2616
15.6
TWD-0.10 (-0.64%)
2025.05.22收盤
山隆－現股當沖
山隆最新現股當沖狀況
整理山隆最新(2025/05/21) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的6.2%。當日現股當沖之總損益為-200元、每張平均損益則為-22元。
開盤價
15.55
收盤價
15.6
當日範圍
15.5 - 15.7
成交張數
93
開盤價(昨)
15.45
收盤價(昨)
15.7
昨日範圍
15.45 - 15.7
成交張數(昨)
145
成交金額
145.24萬
成交金額(昨)
226.17萬
52週範圍
14.55 - 26.35
發行股數
1億
市值
21億
現股當沖－歷史逐日資訊
開盤價
15.55
收盤價
15.6
成交張數
93
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 | 15.7 | +0.25 | +1.62 | 145 | 226.45 | 9 | 6.2 | 14.09 | 6.22 | 14.06 | 6.21 | -0.02 | -22.22 | 0 | 0 |
| 2025/05/20 | 15.45 | +0.35 | +2.32 | 46 | 69.89 | 2 | 4.37 | 3.04 | 4.35 | 3.06 | 4.39 | +0.03 | +125 | 0 | 0 |
| 2025/05/19 | 15.1 | -0.3 | -1.95 | 158 | 241.47 | 17 | 10.74 | 25.8 | 10.68 | 25.82 | 10.69 | +0.01 | +8.82 | 0 | 0 |
| 2025/05/16 | 15.4 | -0.5 | -3.14 | 209 | 328.51 | 25 | 11.96 | 39.58 | 12.05 | 39.52 | 12.03 | -0.06 | -24 | 0 | 0 |
| 2025/05/15 | 15.9 | -0.15 | -0.93 | 46 | 73.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 16.05 | +0 | +0 | 62 | 99.58 | 1 | 1.62 | 1.6 | 1.61 | 1.61 | 1.62 | +0.01 | +100 | 0 | 0 |
| 2025/05/13 | 16.05 | +0.05 | +0.31 | 43 | 68.35 | 1 | 2.34 | 1.61 | 2.36 | 1.6 | 2.34 | -0.01 | -100 | 0 | 0 |
| 2025/05/12 | 16 | +0.05 | +0.31 | 86 | 137.13 | 2 | 2.33 | 3.21 | 2.34 | 3.2 | 2.33 | -0.01 | -50 | 0 | 0 |
| 2025/05/09 | 15.95 | +0.15 | +0.95 | 51 | 81.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/08 | 15.8 | +0.05 | +0.32 | 14 | 22.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 15.75 | +0.1 | +0.64 | 28 | 43.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 15.65 | +0.15 | +0.97 | 64 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 15.5 | -0.1 | -0.64 | 99 | 153.72 | 12 | 12.16 | 18.71 | 12.17 | 18.75 | 12.2 | +0.04 | +37.5 | 0 | 0 |
| 2025/05/02 | 15.6 | +0 | +0 | 37 | 57.89 | 1 | 2.7 | 1.56 | 2.69 | 1.56 | 2.69 | +0 | +0 | 0 | 0 |
| 2025/04/30 | 15.6 | -0.05 | -0.32 | 21 | 32.12 | 2 | 9.7 | 3.1 | 9.65 | 3.12 | 9.71 | +0.02 | +100 | 0 | 0 |
| 2025/04/29 | 15.65 | +0.15 | +0.97 | 56 | 87.61 | 3 | 5.33 | 4.66 | 5.31 | 4.67 | 5.33 | +0.01 | +50 | 0 | 0 |
| 2025/04/28 | 15.5 | +0.05 | +0.32 | 165 | 255.51 | 3 | 1.81 | 4.63 | 1.81 | 4.65 | 1.82 | +0.01 | +50 | 0 | 0 |
| 2025/04/25 | 15.45 | +0.05 | +0.32 | 150 | 232.27 | 1 | 0.66 | 1.54 | 0.67 | 1.54 | 0.67 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 15.4 | +0 | +0 | 15 | 23.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 15.4 | +0.05 | +0.33 | 78 | 119.83 | 5 | 6.43 | 7.71 | 6.43 | 7.71 | 6.43 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 15.35 | -0.35 | -2.23 | 72 | 111.53 | 5 | 6.9 | 7.7 | 6.9 | 7.7 | 6.9 | -0.01 | -10 | 0 | 0 |
| 2025/04/21 | 15.7 | -0.35 | -2.18 | 66 | 103.29 | 1 | 1.52 | 1.57 | 1.52 | 1.56 | 1.51 | -0.01 | -150 | 0 | 0 |
| 2025/04/18 | 16.05 | -0.1 | -0.62 | 60 | 96.01 | 4 | 6.71 | 6.42 | 6.69 | 6.46 | 6.72 | +0.04 | +87.5 | 0 | 0 |
| 2025/04/17 | 16.15 | -0.45 | -2.71 | 166 | 266.98 | 23 | 13.84 | 36.97 | 13.85 | 37.14 | 13.91 | +0.17 | +73.91 | 0 | 0 |
| 2025/04/16 | 16.6 | +0.05 | +0.3 | 198 | 326.99 | 23 | 11.62 | 38.38 | 11.74 | 38.05 | 11.63 | -0.34 | -145.65 | 0 | 0 |
| 2025/04/15 | 16.55 | +0.5 | +3.12 | 176 | 287.65 | 19 | 10.8 | 30.8 | 10.71 | 31.5 | 10.95 | +0.7 | +368.42 | 0 | 0 |
| 2025/04/14 | 16.05 | +0.1 | +0.63 | 181 | 290.15 | 33 | 18.22 | 52.97 | 18.25 | 53.03 | 18.28 | +0.07 | +21.21 | 0 | 0 |
| 2025/04/11 | 15.95 | +0 | +0 | 107 | 167.23 | 20 | 18.65 | 30.99 | 18.53 | 31.02 | 18.55 | +0.03 | +12.5 | 0 | 0 |
| 2025/04/10 | 15.95 | +1.4 | +9.62 | 200 | 316.17 | 14 | 6.99 | 21.74 | 6.88 | 22.22 | 7.03 | +0.48 | +342.86 | 0 | 0 |
| 2025/04/09 | 14.55 | -1 | -6.43 | 295 | 447.41 | 36 | 12.22 | 53.33 | 11.92 | 55.49 | 12.4 | +2.17 | +601.39 | 0 | 0 |
| 2025/04/08 | 15.55 | +0.4 | +2.64 | 198 | 303.69 | 30 | 15.16 | 45.73 | 15.06 | 46.05 | 15.16 | +0.31 | +103.33 | 1 | 0.51 |
| 2025/04/07 | 15.15 | -1.6 | -9.55 | 529 | 803.86 | 25 | 4.73 | 38.08 | 4.74 | 38.27 | 4.76 | +0.19 | +76 | 0 | 0 |
| 2025/04/02 | 16.75 | +0.2 | +1.21 | 79 | 130.71 | 7 | 8.91 | 11.61 | 8.88 | 11.68 | 8.93 | +0.07 | +92.86 | 0 | 0 |
| 2025/04/01 | 16.55 | +0.15 | +0.91 | 132 | 217.18 | 17 | 12.9 | 27.95 | 12.87 | 28.13 | 12.95 | +0.18 | +108.82 | 0 | 0 |
| 2025/03/31 | 16.4 | -0.3 | -1.8 | 173 | 284.91 | 11 | 6.35 | 18.02 | 6.32 | 18.2 | 6.39 | +0.17 | +159.09 | 0 | 0 |
| 2025/03/28 | 16.7 | -0.1 | -0.6 | 112 | 186.81 | 3 | 2.68 | 5.01 | 2.68 | 5 | 2.68 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/27 | 16.8 | -0.05 | -0.3 | 116 | 194.1 | 12 | 10.35 | 20.18 | 10.4 | 20.07 | 10.34 | -0.12 | -95.83 | 0 | 0 |
| 2025/03/26 | 16.85 | +0.1 | +0.6 | 78 | 130.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 16.75 | -0.2 | -1.18 | 196 | 329.46 | 5 | 2.56 | 8.42 | 2.56 | 8.4 | 2.55 | -0.02 | -40 | 0 | 0 |
| 2025/03/24 | 16.95 | -0.1 | -0.59 | 80 | 136.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 17.05 | -0.15 | -0.87 | 65 | 111.01 | 3 | 4.62 | 5.14 | 4.63 | 5.12 | 4.61 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/20 | 17.2 | +0.15 | +0.88 | 117 | 201.6 | 19 | 16.22 | 32.65 | 16.19 | 32.77 | 16.26 | +0.13 | +68.42 | 0 | 0 |
| 2025/03/19 | 17.05 | +0.05 | +0.29 | 91 | 155.36 | 1 | 1.1 | 1.71 | 1.1 | 1.71 | 1.1 | +0.01 | +50 | 0 | 0 |
| 2025/03/18 | 17 | +0 | +0 | 113 | 191.86 | 10 | 8.83 | 16.89 | 8.8 | 17.04 | 8.88 | +0.14 | +145 | 0 | 0 |
| 2025/03/17 | 17 | -0.3 | -1.73 | 249 | 421.47 | 32 | 12.86 | 54.05 | 12.82 | 54.28 | 12.88 | +0.23 | +71.88 | 0 | 0 |
| 2025/03/14 | 17.3 | +0 | +0 | 153 | 263.2 | 22 | 14.35 | 37.9 | 14.4 | 37.91 | 14.4 | +0.01 | +4.55 | 0 | 0 |
| 2025/03/13 | 17.3 | -0.15 | -0.86 | 131 | 227.77 | 5 | 3.81 | 8.68 | 3.81 | 8.69 | 3.81 | +0.01 | +10 | 0 | 0 |
| 2025/03/12 | 17.45 | -0.15 | -0.85 | 132 | 230.54 | 6 | 4.56 | 10.46 | 4.54 | 10.54 | 4.57 | +0.07 | +125 | 0 | 0 |
| 2025/03/11 | 17.6 | +0 | +0 | 173 | 302.61 | 3 | 1.73 | 5.26 | 1.74 | 5.24 | 1.73 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/10 | 17.6 | -0.05 | -0.28 | 116 | 204.42 | 21 | 18.12 | 37.12 | 18.16 | 37.12 | 18.16 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 17.65 | +0 | +0 | 65 | 114.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 17.65 | -0.1 | -0.56 | 110 | 195.07 | 2 | 1.81 | 3.52 | 1.8 | 3.53 | 1.81 | +0.01 | +50 | 0 | 0 |
| 2025/03/05 | 17.75 | +0.05 | +0.28 | 72 | 127.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 17.7 | +0 | +0 | 160 | 283.47 | 2 | 1.25 | 3.54 | 1.25 | 3.54 | 1.25 | +0.01 | +50 | 0 | 0 |
| 2025/03/03 | 17.7 | +0 | +0 | 86 | 151.01 | 3 | 3.51 | 5.29 | 3.51 | 5.29 | 3.5 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/27 | 17.7 | +0 | +0 | 90 | 160.24 | 6 | 6.66 | 10.62 | 6.63 | 10.67 | 6.66 | +0.05 | +83.33 | 0 | 0 |
| 2025/02/26 | 17.7 | -0.05 | -0.28 | 139 | 246.67 | 6 | 4.32 | 10.65 | 4.32 | 10.62 | 4.31 | -0.03 | -50 | 0 | 0 |
| 2025/02/25 | 17.75 | +0 | +0 | 208 | 368.64 | 18 | 8.65 | 31.76 | 8.62 | 31.82 | 8.63 | +0.06 | +30.56 | 0 | 0 |
| 2025/02/24 | 17.75 | -0.75 | -4.05 | 803 | 1,407.79 | 210 | 26.16 | 366.38 | 26.03 | 369.37 | 26.24 | +2.98 | +141.9 | 0 | 0 |
| 2025/02/21 | 18.5 | +0.1 | +0.54 | 75 | 139.07 | 3 | 3.97 | 5.54 | 3.98 | 5.54 | 3.98 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 18.4 | +0.1 | +0.55 | 58 | 107.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 18.3 | +0.15 | +0.83 | 63 | 115.59 | 1 | 1.58 | 1.82 | 1.57 | 1.83 | 1.58 | +0.01 | +100 | 0 | 0 |
| 2025/02/18 | 18.15 | -0.1 | -0.55 | 57 | 103.52 | 5 | 8.78 | 9.08 | 8.77 | 9.08 | 8.77 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 18.25 | +0.45 | +2.53 | 137 | 249.48 | 8 | 5.85 | 14.51 | 5.82 | 14.62 | 5.86 | +0.12 | +143.75 | 0 | 0 |
| 2025/02/14 | 17.8 | +0.4 | +2.3 | 104 | 184.8 | 6 | 5.74 | 10.55 | 5.71 | 10.6 | 5.73 | +0.04 | +75 | 0 | 0 |
| 2025/02/13 | 17.4 | +0.15 | +0.87 | 101 | 175.99 | 3 | 2.96 | 5.2 | 2.95 | 5.22 | 2.97 | +0.03 | +100 | 0 | 0 |
| 2025/02/12 | 17.25 | -0.1 | -0.58 | 70 | 119.78 | 4 | 5.75 | 6.86 | 5.73 | 6.91 | 5.76 | +0.04 | +112.5 | 0 | 0 |
| 2025/02/11 | 17.35 | +0.05 | +0.29 | 38 | 65.49 | 2 | 5.27 | 3.44 | 5.24 | 3.46 | 5.28 | +0.02 | +100 | 0 | 0 |
| 2025/02/10 | 17.3 | +0 | +0 | 45 | 77.98 | 2 | 4.43 | 3.46 | 4.44 | 3.46 | 4.43 | -0.01 | -25 | 0 | 0 |
| 2025/02/07 | 17.3 | +0 | +0 | 47 | 81.65 | 3 | 6.34 | 5.19 | 6.36 | 5.17 | 6.34 | -0.01 | -50 | 0 | 0 |
| 2025/02/06 | 17.3 | +0.05 | +0.29 | 35 | 59.66 | 4 | 11.57 | 6.9 | 11.57 | 6.9 | 11.57 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 17.25 | +0.05 | +0.29 | 41 | 70.89 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 17.2 | -0.15 | -0.86 | 49 | 84.22 | 1 | 2.06 | 1.73 | 2.05 | 1.74 | 2.06 | +0.01 | +50 | 0 | 0 |
| 2025/02/03 | 17.35 | -0.15 | -0.86 | 83 | 142.87 | 6 | 7.25 | 10.34 | 7.24 | 10.41 | 7.29 | +0.07 | +116.67 | 0 | 0 |
| 2025/01/22 | 17.5 | +0.65 | +3.86 | 188 | 322.39 | 6 | 3.2 | 10.31 | 3.2 | 10.39 | 3.22 | +0.09 | +141.67 | 0 | 0 |
| 2025/01/21 | 16.85 | +0.2 | +1.2 | 75 | 125.71 | 18 | 24.15 | 30.36 | 24.15 | 30.45 | 24.22 | +0.09 | +50 | 0 | 0 |
| 2025/01/20 | 16.65 | -0.2 | -1.19 | 170 | 283.16 | 22 | 12.96 | 36.63 | 12.94 | 36.83 | 13 | +0.2 | +88.64 | 0 | 0 |
| 2025/01/17 | 16.85 | +0.1 | +0.6 | 74 | 123.71 | 5 | 6.76 | 8.36 | 6.76 | 8.39 | 6.79 | +0.04 | +70 | 0 | 0 |
| 2025/01/16 | 16.75 | +0.05 | +0.3 | 78 | 129.88 | 14 | 17.96 | 23.29 | 17.93 | 23.41 | 18.03 | +0.13 | +92.86 | 0 | 0 |
| 2025/01/15 | 16.7 | +0.4 | +2.45 | 36 | 60.33 | 5 | 13.73 | 8.26 | 13.69 | 8.3 | 13.77 | +0.04 | +90 | 0 | 0 |
| 2025/01/14 | 16.3 | +0.05 | +0.31 | 108 | 175.51 | 6 | 5.58 | 9.79 | 5.58 | 9.75 | 5.56 | -0.04 | -75 | 0 | 0 |
| 2025/01/13 | 16.25 | -0.4 | -2.4 | 183 | 297.42 | 25 | 13.64 | 40.49 | 13.61 | 40.83 | 13.73 | +0.34 | +136 | 0 | 0 |
| 2025/01/10 | 16.65 | -0.1 | -0.6 | 61 | 101.35 | 1 | 1.64 | 1.66 | 1.64 | 1.67 | 1.64 | +0.01 | +50 | 0 | 0 |
| 2025/01/09 | 16.75 | -0.2 | -1.18 | 62 | 105.04 | 1 | 1.6 | 1.68 | 1.6 | 1.7 | 1.61 | +0.01 | +150 | 0 | 0 |
| 2025/01/08 | 16.95 | +0.1 | +0.59 | 101 | 170.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 16.85 | -0.2 | -1.17 | 128 | 217.44 | 4 | 3.12 | 6.74 | 3.1 | 6.82 | 3.13 | +0.08 | +200 | 0 | 0 |
| 2025/01/06 | 17.05 | +0 | +0 | 94 | 160.84 | 2 | 2.12 | 3.42 | 2.13 | 3.41 | 2.12 | -0.01 | -50 | 0 | 0 |
| 2025/01/03 | 17.05 | +0 | +0 | 46 | 79 | 4 | 8.62 | 6.8 | 8.61 | 6.82 | 8.63 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/02 | 17.05 | -0.05 | -0.29 | 78 | 133.98 | 11 | 14.02 | 18.79 | 14.02 | 18.76 | 14 | -0.03 | -27.27 | 0 | 0 |
| 2024/12/31 | 17.1 | -0.1 | -0.58 | 70 | 119.69 | 2 | 2.85 | 3.41 | 2.85 | 3.42 | 2.86 | +0.01 | +75 | 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。
