3490
22.7
TWD-0.20 (-0.87%)
2025.05.22收盤
單井－現股當沖
單井最新現股當沖狀況
整理單井最新(2025/05/22) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的20%。當日現股當沖之總損益為+1,900元、每張平均損益則為+136元。
開盤價
22.65
收盤價
22.7
當日範圍
22.55 - 22.9
成交張數
70
開盤價(昨)
22.65
收盤價(昨)
22.9
昨日範圍
22.5 - 22.95
成交張數(昨)
51
成交金額
158.62萬
成交金額(昨)
115.88萬
52週範圍
18.95 - 46.05
發行股數
5501萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
22.65
收盤價
22.7
成交張數
70
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 | 22.7 | -0.2 | -0.87 | 70 | 158.62 | 14 | 20 | 31.68 | 19.97 | 31.87 | 20.09 | +0.19 | +135.71 | 0 | 0 |
| 2025/05/21 | 22.9 | +0.4 | +1.78 | 51 | 115.88 | 13 | 25.49 | 29.45 | 25.41 | 29.66 | 25.6 | +0.21 | +165.38 | 0 | 0 |
| 2025/05/20 | 22.5 | -0.15 | -0.66 | 109 | 247.13 | 10 | 9.17 | 22.75 | 9.21 | 22.61 | 9.15 | -0.14 | -140 | 0 | 0 |
| 2025/05/19 | 22.65 | +0 | +0 | 75 | 171.26 | 16 | 21.33 | 36.62 | 21.38 | 36.42 | 21.27 | -0.2 | -128.12 | 0 | 0 |
| 2025/05/16 | 22.65 | +0.1 | +0.44 | 133 | 302.31 | 22 | 16.54 | 49.98 | 16.53 | 50.12 | 16.58 | +0.14 | +61.36 | 0 | 0 |
| 2025/05/15 | 22.55 | -0.35 | -1.53 | 134 | 307.03 | 26 | 19.4 | 60.02 | 19.55 | 59.69 | 19.44 | -0.34 | -128.85 | 0 | 0 |
| 2025/05/14 | 22.9 | -0.1 | -0.43 | 219 | 502.83 | 30 | 13.7 | 68.91 | 13.7 | 68.87 | 13.7 | -0.04 | -11.67 | 0 | 0 |
| 2025/05/13 | 23 | -0.2 | -0.86 | 211 | 490.33 | 34 | 16.11 | 79.67 | 16.25 | 78.93 | 16.1 | -0.74 | -219.12 | 0 | 0 |
| 2025/05/12 | 23.2 | +0.05 | +0.22 | 250 | 580.11 | 25 | 10 | 57.89 | 9.98 | 58.31 | 10.05 | +0.42 | +170 | 0 | 0 |
| 2025/05/09 | 23.15 | +0.05 | +0.22 | 226 | 526.87 | 63 | 27.88 | 147.27 | 27.95 | 147.19 | 27.94 | -0.07 | -11.9 | 0 | 0 |
| 2025/05/08 | 23.1 | +0.2 | +0.87 | 181 | 419.71 | 17 | 9.39 | 39.42 | 9.39 | 39.49 | 9.41 | +0.07 | +41.18 | 0 | 0 |
| 2025/05/07 | 22.9 | -0.1 | -0.43 | 67 | 154.44 | 9 | 13.43 | 20.89 | 13.52 | 20.96 | 13.57 | +0.08 | +88.89 | 0 | 0 |
| 2025/05/06 | 23 | +0.45 | +2 | 98 | 225.28 | 7 | 7.14 | 15.95 | 7.08 | 16.05 | 7.13 | +0.11 | +157.14 | 0 | 0 |
| 2025/05/05 | 22.55 | -1.15 | -4.85 | 228 | 522.94 | 46 | 20.18 | 105.32 | 20.14 | 105.78 | 20.23 | +0.46 | +98.91 | 0 | 0 |
| 2025/05/02 | 23.7 | +0.1 | +0.42 | 102 | 242.4 | 26 | 25.49 | 61.76 | 25.48 | 61.88 | 25.53 | +0.12 | +46.15 | 0 | 0 |
| 2025/04/30 | 23.6 | -0.2 | -0.84 | 98 | 233.28 | 20 | 20.41 | 47.65 | 20.43 | 47.49 | 20.36 | -0.16 | -80 | 0 | 0 |
| 2025/04/29 | 23.8 | +0.45 | +1.93 | 554 | 1,336.23 | 314 | 56.68 | 756.78 | 56.64 | 757.11 | 56.66 | +0.33 | +10.51 | 0 | 0 |
| 2025/04/28 | 23.35 | +0.55 | +2.41 | 126 | 292.09 | 19 | 15.08 | 43.95 | 15.05 | 44.09 | 15.09 | +0.14 | +73.68 | 0 | 0 |
| 2025/04/25 | 22.8 | +0.25 | +1.11 | 100 | 229.06 | 11 | 11 | 25.14 | 10.98 | 25.23 | 11.02 | +0.1 | +86.36 | 0 | 0 |
| 2025/04/24 | 22.55 | -0.25 | -1.1 | 128 | 293.62 | 53 | 41.41 | 122.67 | 41.78 | 123.09 | 41.92 | +0.42 | +80.19 | 0 | 0 |
| 2025/04/23 | 22.8 | +1.4 | +6.54 | 366 | 833.71 | 127 | 34.7 | 289.04 | 34.67 | 290.6 | 34.86 | +1.55 | +122.44 | 0 | 0 |
| 2025/04/22 | 21.4 | -0.35 | -1.61 | 96 | 206.54 | 18 | 18.75 | 38.77 | 18.77 | 38.87 | 18.82 | +0.1 | +52.78 | 0 | 0 |
| 2025/04/21 | 21.75 | -0.55 | -2.47 | 110 | 240.93 | 44 | 40 | 96.31 | 39.97 | 96.32 | 39.98 | +0.01 | +3.41 | 0 | 0 |
| 2025/04/18 | 22.3 | +0.15 | +0.68 | 105 | 235.98 | 19 | 18.1 | 42.68 | 18.09 | 42.83 | 18.15 | +0.14 | +76.32 | 0 | 0 |
| 2025/04/17 | 22.15 | +0.1 | +0.45 | 132 | 293.58 | 54 | 40.91 | 120.17 | 40.93 | 120.11 | 40.91 | -0.05 | -9.26 | 0 | 0 |
| 2025/04/16 | 22.05 | -0.5 | -2.22 | 158 | 350.1 | 29 | 18.35 | 64.17 | 18.33 | 64.36 | 18.39 | +0.2 | +68.97 | 0 | 0 |
| 2025/04/15 | 22.55 | +0.9 | +4.16 | 306 | 685.03 | 58 | 18.95 | 130.34 | 19.03 | 130.75 | 19.09 | +0.41 | +71.55 | 0 | 0 |
| 2025/04/14 | 21.65 | +0.5 | +2.36 | 469 | 1,024.02 | 262 | 55.86 | 572.71 | 55.93 | 573.42 | 56 | +0.71 | +27.29 | 0 | 0 |
| 2025/04/11 | 21.15 | +0.35 | +1.68 | 284 | 592.02 | 140 | 49.3 | 292.2 | 49.36 | 294.13 | 49.68 | +1.93 | +137.86 | 0 | 0 |
| 2025/04/10 | 20.8 | +1.85 | +9.76 | 528 | 1,081.02 | 120 | 22.73 | 243.82 | 22.55 | 246.97 | 22.85 | +3.15 | +262.5 | 3 | 0.57 |
| 2025/04/09 | 18.95 | -2.1 | -9.98 | 509 | 982.09 | 102 | 20.04 | 197.56 | 20.12 | 199.53 | 20.32 | +1.97 | +193.14 | 0 | 0 |
| 2025/04/08 | 21.05 | -2.3 | -9.85 | 540 | 1,141.02 | 78 | 14.44 | 165.26 | 14.48 | 165.99 | 14.55 | +0.73 | +93.59 | 0 | 0 |
| 2025/04/07 | 23.35 | -2.55 | -9.85 | 45 | 103.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.9 | +0 | +0 | 169 | 442.3 | 94 | 55.59 | 246.06 | 55.63 | 246.69 | 55.77 | +0.62 | +65.96 | 0 | 0 |
| 2025/04/01 | 25.9 | +0.9 | +3.6 | 198 | 512.8 | 77 | 38.81 | 199.22 | 38.85 | 200.15 | 39.03 | +0.94 | +121.43 | 0 | 0 |
| 2025/03/31 | 25 | -2 | -7.41 | 397 | 1,012.66 | 61 | 15.38 | 155.39 | 15.34 | 156.41 | 15.44 | +1.01 | +166.39 | 0 | 0 |
| 2025/03/28 | 27 | -0.95 | -3.4 | 361 | 977.92 | 42 | 11.62 | 113.61 | 11.62 | 113.61 | 11.62 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 27.95 | -0.45 | -1.58 | 98 | 273.81 | 4 | 4.1 | 11.24 | 4.11 | 11.21 | 4.09 | -0.03 | -75 | 0 | 0 |
| 2025/03/26 | 28.4 | +0.25 | +0.89 | 69 | 195.71 | 4 | 5.8 | 11.31 | 5.78 | 11.38 | 5.81 | +0.07 | +162.5 | 0 | 0 |
| 2025/03/25 | 28.15 | -0.55 | -1.92 | 177 | 501.3 | 2 | 1.13 | 5.72 | 1.14 | 5.63 | 1.12 | -0.09 | -450 | 0 | 0 |
| 2025/03/24 | 28.7 | -0.6 | -2.05 | 162 | 470.51 | 9 | 5.55 | 26.3 | 5.59 | 26 | 5.53 | -0.29 | -327.78 | 0 | 0 |
| 2025/03/21 | 29.3 | +0.1 | +0.34 | 173 | 507.85 | 15 | 8.67 | 43.94 | 8.65 | 44.07 | 8.68 | +0.14 | +90 | 0 | 0 |
| 2025/03/20 | 29.2 | +0.3 | +1.04 | 115 | 334.48 | 8 | 6.98 | 23.22 | 6.94 | 23.43 | 7 | +0.2 | +256.25 | 0 | 0 |
| 2025/03/19 | 28.9 | -0.25 | -0.86 | 94 | 273.58 | 6 | 6.38 | 17.48 | 6.39 | 17.52 | 6.41 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/18 | 29.15 | +0 | +0 | 144 | 417.67 | 13 | 9.05 | 37.78 | 9.05 | 38.07 | 9.11 | +0.29 | +223.08 | 0 | 0 |
| 2025/03/17 | 29.15 | -0.15 | -0.51 | 67 | 195.93 | 14 | 21.02 | 41.3 | 21.08 | 41.21 | 21.03 | -0.09 | -64.29 | 0 | 0 |
| 2025/03/14 | 29.3 | +0.3 | +1.03 | 105 | 305.14 | 11 | 10.51 | 32 | 10.49 | 32.16 | 10.54 | +0.16 | +145.45 | 0 | 0 |
| 2025/03/13 | 29 | -0.2 | -0.68 | 159 | 467.58 | 21 | 13.22 | 62.02 | 13.26 | 61.93 | 13.24 | -0.09 | -40.48 | 0 | 0 |
| 2025/03/12 | 29.2 | +0 | +0 | 104 | 304.82 | 11 | 10.61 | 32.33 | 10.61 | 32.38 | 10.62 | +0.06 | +50 | 0 | 0 |
| 2025/03/11 | 29.2 | -0.6 | -2.01 | 194 | 561.61 | 64 | 33.06 | 185.47 | 33.02 | 185.91 | 33.1 | +0.44 | +68.75 | 0 | 0 |
| 2025/03/10 | 29.8 | -0.65 | -2.13 | 206 | 613.58 | 37 | 17.97 | 109.95 | 17.92 | 110.84 | 18.06 | +0.89 | +239.19 | 0 | 0 |
| 2025/03/07 | 30.45 | -0.25 | -0.81 | 60 | 181.65 | 6 | 10.08 | 18.3 | 10.07 | 18.27 | 10.06 | -0.03 | -50 | 0 | 0 |
| 2025/03/06 | 30.7 | -0.5 | -1.6 | 140 | 434.02 | 26 | 18.56 | 81.2 | 18.71 | 80.8 | 18.62 | -0.41 | -155.77 | 0 | 0 |
| 2025/03/05 | 31.2 | +0.1 | +0.32 | 83 | 259.58 | 8 | 9.61 | 24.93 | 9.6 | 25 | 9.63 | +0.07 | +87.5 | 0 | 0 |
| 2025/03/04 | 31.1 | +0.4 | +1.3 | 128 | 395.19 | 28 | 21.82 | 85.75 | 21.7 | 85.6 | 21.66 | -0.15 | -53.57 | 0 | 0 |
| 2025/03/03 | 30.7 | -1.05 | -3.31 | 383 | 1,185.17 | 24 | 6.26 | 74.25 | 6.26 | 74.26 | 6.27 | +0.01 | +6.25 | 0 | 0 |
| 2025/02/27 | 31.75 | +0.2 | +0.63 | 405 | 1,289.56 | 58 | 14.3 | 184.34 | 14.29 | 184.25 | 14.29 | -0.1 | -16.38 | 0 | 0 |
| 2025/02/26 | 31.55 | +0.4 | +1.28 | 150 | 473.42 | 33 | 21.94 | 103.75 | 21.92 | 103.95 | 21.96 | +0.2 | +60.61 | 0 | 0 |
| 2025/02/25 | 31.15 | -0.55 | -1.74 | 233 | 730.64 | 29 | 12.44 | 90.88 | 12.44 | 91.08 | 12.47 | +0.2 | +67.24 | 0 | 0 |
| 2025/02/24 | 31.7 | -0.2 | -0.63 | 193 | 612.85 | 7 | 3.62 | 22.11 | 3.61 | 22.26 | 3.63 | +0.15 | +214.29 | 0 | 0 |
| 2025/02/21 | 31.9 | -0.15 | -0.47 | 342 | 1,095.47 | 55 | 16.07 | 176.18 | 16.08 | 176.03 | 16.07 | -0.15 | -27.27 | 0 | 0 |
| 2025/02/20 | 32.05 | +0.2 | +0.63 | 207 | 659.87 | 34 | 16.44 | 108.41 | 16.43 | 108.39 | 16.43 | -0.01 | -2.94 | 0 | 0 |
| 2025/02/19 | 31.85 | +0.35 | +1.11 | 353 | 1,126.82 | 69 | 19.53 | 219.67 | 19.49 | 220.46 | 19.56 | +0.79 | +114.49 | 0 | 0 |
| 2025/02/18 | 31.5 | +0.2 | +0.64 | 284 | 896.06 | 31 | 10.92 | 97.87 | 10.92 | 97.96 | 10.93 | +0.09 | +29.03 | 0 | 0 |
| 2025/02/17 | 31.3 | +0.15 | +0.48 | 245 | 769.63 | 36 | 14.7 | 113.06 | 14.69 | 113.28 | 14.72 | +0.23 | +63.89 | 0 | 0 |
| 2025/02/14 | 31.15 | +0.05 | +0.16 | 245 | 765.68 | 34 | 13.9 | 106.28 | 13.88 | 106.53 | 13.91 | +0.26 | +76.47 | 0 | 0 |
| 2025/02/13 | 31.1 | -0.15 | -0.48 | 300 | 938.12 | 50 | 16.69 | 156.39 | 16.67 | 156.88 | 16.72 | +0.48 | +97 | 0 | 0 |
| 2025/02/12 | 31.25 | +0.85 | +2.8 | 664 | 2,069.93 | 144 | 21.68 | 447.04 | 21.6 | 450.25 | 21.75 | +3.22 | +223.61 | 0 | 0 |
| 2025/02/11 | 30.4 | +0.05 | +0.16 | 273 | 829.82 | 36 | 13.17 | 109.34 | 13.18 | 109.22 | 13.16 | -0.12 | -33.33 | 0 | 0 |
| 2025/02/10 | 30.35 | -0.1 | -0.33 | 177 | 536.99 | 43 | 24.31 | 130.53 | 24.31 | 130.5 | 24.3 | -0.04 | -9.3 | 0 | 0 |
| 2025/02/07 | 30.45 | +0.1 | +0.33 | 204 | 623.24 | 23 | 11.29 | 70.14 | 11.25 | 70.28 | 11.28 | +0.14 | +60.87 | 0 | 0 |
| 2025/02/06 | 30.35 | +0 | +0 | 289 | 880.93 | 65 | 22.47 | 197.22 | 22.39 | 198.62 | 22.55 | +1.4 | +214.62 | 0 | 0 |
| 2025/02/05 | 30.35 | +0.6 | +2.02 | 268 | 807.7 | 36 | 13.45 | 107.69 | 13.33 | 108.73 | 13.46 | +1.04 | +288.89 | 0 | 0 |
| 2025/02/04 | 29.75 | +0 | +0 | 108 | 323.53 | 13 | 11.99 | 38.79 | 11.99 | 38.76 | 11.98 | -0.03 | -23.08 | 0 | 0 |
| 2025/02/03 | 29.75 | +0.15 | +0.51 | 157 | 456.45 | 34 | 21.7 | 98.47 | 21.57 | 99.56 | 21.81 | +1.09 | +320.59 | 0 | 0 |
| 2025/01/22 | 29.6 | -0.3 | -1 | 153 | 455.8 | 14 | 9.14 | 41.74 | 9.16 | 41.54 | 9.11 | -0.2 | -142.86 | 0 | 0 |
| 2025/01/21 | 29.9 | +0.05 | +0.17 | 122 | 365.21 | 23 | 18.83 | 68.81 | 18.84 | 68.88 | 18.86 | +0.07 | +28.26 | 0 | 0 |
| 2025/01/20 | 29.85 | -0.05 | -0.17 | 155 | 463.9 | 27 | 17.36 | 80.56 | 17.37 | 80.72 | 17.4 | +0.15 | +57.41 | 0 | 0 |
| 2025/01/17 | 29.9 | -0.35 | -1.16 | 176 | 528.61 | 39 | 22.1 | 117.07 | 22.15 | 117.02 | 22.14 | -0.06 | -14.1 | 0 | 0 |
| 2025/01/16 | 30.25 | +0.2 | +0.67 | 388 | 1,173.26 | 132 | 34.02 | 399.2 | 34.02 | 399.52 | 34.05 | +0.33 | +24.62 | 0 | 0 |
| 2025/01/15 | 30.05 | +0.95 | +3.26 | 828 | 2,507.79 | 268 | 32.38 | 806.14 | 32.15 | 810.6 | 32.32 | +4.46 | +166.23 | 1 | 0.12 |
| 2025/01/14 | 29.1 | +0.8 | +2.83 | 169 | 484.92 | 22 | 13.05 | 62.96 | 12.98 | 63.55 | 13.11 | +0.59 | +270.45 | 0 | 0 |
| 2025/01/13 | 28.3 | -1.55 | -5.19 | 467 | 1,328.27 | 122 | 26.12 | 346.47 | 26.08 | 349.08 | 26.28 | +2.62 | +214.34 | 0 | 0 |
| 2025/01/10 | 29.85 | +0.45 | +1.53 | 536 | 1,618.01 | 235 | 43.87 | 710.64 | 43.92 | 710.73 | 43.93 | +0.08 | +3.4 | 0 | 0 |
| 2025/01/09 | 29.4 | -1.2 | -3.92 | 293 | 874.62 | 43 | 14.69 | 128.27 | 14.67 | 129.07 | 14.76 | +0.8 | +186.05 | 0 | 0 |
| 2025/01/08 | 30.6 | +0.05 | +0.16 | 181 | 549.04 | 49 | 27.13 | 148.72 | 27.09 | 149.06 | 27.15 | +0.34 | +68.37 | 0 | 0 |
| 2025/01/07 | 30.55 | -0.15 | -0.49 | 444 | 1,378.62 | 188 | 42.39 | 585.38 | 42.46 | 586.38 | 42.53 | +1 | +53.46 | 0 | 0 |
| 2025/01/06 | 30.7 | +1 | +3.37 | 843 | 2,604.1 | 342 | 40.58 | 1,053.72 | 40.46 | 1,057.81 | 40.62 | +4.08 | +119.44 | 0 | 0 |
| 2025/01/03 | 29.7 | -0.15 | -0.5 | 159 | 474.43 | 32 | 20.12 | 95.6 | 20.15 | 95.58 | 20.15 | -0.02 | -6.25 | 0 | 0 |
| 2025/01/02 | 29.85 | +0.4 | +1.36 | 212 | 634.37 | 30 | 14.13 | 89.47 | 14.1 | 89.82 | 14.16 | +0.34 | +115 | 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。
