2916
51.1
TWD-0.30 (-0.58%)
2025.05.22收盤
滿心－現股當沖
滿心最新現股當沖狀況
整理滿心最新(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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
51
收盤價
51.1
當日範圍
51 - 51.4
成交張數
45
開盤價(昨)
50.8
收盤價(昨)
51.4
昨日範圍
50.7 - 51.4
成交張數(昨)
112
成交金額
230.30萬
成交金額(昨)
572.91萬
52週範圍
45.25 - 67.9
發行股數
6463萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
51
收盤價
51.1
成交張數
45
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 | 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 |
| 2025/02/26 | 56.3 | +0.2 | +0.36 | 107 | 606.04 | 2 | 1.86 | 11.28 | 1.86 | 11.33 | 1.87 | +0.05 | +250 | 0 | 0 |
| 2025/02/25 | 56.1 | -0.3 | -0.53 | 38 | 213.49 | 1 | 2.63 | 5.63 | 2.64 | 5.61 | 2.63 | -0.02 | -200 | 0 | 0 |
| 2025/02/24 | 56.4 | -0.3 | -0.53 | 47 | 263.55 | 4 | 8.55 | 22.49 | 8.53 | 22.63 | 8.59 | +0.14 | +350 | 0 | 0 |
| 2025/02/21 | 56.7 | +0.5 | +0.89 | 54 | 303.38 | 10 | 18.58 | 56.44 | 18.6 | 56.37 | 18.58 | -0.07 | -70 | 0 | 0 |
| 2025/02/20 | 56.2 | -0.1 | -0.18 | 133 | 746.92 | 2 | 1.5 | 11.21 | 1.5 | 11.19 | 1.5 | -0.02 | -100 | 0 | 0 |
| 2025/02/19 | 56.3 | -0.5 | -0.88 | 73 | 413.62 | 2 | 2.72 | 11.27 | 2.72 | 11.31 | 2.73 | +0.04 | +200 | 0 | 0 |
| 2025/02/18 | 56.8 | -0.5 | -0.87 | 87 | 491.79 | 8 | 9.24 | 45.2 | 9.19 | 45.72 | 9.3 | +0.52 | +650 | 0 | 0 |
| 2025/02/17 | 57.3 | -0.3 | -0.52 | 102 | 583.49 | 2 | 1.96 | 11.43 | 1.96 | 11.45 | 1.96 | +0.02 | +100 | 0 | 0 |
| 2025/02/14 | 57.6 | +0.1 | +0.17 | 159 | 911.48 | 15 | 9.43 | 85.57 | 9.39 | 86.31 | 9.47 | +0.74 | +493.33 | 0 | 0 |
| 2025/02/13 | 57.5 | +1 | +1.77 | 176 | 996.64 | 23 | 13.04 | 128.75 | 12.92 | 129.86 | 13.03 | +1.11 | +482.61 | 0 | 0 |
| 2025/02/12 | 56.5 | -0.6 | -1.05 | 159 | 894.13 | 7 | 4.41 | 39.23 | 4.39 | 39.83 | 4.45 | +0.6 | +857.14 | 0 | 0 |
| 2025/02/11 | 57.1 | +1.1 | +1.96 | 428 | 2,467.35 | 67 | 15.67 | 385.91 | 15.64 | 391.21 | 15.86 | +5.3 | +791.04 | 0 | 0 |
| 2025/02/10 | 56 | +2.1 | +3.9 | 318 | 1,772.55 | 44 | 13.85 | 245.65 | 13.86 | 245.54 | 13.85 | -0.11 | -25 | 0 | 0 |
| 2025/02/07 | 53.9 | +0.4 | +0.75 | 99 | 533.47 | 13 | 13.07 | 69.93 | 13.11 | 69.44 | 13.02 | -0.49 | -376.92 | 0 | 0 |
| 2025/02/06 | 53.5 | +0.5 | +0.94 | 135 | 720.38 | 15 | 11.09 | 79.71 | 11.06 | 79.89 | 11.09 | +0.18 | +120 | 0 | 0 |
| 2025/02/05 | 53 | +0.7 | +1.34 | 77 | 405.17 | 1 | 1.3 | 5.29 | 1.31 | 5.3 | 1.31 | +0.01 | +100 | 0 | 0 |
| 2025/02/04 | 52.3 | +0 | +0 | 77 | 402.68 | 10 | 12.95 | 52.13 | 12.95 | 52.27 | 12.98 | +0.14 | +140 | 0 | 0 |
| 2025/02/03 | 52.3 | +0.8 | +1.55 | 107 | 555.25 | 14 | 13.02 | 72.55 | 13.07 | 71.86 | 12.94 | -0.69 | -492.86 | 0 | 0 |
| 2025/01/22 | 51.5 | +0.2 | +0.39 | 30 | 156.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/21 | 51.3 | +0.2 | +0.39 | 42 | 214.4 | 7 | 16.73 | 35.89 | 16.74 | 35.84 | 16.72 | -0.05 | -71.43 | 0 | 0 |
| 2025/01/20 | 51.1 | +0.3 | +0.59 | 61 | 314.07 | 6 | 9.76 | 30.65 | 9.76 | 30.48 | 9.7 | -0.17 | -283.33 | 0 | 0 |
| 2025/01/17 | 50.8 | +0 | +0 | 73 | 372.05 | 4 | 5.45 | 20.26 | 5.45 | 20.25 | 5.44 | -0.01 | -25 | 0 | 0 |
| 2025/01/16 | 50.8 | +0.3 | +0.59 | 35 | 179.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 50.5 | +0 | +0 | 48 | 242.47 | 4 | 8.33 | 20.23 | 8.34 | 20.25 | 8.35 | +0.02 | +50 | 0 | 0 |
| 2025/01/14 | 50.5 | +0 | +0 | 32 | 163.61 | 2 | 6.17 | 10.09 | 6.17 | 10.08 | 6.16 | -0.01 | -50 | 0 | 0 |
| 2025/01/13 | 50.5 | -0.8 | -1.56 | 128 | 655.05 | 1 | 0.78 | 5.04 | 0.77 | 5.15 | 0.79 | +0.11 | +1,100 | 0 | 0 |
| 2025/01/10 | 51.3 | +0.7 | +1.38 | 110 | 562.43 | 2 | 1.82 | 10.21 | 1.82 | 10.27 | 1.83 | +0.06 | +300 | 0 | 0 |
| 2025/01/09 | 50.6 | +0.5 | +1 | 112 | 573.67 | 16 | 14.25 | 81.55 | 14.22 | 82.51 | 14.38 | +0.96 | +600 | 0 | 0 |
| 2025/01/08 | 50.1 | +0 | +0 | 32 | 159.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/07 | 50.1 | +0.1 | +0.2 | 65 | 324.34 | 1 | 1.54 | 4.96 | 1.53 | 4.99 | 1.54 | +0.03 | +250 | 0 | 0 |
| 2025/01/06 | 50 | +0.5 | +1.01 | 75 | 374.78 | 6 | 7.96 | 29.79 | 7.95 | 29.82 | 7.96 | +0.04 | +58.33 | 0 | 0 |
| 2025/01/03 | 49.5 | -0.1 | -0.2 | 44 | 219.5 | 2 | 4.5 | 9.82 | 4.47 | 9.9 | 4.51 | +0.09 | +425 | 0 | 0 |
| 2025/01/02 | 49.6 | +0 | +0 | 23 | 114.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
