3040
43.8
TWD-1.20 (-2.67%)
2025.05.22收盤
遠見－現股當沖
遠見最新現股當沖狀況
整理遠見最新(2025/05/22) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的11%。當日現股當沖之總損益為-3,800元、每張平均損益則為-181元。
開盤價
44.5
收盤價
43.8
當日範圍
43.6 - 44.65
成交張數
191
開盤價(昨)
44.6
收盤價(昨)
45
昨日範圍
44.3 - 45.45
成交張數(昨)
233
成交金額
844.33萬
成交金額(昨)
1043.64萬
52週範圍
30.6 - 54.9
發行股數
6300萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
44.5
收盤價
43.8
成交張數
191
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 | 43.8 | -1.2 | -2.67 | 191 | 843.77 | 21 | 11 | 93.14 | 11.04 | 92.75 | 10.99 | -0.38 | -180.95 | 0 | 0 |
| 2025/05/21 | 45 | +0.6 | +1.35 | 233 | 1,044.49 | 45 | 19.3 | 201.02 | 19.25 | 202.49 | 19.39 | +1.47 | +325.56 | 0 | 0 |
| 2025/05/20 | 44.4 | -0.8 | -1.77 | 205 | 917.84 | 16 | 7.81 | 71.77 | 7.82 | 71.35 | 7.77 | -0.42 | -262.5 | 0 | 0 |
| 2025/05/19 | 45.2 | -0.6 | -1.31 | 101 | 461.17 | 18 | 17.75 | 81.72 | 17.72 | 81.94 | 17.77 | +0.23 | +127.78 | 0 | 0 |
| 2025/05/16 | 45.8 | -0.4 | -0.87 | 105 | 482.14 | 7 | 6.65 | 31.98 | 6.63 | 32.12 | 6.66 | +0.14 | +200 | 0 | 0 |
| 2025/05/15 | 46.2 | -0.55 | -1.18 | 182 | 848.64 | 36 | 19.78 | 168 | 19.8 | 168.56 | 19.86 | +0.57 | +158.33 | 0 | 0 |
| 2025/05/14 | 46.75 | -0.8 | -1.68 | 253 | 1,192.49 | 27 | 10.67 | 127.12 | 10.66 | 127.64 | 10.7 | +0.51 | +188.89 | 0 | 0 |
| 2025/05/13 | 47.55 | +1.6 | +3.48 | 418 | 1,951.57 | 103 | 24.65 | 477.76 | 24.48 | 480.86 | 24.64 | +3.1 | +300.49 | 0 | 0 |
| 2025/05/12 | 45.95 | +0.15 | +0.33 | 127 | 577.09 | 25 | 19.72 | 113.62 | 19.69 | 113.96 | 19.75 | +0.34 | +136 | 0 | 0 |
| 2025/05/09 | 45.8 | +1.4 | +3.15 | 316 | 1,435.57 | 41 | 12.98 | 185.32 | 12.91 | 186.46 | 12.99 | +1.14 | +278.05 | 0 | 0 |
| 2025/05/08 | 44.4 | +0.7 | +1.6 | 158 | 698.21 | 30 | 19.03 | 132.95 | 19.04 | 132.85 | 19.03 | -0.1 | -31.67 | 0 | 0 |
| 2025/05/07 | 43.7 | -1.1 | -2.46 | 210 | 929.86 | 24 | 11.41 | 106.06 | 11.41 | 105.97 | 11.4 | -0.1 | -39.58 | 0 | 0 |
| 2025/05/06 | 44.8 | +1 | +2.28 | 385 | 1,733.65 | 94 | 24.4 | 420.54 | 24.26 | 423.05 | 24.4 | +2.51 | +267.02 | 0 | 0 |
| 2025/05/05 | 43.8 | -1.6 | -3.52 | 482 | 2,159.31 | 150 | 31.14 | 676.49 | 31.33 | 670.51 | 31.05 | -5.97 | -398 | 0 | 0 |
| 2025/05/02 | 45.4 | +2.4 | +5.58 | 689 | 3,122.09 | 235 | 34.12 | 1,066.55 | 34.16 | 1,066.76 | 34.17 | +0.21 | +8.94 | 6 | 0.87 |
| 2025/04/30 | 43 | -3.75 | -8.02 | 1,833 | 8,031 | 705 | 38.47 | 3,094.49 | 38.53 | 3,106.02 | 38.68 | +11.54 | +163.62 | 40 | 2.18 |
| 2025/04/29 | 46.75 | +0.4 | +0.86 | 106 | 493.45 | 14 | 13.24 | 65.45 | 13.26 | 65.19 | 13.21 | -0.26 | -182.14 | 0 | 0 |
| 2025/04/28 | 46.35 | +0.3 | +0.65 | 57 | 262.5 | 5 | 8.82 | 23.16 | 8.82 | 23.09 | 8.8 | -0.07 | -140 | 0 | 0 |
| 2025/04/25 | 46.05 | +0.45 | +0.99 | 140 | 644.87 | 30 | 21.38 | 137.79 | 21.37 | 137.84 | 21.37 | +0.04 | +15 | 0 | 0 |
| 2025/04/24 | 45.6 | -1.1 | -2.36 | 214 | 980.2 | 28 | 13.1 | 128.69 | 13.13 | 128.79 | 13.14 | +0.1 | +35.71 | 0 | 0 |
| 2025/04/23 | 46.7 | +0.7 | +1.52 | 277 | 1,283.6 | 77 | 27.81 | 356.36 | 27.76 | 357.93 | 27.88 | +1.57 | +204.55 | 0 | 0 |
| 2025/04/22 | 46 | +1.5 | +3.37 | 315 | 1,434.65 | 71 | 22.57 | 322.8 | 22.5 | 325.02 | 22.66 | +2.23 | +313.38 | 0 | 0 |
| 2025/04/21 | 44.5 | +0.75 | +1.71 | 214 | 939.76 | 83 | 38.82 | 364.29 | 38.76 | 364.4 | 38.78 | +0.11 | +13.25 | 0 | 0 |
| 2025/04/18 | 43.75 | -0.1 | -0.23 | 281 | 1,236.72 | 44 | 15.64 | 193.84 | 15.67 | 194.08 | 15.69 | +0.24 | +55.68 | 0 | 0 |
| 2025/04/17 | 43.85 | -1.9 | -4.15 | 571 | 2,542.22 | 172 | 30.1 | 767.46 | 30.19 | 763.83 | 30.05 | -3.63 | -211.05 | 0 | 0 |
| 2025/04/16 | 45.75 | -0.75 | -1.61 | 325 | 1,503.23 | 68 | 20.91 | 313.87 | 20.88 | 315.79 | 21.01 | +1.93 | +283.09 | 0 | 0 |
| 2025/04/15 | 46.5 | +2.95 | +6.77 | 338 | 1,547.24 | 53 | 15.67 | 241.44 | 15.6 | 243.69 | 15.75 | +2.24 | +422.64 | 2 | 0.59 |
| 2025/04/14 | 43.55 | +1 | +2.35 | 389 | 1,714.84 | 101 | 25.93 | 443.22 | 25.85 | 446.5 | 26.04 | +3.29 | +325.25 | 0 | 0 |
| 2025/04/11 | 42.55 | +2.5 | +6.24 | 767 | 3,134.03 | 194 | 25.29 | 775.64 | 24.75 | 816.52 | 26.05 | +40.88 | +2,107.47 | 4 | 0.52 |
| 2025/04/10 | 40.05 | +3.6 | +9.88 | 91 | 364.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 36.45 | -4.05 | -10 | 1,156 | 4,279.79 | 132 | 11.42 | 493.82 | 11.54 | 492.31 | 11.5 | -1.51 | -114.39 | 0 | 0 |
| 2025/04/08 | 40.5 | -4.45 | -9.9 | 1,739 | 7,109.69 | 184 | 10.58 | 756.89 | 10.65 | 757.88 | 10.66 | +0.99 | +53.8 | 0 | 0 |
| 2025/04/07 | 44.95 | -4.95 | -9.92 | 101 | 452.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 49.9 | +0.35 | +0.71 | 199 | 989.45 | 36 | 18.13 | 179.52 | 18.14 | 179.35 | 18.13 | -0.17 | -47.22 | 0 | 0 |
| 2025/04/01 | 49.55 | -0.3 | -0.6 | 363 | 1,811.92 | 33 | 9.08 | 164.31 | 9.07 | 164.85 | 9.1 | +0.54 | +163.64 | 0 | 0 |
| 2025/03/31 | 49.85 | -1.75 | -3.39 | 585 | 2,922.29 | 132 | 22.58 | 656.2 | 22.46 | 662.22 | 22.66 | +6.01 | +455.68 | 0 | 0 |
| 2025/03/28 | 51.6 | -0.3 | -0.58 | 327 | 1,694.8 | 65 | 19.89 | 337.19 | 19.9 | 338.15 | 19.95 | +0.96 | +147.69 | 0 | 0 |
| 2025/03/27 | 51.9 | -0.8 | -1.52 | 225 | 1,164.97 | 25 | 11.13 | 129.76 | 11.14 | 129.93 | 11.15 | +0.17 | +68 | 0 | 0 |
| 2025/03/26 | 52.7 | +1.4 | +2.73 | 593 | 3,121.18 | 106 | 17.88 | 556.59 | 17.83 | 557.41 | 17.86 | +0.82 | +77.36 | 0 | 0 |
| 2025/03/25 | 51.3 | +0 | +0 | 191 | 980.61 | 25 | 13.1 | 128.31 | 13.08 | 128.84 | 13.14 | +0.53 | +212 | 0 | 0 |
| 2025/03/24 | 51.3 | -0.2 | -0.39 | 111 | 570.2 | 11 | 9.92 | 56.65 | 9.94 | 56.5 | 9.91 | -0.15 | -136.36 | 0 | 0 |
| 2025/03/21 | 51.5 | -0.5 | -0.96 | 122 | 628.63 | 28 | 22.98 | 144.44 | 22.98 | 144.52 | 22.99 | +0.08 | +28.57 | 0 | 0 |
| 2025/03/20 | 52 | +0.9 | +1.76 | 160 | 826.17 | 18 | 11.23 | 92.61 | 11.21 | 92.99 | 11.26 | +0.38 | +211.11 | 0 | 0 |
| 2025/03/19 | 51.1 | -0.5 | -0.97 | 343 | 1,746.93 | 51 | 14.86 | 259.63 | 14.86 | 260.18 | 14.89 | +0.55 | +107.84 | 0 | 0 |
| 2025/03/18 | 51.6 | -0.1 | -0.19 | 132 | 682.67 | 21 | 15.86 | 108.36 | 15.87 | 108.47 | 15.89 | +0.11 | +52.38 | 0 | 0 |
| 2025/03/17 | 51.7 | +0.2 | +0.39 | 139 | 716.09 | 34 | 24.52 | 175.43 | 24.5 | 175.75 | 24.54 | +0.32 | +94.12 | 0 | 0 |
| 2025/03/14 | 51.5 | +0.1 | +0.19 | 303 | 1,545.64 | 85 | 28.1 | 434.63 | 28.12 | 434.82 | 28.13 | +0.19 | +22.35 | 0 | 0 |
| 2025/03/13 | 51.4 | -0.2 | -0.39 | 277 | 1,429.37 | 45 | 16.26 | 232.65 | 16.28 | 232.91 | 16.29 | +0.26 | +57.78 | 0 | 0 |
| 2025/03/12 | 51.6 | +0.2 | +0.39 | 860 | 4,497.69 | 262 | 30.45 | 1,366.16 | 30.37 | 1,372.56 | 30.52 | +6.4 | +244.27 | 3 | 0.35 |
| 2025/03/11 | 51.4 | -0.3 | -0.58 | 251 | 1,290.2 | 52 | 20.7 | 266.78 | 20.68 | 267.3 | 20.72 | +0.52 | +100 | 0 | 0 |
| 2025/03/10 | 51.7 | -0.2 | -0.39 | 251 | 1,298.23 | 15 | 5.98 | 77.57 | 5.98 | 77.72 | 5.99 | +0.15 | +100 | 0 | 0 |
| 2025/03/07 | 51.9 | +0 | +0 | 168 | 867.67 | 14 | 8.34 | 72.36 | 8.34 | 72.45 | 8.35 | +0.09 | +64.29 | 0 | 0 |
| 2025/03/06 | 51.9 | +0 | +0 | 532 | 2,774.67 | 119 | 22.38 | 618.55 | 22.29 | 623.84 | 22.48 | +5.29 | +444.54 | 0 | 0 |
| 2025/03/05 | 51.9 | -0.1 | -0.19 | 465 | 2,408.55 | 63 | 13.54 | 325.62 | 13.52 | 328.21 | 13.63 | +2.59 | +411.11 | 0 | 0 |
| 2025/03/04 | 52 | +0 | +0 | 228 | 1,184.56 | 36 | 15.79 | 187.13 | 15.8 | 187.25 | 15.81 | +0.12 | +33.33 | 0 | 0 |
| 2025/03/03 | 52 | -1.2 | -2.26 | 336 | 1,741.31 | 56 | 16.68 | 290.6 | 16.69 | 291.1 | 16.72 | +0.5 | +89.29 | 0 | 0 |
| 2025/02/27 | 53.2 | +0.2 | +0.38 | 558 | 2,978.73 | 160 | 28.67 | 853.16 | 28.64 | 856.06 | 28.74 | +2.9 | +181.25 | 0 | 0 |
| 2025/02/26 | 53 | -0.5 | -0.93 | 304 | 1,601.35 | 57 | 18.76 | 301.39 | 18.82 | 301.67 | 18.84 | +0.28 | +49.12 | 0 | 0 |
| 2025/02/25 | 53.5 | -1.4 | -2.55 | 392 | 2,114.33 | 83 | 21.16 | 448.33 | 21.2 | 448.39 | 21.21 | +0.06 | +7.23 | 0 | 0 |
| 2025/02/24 | 54.9 | +2.4 | +4.57 | 1,324 | 7,116.17 | 342 | 25.83 | 1,823.25 | 25.62 | 1,837.33 | 25.82 | +14.08 | +411.7 | 0 | 0 |
| 2025/02/21 | 52.5 | +0.2 | +0.38 | 365 | 1,906.59 | 50 | 13.7 | 260.12 | 13.64 | 260.94 | 13.69 | +0.82 | +164 | 0 | 0 |
| 2025/02/20 | 52.3 | -0.7 | -1.32 | 736 | 3,803.71 | 159 | 21.6 | 822.26 | 21.62 | 824.48 | 21.68 | +2.22 | +139.62 | 1 | 0.14 |
| 2025/02/19 | 53 | +0.5 | +0.95 | 887 | 4,730.13 | 197 | 22.2 | 1,048.25 | 22.16 | 1,050.91 | 22.22 | +2.66 | +135.03 | 0 | 0 |
| 2025/02/18 | 52.5 | +1.8 | +3.55 | 1,241 | 6,486.02 | 182 | 14.67 | 942.1 | 14.53 | 951.34 | 14.67 | +9.24 | +507.69 | 0 | 0 |
| 2025/02/17 | 50.7 | +0.3 | +0.6 | 204 | 1,031.41 | 22 | 10.76 | 111.24 | 10.79 | 111.31 | 10.79 | +0.07 | +31.82 | 0 | 0 |
| 2025/02/14 | 50.4 | +0.45 | +0.9 | 256 | 1,284.01 | 54 | 21.11 | 270.88 | 21.1 | 271.66 | 21.16 | +0.78 | +143.52 | 0 | 0 |
| 2025/02/13 | 49.95 | -0.05 | -0.1 | 110 | 547.27 | 10 | 9.11 | 49.91 | 9.12 | 49.88 | 9.11 | -0.03 | -30 | 0 | 0 |
| 2025/02/12 | 50 | -0.2 | -0.4 | 176 | 882.12 | 28 | 15.88 | 139.97 | 15.87 | 140.35 | 15.91 | +0.39 | +139.29 | 0 | 0 |
| 2025/02/11 | 50.2 | -1 | -1.95 | 437 | 2,217.65 | 87 | 19.92 | 442.99 | 19.98 | 442.42 | 19.95 | -0.57 | -65.52 | 0 | 0 |
| 2025/02/10 | 51.2 | +0.1 | +0.2 | 331 | 1,690.09 | 114 | 34.41 | 580.88 | 34.37 | 581.56 | 34.41 | +0.68 | +59.65 | 0 | 0 |
| 2025/02/07 | 51.1 | -0.1 | -0.2 | 310 | 1,586.02 | 112 | 36.13 | 572.77 | 36.11 | 574.32 | 36.21 | +1.55 | +138.39 | 0 | 0 |
| 2025/02/06 | 51.2 | +3.25 | +6.78 | 1,362 | 7,012.19 | 517 | 37.95 | 2,651.01 | 37.81 | 2,656.79 | 37.89 | +5.79 | +111.9 | 0 | 0 |
| 2025/02/05 | 47.95 | +0.15 | +0.31 | 165 | 788.36 | 24 | 14.57 | 114.92 | 14.58 | 115.13 | 14.6 | +0.21 | +89.58 | 0 | 0 |
| 2025/02/04 | 47.8 | -1.2 | -2.45 | 180 | 870.54 | 49 | 27.19 | 237.29 | 27.26 | 236.53 | 27.17 | -0.76 | -155.1 | 0 | 0 |
| 2025/02/03 | 49 | -0.35 | -0.71 | 291 | 1,415.28 | 65 | 22.32 | 315.33 | 22.28 | 316.96 | 22.4 | +1.62 | +250 | 0 | 0 |
| 2025/01/22 | 49.35 | +0.95 | +1.96 | 262 | 1,280.58 | 38 | 14.48 | 185.12 | 14.46 | 186.86 | 14.59 | +1.74 | +457.89 | 0 | 0 |
| 2025/01/21 | 48.4 | -1.15 | -2.32 | 280 | 1,363.86 | 20 | 7.14 | 98.55 | 7.23 | 97.44 | 7.14 | -1.1 | -552.5 | 0 | 0 |
| 2025/01/20 | 49.55 | +0.4 | +0.81 | 263 | 1,302.85 | 60 | 22.82 | 298.3 | 22.9 | 296.76 | 22.78 | -1.53 | -255.83 | 5 | 1.9 |
| 2025/01/17 | 49.15 | +0.9 | +1.87 | 194 | 945.56 | 26 | 13.41 | 126.44 | 13.37 | 127.16 | 13.45 | +0.71 | +275 | 0 | 0 |
| 2025/01/16 | 48.25 | -0.8 | -1.63 | 528 | 2,572.56 | 155 | 29.36 | 756.8 | 29.42 | 757.44 | 29.44 | +0.64 | +40.97 | 0 | 0 |
| 2025/01/15 | 49.05 | -1.05 | -2.1 | 328 | 1,613.79 | 88 | 26.86 | 432.8 | 26.82 | 433.88 | 26.89 | +1.08 | +122.73 | 0 | 0 |
| 2025/01/14 | 50.1 | +0.7 | +1.42 | 236 | 1,177.1 | 29 | 12.31 | 144.26 | 12.26 | 145.11 | 12.33 | +0.85 | +293.1 | 1 | 0.42 |
| 2025/01/13 | 49.4 | -2.5 | -4.82 | 719 | 3,587.73 | 154 | 21.43 | 771.79 | 21.51 | 769 | 21.43 | -2.79 | -181.17 | 1 | 0.14 |
| 2025/01/10 | 51.9 | -0.1 | -0.19 | 613 | 3,132.79 | 135 | 22.04 | 689.21 | 22 | 692.89 | 22.12 | +3.68 | +272.59 | 0 | 0 |
| 2025/01/09 | 52 | -0.9 | -1.7 | 344 | 1,797.79 | 44 | 12.8 | 231.53 | 12.88 | 230.86 | 12.84 | -0.67 | -152.27 | 0 | 0 |
| 2025/01/08 | 52.9 | +0.1 | +0.19 | 202 | 1,066.91 | 42 | 20.76 | 221.3 | 20.74 | 221.62 | 20.77 | +0.32 | +76.19 | 0 | 0 |
| 2025/01/07 | 52.8 | -1.6 | -2.94 | 559 | 2,979.28 | 133 | 23.78 | 710.27 | 23.84 | 709.09 | 23.8 | -1.18 | -88.72 | 0 | 0 |
| 2025/01/06 | 54.4 | +1.4 | +2.64 | 764 | 4,085.99 | 165 | 21.59 | 875.48 | 21.43 | 879.25 | 21.52 | +3.77 | +228.48 | 1 | 0.13 |
| 2025/01/03 | 53 | -0.4 | -0.75 | 452 | 2,381.72 | 121 | 26.76 | 636.47 | 26.72 | 640.8 | 26.9 | +4.33 | +357.85 | 0 | 0 |
| 2025/01/02 | 53.4 | -0.3 | -0.56 | 739 | 3,937.37 | 242 | 32.77 | 1,290.78 | 32.78 | 1,293.25 | 32.85 | +2.47 | +102.07 | 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。
