 | 36.91 | 899.33 | 36.9 | 901.21 | 36.97 | +1.88 | +21.63 | 0 | 0 |
| 2025/05/08 | 10.5 | +0.15 | +1.45 | 1,411 | 1,483.25 | 366 | 25.93 | 384.3 | 25.91 | 385.09 | 25.96 | +0.8 | +21.72 | 0 | 0 |
| 2025/05/07 | 10.35 | -0.2 | -1.9 | 2,203 | 2,297.36 | 560 | 25.42 | 584.25 | 25.43 | 585.28 | 25.48 | +1.03 | +18.48 | 0 | 0 |
| 2025/05/06 | 10.55 | -0.15 | -1.4 | 2,462 | 2,616.35 | 860 | 34.94 | 913.38 | 34.91 | 916.48 | 35.03 | +3.09 | +35.93 | 0 | 0 |
| 2025/05/05 | 10.7 | -0.3 | -2.73 | 8,141 | 8,949.78 | 3,774 | 46.36 | 4,154 | 46.41 | 4,156.68 | 46.44 | +2.67 | +7.09 | 0 | 0 |
| 2025/05/02 | 11 | +0.35 | +3.29 | 20,433 | 22,966.45 | 10,092 | 49.39 | 11,329.98 | 49.33 | 11,348.42 | 49.41 | +18.43 | +18.27 | 0 | 0 |
| 2025/04/30 | 10.65 | +0 | +0 | 2,357 | 2,530.67 | 674 | 28.59 | 721.24 | 28.5 | 725.35 | 28.66 | +4.11 | +60.91 | 0 | 0 |
| 2025/04/29 | 10.65 | +0.2 | +1.91 | 1,966 | 2,078.09 | 331 | 16.84 | 348.4 | 16.77 | 349.58 | 16.82 | +1.19 | +35.8 | 0 | 0 |
| 2025/04/28 | 10.45 | +0.2 | +1.95 | 1,204 | 1,250.59 | 163 | 13.54 | 168.91 | 13.51 | 169.47 | 13.55 | +0.55 | +33.74 | 0 | 0 |
| 2025/04/25 | 10.25 | -0.1 | -0.97 | 1,580 | 1,635.38 | 374 | 23.67 | 387.67 | 23.71 | 386.47 | 23.63 | -1.2 | -32.09 | 0 | 0 |
| 2025/04/24 | 10.35 | +0 | +0 | 1,438 | 1,475.71 | 436 | 30.33 | 448.21 | 30.37 | 448.44 | 30.39 | +0.23 | +5.16 | 0 | 0 |
| 2025/04/23 | 10.35 | +0 | +0 | 3,469 | 3,642 | 1,581 | 45.57 | 1,660.72 | 45.6 | 1,662.39 | 45.65 | +1.68 | +10.59 | 0 | 0 |
| 2025/04/22 | 10.35 | +0.3 | +2.99 | 2,654 | 2,699.17 | 764 | 28.79 | 773.87 | 28.67 | 779.43 | 28.88 | +5.57 | +72.87 | 0 | 0 |
| 2025/04/21 | 10.05 | -0.3 | -2.9 | 1,493 | 1,515.74 | 510 | 34.16 | 518.3 | 34.19 | 518.74 | 34.22 | +0.44 | +8.63 | 0 | 0 |
| 2025/04/18 | 10.35 | +0.15 | +1.47 | 1,295 | 1,330.94 | 166 | 12.82 | 170.49 | 12.81 | 171.03 | 12.85 | +0.54 | +32.53 | 0 | 0 |
| 2025/04/17 | 10.2 | -0.1 | -0.97 | 2,315 | 2,356.07 | 474 | 20.48 | 480.32 | 20.39 | 485.18 | 20.59 | +4.85 | +102.32 | 0 | 0 |
| 2025/04/16 | 10.3 | -0.4 | -3.74 | 2,832 | 2,971.18 | 415 | 14.66 | 437.32 | 14.72 | 433.94 | 14.61 | -3.38 | -81.45 | 0 | 0 |
| 2025/04/15 | 10.7 | +0.65 | +6.47 | 2,639 | 2,772.88 | 417 | 15.8 | 434.24 | 15.66 | 440.65 | 15.89 | +6.42 | +153.96 | 0 | 0 |
| 2025/04/14 | 10.05 | +0.28 | +2.87 | 4,683 | 4,732.91 | 1,298 | 27.71 | 1,311.98 | 27.72 | 1,314.73 | 27.78 | +2.76 | +21.23 | 0 | 0 |
| 2025/04/11 | 9.77 | +0.34 | +3.61 | 5,198 | 4,948.47 | 2,044 | 39.32 | 1,939.24 | 39.19 | 1,953.7 | 39.48 | +14.47 | +70.78 | 0 | 0 |
| 2025/04/10 | 9.43 | +0.85 | +9.91 | 1,412 | 1,331.27 | 4 | 0.28 | 3.77 | 0.28 | 3.77 | 0.28 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 8.58 | -0.87 | -9.21 | 11,617 | 10,138.12 | 3,230 | 27.8 | 2,842.54 | 28.04 | 2,862.23 | 28.23 | +19.69 | +60.96 | 0 | 0 |
| 2025/04/08 | 9.45 | -1.05 | -10 | 6,648 | 6,310.71 | 791 | 11.9 | 751.83 | 11.91 | 756.88 | 11.99 | +5.05 | +63.87 | 0 | 0 |
| 2025/04/07 | 10.5 | -1.15 | -9.87 | 394 | 413.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 11.65 | +0.25 | +2.19 | 2,386 | 2,753.07 | 881 | 36.92 | 1,015.97 | 36.9 | 1,015.59 | 36.89 | -0.38 | -4.31 | 0 | 0 |
| 2025/04/01 | 11.4 | +0.2 | +1.79 | 1,953 | 2,227.58 | 636 | 32.56 | 725.03 | 32.55 | 725.96 | 32.59 | +0.93 | +14.54 | 0 | 0 |
| 2025/03/31 | 11.2 | -0.65 | -5.49 | 5,215 | 5,877.26 | 1,445 | 27.71 | 1,626.62 | 27.68 | 1,633.36 | 27.79 | +6.74 | +46.64 | 0 | 0 |
| 2025/03/28 | 11.85 | -0.25 | -2.07 | 3,900 | 4,638.4 | 854 | 21.9 | 1,017.05 | 21.93 | 1,020.33 | 22 | +3.27 | +38.35 | 0 | 0 |
| 2025/03/27 | 12.1 | -0.05 | -0.41 | 1,615 | 1,962.05 | 268 | 16.59 | 325.33 | 16.58 | 325.82 | 16.61 | +0.49 | +18.47 | 0 | 0 |
| 2025/03/26 | 12.15 | +0.1 | +0.83 | 1,918 | 2,340.36 | 356 | 18.56 | 433.6 | 18.53 | 434.51 | 18.57 | +0.92 | +25.7 | 0 | 0 |
| 2025/03/25 | 12.05 | -0.2 | -1.63 | 3,082 | 3,749.78 | 783 | 25.4 | 953.46 | 25.43 | 954.17 | 25.45 | +0.71 | +9.07 | 0 | 0 |
| 2025/03/24 | 12.25 | -0.25 | -2 | 2,408 | 2,979.94 | 520 | 21.59 | 645.5 | 21.66 | 644.25 | 21.62 | -1.26 | -24.23 | 0 | 0 |
| 2025/03/21 | 12.5 | -0.2 | -1.57 | 1,668 | 2,096.51 | 244 | 14.63 | 307.44 | 14.66 | 306.96 | 14.64 | -0.47 | -19.26 | 0 | 0 |
| 2025/03/20 | 12.7 | +0.05 | +0.4 | 2,155 | 2,742.16 | 811 | 37.64 | 1,031.73 | 37.62 | 1,033.06 | 37.67 | +1.32 | +16.28 | 0 | 0 |
| 2025/03/19 | 12.65 | +0.05 | +0.4 | 2,700 | 3,432.39 | 928 | 34.37 | 1,179.97 | 34.38 | 1,179.88 | 34.37 | -0.09 | -0.97 | 0 | 0 |
| 2025/03/18 | 12.6 | +0.05 | +0.4 | 2,127 | 2,689.42 | 463 | 21.77 | 584.32 | 21.73 | 585.39 | 21.77 | +1.07 | +23.22 | 0 | 0 |
| 2025/03/17 | 12.55 | -0.15 | -1.18 | 1,813 | 2,292.52 | 343 | 18.92 | 435.11 | 18.98 | 433.06 | 18.89 | -2.04 | -59.62 | 0 | 0 |
| 2025/03/14 | 12.7 | +0.1 | +0.79 | 2,110 | 2,667.35 | 602 | 28.52 | 759.79 | 28.48 | 761.47 | 28.55 | +1.68 | +27.91 | 0 | 0 |
| 2025/03/13 | 12.6 | +0 | +0 | 2,738 | 3,488.13 | 828 | 30.24 | 1,052.56 | 30.18 | 1,056.16 | 30.28 | +3.61 | +43.6 | 0 | 0 |
| 2025/03/12 | 12.6 | -0.15 | -1.18 | 1,903 | 2,407.81 | 536 | 28.17 | 678.56 | 28.18 | 678.03 | 28.16 | -0.53 | -9.79 | 0 | 0 |
| 2025/03/11 | 12.75 | -0.1 | -0.78 | 4,044 | 5,061.39 | 1,624 | 40.16 | 2,030.11 | 40.11 | 2,033.59 | 40.18 | +3.48 | +21.43 | 0 | 0 |
| 2025/03/10 | 12.85 | +0.1 | +0.78 | 2,466 | 3,194.53 | 1,095 | 44.4 | 1,418.3 | 44.4 | 1,419.02 | 44.42 | +0.72 | +6.58 | 0 | 0 |
| 2025/03/07 | 12.75 | -0.15 | -1.16 | 1,696 | 2,169.84 | 263 | 15.51 | 336.46 | 15.51 | 337.29 | 15.54 | +0.82 | +31.37 | 0 | 0 |
| 2025/03/06 | 12.9 | -0.05 | -0.39 | 1,603 | 2,077.98 | 343 | 21.39 | 444.85 | 21.41 | 445.07 | 21.42 | +0.23 | +6.56 | 0 | 0 |
| 2025/03/05 | 12.95 | +0.2 | +1.57 | 2,203 | 2,850.87 | 541 | 24.56 | 698.26 | 24.49 | 699.72 | 24.54 | +1.46 | +26.89 | 0 | 0 |
| 2025/03/04 | 12.75 | -0.05 | -0.39 | 3,622 | 4,591.91 | 1,189 | 32.83 | 1,502.02 | 32.71 | 1,512.01 | 32.93 | +9.99 | +84.02 | 0 | 0 |
| 2025/03/03 | 12.8 | -0.3 | -2.29 | 2,617 | 3,374.8 | 525 | 20.06 | 680.09 | 20.15 | 677.77 | 20.08 | -2.31 | -44.1 | 0 | 0 |
| 2025/02/27 | 13.1 | -0.25 | -1.87 | 2,879 | 3,808.83 | 581 | 20.18 | 772.87 | 20.29 | 768.69 | 20.18 | -4.17 | -71.86 | 0 | 0 |
| 2025/02/26 | 13.35 | -0.15 | -1.11 | 2,760 | 3,699.47 | 442 | 16.02 | 593.85 | 16.05 | 592.46 | 16.01 | -1.39 | -31.33 | 0 | 0 |
| 2025/02/25 | 13.5 | -0.05 | -0.37 | 4,028 | 5,490.36 | 1,936 | 48.06 | 2,637.64 | 48.04 | 2,646.88 | 48.21 | +9.24 | +47.73 | 0 | 0 |
| 2025/02/24 | 13.55 | -0.05 | -0.37 | 1,720 | 2,334.44 | 308 | 17.9 | 417.64 | 17.89 | 418.32 | 17.92 | +0.68 | +22.08 | 0 | 0 |
| 2025/02/21 | 13.6 | -0.05 | -0.37 | 2,256 | 3,085.72 | 620 | 27.48 | 848.5 | 27.5 | 847.32 | 27.46 | -1.18 | -19.03 | 0 | 0 |
| 2025/02/20 | 13.65 | -0.15 | -1.09 | 3,315 | 4,554.41 | 965 | 29.11 | 1,326.37 | 29.12 | 1,324.94 | 29.09 | -1.43 | -14.77 | 0 | 0 |
| 2025/02/19 | 13.8 | +0.05 | +0.36 | 2,893 | 3,993.65 | 697 | 24.1 | 961.43 | 24.07 | 963.18 | 24.12 | +1.75 | +25.04 | 0 | 0 |
| 2025/02/18 | 13.75 | -0.35 | -2.48 | 4,347 | 5,990.7 | 746 | 17.16 | 1,030.63 | 17.2 | 1,027.9 | 17.16 | -2.73 | -36.6 | 0 | 0 |
| 2025/02/17 | 14.1 | +0.1 | +0.71 | 6,039 | 8,535.6 | 1,874 | 31.03 | 2,651.66 | 31.07 | 2,653.49 | 31.09 | +1.82 | +9.74 | 0 | 0 |
| 2025/02/14 | 14 | +0.25 | +1.82 | 3,658 | 5,055.57 | 939 | 25.67 | 1,293.55 | 25.59 | 1,300.33 | 25.72 | +6.78 | +72.2 | 0 | 0 |
| 2025/02/13 | 13.75 | +0.3 | +2.23 | 4,896 | 6,703.23 | 1,294 | 26.43 | 1,765.15 | 26.33 | 1,775.95 | 26.49 | +10.8 | +83.5 | 0 | 0 |
| 2025/02/12 | 13.45 | +0.05 | +0.37 | 4,419 | 5,977.94 | 1,288 | 29.15 | 1,740.11 | 29.11 | 1,744.62 | 29.18 | +4.5 | +34.98 | 0 | 0 |
| 2025/02/11 | 13.4 | -0.3 | -2.19 | 3,425 | 4,649.73 | 922 | 26.92 | 1,256 | 27.01 | 1,252.93 | 26.95 | -3.06 | -33.24 | 0 | 0 |
| 2025/02/10 | 13.7 | +0.1 | +0.74 | 2,387 | 3,240 | 455 | 19.06 | 615.86 | 19.01 | 617.63 | 19.06 | +1.77 | +39.01 | 0 | 0 |
| 2025/02/07 | 13.6 | +0.05 | +0.37 | 2,315 | 3,145.34 | 532 | 22.98 | 722.83 | 22.98 | 722.91 | 22.98 | +0.09 | +1.69 | 0 | 0 |
| 2025/02/06 | 13.55 | +0.2 | +1.5 | 3,718 | 5,042.95 | 846 | 22.75 | 1,146 | 22.72 | 1,148.28 | 22.77 | +2.28 | +26.95 | 0 | 0 |
| 2025/02/05 | 13.35 | +0.35 | +2.69 | 2,804 | 3,734.23 | 763 | 27.21 | 1,014.18 | 27.16 | 1,016.23 | 27.21 | +2.05 | +26.87 | 0 | 0 |
| 2025/02/04 | 13 | -0.15 | -1.14 | 2,029 | 2,643.53 | 575 | 28.34 | 751.22 | 28.42 | 750.41 | 28.39 | -0.81 | -14 | 0 | 0 |
| 2025/02/03 | 13.15 | -0.25 | -1.87 | 4,328 | 5,623.38 | 1,265 | 29.23 | 1,641.04 | 29.18 | 1,646.38 | 29.28 | +5.34 | +42.21 | 0 | 0 |
| 2025/01/22 | 13.4 | +0.05 | +0.37 | 2,985 | 3,982.51 | 597 | 20 | 795.09 | 19.96 | 797.62 | 20.03 | +2.53 | +42.38 | 0 | 0 |
| 2025/01/21 | 13.35 | +0 | +0 | 2,175 | 2,891.77 | 540 | 24.82 | 718.75 | 24.85 | 718.03 | 24.83 | -0.71 | -13.24 | 0 | 0 |
| 2025/01/20 | 13.35 | +0.35 | +2.69 | 5,622 | 7,501.51 | 2,254 | 40.1 | 3,005.64 | 40.07 | 3,016.16 | 40.21 | +10.53 | +46.69 | 0 | 0 |
| 2025/01/17 | 13 | +0.05 | +0.39 | 2,278 | 2,952.68 | 743 | 32.62 | 962.42 | 32.59 | 963.38 | 32.63 | +0.95 | +12.85 | 0 | 0 |
| 2025/01/16 | 12.95 | +0 | +0 | 2,498 | 3,253.37 | 916 | 36.68 | 1,193.89 | 36.7 | 1,194.14 | 36.7 | +0.24 | +2.67 | 0 | 0 |
| 2025/01/15 | 12.95 | -0.15 | -1.15 | 3,645 | 4,768.07 | 1,616 | 44.34 | 2,115.24 | 44.36 | 2,113.93 | 44.34 | -1.31 | -8.11 | -- | -- |
| 2025/01/14 | 13.1 | +0.35 | +2.75 | 3,789 | 4,872.63 | 1,107 | 29.22 | 1,420.02 | 29.14 | 1,426.71 | 29.28 | +6.7 | +60.52 | -- | -- |
| 2025/01/13 | 12.75 | -0.6 | -4.49 | 5,149 | 6,600.45 | 1,444 | 28.04 | 1,851.87 | 28.06 | 1,859.03 | 28.17 | +7.16 | +49.58 | -- | -- |
| 2025/01/10 | 13.35 | +0.1 | +0.75 | 3,691 | 4,957.63 | 1,188 | 32.19 | 1,596.4 | 32.2 | 1,595.91 | 32.19 | -0.49 | -4.12 | -- | -- |
| 2025/01/09 | 13.25 | -0.55 | -3.99 | 5,309 | 7,131.78 | 785 | 14.79 | 1,056.78 | 14.82 | 1,052.09 | 14.75 | -4.7 | -59.81 | -- | -- |
| 2025/01/08 | 13.8 | -0.05 | -0.36 | 1,983 | 2,742.41 | 567 | 28.59 | 784.04 | 28.59 | 784.35 | 28.6 | +0.3 | +5.38 | -- | -- |
| 2025/01/07 | 13.85 | -0.05 | -0.36 | 3,382 | 4,744.9 | 1,019 | 30.13 | 1,432.18 | 30.18 | 1,430.4 | 30.15 | -1.78 | -17.47 | -- | -- |
| 2025/01/06 | 13.9 | +0.25 | +1.83 | 4,026 | 5,622.81 | 1,387 | 34.45 | 1,936.09 | 34.43 | 1,938.32 | 34.47 | +2.23 | +16.11 | -- | -- |
| 2025/01/03 | 13.65 | -0.05 | -0.36 | 1,813 | 2,489.91 | 444 | 24.49 | 609.99 | 24.5 | 609.71 | 24.49 | -0.28 | -6.42 | -- | -- |
| 2025/01/02 | 13.7 | -0.2 | -1.44 | 2,749 | 3,807.43 | 808 | 29.39 | 1,120.37 | 29.43 | 1,119.17 | 29.39 | -1.19 | -14.73 | -- | -- |
| 2024/12/31 | 13.9 | +0 | +0 | 2,600 | 3,588.17 | 534 | 20.54 | 736.58 | 20.53 | 739.33 | 20.6 | +2.75 | +51.5 | -- | -- |
| 2024/12/30 | 13.9 | -0.1 | -0.71 | 1,609 | 2,249.18 | 284 | 17.65 | 398.02 | 17.7 | 396.5 | 17.63 | -1.52 | -53.7 | -- | -- |
| 2024/12/27 | 14 | -0.05 | -0.36 | 2,372 | 3,329.98 | 562 | 23.69 | 790.42 | 23.74 | 789.38 | 23.71 | -1.04 | -18.59 | -- | -- |
| 2024/12/26 | 14.05 | -0.05 | -0.35 | 3,579 | 5,068.98 | 1,108 | 30.96 | 1,570.5 | 30.98 | 1,570.15 | 30.98 | -0.35 | -3.16 | -- | -- |
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。
