3036
122
TWD-1.00 (-0.81%)
2025.05.22收盤
文曄－現股當沖
文曄最新現股當沖狀況
整理文曄最新(2025/05/22) 當沖狀況。整體成交張數為1,821張，佔整體市場成交張數的37.31%。當日現股當沖之總損益為+27.35萬元、每張平均損益則為+150元。
開盤價
122
收盤價
122
當日範圍
121.5 - 123.5
成交張數
4,880
開盤價(昨)
122
收盤價(昨)
123
昨日範圍
121 - 123
成交張數(昨)
2,986
成交金額
5.98億
成交金額(昨)
3.65億
52週範圍
80.7 - 125
發行股數
11億
市值
1363億
現股當沖－歷史逐日資訊
開盤價
122
收盤價
122
成交張數
4,880
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 | 122 | -1 | -0.81 | 4,880 | 59,769.75 | 1,821 | 37.31 | 22,277.9 | 37.27 | 22,305.25 | 37.32 | +27.35 | +150.19 | 0 | 0 |
| 2025/05/21 | 123 | +1 | +0.82 | 2,986 | 36,523.39 | 1,118 | 37.44 | 13,651.85 | 37.38 | 13,681.75 | 37.46 | +29.9 | +267.44 | 3 | 0.1 |
| 2025/05/20 | 122 | -0.5 | -0.41 | 3,518 | 43,223.88 | 1,062 | 30.19 | 13,040.05 | 30.17 | 13,050.1 | 30.19 | +10.05 | +94.63 | 0 | 0 |
| 2025/05/19 | 122.5 | +1.5 | +1.24 | 5,299 | 64,869.66 | 1,482 | 27.97 | 18,068.45 | 27.85 | 18,147.15 | 27.97 | +78.7 | +531.04 | 1 | 0.02 |
| 2025/05/16 | 121 | +0 | +0 | 4,275 | 51,676.38 | 1,140 | 26.67 | 13,775.1 | 26.66 | 13,776.35 | 26.66 | +1.25 | +10.96 | 0 | 0 |
| 2025/05/15 | 121 | +1 | +0.83 | 5,318 | 63,927.7 | 1,042 | 19.59 | 12,515.15 | 19.58 | 12,532.45 | 19.6 | +17.3 | +166.03 | 1 | 0.02 |
| 2025/05/14 | 120 | +0 | +0 | 4,259 | 50,840.68 | 1,178 | 27.66 | 13,991.85 | 27.52 | 14,027.4 | 27.59 | +35.55 | +301.78 | 0 | 0 |
| 2025/05/13 | 120 | +1 | +0.84 | 4,612 | 55,077.06 | 1,050 | 22.77 | 12,529.25 | 22.75 | 12,561.25 | 22.81 | +32 | +304.76 | 1 | 0.02 |
| 2025/05/12 | 119 | +1.5 | +1.28 | 3,909 | 46,298.1 | 1,275 | 32.61 | 15,073 | 32.56 | 15,124.9 | 32.67 | +51.9 | +407.06 | 0 | 0 |
| 2025/05/09 | 117.5 | +0 | +0 | 8,227 | 98,078.49 | 3,470 | 42.18 | 41,504.5 | 42.32 | 41,393.3 | 42.2 | -111.2 | -320.46 | 3 | 0.04 |
| 2025/05/08 | 117.5 | +1.5 | +1.29 | 2,855 | 33,466.88 | 822 | 28.79 | 9,614.35 | 28.73 | 9,630.8 | 28.78 | +16.45 | +200.12 | 0 | 0 |
| 2025/05/07 | 116 | +0.5 | +0.43 | 3,012 | 34,886.42 | 820 | 27.23 | 9,480.35 | 27.17 | 9,498.15 | 27.23 | +17.8 | +217.07 | 0 | 0 |
| 2025/05/06 | 115.5 | +2 | +1.76 | 2,753 | 31,517.99 | 616 | 22.37 | 7,024.85 | 22.29 | 7,068.25 | 22.43 | +43.4 | +704.55 | 0 | 0 |
| 2025/05/05 | 113.5 | -2.5 | -2.16 | 4,919 | 55,996.39 | 1,673 | 34.01 | 19,013.6 | 33.96 | 19,101.85 | 34.11 | +88.25 | +527.5 | 0 | 0 |
| 2025/05/02 | 116 | -0.5 | -0.43 | 6,309 | 73,153.88 | 2,588 | 41.02 | 30,018.8 | 41.04 | 30,058.35 | 41.09 | +39.55 | +152.82 | 0 | 0 |
| 2025/04/30 | 116.5 | +1.5 | +1.3 | 6,620 | 76,849.32 | 2,251 | 34 | 26,046.95 | 33.89 | 26,138.75 | 34.01 | +91.8 | +407.82 | 1 | 0.02 |
| 2025/04/29 | 115 | -0.5 | -0.43 | 5,686 | 65,140.01 | 2,162 | 38.02 | 24,702.55 | 37.92 | 24,799.9 | 38.07 | +97.35 | +450.28 | 0 | 0 |
| 2025/04/28 | 115.5 | +6 | +5.48 | 10,855 | 124,061.55 | 4,069 | 37.48 | 46,278.65 | 37.3 | 46,532.7 | 37.51 | +254.05 | +624.35 | 0 | 0 |
| 2025/04/25 | 109.5 | +5.5 | +5.29 | 6,454 | 70,240.68 | 1,659 | 25.71 | 17,898.85 | 25.48 | 18,096.6 | 25.76 | +197.75 | +1,191.98 | 1 | 0.02 |
| 2025/04/24 | 104 | +1.5 | +1.46 | 3,265 | 34,023.58 | 626 | 19.18 | 6,495.85 | 19.09 | 6,517.75 | 19.16 | +21.9 | +349.84 | 1 | 0.03 |
| 2025/04/23 | 102.5 | +0 | +0 | 4,148 | 42,719.55 | 1,885 | 45.44 | 19,407.35 | 45.43 | 19,455.5 | 45.54 | +48.15 | +255.44 | 0 | 0 |
| 2025/04/22 | 102.5 | +2 | +1.99 | 4,951 | 50,478.45 | 2,022 | 40.84 | 20,522.6 | 40.66 | 20,623.53 | 40.86 | +100.93 | +499.16 | 1 | 0.02 |
| 2025/04/21 | 100.5 | -0.5 | -0.5 | 2,516 | 25,439.63 | 989 | 39.32 | 10,004.4 | 39.33 | 10,025.2 | 39.41 | +20.8 | +210.31 | 1 | 0.04 |
| 2025/04/18 | 101 | +0 | +0 | 2,986 | 30,160.11 | 1,441 | 48.25 | 14,528.68 | 48.17 | 14,554.51 | 48.26 | +25.83 | +179.25 | 2 | 0.07 |
| 2025/04/17 | 101 | +1.5 | +1.51 | 5,186 | 52,407.67 | 3,046 | 58.74 | 30,731.52 | 58.64 | 30,809.96 | 58.79 | +78.44 | +257.52 | 0 | 0 |
| 2025/04/16 | 99.5 | +3.4 | +3.54 | 14,172 | 143,214.62 | 6,931 | 48.91 | 70,004.63 | 48.88 | 70,175.82 | 49 | +171.19 | +246.99 | 22 | 0.16 |
| 2025/04/15 | 96.1 | +2.2 | +2.34 | 4,567 | 43,860.87 | 1,968 | 43.1 | 18,798.15 | 42.86 | 18,872.42 | 43.03 | +74.27 | +377.39 | 5 | 0.11 |
| 2025/04/14 | 93.9 | +4.7 | +5.27 | 5,017 | 46,804.93 | 2,457 | 48.97 | 22,852.28 | 48.82 | 22,905.22 | 48.94 | +52.94 | +215.47 | 8 | 0.16 |
| 2025/04/11 | 89.2 | +0.5 | +0.56 | 4,309 | 37,829.07 | 2,396 | 55.61 | 20,982.01 | 55.47 | 21,032.69 | 55.6 | +50.68 | +211.52 | 3 | 0.07 |
| 2025/04/10 | 88.7 | +8 | +9.91 | 2,231 | 19,748.17 | 332 | 14.88 | 2,930.77 | 14.84 | 2,938.53 | 14.88 | +7.76 | +233.73 | 1 | 0.04 |
| 2025/04/09 | 80.7 | -0.3 | -0.37 | 8,453 | 68,502.55 | 4,008 | 47.42 | 32,541.12 | 47.5 | 32,623.03 | 47.62 | +81.91 | +204.37 | 3 | 0.04 |
| 2025/04/08 | 81 | -9 | -10 | 6,432 | 52,410.48 | 1,307 | 20.32 | 10,669.83 | 20.36 | 10,717.24 | 20.45 | +47.41 | +362.74 | 0 | 0 |
| 2025/04/07 | 90 | -9.9 | -9.91 | 707 | 6,361.88 | 1 | 0.14 | 9 | 0.14 | 9 | 0.14 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 99.9 | -0.6 | -0.6 | 2,861 | 28,418.23 | 832 | 29.08 | 8,256.27 | 29.05 | 8,275.62 | 29.12 | +19.35 | +232.57 | 0 | 0 |
| 2025/04/01 | 100.5 | +2.8 | +2.87 | 2,872 | 28,524.71 | 945 | 32.91 | 9,374.91 | 32.87 | 9,381.63 | 32.89 | +6.72 | +71.11 | 2 | 0.07 |
| 2025/03/31 | 97.7 | -6.3 | -6.06 | 6,558 | 65,240.52 | 1,859 | 28.35 | 18,480.33 | 28.33 | 18,576.37 | 28.47 | +96.04 | +516.62 | 2 | 0.03 |
| 2025/03/28 | 104 | -1.5 | -1.42 | 2,501 | 25,860.57 | 477 | 19.07 | 4,932.8 | 19.07 | 4,941.8 | 19.11 | +9 | +188.68 | 1 | 0.04 |
| 2025/03/27 | 105.5 | +0 | +0 | 2,118 | 22,226.77 | 313 | 14.78 | 3,277.45 | 14.75 | 3,293.1 | 14.82 | +15.65 | +500 | 2 | 0.09 |
| 2025/03/26 | 105.5 | +2 | +1.93 | 3,049 | 32,026.48 | 296 | 9.71 | 3,096.9 | 9.67 | 3,111.55 | 9.72 | +14.65 | +494.93 | 0 | 0 |
| 2025/03/25 | 103.5 | -2 | -1.9 | 3,651 | 38,207.6 | 637 | 17.45 | 6,772.7 | 17.73 | 6,681.35 | 17.49 | -91.35 | -1,434.07 | 0 | 0 |
| 2025/03/24 | 105.5 | -1.5 | -1.4 | 3,739 | 39,840.45 | 743 | 19.87 | 7,949.55 | 19.95 | 7,948.75 | 19.95 | -0.8 | -10.77 | 0 | 0 |
| 2025/03/21 | 107 | +0 | +0 | 4,479 | 47,871.35 | 1,171 | 26.14 | 12,508.95 | 26.13 | 12,528.85 | 26.17 | +19.9 | +169.94 | 0 | 0 |
| 2025/03/20 | 107 | +1 | +0.94 | 2,581 | 27,694.27 | 880 | 34.09 | 9,427.25 | 34.04 | 9,443.1 | 34.1 | +15.85 | +180.11 | 0 | 0 |
| 2025/03/19 | 106 | -3.5 | -3.2 | 3,887 | 41,543.51 | 1,353 | 34.81 | 14,525.75 | 34.97 | 14,476.95 | 34.85 | -48.8 | -360.68 | 0 | 0 |
| 2025/03/18 | 109.5 | +2.5 | +2.34 | 4,437 | 48,175.27 | 1,402 | 31.6 | 15,140.65 | 31.43 | 15,208.05 | 31.57 | +67.4 | +480.74 | 10 | 0.23 |
| 2025/03/17 | 107 | +4.5 | +4.39 | 5,863 | 62,853.12 | 1,695 | 28.91 | 18,110.75 | 28.81 | 18,190.6 | 28.94 | +79.85 | +471.09 | 25 | 0.43 |
| 2025/03/14 | 102.5 | +0 | +0 | 2,190 | 22,501.09 | 778 | 35.53 | 7,995 | 35.53 | 7,996.9 | 35.54 | +1.9 | +24.42 | 0 | 0 |
| 2025/03/13 | 102.5 | -1 | -0.97 | 2,390 | 24,722.24 | 621 | 25.98 | 6,436.7 | 26.04 | 6,431.75 | 26.02 | -4.95 | -79.71 | 0 | 0 |
| 2025/03/12 | 103.5 | -0.5 | -0.48 | 2,220 | 23,157.29 | 663 | 29.87 | 6,925.05 | 29.9 | 6,916.5 | 29.87 | -8.55 | -128.96 | 0 | 0 |
| 2025/03/11 | 104 | +0 | +0 | 5,000 | 51,252.07 | 2,177 | 43.54 | 22,281.8 | 43.47 | 22,248.35 | 43.41 | -33.45 | -153.65 | 12 | 0.24 |
| 2025/03/10 | 104 | -1.5 | -1.42 | 4,634 | 48,117.15 | 1,660 | 35.82 | 17,238.75 | 35.83 | 17,234.15 | 35.82 | -4.6 | -27.71 | 1 | 0.02 |
| 2025/03/07 | 105.5 | -2.5 | -2.31 | 3,854 | 41,160.61 | 767 | 19.9 | 8,209.1 | 19.94 | 8,229.2 | 19.99 | +20.1 | +262.06 | 0 | 0 |
| 2025/03/06 | 108 | -2.5 | -2.26 | 4,612 | 50,540.08 | 1,539 | 33.37 | 16,904.65 | 33.45 | 16,881 | 33.4 | -23.65 | -153.67 | 1 | 0.02 |
| 2025/03/05 | 110.5 | +4 | +3.76 | 5,247 | 57,723.21 | 1,572 | 29.96 | 17,182.75 | 29.77 | 17,286.8 | 29.95 | +104.05 | +661.9 | 0 | 0 |
| 2025/03/04 | 106.5 | -1.5 | -1.39 | 3,961 | 42,649.29 | 813 | 20.52 | 8,741.2 | 20.5 | 8,749.95 | 20.52 | +8.75 | +107.63 | 0 | 0 |
| 2025/03/03 | 108 | -2 | -1.82 | 6,517 | 70,023.51 | 2,369 | 36.35 | 25,369.85 | 36.23 | 25,503.55 | 36.42 | +133.7 | +564.37 | 6 | 0.09 |
| 2025/02/27 | 110 | -4 | -3.51 | 16,911 | 190,416.72 | 8,450 | 49.97 | 95,418.1 | 50.11 | 94,915.7 | 49.85 | -502.4 | -594.56 | 18 | 0.11 |
| 2025/02/26 | 114 | +10 | +9.62 | 20,742 | 232,034.73 | 7,800 | 37.6 | 86,445.15 | 37.26 | 86,958.4 | 37.48 | +513.25 | +658.01 | 9 | 0.04 |
| 2025/02/25 | 104 | -1.5 | -1.42 | 2,341 | 24,329.8 | 452 | 19.31 | 4,697.05 | 19.31 | 4,713.45 | 19.37 | +16.4 | +362.83 | 0 | 0 |
| 2025/02/24 | 105.5 | -1 | -0.94 | 1,358 | 14,370.91 | 259 | 19.07 | 2,741.8 | 19.08 | 2,740.95 | 19.07 | -0.85 | -32.82 | 0 | 0 |
| 2025/02/21 | 106.5 | +0.5 | +0.47 | 1,205 | 12,827.81 | 233 | 19.34 | 2,479.3 | 19.33 | 2,479.55 | 19.33 | +0.25 | +10.73 | 0 | 0 |
| 2025/02/20 | 106 | -0.5 | -0.47 | 1,146 | 12,169.67 | 186 | 16.23 | 1,975.25 | 16.23 | 1,976.1 | 16.24 | +0.85 | +45.7 | 0 | 0 |
| 2025/02/19 | 106.5 | +1 | +0.95 | 3,067 | 32,871.85 | 1,009 | 32.89 | 10,795.35 | 32.84 | 10,803.8 | 32.87 | +8.45 | +83.75 | 0 | 0 |
| 2025/02/18 | 105.5 | +0 | +0 | 1,363 | 14,357.37 | 209 | 15.33 | 2,202.6 | 15.34 | 2,203.2 | 15.35 | +0.6 | +28.71 | 0 | 0 |
| 2025/02/17 | 105.5 | +0.5 | +0.48 | 924 | 9,771.89 | 171 | 18.5 | 1,806.15 | 18.48 | 1,808.7 | 18.51 | +2.55 | +149.12 | 0 | 0 |
| 2025/02/14 | 105 | +0 | +0 | 906 | 9,517.06 | 152 | 16.78 | 1,596.55 | 16.78 | 1,598.8 | 16.8 | +2.25 | +148.03 | 0 | 0 |
| 2025/02/13 | 105 | +0.5 | +0.48 | 1,745 | 18,367.79 | 309 | 17.71 | 3,254.25 | 17.72 | 3,254.2 | 17.72 | -0.05 | -1.62 | 0 | 0 |
| 2025/02/12 | 104.5 | -0.5 | -0.48 | 1,314 | 13,786.63 | 293 | 22.29 | 3,074.1 | 22.3 | 3,074.35 | 22.3 | +0.25 | +8.53 | 0 | 0 |
| 2025/02/11 | 105 | -0.5 | -0.47 | 2,145 | 22,609.68 | 491 | 22.89 | 5,181.95 | 22.92 | 5,188.7 | 22.95 | +6.75 | +137.47 | 1 | 0.05 |
| 2025/02/10 | 105.5 | -1 | -0.94 | 1,437 | 15,315.08 | 336 | 23.38 | 3,574.45 | 23.34 | 3,588.85 | 23.43 | +14.4 | +428.57 | 0 | 0 |
| 2025/02/07 | 106.5 | +0.5 | +0.47 | 1,101 | 11,716.63 | 277 | 25.15 | 2,939.5 | 25.09 | 2,944.4 | 25.13 | +4.9 | +176.9 | 0 | 0 |
| 2025/02/06 | 106 | +2.5 | +2.42 | 1,525 | 16,078.64 | 305 | 20 | 3,211 | 19.97 | 3,218.4 | 20.02 | +7.4 | +242.62 | 0 | 0 |
| 2025/02/05 | 103.5 | +1 | +0.98 | 1,573 | 16,357.88 | 473 | 30.07 | 4,923.25 | 30.1 | 4,922.4 | 30.09 | -0.85 | -17.97 | 0 | 0 |
| 2025/02/04 | 102.5 | -7 | -6.39 | 7,018 | 72,596.75 | 1,702 | 24.25 | 17,550.05 | 24.17 | 17,783.05 | 24.5 | +233 | +1,368.98 | 9 | 0.13 |
| 2025/02/03 | 109.5 | -4 | -3.52 | 2,409 | 26,244.05 | 527 | 21.88 | 5,743.8 | 21.89 | 5,766.45 | 21.97 | +22.65 | +429.79 | 0 | 0 |
| 2025/01/22 | 113.5 | +2 | +1.79 | 1,539 | 17,330.3 | 210 | 13.65 | 2,358.55 | 13.61 | 2,366.15 | 13.65 | +7.6 | +361.9 | 0 | 0 |
| 2025/01/21 | 111.5 | +0.5 | +0.45 | 1,241 | 13,747.45 | 324 | 26.11 | 3,593.05 | 26.14 | 3,599.2 | 26.18 | +6.15 | +189.81 | 0 | 0 |
| 2025/01/20 | 111 | +0.5 | +0.45 | 1,475 | 16,326.2 | 444 | 30.1 | 4,910.75 | 30.08 | 4,926 | 30.17 | +15.25 | +343.47 | 0 | 0 |
| 2025/01/17 | 110.5 | +0 | +0 | 2,519 | 27,764.67 | 479 | 19.01 | 5,283.3 | 19.03 | 5,297.15 | 19.08 | +13.85 | +289.14 | 0 | 0 |
| 2025/01/16 | 110.5 | +1 | +0.91 | 2,008 | 22,274.88 | 464 | 23.11 | 5,135.7 | 23.06 | 5,166.5 | 23.19 | +30.8 | +663.79 | 1 | 0.05 |
| 2025/01/15 | 109.5 | -2.5 | -2.23 | 1,610 | 17,821.56 | 244 | 15.16 | 2,710.5 | 15.21 | 2,714.3 | 15.23 | +3.8 | +155.74 | 0 | 0 |
| 2025/01/14 | 112 | +1.5 | +1.36 | 2,167 | 24,472.72 | 607 | 28 | 6,840.45 | 27.95 | 6,849.75 | 27.99 | +9.3 | +153.21 | 0 | 0 |
| 2025/01/13 | 110.5 | -1 | -0.9 | 2,360 | 26,140.84 | 790 | 33.47 | 8,766.95 | 33.54 | 8,753.1 | 33.48 | -13.85 | -175.32 | 12 | 0.51 |
| 2025/01/10 | 111.5 | +1 | +0.9 | 2,639 | 29,592.16 | 926 | 35.08 | 10,411.3 | 35.18 | 10,416.25 | 35.2 | +4.95 | +53.46 | 1 | 0.04 |
| 2025/01/09 | 110.5 | -3.5 | -3.07 | 1,774 | 19,822.8 | 405 | 22.83 | 4,526 | 22.83 | 4,542.7 | 22.92 | +16.7 | +412.35 | 0 | 0 |
| 2025/01/08 | 114 | +0.5 | +0.44 | 926 | 10,531.98 | 178 | 19.22 | 2,021.9 | 19.2 | 2,025.9 | 19.24 | +4 | +224.72 | 0 | 0 |
| 2025/01/07 | 113.5 | +0.5 | +0.44 | 2,325 | 26,598.44 | 479 | 20.6 | 5,476 | 20.59 | 5,483.85 | 20.62 | +7.85 | +163.88 | 0 | 0 |
| 2025/01/06 | 113 | -1.5 | -1.31 | 2,572 | 29,246.02 | 939 | 36.5 | 10,665.6 | 36.47 | 10,694.65 | 36.57 | +29.05 | +309.37 | 1 | 0.04 |
| 2025/01/03 | 114.5 | +2.5 | +2.23 | 3,003 | 34,075.68 | 971 | 32.34 | 10,999.1 | 32.28 | 10,984.3 | 32.24 | -14.8 | -152.42 | 0 | 0 |
| 2025/01/02 | 112 | +2 | +1.82 | 2,787 | 31,313.02 | 792 | 28.42 | 8,865.9 | 28.31 | 8,878.25 | 28.35 | +12.35 | +155.93 | 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。
