2743
125
TWD-1.00 (-0.79%)
2025.07.16收盤
山富－現股當沖
山富最新現股當沖狀況
整理山富最新(2025/07/16) 當沖狀況。整體成交張數為397張，佔整體市場成交張數的46.16%。當日現股當沖之總損益為+11.55萬元、每張平均損益則為+291元。
開盤價
125.5
收盤價
125
當日範圍
124.5 - 127
成交張數
860
開盤價(昨)
131.5
收盤價(昨)
126
昨日範圍
124.5 - 132
成交張數(昨)
3,904
成交金額
1.08億
成交金額(昨)
4.99億
52週範圍
67.3 - 154
發行股數
3601萬
市值
45億
現股當沖－歷史逐日資訊
開盤價
125.5
收盤價
125
成交張數
860
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(%) | ||||||
| 2025/07/16 | 125 | -1 | -0.79 | 860 | 10,800.5 | 397 | 46.16 | 4,977.8 | 46.09 | 4,989.35 | 46.2 | +11.55 | +290.93 | 1 | 0.12 |
| 2025/07/15 | 126 | -6 | -4.55 | 3,904 | 49,862.6 | 1,988 | 50.92 | 25,461.45 | 51.06 | 25,359.25 | 50.86 | -102.2 | -514.08 | 4 | 0.1 |
| 2025/07/14 | 132 | +8.5 | +6.88 | 5,643 | 72,358.75 | 3,475 | 61.58 | 44,392 | 61.35 | 44,527.85 | 61.54 | +135.85 | +390.94 | 22 | 0.39 |
| 2025/07/11 | 123.5 | +2 | +1.65 | 986 | 12,252 | 417 | 42.29 | 5,173.95 | 42.23 | 5,184.5 | 42.32 | +10.55 | +253 | 18 | 1.83 |
| 2025/07/10 | 121.5 | -2 | -1.62 | 369 | 4,511 | 116 | 31.44 | 1,419.35 | 31.46 | 1,417.35 | 31.42 | -2 | -172.41 | 0 | 0 |
| 2025/07/09 | 123.5 | -0.5 | -0.4 | 701 | 8,640.95 | 375 | 53.5 | 4,621.1 | 53.48 | 4,623.1 | 53.5 | +2 | +53.33 | 1 | 0.14 |
| 2025/07/08 | 124 | +2 | +1.64 | 1,277 | 15,719.9 | 798 | 62.49 | 9,820.6 | 62.47 | 9,827.5 | 62.52 | +6.9 | +86.47 | 0 | 0 |
| 2025/07/07 | 122 | -1 | -0.81 | 3,071 | 38,678.65 | 2,053 | 66.85 | 25,821.8 | 66.76 | 25,841.15 | 66.81 | +19.35 | +94.25 | 3 | 0.1 |
| 2025/07/04 | 123 | -2 | -1.6 | 840 | 10,326.95 | 382 | 45.48 | 4,706.55 | 45.58 | 4,715.6 | 45.66 | +9.05 | +236.91 | 0 | 0 |
| 2025/07/03 | 125 | -3 | -2.34 | 1,585 | 20,032.9 | 814 | 51.36 | 10,281.9 | 51.33 | 10,302 | 51.43 | +20.1 | +246.93 | 0 | 0 |
| 2025/07/02 | 128 | +3.5 | +2.81 | 2,459 | 30,946.05 | 1,373 | 55.84 | 17,255.5 | 55.76 | 17,233.7 | 55.69 | -21.8 | -158.78 | 8 | 0.33 |
| 2025/07/01 | 124.5 | +3 | +2.47 | 1,409 | 17,286 | 702 | 49.82 | 8,590.15 | 49.69 | 8,604 | 49.77 | +13.85 | +197.29 | 2 | 0.14 |
| 2025/06/30 | 121.5 | -2.5 | -2.02 | 2,408 | 29,846 | 1,394 | 57.89 | 17,283.35 | 57.91 | 17,293.75 | 57.94 | +10.4 | +74.61 | 1 | 0.04 |
| 2025/06/27 | 124 | +5 | +4.2 | 5,396 | 67,553.65 | 3,444 | 63.83 | 43,096.85 | 63.8 | 43,120.55 | 63.83 | +23.7 | +68.82 | 7 | 0.13 |
| 2025/06/26 | 119 | +5 | +4.39 | 1,799 | 21,188.7 | 879 | 48.86 | 10,305.35 | 48.64 | 10,380.25 | 48.99 | +74.9 | +852.1 | 3 | 0.17 |
| 2025/06/25 | 114 | +0 | +0 | 576 | 6,595.3 | 253 | 43.92 | 2,897.35 | 43.93 | 2,897.5 | 43.93 | +0.15 | +5.93 | 0 | 0 |
| 2025/06/24 | 114 | +5 | +4.59 | 683 | 7,741.75 | 317 | 46.41 | 3,583.1 | 46.28 | 3,591.95 | 46.4 | +8.85 | +279.18 | 0 | 0 |
| 2025/06/23 | 109 | -2 | -1.8 | 378 | 4,083.4 | 146 | 38.62 | 1,570.75 | 38.47 | 1,583.55 | 38.78 | +12.8 | +876.71 | 0 | 0 |
| 2025/06/20 | 111 | -0.5 | -0.45 | 410 | 4,535.15 | 144 | 35.12 | 1,593.9 | 35.15 | 1,596 | 35.19 | +2.1 | +145.83 | 1 | 0.24 |
| 2025/06/19 | 111.5 | -3.5 | -3.04 | 434 | 4,911.15 | 135 | 31.11 | 1,529.75 | 31.15 | 1,527.2 | 31.1 | -2.55 | -188.89 | 3 | 0.69 |
| 2025/06/18 | 115 | -0.5 | -0.43 | 576 | 6,621.25 | 309 | 53.65 | 3,547.9 | 53.58 | 3,550.3 | 53.62 | +2.4 | +77.67 | 0 | 0 |
| 2025/06/17 | 115.5 | +0 | +0 | 1,446 | 16,466.4 | 715 | 49.45 | 8,120.05 | 49.31 | 8,181.8 | 49.69 | +61.75 | +863.64 | 4 | 0.28 |
| 2025/06/16 | 115.5 | -5.5 | -4.55 | 1,457 | 16,843.6 | 549 | 37.68 | 6,349.3 | 37.7 | 6,350.95 | 37.71 | +1.65 | +30.05 | 2 | 0.14 |
| 2025/06/13 | 121 | -3 | -2.42 | 2,446 | 30,227.4 | 1,520 | 62.14 | 18,775.05 | 62.11 | 18,764.75 | 62.08 | -10.3 | -67.76 | 3 | 0.12 |
| 2025/06/12 | 124 | +2 | +1.64 | 1,549 | 18,770.7 | 909 | 58.68 | 10,984.8 | 58.52 | 11,014.9 | 58.68 | +30.1 | +331.13 | 4 | 0.26 |
| 2025/06/11 | 122 | +3 | +2.52 | 2,103 | 25,555.1 | 1,211 | 57.58 | 14,667.8 | 57.4 | 14,731.5 | 57.65 | +63.7 | +526.01 | 7 | 0.33 |
| 2025/06/10 | 119 | +0 | +0 | 772 | 9,131.1 | 427 | 55.31 | 5,047.65 | 55.28 | 5,054.7 | 55.36 | +7.05 | +165.11 | 1 | 0.13 |
| 2025/06/09 | 119 | +4.5 | +3.93 | 2,644 | 31,667.5 | 1,548 | 58.55 | 18,519.95 | 58.48 | 18,565.35 | 58.63 | +45.4 | +293.28 | 5 | 0.19 |
| 2025/06/06 | 114.5 | -4.5 | -3.78 | 1,331 | 15,487.7 | 593 | 44.55 | 6,919.35 | 44.68 | 6,898.85 | 44.54 | -20.5 | -345.7 | 0 | 0 |
| 2025/06/05 | 119 | -2 | -1.65 | 820 | 9,830.65 | 329 | 40.12 | 3,947.35 | 40.15 | 3,945.9 | 40.14 | -1.45 | -44.07 | 2 | 0.24 |
| 2025/06/04 | 121 | -2.5 | -2.02 | 2,036 | 24,750.25 | 812 | 39.88 | 9,877.85 | 39.91 | 9,893.3 | 39.97 | +15.45 | +190.27 | 0 | 0 |
| 2025/06/03 | 123.5 | -3.5 | -2.76 | 1,370 | 17,181.4 | 702 | 51.24 | 8,818.75 | 51.33 | 8,835.95 | 51.43 | +17.2 | +245.01 | 0 | 0 |
| 2025/06/02 | 127 | +0 | +0 | 1,482 | 18,801.75 | 977 | 65.92 | 12,387.95 | 65.89 | 12,416.25 | 66.04 | +28.3 | +289.66 | 5 | 0.34 |
| 2025/05/29 | 127 | -6 | -4.51 | 3,015 | 39,182.35 | 1,987 | 65.9 | 25,878.3 | 66.05 | 25,828.35 | 65.92 | -49.95 | -251.38 | 8 | 0.27 |
| 2025/05/28 | 133 | +5.5 | +4.31 | 2,821 | 37,020.85 | 1,880 | 66.64 | 24,665.75 | 66.63 | 24,677.4 | 66.66 | +11.65 | +61.97 | 5 | 0.18 |
| 2025/05/27 | 127.5 | -4.5 | -3.41 | 2,496 | 32,152.85 | 1,223 | 49 | 15,747.7 | 48.98 | 15,780.1 | 49.08 | +32.4 | +264.92 | 8 | 0.32 |
| 2025/05/26 | 132 | -5.5 | -4 | 3,448 | 46,664.75 | 2,044 | 59.28 | 27,705.85 | 59.37 | 27,656.5 | 59.27 | -49.35 | -241.44 | 4 | 0.12 |
| 2025/05/23 | 137.5 | +1.5 | +1.1 | 5,506 | 74,913.1 | 4,100 | 74.46 | 55,768.1 | 74.44 | 55,829.25 | 74.53 | +61.15 | +149.15 | 4 | 0.07 |
| 2025/05/22 | 136 | +9 | +7.09 | 12,997 | 172,075.55 | 10,253 | 78.89 | 135,503.05 | 78.75 | 135,739.8 | 78.88 | +236.75 | +230.91 | 23 | 0.18 |
| 2025/05/21 | 127 | +8 | +6.72 | 6,916 | 85,540 | 4,768 | 68.94 | 58,766.1 | 68.7 | 59,104.1 | 69.1 | +338 | +708.89 | 8 | 0.12 |
| 2025/05/20 | 119 | +3.5 | +3.03 | 1,591 | 18,423.9 | 911 | 57.26 | 10,535.25 | 57.18 | 10,556.45 | 57.3 | +21.2 | +232.71 | 6 | 0.38 |
| 2025/05/19 | 115.5 | -3.5 | -2.94 | 2,917 | 33,889.55 | 1,891 | 64.83 | 21,955.25 | 64.78 | 21,983.4 | 64.87 | +28.15 | +148.86 | 0 | 0 |
| 2025/05/16 | 119 | +10.5 | +9.68 | 7,268 | 84,837.55 | 4,743 | 65.26 | 55,281.05 | 65.16 | 55,274.55 | 65.15 | -6.5 | -13.7 | 6 | 0.08 |
| 2025/05/15 | 108.5 | +9.6 | +9.71 | 3,459 | 36,845.35 | 1,306 | 37.76 | 13,809.5 | 37.48 | 13,912.15 | 37.76 | +102.65 | +785.99 | 7 | 0.2 |
| 2025/05/14 | 98.9 | -1.1 | -1.1 | 953 | 9,540.54 | 373 | 39.14 | 3,736.13 | 39.16 | 3,752.32 | 39.33 | +16.19 | +434.05 | 0 | 0 |
| 2025/05/13 | 100 | -5 | -4.76 | 1,877 | 18,855.37 | 1,113 | 59.3 | 11,185.95 | 59.33 | 11,189.27 | 59.34 | +3.32 | +29.83 | 2 | 0.11 |
| 2025/05/12 | 105 | -2.5 | -2.33 | 1,474 | 15,337.6 | 674 | 45.73 | 7,014.4 | 45.73 | 7,033.25 | 45.86 | +18.85 | +279.67 | 0 | 0 |
| 2025/05/09 | 107.5 | +2.5 | +2.38 | 7,067 | 74,786.4 | 5,346 | 75.65 | 56,573.65 | 75.65 | 56,637.95 | 75.73 | +64.3 | +120.28 | 6 | 0.08 |
| 2025/05/08 | 105 | +9.3 | +9.72 | 4,042 | 41,546.3 | 2,081 | 51.48 | 21,159.93 | 50.93 | 21,345.82 | 51.38 | +185.89 | +893.27 | 2 | 0.05 |
| 2025/05/07 | 95.7 | -2.8 | -2.84 | 1,307 | 12,707.61 | 757 | 57.92 | 7,381.45 | 58.09 | 7,356.6 | 57.89 | -24.85 | -328.27 | 4 | 0.31 |
| 2025/05/06 | 98.5 | +4.8 | +5.12 | 4,659 | 46,749.31 | 3,465 | 74.37 | 34,772.5 | 74.38 | 34,734.89 | 74.3 | -37.61 | -108.54 | 15 | 0.32 |
| 2025/05/05 | 93.7 | +2.5 | +2.74 | 1,227 | 11,741.56 | 731 | 59.58 | 7,011.55 | 59.72 | 6,992.55 | 59.55 | -19 | -259.92 | 2 | 0.16 |
| 2025/05/02 | 91.2 | +1.6 | +1.79 | 204 | 1,855.59 | 46 | 22.55 | 417.37 | 22.49 | 419.85 | 22.63 | +2.48 | +539.13 | 0 | 0 |
| 2025/04/30 | 89.6 | +0.3 | +0.34 | 512 | 4,715.68 | 311 | 60.74 | 2,866.58 | 60.79 | 2,869.37 | 60.85 | +2.79 | +89.71 | 4 | 0.78 |
| 2025/04/29 | 89.3 | -0.2 | -0.22 | 138 | 1,233.15 | 42 | 30.43 | 374.41 | 30.36 | 375.63 | 30.46 | +1.22 | +290.48 | 0 | 0 |
| 2025/04/28 | 89.5 | +6.1 | +7.31 | 380 | 3,337.53 | 135 | 35.53 | 1,174.96 | 35.2 | 1,203.84 | 36.07 | +28.88 | +2,139.26 | 0 | 0 |
| 2025/04/25 | 83.4 | +0.9 | +1.09 | 108 | 903.19 | 30 | 27.78 | 250.61 | 27.75 | 251.36 | 27.83 | +0.75 | +250 | 0 | 0 |
| 2025/04/24 | 82.5 | +1.7 | +2.1 | 254 | 2,108.39 | 104 | 40.94 | 862.28 | 40.9 | 863.06 | 40.93 | +0.78 | +75 | 0 | 0 |
| 2025/04/23 | 80.8 | +3.8 | +4.94 | 205 | 1,649.52 | 80 | 39.02 | 642.32 | 38.94 | 645.56 | 39.14 | +3.24 | +405 | 0 | 0 |
| 2025/04/22 | 77 | -1.1 | -1.41 | 69 | 533.96 | 19 | 27.54 | 146.45 | 27.43 | 147.3 | 27.59 | +0.85 | +447.37 | 0 | 0 |
| 2025/04/21 | 78.1 | -4.4 | -5.33 | 131 | 1,053.9 | 28 | 21.37 | 224.83 | 21.33 | 226.72 | 21.51 | +1.89 | +675 | 0 | 0 |
| 2025/04/18 | 82.5 | +0.9 | +1.1 | 124 | 1,021.89 | 33 | 26.61 | 271.23 | 26.54 | 272.42 | 26.66 | +1.19 | +360.61 | 0 | 0 |
| 2025/04/17 | 81.6 | -0.3 | -0.37 | 53 | 432.48 | 18 | 33.96 | 146.72 | 33.93 | 146.94 | 33.98 | +0.22 | +122.22 | 0 | 0 |
| 2025/04/16 | 81.9 | -0.5 | -0.61 | 85 | 698.26 | 18 | 21.18 | 147.53 | 21.13 | 147.81 | 21.17 | +0.28 | +155.56 | 0 | 0 |
| 2025/04/15 | 82.4 | +3.6 | +4.57 | 203 | 1,649.87 | 45 | 22.17 | 364.68 | 22.1 | 367.75 | 22.29 | +3.07 | +682.22 | 0 | 0 |
| 2025/04/14 | 78.8 | +1 | +1.29 | 212 | 1,684.9 | 58 | 27.36 | 459.14 | 27.25 | 464.78 | 27.59 | +5.64 | +972.41 | 0 | 0 |
| 2025/04/11 | 77.8 | +3.8 | +5.14 | 278 | 2,056.73 | 50 | 17.99 | 355.84 | 17.3 | 370.89 | 18.03 | +15.05 | +3,010 | 2 | 0.72 |
| 2025/04/10 | 74 | +6.7 | +9.96 | 180 | 1,328.33 | 7 | 3.89 | 50.79 | 3.82 | 51.64 | 3.89 | +0.85 | +1,214.29 | 2 | 1.11 |
| 2025/04/09 | 67.3 | -7.4 | -9.91 | 603 | 4,189.67 | 84 | 13.93 | 591.89 | 14.13 | 589.68 | 14.07 | -2.21 | -263.1 | 0 | 0 |
| 2025/04/08 | 74.7 | -8.2 | -9.89 | 624 | 4,673.16 | 59 | 9.46 | 443.22 | 9.48 | 442.72 | 9.47 | -0.5 | -84.75 | 0 | 0 |
| 2025/04/07 | 82.9 | -9.2 | -9.99 | 39 | 322.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 92.1 | +1.1 | +1.21 | 89 | 811.59 | 32 | 36.03 | 291.01 | 35.86 | 292.97 | 36.1 | +1.96 | +612.5 | 0 | 0 |
| 2025/04/01 | 91 | +2.5 | +2.82 | 153 | 1,364.95 | 50 | 32.63 | 442.46 | 32.42 | 449.47 | 32.93 | +7.01 | +1,402 | 0 | 0 |
| 2025/03/31 | 88.5 | -5.9 | -6.25 | 337 | 3,006.06 | 97 | 28.82 | 867.05 | 28.84 | 871.45 | 28.99 | +4.4 | +453.61 | 0 | 0 |
| 2025/03/28 | 94.4 | -2.8 | -2.88 | 177 | 1,669.56 | 35 | 19.74 | 329.9 | 19.76 | 331.33 | 19.85 | +1.43 | +408.57 | 0 | 0 |
| 2025/03/27 | 97.2 | +0.2 | +0.21 | 78 | 763.63 | 18 | 22.95 | 175.16 | 22.94 | 175.13 | 22.93 | -0.03 | -16.67 | 0 | 0 |
| 2025/03/26 | 97 | +0.6 | +0.62 | 65 | 628.98 | 7 | 10.78 | 67.71 | 10.76 | 67.79 | 10.78 | +0.08 | +114.29 | 0 | 0 |
| 2025/03/25 | 96.4 | +0.5 | +0.52 | 89 | 859.31 | 10 | 11.18 | 96.37 | 11.21 | 96.01 | 11.17 | -0.36 | -360 | 0 | 0 |
| 2025/03/24 | 95.9 | +0.7 | +0.74 | 45 | 430.87 | 6 | 13.3 | 57.32 | 13.3 | 57.42 | 13.33 | +0.1 | +166.67 | 0 | 0 |
| 2025/03/21 | 95.2 | -1 | -1.04 | 72 | 690.37 | 7 | 9.74 | 67.15 | 9.73 | 67.2 | 9.73 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/20 | 96.2 | +1.2 | +1.26 | 77 | 740.79 | 15 | 19.43 | 143.56 | 19.38 | 144.17 | 19.46 | +0.61 | +406.67 | 0 | 0 |
| 2025/03/19 | 95 | +0.6 | +0.64 | 94 | 895.61 | 12 | 12.73 | 114.21 | 12.75 | 114.06 | 12.74 | -0.15 | -125 | 0 | 0 |
| 2025/03/18 | 94.4 | +0.7 | +0.75 | 72 | 673.22 | 11 | 15.38 | 103.34 | 15.35 | 103.69 | 15.4 | +0.35 | +318.18 | 0 | 0 |
| 2025/03/17 | 93.7 | +0.1 | +0.11 | 124 | 1,167.47 | 22 | 17.69 | 206.14 | 17.66 | 207.16 | 17.74 | +1.02 | +463.64 | 0 | 0 |
| 2025/03/14 | 93.6 | -1.5 | -1.58 | 335 | 3,093.86 | 122 | 36.47 | 1,125.4 | 36.38 | 1,131.11 | 36.56 | +5.71 | +468.03 | 0 | 0 |
| 2025/03/13 | 95.1 | -2.6 | -2.66 | 342 | 3,307.24 | 56 | 16.35 | 542.77 | 16.41 | 542.09 | 16.39 | -0.68 | -121.43 | 0 | 0 |
| 2025/03/12 | 97.7 | +0.5 | +0.51 | 302 | 2,987.63 | 75 | 24.82 | 741.91 | 24.83 | 743.35 | 24.88 | +1.44 | +192 | 0 | 0 |
| 2025/03/11 | 97.2 | -5.8 | -5.63 | 475 | 4,645.17 | 68 | 14.32 | 665.63 | 14.33 | 666.13 | 14.34 | +0.5 | +73.53 | 0 | 0 |
| 2025/03/10 | 103 | -1.5 | -1.44 | 121 | 1,260.79 | 7 | 5.76 | 72.5 | 5.75 | 72.35 | 5.74 | -0.15 | -214.29 | 0 | 0 |
| 2025/03/07 | 104.5 | -0.5 | -0.48 | 177 | 1,845.22 | 34 | 19.21 | 354.3 | 19.2 | 354.55 | 19.21 | +0.25 | +73.53 | 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。
