2405
17.15
TWD+0.05 (0.29%)
2025.05.21收盤
輔信－現股當沖
輔信最新現股當沖狀況
整理輔信最新(2025/05/21) 當沖狀況。整體成交張數為225張，佔整體市場成交張數的29.88%。當日現股當沖之總損益為-4,150元、每張平均損益則為-18元。
開盤價
17.15
收盤價
17.15
當日範圍
17.05 - 17.3
成交張數
753
開盤價(昨)
17.45
收盤價(昨)
17.1
昨日範圍
17.05 - 17.45
成交張數(昨)
852
成交金額
1292.95萬
成交金額(昨)
1465.94萬
52週範圍
14.1 - 27.9
發行股數
3億
市值
59億
現股當沖－歷史逐日資訊
開盤價
17.15
收盤價
17.15
成交張數
753
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(%) | ||||||
| 2025/05/21 | 17.15 | +0.05 | +0.29 | 753 | 1,292.95 | 225 | 29.88 | 386.88 | 29.92 | 386.46 | 29.89 | -0.41 | -18.44 | 0 | 0 |
| 2025/05/20 | 17.1 | -0.1 | -0.58 | 852 | 1,466.52 | 266 | 31.21 | 459.44 | 31.33 | 458.03 | 31.23 | -1.41 | -52.82 | 0 | 0 |
| 2025/05/19 | 17.2 | -0.2 | -1.15 | 1,493 | 2,600.95 | 546 | 36.57 | 950.08 | 36.53 | 952.04 | 36.6 | +1.97 | +35.99 | 0 | 0 |
| 2025/05/16 | 17.4 | -0.2 | -1.14 | 1,742 | 3,055.17 | 533 | 30.6 | 935.73 | 30.63 | 936.22 | 30.64 | +0.49 | +9.29 | 0 | 0 |
| 2025/05/15 | 17.6 | +0.15 | +0.86 | 3,500 | 6,212.97 | 1,564 | 44.69 | 2,775.44 | 44.67 | 2,777.78 | 44.71 | +2.35 | +14.99 | 0 | 0 |
| 2025/05/14 | 17.45 | +0.25 | +1.45 | 1,726 | 3,005 | 272 | 15.76 | 473.38 | 15.75 | 473.9 | 15.77 | +0.53 | +19.49 | 1 | 0.06 |
| 2025/05/13 | 17.2 | +0.05 | +0.29 | 1,959 | 3,414.58 | 668 | 34.1 | 1,165.65 | 34.14 | 1,164.45 | 34.1 | -1.2 | -17.89 | 1 | 0.05 |
| 2025/05/12 | 17.15 | +0.05 | +0.29 | 1,447 | 2,481.55 | 282 | 19.48 | 482.9 | 19.46 | 483.4 | 19.48 | +0.5 | +17.73 | 0 | 0 |
| 2025/05/09 | 17.1 | +0.2 | +1.18 | 1,815 | 3,098.87 | 442 | 24.35 | 752.3 | 24.28 | 753.96 | 24.33 | +1.66 | +37.56 | 0 | 0 |
| 2025/05/08 | 16.9 | +0.4 | +2.42 | 1,402 | 2,370.23 | 220 | 15.69 | 371.04 | 15.65 | 371.76 | 15.68 | +0.73 | +33.18 | 0 | 0 |
| 2025/05/07 | 16.5 | +0.05 | +0.3 | 799 | 1,323.38 | 248 | 31.02 | 410.47 | 31.02 | 410.53 | 31.02 | +0.06 | +2.42 | 0 | 0 |
| 2025/05/06 | 16.45 | +0.25 | +1.54 | 916 | 1,502.57 | 191 | 20.85 | 312.62 | 20.81 | 313.35 | 20.85 | +0.73 | +38.22 | 0 | 0 |
| 2025/05/05 | 16.2 | -0.6 | -3.57 | 2,636 | 4,321.7 | 968 | 36.73 | 1,596.42 | 36.94 | 1,594.12 | 36.89 | -2.31 | -23.81 | 2 | 0.08 |
| 2025/05/02 | 16.8 | +0.15 | +0.9 | 1,827 | 3,094.79 | 514 | 28.13 | 870.84 | 28.14 | 871.21 | 28.15 | +0.36 | +7.1 | 0 | 0 |
| 2025/04/30 | 16.65 | -0.4 | -2.35 | 2,389 | 4,050.43 | 750 | 31.4 | 1,271.74 | 31.4 | 1,272.27 | 31.41 | +0.53 | +7 | 0 | 0 |
| 2025/04/29 | 17.05 | +0.5 | +3.02 | 2,877 | 4,863.32 | 812 | 28.22 | 1,365.72 | 28.08 | 1,375.36 | 28.28 | +9.63 | +118.6 | 0 | 0 |
| 2025/04/28 | 16.55 | +0.2 | +1.22 | 1,225 | 2,020.79 | 289 | 23.6 | 475.67 | 23.54 | 477.38 | 23.62 | +1.71 | +59.17 | 0 | 0 |
| 2025/04/25 | 16.35 | +0.5 | +3.15 | 1,648 | 2,689.95 | 245 | 14.86 | 398.7 | 14.82 | 400.25 | 14.88 | +1.55 | +63.27 | 2 | 0.12 |
| 2025/04/24 | 15.85 | -0.05 | -0.31 | 895 | 1,427.3 | 304 | 33.95 | 484.96 | 33.98 | 485.11 | 33.99 | +0.14 | +4.77 | 0 | 0 |
| 2025/04/23 | 15.9 | +0.5 | +3.25 | 1,142 | 1,818.66 | 246 | 21.54 | 390.95 | 21.5 | 391.96 | 21.55 | +1 | +40.85 | 0 | 0 |
| 2025/04/22 | 15.4 | -0.1 | -0.65 | 1,490 | 2,294.95 | 518 | 34.76 | 794.77 | 34.63 | 799.63 | 34.84 | +4.86 | +93.73 | 1 | 0.07 |
| 2025/04/21 | 15.5 | -0.7 | -4.32 | 1,673 | 2,632.23 | 402 | 24.03 | 633.67 | 24.07 | 636.03 | 24.16 | +2.37 | +58.83 | 0 | 0 |
| 2025/04/18 | 16.2 | -0.05 | -0.31 | 1,202 | 1,954.26 | 328 | 27.29 | 533.47 | 27.3 | 534.13 | 27.33 | +0.66 | +20.12 | 0 | 0 |
| 2025/04/17 | 16.25 | -0.2 | -1.22 | 2,183 | 3,531.6 | 659 | 30.19 | 1,062.54 | 30.09 | 1,071.16 | 30.33 | +8.62 | +130.8 | 0 | 0 |
| 2025/04/16 | 16.45 | -0.65 | -3.8 | 2,285 | 3,805.45 | 617 | 27 | 1,031.39 | 27.1 | 1,031.08 | 27.09 | -0.32 | -5.19 | 1 | 0.04 |
| 2025/04/15 | 17.1 | +0.6 | +3.64 | 2,759 | 4,653.18 | 974 | 35.31 | 1,636.79 | 35.18 | 1,645.6 | 35.36 | +8.8 | +90.4 | 0 | 0 |
| 2025/04/14 | 16.5 | +0.95 | +6.11 | 4,132 | 6,817.12 | 1,424 | 34.46 | 2,343.34 | 34.37 | 2,353.56 | 34.52 | +10.22 | +71.77 | 0 | 0 |
| 2025/04/11 | 15.55 | +0.05 | +0.32 | 3,828 | 5,844.23 | 1,603 | 41.87 | 2,423.82 | 41.47 | 2,441.17 | 41.77 | +17.36 | +108.27 | 3 | 0.08 |
| 2025/04/10 | 15.5 | +1.4 | +9.93 | 2,748 | 4,252.09 | 127 | 4.62 | 196.22 | 4.61 | 196.27 | 4.62 | +0.04 | +3.54 | 0 | 0 |
| 2025/04/09 | 14.1 | -1.55 | -9.9 | 6,218 | 8,838.57 | 845 | 13.59 | 1,204.83 | 13.63 | 1,209.46 | 13.68 | +4.63 | +54.79 | 0 | 0 |
| 2025/04/08 | 15.65 | -1.7 | -9.8 | 3,170 | 4,964.74 | 132 | 4.16 | 207.37 | 4.18 | 207.44 | 4.18 | +0.08 | +6.06 | 0 | 0 |
| 2025/04/07 | 17.35 | -1.9 | -9.87 | 330 | 572.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 19.25 | +0.2 | +1.05 | 1,615 | 3,079.26 | 551 | 34.12 | 1,049.1 | 34.07 | 1,052.27 | 34.17 | +3.17 | +57.53 | 0 | 0 |
| 2025/04/01 | 19.05 | +0.2 | +1.06 | 2,812 | 5,358.1 | 1,033 | 36.73 | 1,966.38 | 36.7 | 1,971.23 | 36.79 | +4.85 | +46.95 | 1 | 0.04 |
| 2025/03/31 | 18.85 | -1.4 | -6.91 | 5,223 | 9,989.51 | 1,545 | 29.58 | 2,960.96 | 29.64 | 2,971.78 | 29.75 | +10.82 | +70.06 | 2 | 0.04 |
| 2025/03/28 | 20.25 | -0.55 | -2.64 | 3,058 | 6,175.21 | 555 | 18.15 | 1,122.55 | 18.18 | 1,119.69 | 18.13 | -2.85 | -51.35 | 0 | 0 |
| 2025/03/27 | 20.8 | -0.4 | -1.89 | 1,687 | 3,516.21 | 265 | 15.71 | 553.2 | 15.73 | 552.2 | 15.7 | -1 | -37.74 | 0 | 0 |
| 2025/03/26 | 21.2 | +0.1 | +0.47 | 1,504 | 3,197.28 | 366 | 24.33 | 781.93 | 24.46 | 775.72 | 24.26 | -6.21 | -169.81 | 0 | 0 |
| 2025/03/25 | 21.1 | -0.55 | -2.54 | 2,912 | 6,199.44 | 556 | 19.1 | 1,196.04 | 19.29 | 1,176.07 | 18.97 | -19.96 | -359.08 | 0 | 0 |
| 2025/03/24 | 21.65 | -0.1 | -0.46 | 1,926 | 4,200.58 | 333 | 17.29 | 730.84 | 17.4 | 724.79 | 17.25 | -6.05 | -181.68 | 0 | 0 |
| 2025/03/21 | 21.75 | -0.35 | -1.58 | 2,408 | 5,274.43 | 476 | 19.77 | 1,042.35 | 19.76 | 1,044.1 | 19.8 | +1.75 | +36.76 | 0 | 0 |
| 2025/03/20 | 22.1 | +0.15 | +0.68 | 5,980 | 13,270.83 | 2,975 | 49.75 | 6,603.15 | 49.76 | 6,603.98 | 49.76 | +0.83 | +2.79 | 5 | 0.08 |
| 2025/03/19 | 21.95 | +0.05 | +0.23 | 2,832 | 6,203.2 | 809 | 28.57 | 1,772.46 | 28.57 | 1,776.78 | 28.64 | +4.32 | +53.34 | 4 | 0.14 |
| 2025/03/18 | 21.9 | +0 | +0 | 5,783 | 12,856.2 | 2,139 | 36.99 | 4,759.84 | 37.02 | 4,741.65 | 36.88 | -18.19 | -85.04 | 2 | 0.03 |
| 2025/03/17 | 21.9 | +0.35 | +1.62 | 6,195 | 13,654.45 | 1,642 | 26.51 | 3,612.55 | 26.46 | 3,616.59 | 26.49 | +4.04 | +24.63 | 7 | 0.11 |
| 2025/03/14 | 21.55 | +0.05 | +0.23 | 2,653 | 5,662.42 | 1,126 | 42.44 | 2,404.91 | 42.47 | 2,407.57 | 42.52 | +2.67 | +23.67 | 0 | 0 |
| 2025/03/13 | 21.5 | +0.4 | +1.9 | 4,460 | 9,569.87 | 1,641 | 36.8 | 3,516.36 | 36.74 | 3,523.99 | 36.82 | +7.62 | +46.47 | 0 | 0 |
| 2025/03/12 | 21.1 | +0.15 | +0.72 | 1,618 | 3,413.62 | 454 | 28.07 | 957.29 | 28.04 | 958.35 | 28.07 | +1.05 | +23.24 | 0 | 0 |
| 2025/03/11 | 20.95 | +0.25 | +1.21 | 2,574 | 5,272.11 | 772 | 29.99 | 1,576.17 | 29.9 | 1,587.26 | 30.11 | +11.09 | +143.59 | 5 | 0.19 |
| 2025/03/10 | 20.7 | -0.1 | -0.48 | 1,693 | 3,504.18 | 415 | 24.51 | 858.48 | 24.5 | 860.32 | 24.55 | +1.84 | +44.34 | 2 | 0.12 |
| 2025/03/07 | 20.8 | -0.5 | -2.35 | 3,383 | 7,083.85 | 765 | 22.61 | 1,606.38 | 22.68 | 1,604.16 | 22.65 | -2.21 | -28.89 | 2 | 0.06 |
| 2025/03/06 | 21.3 | -0.7 | -3.18 | 3,566 | 7,712.53 | 929 | 26.05 | 2,019.12 | 26.18 | 2,006.06 | 26.01 | -13.06 | -140.58 | 0 | 0 |
| 2025/03/05 | 22 | +0.1 | +0.46 | 4,785 | 10,585.63 | 1,868 | 39.04 | 4,129.89 | 39.01 | 4,129.07 | 39.01 | -0.81 | -4.36 | 15 | 0.31 |
| 2025/03/04 | 21.9 | +0.05 | +0.23 | 2,382 | 5,180.73 | 779 | 32.71 | 1,689.86 | 32.62 | 1,695.06 | 32.72 | +5.2 | +66.75 | 0 | 0 |
| 2025/03/03 | 21.85 | +0.25 | +1.16 | 4,957 | 10,764.25 | 1,599 | 32.26 | 3,467.84 | 32.22 | 3,478.12 | 32.31 | +10.28 | +64.29 | 5 | 0.1 |
| 2025/02/27 | 21.6 | -0.45 | -2.04 | 5,149 | 11,243.09 | 1,379 | 26.78 | 3,022.93 | 26.89 | 3,015.05 | 26.82 | -7.88 | -57.14 | 4 | 0.08 |
| 2025/02/26 | 22.05 | -0.2 | -0.9 | 4,401 | 9,786.88 | 1,145 | 26.02 | 2,554.18 | 26.1 | 2,544.91 | 26 | -9.26 | -80.87 | 3 | 0.07 |
| 2025/02/25 | 22.25 | -0.5 | -2.2 | 5,239 | 11,694.24 | 1,236 | 23.59 | 2,760.03 | 23.6 | 2,761.14 | 23.61 | +1.1 | +8.94 | 12 | 0.23 |
| 2025/02/24 | 22.75 | +0.2 | +0.89 | 14,043 | 31,473.89 | 6,301 | 44.87 | 14,055.75 | 44.66 | 14,177.42 | 45.05 | +121.67 | +193.1 | 17 | 0.12 |
| 2025/02/21 | 22.55 | +0.65 | +2.97 | 37,304 | 85,624.09 | 19,568 | 52.46 | 44,958.19 | 52.51 | 44,941.37 | 52.49 | -16.82 | -8.6 | 67 | 0.18 |
| 2025/02/20 | 21.9 | +0.2 | +0.92 | 6,036 | 13,237.83 | 2,337 | 38.72 | 5,132.85 | 38.77 | 5,124.31 | 38.71 | -8.54 | -36.54 | 2 | 0.03 |
| 2025/02/19 | 21.7 | -0.15 | -0.69 | 4,156 | 9,077.95 | 942 | 22.66 | 2,056.43 | 22.65 | 2,056.73 | 22.66 | +0.29 | +3.13 | 0 | 0 |
| 2025/02/18 | 21.85 | -0.35 | -1.58 | 11,966 | 26,398.45 | 4,191 | 35.03 | 9,255.5 | 35.06 | 9,236.63 | 34.99 | -18.87 | -45.03 | 3 | 0.03 |
| 2025/02/17 | 22.2 | +1.1 | +5.21 | 11,286 | 24,656.24 | 3,607 | 31.96 | 7,810.14 | 31.68 | 7,872.22 | 31.93 | +62.08 | +172.1 | 1 | 0.01 |
| 2025/02/14 | 21.1 | -0.45 | -2.09 | 4,614 | 9,796.27 | 1,230 | 26.66 | 2,616 | 26.7 | 2,618.05 | 26.72 | +2.05 | +16.67 | 9 | 0.2 |
| 2025/02/13 | 21.55 | +0.05 | +0.23 | 8,902 | 19,343.3 | 3,837 | 43.1 | 8,355.29 | 43.19 | 8,339.47 | 43.11 | -15.82 | -41.23 | 11 | 0.12 |
| 2025/02/12 | 21.5 | -0.15 | -0.69 | 24,840 | 54,897.69 | 12,510 | 50.36 | 27,620.72 | 50.31 | 27,604.02 | 50.28 | -16.7 | -13.35 | 76 | 0.31 |
| 2025/02/11 | 21.65 | +0.85 | +4.09 | 17,070 | 36,761.24 | 7,949 | 46.57 | 17,081.53 | 46.47 | 17,122.08 | 46.58 | +40.55 | +51.01 | 34 | 0.2 |
| 2025/02/10 | 20.8 | -0.35 | -1.65 | 4,675 | 9,716.03 | 1,694 | 36.23 | 3,512.28 | 36.15 | 3,526.39 | 36.29 | +14.11 | +83.26 | 3 | 0.06 |
| 2025/02/07 | 21.15 | +0.7 | +3.42 | 22,463 | 48,160.57 | 11,516 | 51.27 | 24,616.85 | 51.11 | 24,749.69 | 51.39 | +132.85 | +115.36 | 20 | 0.09 |
| 2025/02/06 | 20.45 | +1 | +5.14 | 5,215 | 10,563.12 | 1,721 | 33 | 3,474.69 | 32.89 | 3,490.51 | 33.04 | +15.82 | +91.92 | 8 | 0.15 |
| 2025/02/05 | 19.45 | +0.55 | +2.91 | 1,118 | 2,158.39 | 268 | 23.97 | 514.9 | 23.86 | 517.5 | 23.98 | +2.59 | +96.64 | 0 | 0 |
| 2025/02/04 | 18.9 | -0.15 | -0.79 | 1,151 | 2,182.72 | 306 | 26.59 | 580.86 | 26.61 | 581.04 | 26.62 | +0.18 | +5.88 | 0 | 0 |
| 2025/02/03 | 19.05 | -0.25 | -1.3 | 1,861 | 3,526.56 | 482 | 25.9 | 912.15 | 25.87 | 914.24 | 25.92 | +2.08 | +43.26 | 0 | 0 |
| 2025/01/22 | 19.3 | -0.05 | -0.26 | 1,102 | 2,125.87 | 202 | 18.32 | 390.21 | 18.36 | 390.9 | 18.39 | +0.69 | +34.41 | 1 | 0.09 |
| 2025/01/21 | 19.35 | +0.1 | +0.52 | 851 | 1,646.15 | 224 | 26.34 | 433.52 | 26.34 | 433.74 | 26.35 | +0.21 | +9.6 | 0 | 0 |
| 2025/01/20 | 19.25 | -0.15 | -0.77 | 831 | 1,601.2 | 234 | 28.17 | 450.6 | 28.14 | 451.63 | 28.21 | +1.03 | +44.23 | 0 | 0 |
| 2025/01/17 | 19.4 | +0 | +0 | 1,041 | 2,016.49 | 252 | 24.2 | 487.9 | 24.2 | 488.65 | 24.23 | +0.75 | +29.76 | 0 | 0 |
| 2025/01/16 | 19.4 | +0.15 | +0.78 | 1,738 | 3,403.4 | 784 | 45.1 | 1,535.63 | 45.12 | 1,535.61 | 45.12 | -0.03 | -0.32 | 3 | 0.17 |
| 2025/01/15 | 19.25 | +0.2 | +1.05 | 3,392 | 6,629.06 | 1,694 | 49.94 | 3,311.8 | 49.96 | 3,314.83 | 50 | +3.04 | +17.92 | 4 | 0.12 |
| 2025/01/14 | 19.05 | +0.15 | +0.79 | 2,116 | 3,999.51 | 788 | 37.24 | 1,488.05 | 37.21 | 1,493.19 | 37.33 | +5.14 | +65.23 | 2 | 0.09 |
| 2025/01/13 | 18.9 | -0.95 | -4.79 | 3,811 | 7,276.76 | 974 | 25.56 | 1,860.08 | 25.56 | 1,869.18 | 25.69 | +9.11 | +93.48 | 9 | 0.24 |
| 2025/01/10 | 19.85 | +0.15 | +0.76 | 2,123 | 4,212.24 | 476 | 22.42 | 944.88 | 22.43 | 946.05 | 22.46 | +1.17 | +24.47 | 2 | 0.09 |
| 2025/01/09 | 19.7 | -0.7 | -3.43 | 3,589 | 7,171.86 | 514 | 14.32 | 1,032.41 | 14.4 | 1,028.31 | 14.34 | -4.11 | -79.96 | 0 | 0 |
| 2025/01/08 | 20.4 | -0.3 | -1.45 | 1,954 | 4,003.99 | 617 | 31.57 | 1,264.7 | 31.59 | 1,265.68 | 31.61 | +0.98 | +15.96 | 5 | 0.26 |
| 2025/01/07 | 20.7 | -0.4 | -1.9 | 2,011 | 4,197.81 | 554 | 27.55 | 1,159.14 | 27.61 | 1,158.39 | 27.6 | -0.76 | -13.63 | 2 | 0.1 |
| 2025/01/06 | 21.1 | +0.35 | +1.69 | 2,770 | 5,794.11 | 996 | 35.95 | 2,080.82 | 35.91 | 2,081.68 | 35.93 | +0.86 | +8.68 | 0 | 0 |
| 2025/01/03 | 20.75 | -0.4 | -1.89 | 3,889 | 8,218.62 | 1,440 | 37.02 | 3,049.8 | 37.11 | 3,053.53 | 37.15 | +3.73 | +25.87 | 3 | 0.08 |
| 2025/01/02 | 21.15 | +0.25 | +1.2 | 6,434 | 13,798.07 | 2,770 | 43.05 | 5,938.27 | 43.04 | 5,933.32 | 43 | -4.95 | -17.85 | 15 | 0.23 |
| 2024/12/31 | 20.9 | -0.25 | -1.18 | 2,020 | 4,259.41 | 608 | 30.09 | 1,284.79 | 30.16 | 1,282.46 | 30.11 | -2.33 | -38.24 | 12 | 0.59 |
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。
