2471
51
TWD+4.60 (9.91%)
2025.04.10收盤
資通－現股當沖
資通最新現股當沖狀況
整理資通最新(2025/04/09) 當沖狀況。整體成交張數為4,029張，佔整體市場成交張數的69.86%。當日現股當沖之總損益為+33.49萬元、每張平均損益則為+83元。
開盤價
51
收盤價
51
當日範圍
50.3 - 51
成交張數
841
開盤價(昨)
48.45
收盤價(昨)
46.4
昨日範圍
45.2 - 51
成交張數(昨)
5,767
成交金額
4285.65萬
成交金額(昨)
2.78億
52週範圍
46.3 - 63.4
發行股數
4725萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
51
收盤價
51
成交張數
841
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(%) | ||||||
| 2025/04/09 | 46.4 | -1.8 | -3.73 | 5,767 | 27,776.36 | 4,029 | 69.86 | 19,459.05 | 70.06 | 19,492.54 | 70.18 | +33.49 | +83.13 | 12 | 0.21 |
| 2025/04/08 | 48.2 | -5 | -9.4 | 1,912 | 9,271.06 | 572 | 29.92 | 2,786.25 | 30.05 | 2,783.75 | 30.03 | -2.5 | -43.71 | 0 | 0 |
| 2025/04/07 | 53.2 | -5.9 | -9.98 | 141 | 751.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 59.1 | -0.4 | -0.67 | 1,116 | 6,579.11 | 520 | 46.6 | 3,067.24 | 46.62 | 3,068.77 | 46.64 | +1.53 | +29.42 | 5 | 0.45 |
| 2025/04/01 | 59.5 | +0.9 | +1.54 | 1,896 | 11,300.23 | 1,010 | 53.27 | 6,015.66 | 53.23 | 6,018.44 | 53.26 | +2.78 | +27.52 | 5 | 0.26 |
| 2025/03/31 | 58.6 | -2 | -3.3 | 1,708 | 10,099.74 | 695 | 40.69 | 4,109.09 | 40.69 | 4,113.74 | 40.73 | +4.65 | +66.91 | 3 | 0.18 |
| 2025/03/28 | 60.6 | -1 | -1.62 | 1,851 | 11,213.66 | 723 | 39.06 | 4,379.81 | 39.06 | 4,387.35 | 39.13 | +7.54 | +104.29 | 1 | 0.05 |
| 2025/03/27 | 61.6 | -0.7 | -1.12 | 2,546 | 15,727.45 | 1,486 | 58.38 | 9,180.42 | 58.37 | 9,184.89 | 58.4 | +4.47 | +30.08 | 0 | 0 |
| 2025/03/26 | 62.3 | -0.6 | -0.95 | 11,980 | 75,280.42 | 9,527 | 79.52 | 59,857.97 | 79.51 | 59,836.13 | 79.48 | -21.84 | -22.92 | 15 | 0.13 |
| 2025/03/25 | 62.9 | +1.4 | +2.28 | 9,370 | 58,488.62 | 6,993 | 74.63 | 43,621.88 | 74.58 | 43,641.33 | 74.62 | +19.45 | +27.81 | 15 | 0.16 |
| 2025/03/24 | 61.5 | +0.9 | +1.49 | 9,063 | 56,233.66 | 6,435 | 71 | 39,910.42 | 70.97 | 39,900.41 | 70.95 | -10.01 | -15.56 | 8 | 0.09 |
| 2025/03/21 | 60.6 | -0.4 | -0.66 | 14,106 | 87,398.79 | 10,693 | 75.81 | 66,204.85 | 75.75 | 66,223.83 | 75.77 | +18.98 | +17.75 | 19 | 0.13 |
| 2025/03/20 | 61 | +3.2 | +5.54 | 8,670 | 52,729.01 | 5,748 | 66.3 | 34,904.15 | 66.2 | 34,992.96 | 66.36 | +88.81 | +154.51 | 14 | 0.16 |
| 2025/03/19 | 57.8 | -0.4 | -0.69 | 451 | 2,606.97 | 118 | 26.16 | 682.22 | 26.17 | 682.9 | 26.2 | +0.68 | +57.63 | 0 | 0 |
| 2025/03/18 | 58.2 | +1 | +1.75 | 751 | 4,363.55 | 172 | 22.91 | 997.95 | 22.87 | 999.21 | 22.9 | +1.26 | +73.26 | 0 | 0 |
| 2025/03/17 | 57.2 | -0.2 | -0.35 | 536 | 3,086.87 | 161 | 30.04 | 927.94 | 30.06 | 926.75 | 30.02 | -1.19 | -73.91 | 0 | 0 |
| 2025/03/14 | 57.4 | +1.1 | +1.95 | 710 | 4,028.58 | 302 | 42.51 | 1,710.63 | 42.46 | 1,714.86 | 42.57 | +4.23 | +140.07 | 0 | 0 |
| 2025/03/13 | 56.3 | +0.5 | +0.9 | 1,239 | 7,071.86 | 596 | 48.09 | 3,399.51 | 48.07 | 3,398.14 | 48.05 | -1.37 | -22.99 | 4 | 0.32 |
| 2025/03/12 | 55.8 | +0.8 | +1.45 | 433 | 2,409.76 | 194 | 44.76 | 1,078.96 | 44.77 | 1,079.65 | 44.8 | +0.69 | +35.57 | 0 | 0 |
| 2025/03/11 | 55 | -0.8 | -1.43 | 697 | 3,781.57 | 260 | 37.32 | 1,408.29 | 37.24 | 1,414.14 | 37.4 | +5.85 | +225 | 1 | 0.14 |
| 2025/03/10 | 55.8 | +0.2 | +0.36 | 533 | 2,983.3 | 236 | 44.24 | 1,316.37 | 44.12 | 1,321.25 | 44.29 | +4.88 | +206.78 | 0 | 0 |
| 2025/03/07 | 55.6 | -0.7 | -1.24 | 1,777 | 10,053.93 | 1,129 | 63.52 | 6,397.02 | 63.63 | 6,391.33 | 63.57 | -5.69 | -50.4 | 2 | 0.11 |
| 2025/03/06 | 56.3 | -0.9 | -1.57 | 628 | 3,578.09 | 259 | 41.24 | 1,478.25 | 41.31 | 1,477.46 | 41.29 | -0.79 | -30.5 | 0 | 0 |
| 2025/03/05 | 57.2 | +0 | +0 | 559 | 3,173.91 | 202 | 36.16 | 1,149.01 | 36.2 | 1,148.52 | 36.19 | -0.49 | -24.26 | 0 | 0 |
| 2025/03/04 | 57.2 | +1.8 | +3.25 | 2,311 | 13,115.74 | 1,636 | 70.79 | 9,281.41 | 70.77 | 9,328.08 | 71.12 | +46.67 | +285.27 | 1 | 0.04 |
| 2025/03/03 | 55.4 | -1.2 | -2.12 | 777 | 4,340.41 | 403 | 51.87 | 2,256.41 | 51.99 | 2,254.25 | 51.94 | -2.16 | -53.6 | 0 | 0 |
| 2025/02/27 | 56.6 | -2.3 | -3.9 | 1,380 | 7,948.21 | 402 | 29.12 | 2,328.23 | 29.29 | 2,331.5 | 29.33 | +3.27 | +81.34 | 3 | 0.22 |
| 2025/02/26 | 58.9 | +0.2 | +0.34 | 417 | 2,458.55 | 101 | 24.19 | 594.55 | 24.18 | 594.92 | 24.2 | +0.37 | +36.63 | 0 | 0 |
| 2025/02/25 | 58.7 | -1 | -1.68 | 736 | 4,352.92 | 185 | 25.14 | 1,096.64 | 25.19 | 1,097.46 | 25.21 | +0.82 | +44.32 | 1 | 0.14 |
| 2025/02/24 | 59.7 | -0.2 | -0.33 | 652 | 3,877.39 | 202 | 30.98 | 1,200.54 | 30.96 | 1,202.66 | 31.02 | +2.12 | +104.95 | 0 | 0 |
| 2025/02/21 | 59.9 | -0.6 | -0.99 | 1,587 | 9,568.49 | 670 | 42.22 | 4,046.11 | 42.29 | 4,041.27 | 42.24 | -4.84 | -72.24 | 2 | 0.13 |
| 2025/02/20 | 60.5 | -1.6 | -2.58 | 2,151 | 13,146.75 | 904 | 42.02 | 5,530.81 | 42.07 | 5,526.75 | 42.04 | -4.06 | -44.91 | 0 | 0 |
| 2025/02/19 | 62.1 | +1.7 | +2.81 | 5,871 | 36,376.38 | 3,509 | 59.77 | 21,689.3 | 59.62 | 21,755.18 | 59.81 | +65.88 | +187.75 | 7 | 0.12 |
| 2025/02/18 | 60.4 | -0.1 | -0.17 | 1,496 | 9,039.63 | 786 | 52.54 | 4,747.83 | 52.52 | 4,750.51 | 52.55 | +2.68 | +34.1 | 2 | 0.13 |
| 2025/02/17 | 60.5 | +0.7 | +1.17 | 1,962 | 11,738.63 | 1,049 | 53.46 | 6,268.89 | 53.4 | 6,286.46 | 53.55 | +17.57 | +167.49 | 0 | 0 |
| 2025/02/14 | 59.8 | -0.9 | -1.48 | 2,800 | 16,788.88 | 1,240 | 44.29 | 7,436.14 | 44.29 | 7,443.87 | 44.34 | +7.73 | +62.34 | 0 | 0 |
| 2025/02/13 | 60.7 | -0.3 | -0.49 | 15,167 | 96,272.1 | 11,366 | 74.94 | 72,207.22 | 75 | 72,077.98 | 74.87 | -129.24 | -113.71 | 38 | 0.25 |
| 2025/02/12 | 61 | -0.9 | -1.45 | 4,125 | 25,311.08 | 2,349 | 56.94 | 14,418.35 | 56.96 | 14,441.22 | 57.05 | +22.87 | +97.36 | 21 | 0.51 |
| 2025/02/11 | 61.9 | -0.1 | -0.16 | 9,351 | 58,367.25 | 6,704 | 71.69 | 41,807.95 | 71.63 | 41,902.07 | 71.79 | +94.12 | +140.39 | 3 | 0.03 |
| 2025/02/10 | 62 | -1.4 | -2.21 | 19,399 | 122,818.15 | 12,537 | 64.63 | 79,420.09 | 64.66 | 79,261.48 | 64.54 | -158.61 | -126.51 | 21 | 0.11 |
| 2025/02/07 | 63.4 | +5.7 | +9.88 | 11,463 | 71,124.74 | 4,900 | 42.74 | 29,921.3 | 42.07 | 30,280.59 | 42.57 | +359.29 | +733.24 | 7 | 0.06 |
| 2025/02/06 | 57.7 | -1.5 | -2.53 | 3,563 | 20,633.94 | 2,230 | 62.6 | 12,919.13 | 62.61 | 12,925.35 | 62.64 | +6.22 | +27.89 | 1 | 0.03 |
| 2025/02/05 | 59.2 | +1.3 | +2.25 | 21,018 | 123,399.72 | 16,981 | 80.79 | 99,669.91 | 80.77 | 99,608.1 | 80.72 | -61.81 | -36.4 | 42 | 0.2 |
| 2025/02/04 | 57.9 | +5.2 | +9.87 | 7,148 | 40,313.74 | 4,308 | 60.27 | 24,053.34 | 59.67 | 24,253.82 | 60.16 | +200.48 | +465.37 | 9 | 0.13 |
| 2025/02/03 | 52.7 | +2.3 | +4.56 | 2,936 | 15,751.47 | 1,935 | 65.9 | 10,381.09 | 65.91 | 10,388.08 | 65.95 | +6.99 | +36.12 | 11 | 0.37 |
| 2025/01/22 | 50.4 | +0.55 | +1.1 | 204 | 1,029.91 | 57 | 27.93 | 286.89 | 27.86 | 287.46 | 27.91 | +0.57 | +100 | 0 | 0 |
| 2025/01/21 | 49.85 | -0.05 | -0.1 | 209 | 1,045.34 | 38 | 18.15 | 189.71 | 18.15 | 190.01 | 18.18 | +0.3 | +80.26 | 0 | 0 |
| 2025/01/20 | 49.9 | +0.1 | +0.2 | 187 | 937.96 | 32 | 17.15 | 160.88 | 17.15 | 160.97 | 17.16 | +0.09 | +28.12 | 0 | 0 |
| 2025/01/17 | 49.8 | -0.7 | -1.39 | 245 | 1,224.05 | 55 | 22.42 | 274.7 | 22.44 | 274.43 | 22.42 | -0.28 | -50 | 0 | 0 |
| 2025/01/16 | 50.5 | +0.85 | +1.71 | 199 | 1,007.08 | 70 | 35.14 | 353.31 | 35.08 | 354.16 | 35.17 | +0.85 | +121.43 | 0 | 0 |
| 2025/01/15 | 49.65 | -1.35 | -2.65 | 327 | 1,642.43 | 59 | 18.03 | 297.31 | 18.1 | 296.6 | 18.06 | -0.71 | -121.19 | 0 | 0 |
| 2025/01/14 | 51 | -0.4 | -0.78 | 340 | 1,735.45 | 106 | 31.21 | 541.04 | 31.18 | 543.48 | 31.32 | +2.44 | +230.19 | 0 | 0 |
| 2025/01/13 | 51.4 | -1.7 | -3.2 | 408 | 2,117.22 | 124 | 30.4 | 644.7 | 30.45 | 644.13 | 30.42 | -0.57 | -45.97 | 0 | 0 |
| 2025/01/10 | 53.1 | +1 | +1.92 | 331 | 1,744.92 | 82 | 24.75 | 430.57 | 24.68 | 432.8 | 24.8 | +2.23 | +271.95 | 0 | 0 |
| 2025/01/09 | 52.1 | -2.4 | -4.4 | 550 | 2,913.22 | 148 | 26.9 | 783.65 | 26.9 | 784.8 | 26.94 | +1.15 | +77.7 | 0 | 0 |
| 2025/01/08 | 54.5 | +0.5 | +0.93 | 1,005 | 5,493.65 | 666 | 66.27 | 3,641.88 | 66.29 | 3,640.79 | 66.27 | -1.09 | -16.37 | 1 | 0.1 |
| 2025/01/07 | 54 | -0.3 | -0.55 | 599 | 3,236.05 | 259 | 43.23 | 1,398.9 | 43.23 | 1,401.78 | 43.32 | +2.88 | +111.2 | 1 | 0.17 |
| 2025/01/06 | 54.3 | +1.2 | +2.26 | 476 | 2,569.13 | 166 | 34.87 | 894.18 | 34.8 | 896.94 | 34.91 | +2.76 | +166.27 | 1 | 0.21 |
| 2025/01/03 | 53.1 | -1.4 | -2.57 | 767 | 4,129.53 | 344 | 44.88 | 1,859.43 | 45.03 | 1,856.21 | 44.95 | -3.22 | -93.6 | 0 | 0 |
| 2025/01/02 | 54.5 | +1 | +1.87 | 1,829 | 10,101.77 | 1,062 | 58.06 | 5,868.1 | 58.09 | 5,866.38 | 58.07 | -1.72 | -16.2 | 6 | 0.33 |
| 2024/12/31 | 53.5 | +1.1 | +2.1 | 381 | 2,026.17 | 101 | 26.5 | 536.41 | 26.47 | 537.54 | 26.53 | +1.13 | +111.88 | 0 | 0 |
| 2024/12/30 | 52.4 | -1.4 | -2.6 | 503 | 2,663.01 | 75 | 14.9 | 398.34 | 14.96 | 396 | 14.87 | -2.34 | -312 | 0 | 0 |
| 2024/12/27 | 53.8 | -0.6 | -1.1 | 719 | 3,912.43 | 318 | 44.25 | 1,732.88 | 44.29 | 1,735.57 | 44.36 | +2.69 | +84.59 | 50 | 6.96 |
| 2024/12/26 | 54.4 | -1.1 | -1.98 | 653 | 3,584.04 | 240 | 36.73 | 1,318.59 | 36.79 | 1,317.02 | 36.75 | -1.57 | -65.42 | 0 | 0 |
| 2024/12/25 | 55.5 | +2.1 | +3.93 | 918 | 5,011.99 | 373 | 40.63 | 2,031.24 | 40.53 | 2,038.97 | 40.68 | +7.73 | +207.24 | 1 | 0.11 |
| 2024/12/24 | 53.4 | -0.6 | -1.11 | 1,584 | 8,676.37 | 1,027 | 64.82 | 5,635.97 | 64.96 | 5,620.37 | 64.78 | -15.6 | -151.9 | 0 | 0 |
| 2024/12/23 | 54 | -0.3 | -0.55 | 819 | 4,455.89 | 354 | 43.23 | 1,928.31 | 43.28 | 1,928.33 | 43.28 | +0.02 | +0.56 | 7 | 0.85 |
| 2024/12/20 | 54.3 | +0 | +0 | 3,237 | 17,994.85 | 2,256 | 69.7 | 12,531.8 | 69.64 | 12,538.4 | 69.68 | +6.6 | +29.26 | 8 | 0.25 |
| 2024/12/19 | 54.3 | +0.4 | +0.74 | 1,309 | 7,072.87 | 644 | 49.21 | 3,479.65 | 49.2 | 3,483.81 | 49.26 | +4.16 | +64.6 | 1 | 0.08 |
| 2024/12/18 | 53.9 | +1.4 | +2.67 | 2,195 | 11,827.05 | 1,480 | 67.41 | 7,954.77 | 67.26 | 7,993.34 | 67.59 | +38.57 | +260.61 | 3 | 0.14 |
| 2024/12/17 | 52.5 | -0.7 | -1.32 | 1,561 | 8,306.44 | 886 | 56.76 | 4,724.32 | 56.88 | 4,724.59 | 56.88 | +0.27 | +3.05 | 5 | 0.32 |
| 2024/12/16 | 53.2 | -4.3 | -7.48 | 3,165 | 17,591.19 | 2,051 | 64.81 | 11,401.91 | 64.82 | 11,407.75 | 64.85 | +5.84 | +28.47 | 11 | 0.35 |
| 2024/12/13 | 57.5 | -2.5 | -4.17 | 7,876 | 45,910.8 | 6,420 | 81.51 | 37,424.93 | 81.52 | 37,431.67 | 81.53 | +6.74 | +10.5 | 10 | 0.13 |
| 2024/12/12 | 60 | +1.2 | +2.04 | 40,938 | 243,095.22 | 36,055 | 88.07 | 214,181.05 | 88.11 | 213,869.29 | 87.98 | -311.76 | -86.47 | 93 | 0.23 |
| 2024/12/11 | 58.8 | +5.3 | +9.91 | 6,751 | 38,955.73 | 3,689 | 54.65 | 21,117.54 | 54.21 | 21,267.96 | 54.6 | +150.42 | +407.75 | 3 | 0.04 |
| 2024/12/10 | 53.5 | -3.6 | -6.3 | 3,841 | 21,290.52 | 2,360 | 61.44 | 13,120.56 | 61.63 | 13,078.93 | 61.43 | -41.63 | -176.4 | 5 | 0.13 |
| 2024/12/09 | 57.1 | -0.3 | -0.52 | 13,990 | 81,957.36 | 10,470 | 74.84 | 61,311.63 | 74.81 | 61,516.92 | 75.06 | +205.29 | +196.07 | 47 | 0.34 |
| 2024/12/06 | 57.4 | +5.2 | +9.96 | 5,861 | 32,879.44 | 3,289 | 56.12 | 18,373.43 | 55.88 | 18,405.45 | 55.98 | +32.02 | +97.35 | 6 | 0.1 |
| 2024/12/05 | 52.2 | +4.7 | +9.89 | 878 | 4,518.05 | 245 | 27.92 | 1,243.7 | 27.53 | 1,264.89 | 28 | +21.19 | +864.9 | 1 | 0.11 |
| 2024/12/04 | 47.5 | +0.35 | +0.74 | 65 | 305.86 | 14 | 21.63 | 66.12 | 21.62 | 66.33 | 21.69 | +0.21 | +153.57 | 0 | 0 |
| 2024/12/03 | 47.15 | +0.15 | +0.32 | 61 | 291.51 | 19 | 30.93 | 90.09 | 30.9 | 90.21 | 30.95 | +0.12 | +63.16 | 0 | 0 |
| 2024/12/02 | 47 | +0.3 | +0.64 | 106 | 497.04 | 30 | 28.37 | 141.17 | 28.4 | 140.96 | 28.36 | -0.21 | -71.67 | 0 | 0 |
| 2024/11/29 | 46.7 | -0.35 | -0.74 | 44 | 204.33 | 245 | 561.85 | 1,243.7 | 608.66 | 1,264.89 | 619.03 | +21.19 | +864.9 | 0 | 0 |
| 2024/11/28 | 47.05 | -0.35 | -0.74 | 41 | 194.79 | 6 | 14.48 | 28.07 | 14.41 | 28.19 | 14.47 | +0.12 | +200 | 0 | 0 |
| 2024/11/27 | 47.4 | -0.4 | -0.84 | 46 | 218.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 47.8 | -0.35 | -0.73 | 38 | 181.79 | 3 | 7.93 | 14.43 | 7.94 | 14.41 | 7.93 | -0.02 | -66.67 | 0 | 0 |
| 2024/11/25 | 48.15 | +0.65 | +1.37 | 51 | 246.12 | 2 | 3.9 | 9.58 | 3.89 | 9.61 | 3.9 | +0.03 | +125 | 0 | 0 |
| 2024/11/22 | 47.5 | +0.8 | +1.71 | 118 | 562.42 | 23 | 19.53 | 109.66 | 19.5 | 110.29 | 19.61 | +0.64 | +276.09 | 0 | 0 |
| 2024/11/21 | 46.7 | +0.4 | +0.86 | 52 | 241.38 | 4 | 7.75 | 18.71 | 7.75 | 18.79 | 7.78 | +0.07 | +187.5 | 0 | 0 |
| 2024/11/20 | 46.3 | -0.15 | -0.32 | 56 | 259.03 | 3 | 5.37 | 13.95 | 5.38 | 13.9 | 5.37 | -0.04 | -133.33 | 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。
