2743
137.5
TWD+1.50 (1.10%)
2025.05.23收盤
山富－現股當沖
山富最新現股當沖狀況
整理山富最新(2025/05/22) 當沖狀況。整體成交張數為10,253張，佔整體市場成交張數的78.89%。當日現股當沖之總損益為+237萬元、每張平均損益則為+231元。
開盤價
135
收盤價
137.5
當日範圍
133.5 - 138
成交張數
5,506
開盤價(昨)
126.5
收盤價(昨)
136
昨日範圍
125 - 139
成交張數(昨)
12,997
成交金額
7.49億
成交金額(昨)
17.21億
52週範圍
67.3 - 167.5
發行股數
3601萬
市值
50億
現股當沖－歷史逐日資訊
開盤價
135
收盤價
137.5
成交張數
5,506
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/03/06 | 105 | +4.5 | +4.48 | 415 | 4,335.86 | 118 | 28.44 | 1,227.5 | 28.31 | 1,230.75 | 28.39 | +3.25 | +275.42 | 3 | 0.72 |
| 2025/03/05 | 100.5 | -0.5 | -0.5 | 142 | 1,430.22 | 30 | 21.12 | 302.1 | 21.12 | 302.4 | 21.14 | +0.3 | +100 | 0 | 0 |
| 2025/03/04 | 101 | +0 | +0 | 101 | 1,015.25 | 25 | 24.7 | 249.56 | 24.58 | 251.14 | 24.74 | +1.58 | +632 | 0 | 0 |
| 2025/03/03 | 101 | -3 | -2.88 | 110 | 1,123.63 | 20 | 18.1 | 203.35 | 18.1 | 203.2 | 18.08 | -0.15 | -75 | 0 | 0 |
| 2025/02/27 | 104 | -2.5 | -2.35 | 333 | 3,492.39 | 58 | 17.42 | 608.65 | 17.43 | 609.8 | 17.46 | +1.15 | +198.28 | 0 | 0 |
| 2025/02/26 | 106.5 | +4 | +3.9 | 693 | 7,270.49 | 174 | 25.12 | 1,814.4 | 24.96 | 1,823.45 | 25.08 | +9.05 | +520.11 | 0 | 0 |
| 2025/02/25 | 102.5 | -0.5 | -0.49 | 153 | 1,558.34 | 49 | 32.11 | 499.75 | 32.07 | 500.65 | 32.13 | +0.9 | +183.67 | 0 | 0 |
| 2025/02/24 | 103 | +0 | +0 | 236 | 2,434.58 | 56 | 23.68 | 576 | 23.66 | 577.3 | 23.71 | +1.3 | +232.14 | 0 | 0 |
| 2025/02/21 | 103 | +3 | +3 | 163 | 1,657.97 | 11 | 6.75 | 111.1 | 6.7 | 111.5 | 6.73 | +0.4 | +363.64 | 0 | 0 |
| 2025/02/20 | 100 | +0.2 | +0.2 | 88 | 887.03 | 10 | 11.31 | 100.45 | 11.32 | 100.25 | 11.3 | -0.2 | -200 | 0 | 0 |
| 2025/02/19 | 99.8 | -0.1 | -0.1 | 110 | 1,100.77 | 15 | 13.65 | 150.45 | 13.67 | 150.02 | 13.63 | -0.43 | -286.67 | 0 | 0 |
| 2025/02/18 | 99.9 | +0 | +0 | 71 | 706.86 | 15 | 21.2 | 149.96 | 21.22 | 149.79 | 21.19 | -0.17 | -113.33 | 0 | 0 |
| 2025/02/17 | 99.9 | +0.6 | +0.6 | 114 | 1,142.43 | 7 | 6.13 | 69.96 | 6.12 | 70.21 | 6.15 | +0.25 | +357.14 | 0 | 0 |
| 2025/02/14 | 99.3 | -0.5 | -0.5 | 80 | 793.6 | 11 | 13.78 | 109.24 | 13.77 | 109.63 | 13.81 | +0.39 | +354.55 | 0 | 0 |
| 2025/02/13 | 99.8 | +1.1 | +1.11 | 81 | 804.55 | 11 | 13.57 | 108.97 | 13.54 | 109.24 | 13.58 | +0.27 | +245.45 | 0 | 0 |
| 2025/02/12 | 98.7 | -0.6 | -0.6 | 93 | 922.89 | 27 | 29.09 | 269.15 | 29.16 | 269.2 | 29.17 | +0.05 | +18.52 | 0 | 0 |
| 2025/02/11 | 99.3 | -0.2 | -0.2 | 161 | 1,602.23 | 42 | 26.13 | 418.51 | 26.12 | 418.87 | 26.14 | +0.36 | +85.71 | 0 | 0 |
| 2025/02/10 | 99.5 | +0.5 | +0.51 | 121 | 1,197.22 | 26 | 21.46 | 256.6 | 21.43 | 257.17 | 21.48 | +0.57 | +219.23 | 0 | 0 |
| 2025/02/07 | 99 | +2.3 | +2.38 | 204 | 2,005.08 | 68 | 33.37 | 668.66 | 33.35 | 670.57 | 33.44 | +1.91 | +280.88 | 1 | 0.49 |
| 2025/02/06 | 96.7 | -1.1 | -1.12 | 124 | 1,200.89 | 19 | 15.36 | 184.69 | 15.38 | 184.75 | 15.38 | +0.06 | +31.58 | 0 | 0 |
| 2025/02/05 | 97.8 | +0.5 | +0.51 | 79 | 771.43 | 21 | 26.56 | 204.63 | 26.53 | 204.26 | 26.48 | -0.37 | -176.19 | 0 | 0 |
| 2025/02/04 | 97.3 | -2.4 | -2.41 | 261 | 2,557.41 | 60 | 22.97 | 590.48 | 23.09 | 591.73 | 23.14 | +1.25 | +208.33 | 0 | 0 |
| 2025/02/03 | 99.7 | -3.8 | -3.67 | 293 | 2,950.24 | 86 | 29.34 | 866.19 | 29.36 | 866.1 | 29.36 | -0.09 | -10.47 | 0 | 0 |
| 2025/01/22 | 103.5 | +0 | +0 | 350 | 3,621.31 | 109 | 31.11 | 1,126.8 | 31.12 | 1,127.1 | 31.12 | +0.3 | +27.52 | 0 | 0 |
| 2025/01/21 | 103.5 | +2.5 | +2.48 | 403 | 4,122.88 | 147 | 36.46 | 1,505.05 | 36.5 | 1,502.15 | 36.43 | -2.9 | -197.28 | 12 | 2.98 |
| 2025/01/20 | 101 | +1.2 | +1.2 | 2,442 | 25,289.77 | 1,669 | 68.34 | 17,299.95 | 68.41 | 17,242.5 | 68.18 | -57.45 | -344.22 | 5 | 0.2 |
| 2025/01/17 | 99.8 | +9 | +9.91 | 948 | 9,381.4 | 308 | 32.48 | 3,023.07 | 32.22 | 3,041.85 | 32.42 | +18.78 | +609.74 | 0 | 0 |
| 2025/01/16 | 90.8 | +0.8 | +0.89 | 37 | 334.44 | 3 | 8.12 | 27.04 | 8.09 | 27.23 | 8.14 | +0.19 | +633.33 | 0 | 0 |
| 2025/01/15 | 90 | -0.8 | -0.88 | 78 | 705.31 | 17 | 21.82 | 154.38 | 21.89 | 153.83 | 21.81 | -0.55 | -323.53 | 0 | 0 |
| 2025/01/14 | 90.8 | +0.8 | +0.89 | 105 | 946.67 | 18 | 17.15 | 161.98 | 17.11 | 162.82 | 17.2 | +0.84 | +466.67 | 0 | 0 |
| 2025/01/13 | 90 | -5.4 | -5.66 | 434 | 3,896.87 | 83 | 19.14 | 748.44 | 19.21 | 747.22 | 19.17 | -1.22 | -146.99 | 2 | 0.46 |
| 2025/01/10 | 95.4 | -2.8 | -2.85 | 206 | 1,988.75 | 28 | 13.59 | 270.87 | 13.62 | 271.54 | 13.65 | +0.67 | +239.29 | 1 | 0.49 |
| 2025/01/09 | 98.2 | -3.3 | -3.25 | 141 | 1,406.4 | 11 | 7.78 | 109.63 | 7.8 | 109.56 | 7.79 | -0.07 | -63.64 | 0 | 0 |
| 2025/01/08 | 101.5 | +0.5 | +0.5 | 86 | 874.38 | 11 | 12.77 | 111.75 | 12.78 | 112 | 12.81 | +0.25 | +227.27 | 0 | 0 |
| 2025/01/07 | 101 | -3 | -2.88 | 219 | 2,229.48 | 37 | 16.91 | 377.75 | 16.94 | 377.8 | 16.95 | +0.05 | +13.51 | 0 | 0 |
| 2025/01/06 | 104 | -1 | -0.95 | 207 | 2,152.22 | 50 | 24.14 | 520.8 | 24.2 | 521.15 | 24.21 | +0.35 | +70 | 0 | 0 |
| 2025/01/03 | 105 | -0.5 | -0.47 | 530 | 5,508.25 | 287 | 54.11 | 2,980.45 | 54.11 | 2,980.95 | 54.12 | +0.5 | +17.42 | 0 | 0 |
| 2025/01/02 | 105.5 | +7.2 | +7.32 | 1,419 | 14,906.55 | 693 | 48.83 | 7,277.15 | 48.82 | 7,284.05 | 48.86 | +6.9 | +99.57 | 3 | 0.21 |
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。
