2916
45.6
TWD-0.05 (-0.11%)
2025.07.09收盤
滿心－現股當沖
滿心最新現股當沖狀況
整理滿心最新(2025/07/08) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的8%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
45.4
收盤價
45.6
當日範圍
45.4 - 46.2
成交張數
14
開盤價(昨)
46.2
收盤價(昨)
45.65
昨日範圍
45.5 - 46.2
成交張數(昨)
25
成交金額
63.90萬
成交金額(昨)
114.19萬
52週範圍
45 - 57.6
發行股數
6463萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
45.4
收盤價
45.6
成交張數
14
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(%) | ||||||
| 2025/07/09 | 45.6 | -0.05 | -0.11 | 14 | 63.9 | 1 | 7.14 | 4.57 | 7.14 | 4.62 | 7.23 | +0.06 | +550 | 0 | 0 |
| 2025/07/08 | 45.65 | +0.15 | +0.33 | 25 | 114.19 | 2 | 8 | 9.14 | 8 | 9.14 | 8 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 45.5 | -0.1 | -0.22 | 13 | 59.24 | 1 | 7.69 | 4.55 | 7.68 | 4.56 | 7.7 | +0.01 | +100 | 0 | 0 |
| 2025/07/04 | 45.6 | -0.1 | -0.22 | 22 | 100.41 | 1 | 4.55 | 4.56 | 4.54 | 4.57 | 4.55 | +0.01 | +50 | 0 | 0 |
| 2025/07/03 | 45.7 | +0.15 | +0.33 | 30 | 137.3 | 2 | 6.67 | 9.15 | 6.66 | 9.18 | 6.69 | +0.03 | +150 | 0 | 0 |
| 2025/07/02 | 45.55 | +0.55 | +1.22 | 37 | 168.94 | 3 | 8.11 | 13.6 | 8.05 | 13.73 | 8.13 | +0.14 | +466.67 | 0 | 0 |
| 2025/07/01 | 45 | -1.25 | -2.7 | 138 | 628.04 | 19 | 13.77 | 86.27 | 13.74 | 86.9 | 13.84 | +0.64 | +334.21 | 0 | 0 |
| 2025/06/30 | 46.25 | -0.15 | -0.32 | 33 | 152.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 46.4 | -3.1 | +1.09 | 116 | 534.59 | 6 | 5.17 | 27.59 | 5.16 | 27.73 | 5.19 | +0.14 | +241.67 | 0 | 0 |
| 2025/06/26 | 49.5 | -0.4 | -0.8 | 470 | 2,338.56 | 7 | 1.49 | 34.87 | 1.49 | 34.78 | 1.49 | -0.08 | -114.29 | 0 | 0 |
| 2025/06/25 | 49.9 | +0 | +0 | 175 | 875.4 | 1 | 0.57 | 4.99 | 0.57 | 4.99 | 0.57 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 49.9 | -0.5 | -0.99 | 175 | 876.92 | 1 | 0.57 | 5 | 0.57 | 4.99 | 0.57 | -0.01 | -100 | 0 | 0 |
| 2025/06/23 | 50.4 | -0.1 | -0.2 | 93 | 469.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 50.5 | +0.2 | +0.4 | 35 | 175.79 | 2 | 5.71 | 10.04 | 5.71 | 10.12 | 5.76 | +0.08 | +400 | 0 | 0 |
| 2025/06/19 | 50.3 | -0.6 | -1.18 | 35 | 177.15 | 2 | 5.71 | 10.08 | 5.69 | 10.13 | 5.72 | +0.05 | +250 | 0 | 0 |
| 2025/06/18 | 50.9 | +0.4 | +0.79 | 27 | 137.27 | 1 | 3.7 | 5.05 | 3.68 | 5.09 | 3.71 | +0.04 | +400 | 0 | 0 |
| 2025/06/17 | 50.5 | -0.2 | -0.39 | 26 | 131.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 50.7 | +0.2 | +0.4 | 36 | 182.53 | 3 | 8.33 | 15.19 | 8.32 | 15.21 | 8.33 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/13 | 50.5 | -0.8 | -1.56 | 78 | 400.9 | 5 | 6.41 | 25.55 | 6.37 | 25.85 | 6.45 | +0.3 | +600 | 0 | 0 |
| 2025/06/12 | 51.3 | -0.1 | -0.19 | 49 | 250.35 | 7 | 14.29 | 35.7 | 14.26 | 35.78 | 14.29 | +0.08 | +114.29 | 0 | 0 |
| 2025/06/11 | 51.4 | +0.2 | +0.39 | 39 | 200.49 | 1 | 2.56 | 5.12 | 2.55 | 5.16 | 2.57 | +0.04 | +400 | 0 | 0 |
| 2025/06/10 | 51.2 | +0.1 | +0.2 | 41 | 209.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 51.1 | +0.6 | +1.19 | 37 | 187.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 50.5 | +0.4 | +0.8 | 18 | 91.02 | 1 | 5.56 | 4.99 | 5.48 | 5.08 | 5.58 | +0.09 | +900 | 0 | 0 |
| 2025/06/05 | 50.1 | +0.25 | +0.5 | 20 | 100.03 | 2 | 10 | 9.99 | 9.99 | 10.02 | 10.02 | +0.03 | +150 | 0 | 0 |
| 2025/06/04 | 49.85 | -0.55 | -1.09 | 83 | 415.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 50.4 | +0.2 | +0.4 | 15 | 75.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 50.2 | +0 | +0 | 29 | 148.19 | 2 | 6.9 | 10.16 | 6.86 | 10.17 | 6.86 | +0.01 | +50 | 0 | 0 |
| 2025/05/29 | 50.2 | -0.6 | -1.18 | 50 | 252.32 | 4 | 8 | 20.21 | 8.01 | 20.09 | 7.96 | -0.12 | -300 | 0 | 0 |
| 2025/05/28 | 50.8 | -0.7 | -1.36 | 35 | 179.63 | 1 | 2.86 | 5.12 | 2.85 | 5.17 | 2.88 | +0.05 | +500 | 0 | 0 |
| 2025/05/27 | 51.5 | -0.3 | -0.58 | 37 | 192.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 51.8 | +0.3 | +0.58 | 48 | 248.05 | 1 | 2.08 | 5.18 | 2.09 | 5.17 | 2.08 | -0.01 | -100 | 0 | 0 |
| 2025/05/23 | 51.5 | +0.4 | +0.78 | 53 | 270.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 51.1 | -0.3 | -0.58 | 45 | 230.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 51.4 | +0.6 | +1.18 | 112 | 572.91 | 4 | 3.57 | 20.46 | 3.57 | 20.48 | 3.57 | +0.02 | +50 | 0 | 0 |
| 2025/05/20 | 50.8 | +0.1 | +0.2 | 33 | 167.3 | 1 | 3.03 | 5.06 | 3.02 | 5.06 | 3.02 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 50.7 | +0.2 | +0.4 | 102 | 512.49 | 5 | 4.9 | 25.07 | 4.89 | 25.45 | 4.97 | +0.39 | +770 | 0 | 0 |
| 2025/05/16 | 50.5 | -0.2 | -0.39 | 90 | 451.93 | 10 | 11.11 | 50.19 | 11.1 | 50.43 | 11.16 | +0.24 | +245 | 0 | 0 |
| 2025/05/15 | 50.7 | +0.8 | +1.6 | 51 | 258.19 | 4 | 7.84 | 20.08 | 7.78 | 20.24 | 7.84 | +0.16 | +400 | 0 | 0 |
| 2025/05/14 | 49.9 | +0.2 | +0.4 | 108 | 537.36 | 5 | 4.63 | 24.89 | 4.63 | 24.89 | 4.63 | +0.01 | +20 | 0 | 0 |
| 2025/05/13 | 49.7 | -0.4 | -0.8 | 125 | 624.48 | 13 | 10.4 | 65.08 | 10.42 | 65.02 | 10.41 | -0.06 | -46.15 | 0 | 0 |
| 2025/05/12 | 50.1 | -0.1 | -0.2 | 26 | 130.53 | 7 | 26.92 | 35.12 | 26.9 | 35.15 | 26.92 | +0.03 | +42.86 | 0 | 0 |
| 2025/05/09 | 50.2 | -0.2 | -0.4 | 54 | 270.18 | 1 | 1.85 | 5 | 1.85 | 5 | 1.85 | -0.01 | -50 | 0 | 0 |
| 2025/05/08 | 50.4 | +0 | +0 | 69 | 346.37 | 5 | 7.25 | 25.2 | 7.28 | 25.09 | 7.24 | -0.11 | -220 | 0 | 0 |
| 2025/05/07 | 50.4 | -0.4 | -0.79 | 25 | 126.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 50.8 | -0.7 | -1.36 | 51 | 260.46 | 7 | 13.73 | 35.78 | 13.74 | 35.83 | 13.76 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/05 | 51.5 | +2.05 | +4.15 | 195 | 991.72 | 27 | 13.85 | 137.28 | 13.84 | 136.95 | 13.81 | -0.33 | -122.22 | 0 | 0 |
| 2025/05/02 | 49.45 | +0.45 | +0.92 | 68 | 333.52 | 4 | 5.88 | 19.66 | 5.89 | 19.64 | 5.89 | -0.02 | -50 | 0 | 0 |
| 2025/04/30 | 49 | -0.7 | -1.41 | 60 | 296.06 | 5 | 8.33 | 24.53 | 8.29 | 24.62 | 8.32 | +0.09 | +180 | 0 | 0 |
| 2025/04/29 | 49.7 | +0.75 | +1.53 | 145 | 718.77 | 2 | 1.38 | 9.88 | 1.37 | 9.93 | 1.38 | +0.05 | +250 | 0 | 0 |
| 2025/04/28 | 48.95 | +0.55 | +1.14 | 43 | 210.03 | 2 | 4.65 | 9.77 | 4.65 | 9.79 | 4.66 | +0.03 | +125 | 0 | 0 |
| 2025/04/25 | 48.4 | +0.4 | +0.83 | 37 | 178.83 | 1 | 2.7 | 4.85 | 2.71 | 4.83 | 2.7 | -0.02 | -200 | 0 | 0 |
| 2025/04/24 | 48 | -0.4 | -0.83 | 13 | 62.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 48.4 | +0.6 | +1.26 | 32 | 154.34 | 5 | 15.62 | 24.09 | 15.61 | 24.16 | 15.65 | +0.07 | +140 | 0 | 0 |
| 2025/04/22 | 47.8 | -0.2 | -0.42 | 40 | 191.66 | 3 | 7.5 | 14.39 | 7.51 | 14.39 | 7.51 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 48 | -0.7 | -1.44 | 28 | 135.31 | 1 | 3.57 | 4.83 | 3.57 | 4.8 | 3.55 | -0.03 | -250 | 0 | 0 |
| 2025/04/18 | 48.7 | +0.1 | +0.21 | 14 | 68.06 | 3 | 21.43 | 14.56 | 21.4 | 14.62 | 21.49 | +0.06 | +200 | 0 | 0 |
| 2025/04/17 | 48.6 | -0.15 | -0.31 | 37 | 179.29 | 6 | 16.22 | 28.97 | 16.16 | 29.17 | 16.27 | +0.2 | +333.33 | 0 | 0 |
| 2025/04/16 | 48.75 | -0.05 | -0.1 | 18 | 88.05 | 1 | 5.56 | 4.88 | 5.54 | 4.93 | 5.6 | +0.06 | +550 | 0 | 0 |
| 2025/04/15 | 48.8 | +0 | +0 | 50 | 243.88 | 8 | 16 | 38.93 | 15.96 | 39.05 | 16.01 | +0.12 | +143.75 | 0 | 0 |
| 2025/04/14 | 48.8 | +0.2 | +0.41 | 77 | 375.16 | 4 | 5.19 | 19.58 | 5.22 | 19.46 | 5.19 | -0.12 | -287.5 | 0 | 0 |
| 2025/04/11 | 48.6 | -0.55 | -1.12 | 59 | 286.81 | 8 | 13.56 | 38.64 | 13.47 | 39.05 | 13.62 | +0.41 | +518.75 | 0 | 0 |
| 2025/04/10 | 49.15 | +3.05 | +6.62 | 210 | 1,032.45 | 25 | 11.9 | 123.08 | 11.92 | 122.94 | 11.91 | -0.14 | -54 | 0 | 0 |
| 2025/04/09 | 46.1 | -1.55 | -3.25 | 126 | 590.65 | 22 | 17.46 | 102.61 | 17.37 | 105.01 | 17.78 | +2.4 | +1,088.64 | 0 | 0 |
| 2025/04/08 | 47.65 | +0.75 | +1.6 | 207 | 980.8 | 59 | 28.5 | 279.7 | 28.52 | 279.23 | 28.47 | -0.48 | -81.36 | 0 | 0 |
| 2025/04/07 | 46.9 | -5.2 | -9.98 | 273 | 1,279.02 | 6 | 2.2 | 28.19 | 2.2 | 28.23 | 2.21 | +0.04 | +66.67 | 0 | 0 |
| 2025/04/02 | 52.1 | -0.1 | -0.19 | 16 | 82.29 | 2 | 12.69 | 10.43 | 12.67 | 10.42 | 12.66 | -0.01 | -50 | 0 | 0 |
| 2025/04/01 | 52.2 | +0.8 | +1.56 | 50 | 257.92 | 2 | 4.03 | 10.4 | 4.03 | 10.42 | 4.04 | +0.02 | +100 | 0 | 0 |
| 2025/03/31 | 51.4 | -0.6 | -1.15 | 99 | 504.7 | 10 | 10.12 | 51.15 | 10.13 | 51.15 | 10.13 | +0 | +0 | 0 | 0 |
| 2025/03/28 | 52 | -1.3 | -2.44 | 109 | 569.46 | 3 | 2.75 | 15.85 | 2.78 | 15.7 | 2.76 | -0.15 | -500 | 0 | 0 |
| 2025/03/27 | 53.3 | -0.3 | -0.56 | 38 | 200.85 | 1 | 2.65 | 5.35 | 2.66 | 5.34 | 2.66 | -0.01 | -100 | 0 | 0 |
| 2025/03/26 | 53.6 | -0.1 | -0.19 | 23 | 124.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 53.7 | -0.6 | -1.1 | 22 | 118.57 | 2 | 9.1 | 10.8 | 9.11 | 10.76 | 9.07 | -0.04 | -200 | 0 | 0 |
| 2025/03/24 | 54.3 | -0.3 | -0.55 | 45 | 245.04 | 4 | 8.81 | 21.61 | 8.82 | 21.52 | 8.78 | -0.09 | -225 | 0 | 0 |
| 2025/03/21 | 54.6 | +1 | +1.87 | 79 | 430.24 | 1 | 1.26 | 5.4 | 1.26 | 5.46 | 1.27 | +0.06 | +600 | 0 | 0 |
| 2025/03/20 | 53.6 | -0.2 | -0.37 | 36 | 193.02 | 2 | 5.56 | 10.74 | 5.56 | 10.72 | 5.55 | -0.02 | -100 | 0 | 0 |
| 2025/03/19 | 53.8 | +0.7 | +1.32 | 52 | 280.87 | 6 | 11.49 | 32.37 | 11.52 | 32.2 | 11.46 | -0.17 | -283.33 | 0 | 0 |
| 2025/03/18 | 53.1 | +0.2 | +0.38 | 69 | 364.89 | 3 | 4.34 | 15.85 | 4.34 | 15.88 | 4.35 | +0.03 | +100 | 0 | 0 |
| 2025/03/17 | 52.9 | -0.3 | -0.56 | 79 | 417.64 | 2 | 2.54 | 10.63 | 2.55 | 10.58 | 2.53 | -0.05 | -250 | 0 | 0 |
| 2025/03/14 | 53.2 | +0.2 | +0.38 | 39 | 205.3 | 5 | 12.91 | 26.34 | 12.83 | 26.62 | 12.97 | +0.28 | +560 | 0 | 0 |
| 2025/03/13 | 53 | -1.1 | -2.03 | 163 | 866.82 | 17 | 10.45 | 90.57 | 10.45 | 90.67 | 10.46 | +0.1 | +58.82 | 0 | 0 |
| 2025/03/12 | 54.1 | +1.8 | +3.44 | 105 | 563.91 | 8 | 7.63 | 42.83 | 7.6 | 43.05 | 7.63 | +0.22 | +275 | 0 | 0 |
| 2025/03/11 | 52.3 | -1.6 | -2.97 | 194 | 1,022.58 | 12 | 6.19 | 63.29 | 6.19 | 63.55 | 6.21 | +0.26 | +216.67 | 0 | 0 |
| 2025/03/10 | 53.9 | -0.4 | -0.74 | 160 | 853.34 | 23 | 14.38 | 122.48 | 14.35 | 123.47 | 14.47 | +0.99 | +430.43 | 0 | 0 |
| 2025/03/07 | 54.3 | -1.2 | -2.16 | 211 | 1,157.52 | 12 | 5.69 | 65.95 | 5.7 | 65.87 | 5.69 | -0.08 | -66.67 | 0 | 0 |
| 2025/03/06 | 55.5 | -0.1 | -0.18 | 53 | 292.81 | 15 | 28.46 | 83.47 | 28.51 | 83.56 | 28.54 | +0.09 | +60 | 0 | 0 |
| 2025/03/05 | 55.6 | -0.2 | -0.36 | 79 | 436.05 | 7 | 8.91 | 38.88 | 8.92 | 38.94 | 8.93 | +0.06 | +85.71 | 0 | 0 |
| 2025/03/04 | 55.8 | -0.3 | -0.53 | 136 | 756.47 | 6 | 4.42 | 33.41 | 4.42 | 33.68 | 4.45 | +0.27 | +450 | 0 | 0 |
| 2025/03/03 | 56.1 | +0 | +0 | 103 | 583.85 | 8 | 7.73 | 44.99 | 7.71 | 45.36 | 7.77 | +0.37 | +462.5 | 0 | 0 |
| 2025/02/27 | 56.1 | -0.2 | -0.36 | 66 | 372.2 | 2 | 3.02 | 11.24 | 3.02 | 11.22 | 3.01 | -0.02 | -100 | 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。
