3227
216
TWD+3.00 (1.41%)
2025.05.28收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2025/05/27) 當沖狀況。整體成交張數為354張，佔整體市場成交張數的26.3%。當日現股當沖之總損益為+20.2萬元、每張平均損益則為+571元。
開盤價
216
收盤價
216
當日範圍
212.5 - 217.5
成交張數
1,072
開盤價(昨)
219.5
收盤價(昨)
213
昨日範圍
212.5 - 219.5
成交張數(昨)
1,346
成交金額
2.30億
成交金額(昨)
2.89億
52週範圍
146 - 289.5
發行股數
1億
市值
322億
現股當沖－歷史逐日資訊
開盤價
216
收盤價
216
成交張數
1,072
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(%) | ||||||
| 2025/05/27 | 213 | -5.5 | -2.52 | 1,346 | 28,905.85 | 354 | 26.3 | 7,612.7 | 26.34 | 7,632.9 | 26.41 | +20.2 | +570.62 | 1 | 0.07 |
| 2025/05/26 | 218.5 | +1.5 | +0.69 | 910 | 19,904.5 | 240 | 26.37 | 5,243.5 | 26.34 | 5,250.5 | 26.38 | +7 | +291.67 | 0 | 0 |
| 2025/05/23 | 217 | -4.5 | -2.03 | 1,183 | 25,912.9 | 413 | 34.91 | 9,048.6 | 34.92 | 9,045.15 | 34.91 | -3.45 | -83.54 | 0 | 0 |
| 2025/05/22 | 221.5 | +0 | +0 | 1,396 | 30,666.95 | 506 | 36.25 | 11,098.7 | 36.19 | 11,119.1 | 36.26 | +20.4 | +403.16 | 5 | 0.36 |
| 2025/05/21 | 221.5 | +4 | +1.84 | 3,319 | 73,229.9 | 1,608 | 48.45 | 35,437.15 | 48.39 | 35,532.7 | 48.52 | +95.55 | +594.22 | 2 | 0.06 |
| 2025/05/20 | 217.5 | +8.5 | +4.07 | 3,628 | 78,820.25 | 1,532 | 42.23 | 33,229.95 | 42.16 | 33,320.75 | 42.27 | +90.8 | +592.69 | 1 | 0.03 |
| 2025/05/19 | 209 | -11.5 | -5.22 | 3,963 | 84,211.6 | 1,200 | 30.28 | 25,477.4 | 30.25 | 25,602.15 | 30.4 | +124.75 | +1,039.58 | 1 | 0.03 |
| 2025/05/16 | 220.5 | -1 | -0.45 | 1,712 | 37,915.95 | 585 | 34.17 | 12,963.45 | 34.19 | 12,959.65 | 34.18 | -3.8 | -64.96 | 1 | 0.06 |
| 2025/05/15 | 221.5 | +1 | +0.45 | 2,046 | 45,399.95 | 706 | 34.51 | 15,638.8 | 34.45 | 15,667.25 | 34.51 | +28.45 | +402.97 | 4 | 0.2 |
| 2025/05/14 | 220.5 | +2 | +0.92 | 2,621 | 58,107.45 | 720 | 27.47 | 15,952.3 | 27.45 | 15,967.45 | 27.48 | +15.15 | +210.42 | 3 | 0.11 |
| 2025/05/13 | 218.5 | +3.5 | +1.63 | 4,834 | 106,467.95 | 2,672 | 55.28 | 58,858.6 | 55.28 | 58,853.4 | 55.28 | -5.2 | -19.46 | 5 | 0.1 |
| 2025/05/12 | 215 | -1 | -0.46 | 2,540 | 54,451.95 | 943 | 37.13 | 20,219.75 | 37.13 | 20,228.35 | 37.15 | +8.6 | +91.2 | 0 | 0 |
| 2025/05/09 | 216 | +4 | +1.89 | 3,559 | 76,666.8 | 1,802 | 50.63 | 38,765.6 | 50.56 | 38,869.9 | 50.7 | +104.3 | +578.8 | 4 | 0.11 |
| 2025/05/08 | 212 | +5.5 | +2.66 | 2,404 | 50,449.5 | 1,133 | 47.13 | 23,721.1 | 47.02 | 23,796.8 | 47.17 | +75.7 | +668.14 | 3 | 0.12 |
| 2025/05/07 | 206.5 | -2.5 | -1.2 | 2,074 | 43,157 | 960 | 46.29 | 19,958.25 | 46.25 | 20,010.2 | 46.37 | +51.95 | +541.15 | 0 | 0 |
| 2025/05/06 | 209 | +0.5 | +0.24 | 2,087 | 43,840.2 | 981 | 47.01 | 20,595.3 | 46.98 | 20,617.95 | 47.03 | +22.65 | +230.89 | 0 | 0 |
| 2025/05/05 | 208.5 | -9.5 | -4.36 | 3,884 | 81,453.65 | 1,729 | 44.52 | 36,283.7 | 44.55 | 36,368.6 | 44.65 | +84.9 | +491.04 | 4 | 0.1 |
| 2025/05/02 | 218 | +4 | +1.87 | 2,682 | 58,686 | 1,107 | 41.28 | 24,217.85 | 41.27 | 24,227.75 | 41.28 | +9.9 | +89.43 | 1 | 0.04 |
| 2025/04/30 | 214 | -6.5 | -2.95 | 4,015 | 87,203.1 | 2,066 | 51.46 | 44,958.95 | 51.56 | 44,963.85 | 51.56 | +4.9 | +23.72 | 4 | 0.1 |
| 2025/04/29 | 220.5 | -1.5 | -0.68 | 4,004 | 87,527 | 2,050 | 51.2 | 44,816.65 | 51.2 | 44,922.75 | 51.32 | +106.1 | +517.56 | 3 | 0.07 |
| 2025/04/28 | 222 | +5 | +2.3 | 5,687 | 127,643.05 | 2,619 | 46.05 | 58,594.85 | 45.91 | 58,834.5 | 46.09 | +239.65 | +915.04 | 9 | 0.16 |
| 2025/04/25 | 217 | +12 | +5.85 | 6,572 | 141,915.5 | 3,392 | 51.61 | 73,158.7 | 51.55 | 73,401.85 | 51.72 | +243.15 | +716.83 | 3 | 0.05 |
| 2025/04/24 | 205 | +4 | +1.99 | 2,913 | 59,183.15 | 1,290 | 44.28 | 26,165.65 | 44.21 | 26,251.4 | 44.36 | +85.75 | +664.73 | 0 | 0 |
| 2025/04/23 | 201 | +10 | +5.24 | 2,887 | 57,628.25 | 1,271 | 44.02 | 25,289.2 | 43.88 | 25,373.5 | 44.03 | +84.3 | +663.26 | 4 | 0.14 |
| 2025/04/22 | 191 | -1 | -0.52 | 2,956 | 57,641.9 | 1,549 | 52.4 | 30,173.2 | 52.35 | 30,286.15 | 52.54 | +112.95 | +729.18 | 3 | 0.1 |
| 2025/04/21 | 192 | -8.5 | -4.24 | 2,056 | 40,250.05 | 832 | 40.47 | 16,317.45 | 40.54 | 16,291.7 | 40.48 | -25.75 | -309.5 | 1 | 0.05 |
| 2025/04/18 | 200.5 | +1.5 | +0.75 | 1,844 | 37,136.75 | 1,021 | 55.37 | 20,559.05 | 55.36 | 20,566.15 | 55.38 | +7.1 | +69.54 | 2 | 0.11 |
| 2025/04/17 | 199 | +2 | +1.02 | 2,596 | 51,201.2 | 1,620 | 62.4 | 31,862.9 | 62.23 | 31,983.3 | 62.47 | +120.4 | +743.21 | 3 | 0.12 |
| 2025/04/16 | 197 | -3.5 | -1.75 | 2,548 | 51,170.55 | 1,168 | 45.84 | 23,480.5 | 45.89 | 23,517.45 | 45.96 | +36.95 | +316.35 | 2 | 0.08 |
| 2025/04/15 | 200.5 | +11.5 | +6.08 | 3,812 | 75,867.9 | 1,527 | 40.06 | 30,221.1 | 39.83 | 30,413.85 | 40.09 | +192.75 | +1,262.28 | 1 | 0.03 |
| 2025/04/14 | 189 | -5.5 | -2.83 | 5,320 | 102,860.7 | 2,783 | 52.31 | 53,810.05 | 52.31 | 53,844.85 | 52.35 | +34.8 | +125.04 | 12 | 0.23 |
| 2025/04/11 | 194.5 | +4 | +2.1 | 4,912 | 90,659.8 | 2,283 | 46.48 | 41,786.45 | 46.09 | 42,345.4 | 46.71 | +558.95 | +2,448.31 | 0 | 0 |
| 2025/04/10 | 190.5 | +17 | +9.8 | 1,013 | 19,297.65 | 12 | 1.18 | 228.6 | 1.18 | 228.6 | 1.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 173.5 | -19 | -9.87 | 2,485 | 43,132.9 | 341 | 13.72 | 5,917 | 13.72 | 5,924.7 | 13.74 | +7.7 | +225.81 | 0 | 0 |
| 2025/04/08 | 192.5 | -21 | -9.84 | 1,005 | 19,346.25 | 2 | 0.2 | 38.5 | 0.2 | 38.5 | 0.2 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 213.5 | -23.5 | -9.92 | 75 | 1,598.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 237 | +6.5 | +2.82 | 2,157 | 50,436.13 | 1,136 | 52.67 | 26,508.75 | 52.56 | 26,553.85 | 52.65 | +45.1 | +397.01 | 9 | 0.42 |
| 2025/04/01 | 230.5 | +7.5 | +3.36 | 2,118 | 48,867.53 | 1,045 | 49.33 | 24,090.95 | 49.3 | 24,107.5 | 49.33 | +16.55 | +158.37 | 3 | 0.14 |
| 2025/03/31 | 223 | -17.5 | -7.28 | 3,838 | 87,595.85 | 1,568 | 40.86 | 35,924.75 | 41.01 | 35,898.8 | 40.98 | -25.95 | -165.5 | 5 | 0.13 |
| 2025/03/28 | 240.5 | -13 | -5.13 | 4,025 | 98,066.07 | 1,095 | 27.2 | 26,850 | 27.38 | 26,528.35 | 27.05 | -321.65 | -2,937.44 | 176 | 4.37 |
| 2025/03/27 | 253.5 | +1 | +0.4 | 2,983 | 75,618.9 | 1,022 | 34.26 | 25,828.75 | 34.16 | 25,979.6 | 34.36 | +150.85 | +1,476.03 | 72 | 2.41 |
| 2025/03/26 | 252.5 | +7.5 | +3.06 | 4,811 | 122,590.41 | 1,833 | 38.1 | 46,706.15 | 38.1 | 46,715.15 | 38.11 | +9 | +49.1 | 0 | 0 |
| 2025/03/25 | 245 | +7 | +2.94 | 2,966 | 73,094.76 | 806 | 27.18 | 19,844.75 | 27.15 | 19,855.05 | 27.16 | +10.3 | +127.79 | 0 | 0 |
| 2025/03/24 | 238 | -10 | -4.03 | 3,572 | 87,043.62 | 1,098 | 30.74 | 26,979.25 | 31 | 26,675.75 | 30.65 | -303.5 | -2,764.12 | 0 | 0 |
| 2025/03/21 | 248 | +1 | +0.4 | 3,513 | 86,422.95 | 1,566 | 44.57 | 38,447.95 | 44.49 | 38,511.5 | 44.56 | +63.55 | +405.81 | 0 | 0 |
| 2025/03/20 | 247 | +18 | +7.86 | 5,138 | 124,563.37 | 2,582 | 50.26 | 62,343.05 | 50.05 | 62,772.7 | 50.39 | +429.65 | +1,664.02 | 4 | 0.08 |
| 2025/03/19 | 229 | -10.5 | -4.38 | 3,224 | 74,958.36 | 1,043 | 32.35 | 24,270.8 | 32.38 | 24,364.75 | 32.5 | +93.95 | +900.77 | 1 | 0.03 |
| 2025/03/18 | 239.5 | +5.5 | +2.35 | 2,769 | 66,298.23 | 1,574 | 56.83 | 37,677.2 | 56.83 | 37,701.2 | 56.87 | +24 | +152.48 | 3 | 0.11 |
| 2025/03/17 | 234 | -6.5 | -2.7 | 2,873 | 68,050.74 | 1,225 | 42.63 | 28,998 | 42.61 | 29,019.5 | 42.64 | +21.5 | +175.51 | 1 | 0.03 |
| 2025/03/14 | 240.5 | +2 | +0.84 | 1,983 | 47,543.68 | 879 | 44.32 | 21,050.15 | 44.28 | 21,096.95 | 44.37 | +46.8 | +532.42 | 3 | 0.15 |
| 2025/03/13 | 238.5 | -10 | -4.02 | 4,479 | 108,371.88 | 1,999 | 44.63 | 48,407.25 | 44.67 | 48,599.5 | 44.85 | +192.25 | +961.73 | 2 | 0.04 |
| 2025/03/12 | 248.5 | -4.5 | -1.78 | 2,371 | 59,543.1 | 874 | 36.87 | 21,993.4 | 36.94 | 21,991.4 | 36.93 | -2 | -22.88 | 4 | 0.17 |
| 2025/03/11 | 253 | -5 | -1.94 | 2,678 | 67,006.4 | 1,245 | 46.49 | 30,973.25 | 46.22 | 31,240.2 | 46.62 | +266.95 | +2,144.18 | 5 | 0.19 |
| 2025/03/10 | 258 | -2 | -0.77 | 1,870 | 48,327.97 | 969 | 51.82 | 25,011.9 | 51.75 | 25,089.85 | 51.92 | +77.95 | +804.44 | 1 | 0.05 |
| 2025/03/07 | 260 | -12.5 | -4.59 | 3,198 | 84,171.53 | 1,105 | 34.56 | 29,134.65 | 34.61 | 29,198.35 | 34.69 | +63.7 | +576.47 | 1 | 0.03 |
| 2025/03/06 | 272.5 | -2 | -0.73 | 2,138 | 58,570.13 | 784 | 36.66 | 21,476.8 | 36.67 | 21,484.9 | 36.68 | +8.1 | +103.32 | 2 | 0.09 |
| 2025/03/05 | 274.5 | +6.5 | +2.43 | 3,488 | 95,709.04 | 1,303 | 37.36 | 35,607.25 | 37.2 | 35,714.15 | 37.32 | +106.9 | +820.41 | 0 | 0 |
| 2025/03/04 | 268 | +4.5 | +1.71 | 3,033 | 79,662.78 | 1,392 | 45.9 | 36,300.2 | 45.57 | 36,627.55 | 45.98 | +327.35 | +2,351.65 | 1 | 0.03 |
| 2025/03/03 | 263.5 | -8 | -2.95 | 3,114 | 83,038.76 | 1,237 | 39.72 | 33,016.3 | 39.76 | 33,102.4 | 39.86 | +86.1 | +696.04 | 2 | 0.06 |
| 2025/02/27 | 271.5 | -4 | -1.45 | 2,208 | 60,109.18 | 726 | 32.87 | 19,792.4 | 32.93 | 19,821.6 | 32.98 | +29.2 | +402.2 | 3 | 0.14 |
| 2025/02/26 | 275.5 | -0.5 | -0.18 | 2,326 | 64,488.49 | 1,129 | 48.53 | 31,334.55 | 48.59 | 31,305.15 | 48.54 | -29.4 | -260.41 | 0 | 0 |
| 2025/02/25 | 276 | -8 | -2.82 | 4,317 | 118,899.39 | 1,783 | 41.3 | 49,085.25 | 41.28 | 49,214.7 | 41.39 | +129.45 | +726.02 | 3 | 0.07 |
| 2025/02/24 | 284 | -1.5 | -0.53 | 3,377 | 96,409.05 | 1,761 | 52.15 | 50,280.8 | 52.15 | 50,260.4 | 52.13 | -20.4 | -115.84 | 5 | 0.15 |
| 2025/02/21 | 285.5 | -0.5 | -0.17 | 3,799 | 107,755.06 | 1,940 | 51.06 | 54,860.6 | 50.91 | 55,180.45 | 51.21 | +319.85 | +1,648.71 | 6 | 0.16 |
| 2025/02/20 | 286 | -3.5 | -1.21 | 9,328 | 270,826.21 | 5,700 | 61.11 | 165,638.95 | 61.16 | 165,577.45 | 61.14 | -61.5 | -107.89 | 11 | 0.12 |
| 2025/02/19 | 289.5 | +8 | +2.84 | 15,719 | 464,247.65 | 8,717 | 55.45 | 256,437.15 | 55.24 | 257,820.55 | 55.54 | +1,383.4 | +1,587.01 | 26 | 0.17 |
| 2025/02/18 | 281.5 | -3.5 | -1.23 | 8,009 | 226,979.45 | 4,592 | 57.34 | 130,193.95 | 57.36 | 130,210.35 | 57.37 | +16.4 | +35.71 | 6 | 0.07 |
| 2025/02/17 | 285 | +16.5 | +6.15 | 12,709 | 352,814.52 | 6,994 | 55.03 | 193,152.6 | 54.75 | 194,063.15 | 55 | +910.55 | +1,301.9 | 12 | 0.09 |
| 2025/02/14 | 268.5 | +14.5 | +5.71 | 14,843 | 398,461.69 | 7,176 | 48.34 | 191,203.05 | 47.99 | 192,575.3 | 48.33 | +1,372.25 | +1,912.28 | 7 | 0.05 |
| 2025/02/13 | 254 | +1 | +0.4 | 2,460 | 63,160.53 | 1,168 | 47.48 | 29,986.05 | 47.48 | 29,975.35 | 47.46 | -10.7 | -91.61 | 4 | 0.16 |
| 2025/02/12 | 253 | -7.5 | -2.88 | 3,036 | 77,562.17 | 870 | 28.65 | 22,241.1 | 28.68 | 22,249.8 | 28.69 | +8.7 | +100 | 1 | 0.03 |
| 2025/02/11 | 260.5 | +2 | +0.77 | 4,358 | 114,245.23 | 1,779 | 40.82 | 46,662.6 | 40.84 | 46,643.3 | 40.83 | -19.3 | -108.49 | 1 | 0.02 |
| 2025/02/10 | 258.5 | -6.5 | -2.45 | 5,829 | 152,964.76 | 2,557 | 43.86 | 67,156.2 | 43.9 | 67,207.45 | 43.94 | +51.25 | +200.43 | 8 | 0.14 |
| 2025/02/07 | 265 | +13 | +5.16 | 4,605 | 118,914.69 | 1,761 | 38.24 | 45,220.9 | 38.03 | 45,299.5 | 38.09 | +78.6 | +446.34 | 2 | 0.04 |
| 2025/02/06 | 252 | -8 | -3.08 | 4,664 | 119,512.13 | 1,480 | 31.73 | 38,003.8 | 31.8 | 38,018.95 | 31.81 | +15.15 | +102.36 | 1 | 0.02 |
| 2025/02/05 | 260 | +11 | +4.42 | 5,771 | 148,937.84 | 1,874 | 32.47 | 48,033.4 | 32.25 | 48,332.15 | 32.45 | +298.75 | +1,594.18 | 0 | 0 |
| 2025/02/04 | 249 | +3 | +1.22 | 3,938 | 98,479.6 | 1,567 | 39.8 | 39,141.15 | 39.75 | 39,207.7 | 39.81 | +66.55 | +424.7 | 0 | 0 |
| 2025/02/03 | 246 | +3 | +1.23 | 1,807 | 43,522.5 | 654 | 36.2 | 15,695.85 | 36.06 | 15,744.05 | 36.17 | +48.2 | +737 | 0 | 0 |
| 2025/01/22 | 243 | +3.5 | +1.46 | 1,275 | 30,865.45 | 365 | 28.62 | 8,825.9 | 28.59 | 8,830.45 | 28.61 | +4.55 | +124.66 | 1 | 0.08 |
| 2025/01/21 | 239.5 | -3.5 | -1.44 | 1,729 | 41,153.37 | 830 | 48 | 19,769.2 | 48.04 | 19,809.95 | 48.14 | +40.75 | +490.96 | 1 | 0.06 |
| 2025/01/20 | 243 | +8 | +3.4 | 1,625 | 39,272.99 | 560 | 34.45 | 13,502.45 | 34.38 | 13,532.35 | 34.46 | +29.9 | +533.93 | 2 | 0.12 |
| 2025/01/17 | 235 | -4.5 | -1.88 | 2,961 | 70,167.06 | 1,653 | 55.82 | 39,244.4 | 55.93 | 39,075.8 | 55.69 | -168.6 | -1,019.96 | 1 | 0.03 |
| 2025/01/16 | 239.5 | +8.5 | +3.68 | 1,262 | 29,958.25 | 532 | 42.17 | 12,606.5 | 42.08 | 12,626.8 | 42.15 | +20.3 | +381.58 | 7 | 0.55 |
| 2025/01/15 | 231 | +0.5 | +0.22 | 1,225 | 28,446 | 482 | 39.35 | 11,183.95 | 39.32 | 11,196.8 | 39.36 | +12.85 | +266.6 | 0 | 0 |
| 2025/01/14 | 230.5 | +6 | +2.67 | 1,447 | 33,115.03 | 699 | 48.32 | 15,982.75 | 48.26 | 16,005.35 | 48.33 | +22.6 | +323.32 | 16 | 1.11 |
| 2025/01/13 | 224.5 | -16.5 | -6.85 | 2,894 | 66,267.94 | 984 | 34.01 | 22,571.55 | 34.06 | 22,501.45 | 33.96 | -70.1 | -712.4 | 4 | 0.14 |
| 2025/01/10 | 241 | +0 | +0 | 1,642 | 39,863.15 | 690 | 42.02 | 16,772.95 | 42.08 | 16,766.85 | 42.06 | -6.1 | -88.41 | 2 | 0.12 |
| 2025/01/09 | 241 | -8 | -3.21 | 4,228 | 105,488.95 | 2,307 | 54.57 | 57,770.15 | 54.76 | 57,613.2 | 54.62 | -156.95 | -680.32 | 24 | 0.57 |
| 2025/01/08 | 249 | +2.5 | +1.01 | 1,221 | 30,103.23 | 374 | 30.63 | 9,194.7 | 30.54 | 9,217.8 | 30.62 | +23.1 | +617.65 | 0 | 0 |
| 2025/01/07 | 246.5 | +1 | +0.41 | 1,502 | 36,969.26 | 532 | 35.41 | 13,085.25 | 35.39 | 13,101.05 | 35.44 | +15.8 | +296.99 | 3 | 0.2 |
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。
