3680
367
TWD+3.50 (0.96%)
2025.06.06收盤
家登－現股當沖
家登最新現股當沖狀況
整理家登最新(2025/06/06) 當沖狀況。整體成交張數為202張，佔整體市場成交張數的33.22%。當日現股當沖之總損益為+5.75萬元、每張平均損益則為+285元。
開盤價
364.5
收盤價
367
當日範圍
360 - 367
成交張數
608
開盤價(昨)
360
收盤價(昨)
363.5
昨日範圍
359 - 370.5
成交張數(昨)
1,691
成交金額
2.22億
成交金額(昨)
6.18億
52週範圍
314 - 602
發行股數
9604萬
市值
352億
現股當沖－歷史逐日資訊
開盤價
364.5
收盤價
367
成交張數
608
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(%) | ||||||
| 2025/06/06 | 367 | +3.5 | +0.96 | 608 | 22,152.1 | 202 | 33.22 | 7,355.95 | 33.21 | 7,361.7 | 33.23 | +5.75 | +284.65 | 0 | 0 |
| 2025/06/05 | 363.5 | +10 | +2.83 | 1,691 | 61,821.75 | 668 | 39.5 | 24,387.2 | 39.45 | 24,427.1 | 39.51 | +39.9 | +597.31 | 0 | 0 |
| 2025/06/04 | 353.5 | +4 | +1.14 | 1,103 | 39,390.65 | 379 | 34.36 | 13,512.6 | 34.3 | 13,557.4 | 34.42 | +44.8 | +1,182.06 | 0 | 0 |
| 2025/06/03 | 349.5 | -0.5 | -0.14 | 880 | 30,669.05 | 147 | 16.7 | 5,134.5 | 16.74 | 5,140.1 | 16.76 | +5.6 | +380.95 | 4 | 0.45 |
| 2025/06/02 | 350 | +0 | +0 | 995 | 34,345.05 | 368 | 36.98 | 12,698.8 | 36.97 | 12,698.15 | 36.97 | -0.65 | -17.66 | 0 | 0 |
| 2025/05/29 | 350 | -6 | -1.69 | 1,428 | 50,194.55 | 457 | 32 | 16,084.8 | 32.04 | 16,073.5 | 32.02 | -11.3 | -247.26 | 0 | 0 |
| 2025/05/28 | 356 | -13 | -3.52 | 1,254 | 45,616.1 | 302 | 24.08 | 11,058.8 | 24.24 | 11,013.7 | 24.14 | -45.1 | -1,493.38 | 0 | 0 |
| 2025/05/27 | 369 | -14 | -3.66 | 1,170 | 43,772.65 | 276 | 23.59 | 10,348.1 | 23.64 | 10,357.65 | 23.66 | +9.55 | +346.01 | 0 | 0 |
| 2025/05/26 | 383 | -7 | -1.79 | 480 | 18,474.75 | 114 | 23.75 | 4,391.4 | 23.77 | 4,390.9 | 23.77 | -0.5 | -43.86 | 0 | 0 |
| 2025/05/23 | 390 | +4.5 | +1.17 | 1,664 | 65,987.1 | 913 | 54.87 | 36,216.35 | 54.88 | 36,172.1 | 54.82 | -44.25 | -484.67 | 4 | 0.24 |
| 2025/05/22 | 385.5 | +5.5 | +1.45 | 607 | 23,198.55 | 251 | 41.35 | 9,546.7 | 41.15 | 9,567.1 | 41.24 | +20.4 | +812.75 | 0 | 0 |
| 2025/05/21 | 380 | +4.5 | +1.2 | 642 | 24,321.25 | 194 | 30.22 | 7,340.25 | 30.18 | 7,357.5 | 30.25 | +17.25 | +889.18 | 0 | 0 |
| 2025/05/20 | 375.5 | -4.5 | -1.18 | 371 | 14,037.85 | 107 | 28.84 | 4,064.8 | 28.96 | 4,053.65 | 28.88 | -11.15 | -1,042.06 | 0 | 0 |
| 2025/05/19 | 380 | -4.5 | -1.17 | 383 | 14,685.1 | 130 | 33.94 | 5,000.95 | 34.05 | 4,993 | 34 | -7.95 | -611.54 | 0 | 0 |
| 2025/05/16 | 384.5 | +4.5 | +1.18 | 424 | 16,348.05 | 131 | 30.9 | 5,043.4 | 30.85 | 5,051.5 | 30.9 | +8.1 | +618.32 | 0 | 0 |
| 2025/05/15 | 380 | -9.5 | -2.44 | 744 | 28,513.9 | 201 | 27.02 | 7,710.3 | 27.04 | 7,730.3 | 27.11 | +20 | +995.02 | 0 | 0 |
| 2025/05/14 | 389.5 | +8 | +2.1 | 727 | 28,227.65 | 196 | 26.96 | 7,602.2 | 26.93 | 7,622 | 27 | +19.8 | +1,010.2 | 0 | 0 |
| 2025/05/13 | 381.5 | -13.5 | -3.42 | 1,583 | 61,819.55 | 448 | 28.3 | 17,606.7 | 28.48 | 17,556.9 | 28.4 | -49.8 | -1,111.61 | 3 | 0.19 |
| 2025/05/12 | 395 | +14 | +3.67 | 879 | 34,496.9 | 334 | 38 | 13,095.05 | 37.96 | 13,127.7 | 38.05 | +32.65 | +977.54 | 0 | 0 |
| 2025/05/09 | 381 | -2 | -0.52 | 751 | 28,587.4 | 218 | 29.03 | 8,286.25 | 28.99 | 8,314.65 | 29.09 | +28.4 | +1,302.75 | 0 | 0 |
| 2025/05/08 | 383 | +19 | +5.22 | 828 | 31,316.05 | 233 | 28.14 | 8,769.2 | 28 | 8,817.95 | 28.16 | +48.75 | +2,092.27 | 2 | 0.24 |
| 2025/05/07 | 364 | +0.5 | +0.14 | 321 | 11,700.4 | 146 | 45.48 | 5,320.85 | 45.48 | 5,322.3 | 45.49 | +1.45 | +99.32 | 0 | 0 |
| 2025/05/06 | 363.5 | +4 | +1.11 | 683 | 24,993.3 | 213 | 31.19 | 7,750.45 | 31.01 | 7,794.45 | 31.19 | +44 | +2,065.73 | 1 | 0.15 |
| 2025/05/05 | 359.5 | -12.5 | -3.36 | 680 | 24,523.35 | 230 | 33.82 | 8,275.9 | 33.75 | 8,318.8 | 33.92 | +42.9 | +1,865.22 | 1 | 0.15 |
| 2025/05/02 | 372 | +5 | +1.36 | 603 | 22,586 | 220 | 36.48 | 8,246.4 | 36.51 | 8,239.2 | 36.48 | -7.2 | -327.27 | 0 | 0 |
| 2025/04/30 | 367 | -7.5 | -2 | 297 | 10,991.45 | 59 | 19.87 | 2,186.3 | 19.89 | 2,186.25 | 19.89 | -0.05 | -8.47 | 0 | 0 |
| 2025/04/29 | 374.5 | +4.5 | +1.22 | 362 | 13,450.95 | 115 | 31.77 | 4,261.2 | 31.68 | 4,266.9 | 31.72 | +5.7 | +495.65 | 0 | 0 |
| 2025/04/28 | 370 | +1 | +0.27 | 345 | 12,850.2 | 139 | 40.29 | 5,182.25 | 40.33 | 5,175.15 | 40.27 | -7.1 | -510.79 | 0 | 0 |
| 2025/04/25 | 369 | +13 | +3.65 | 848 | 31,393.1 | 379 | 44.69 | 14,020.55 | 44.66 | 14,027.4 | 44.68 | +6.85 | +180.74 | 2 | 0.24 |
| 2025/04/24 | 356 | +0 | +0 | 675 | 24,201.55 | 313 | 46.37 | 11,216.55 | 46.35 | 11,214.2 | 46.34 | -2.35 | -75.08 | 1 | 0.15 |
| 2025/04/23 | 356 | +16.5 | +4.86 | 635 | 22,628.2 | 195 | 30.71 | 6,941 | 30.67 | 6,946.1 | 30.7 | +5.1 | +261.54 | 0 | 0 |
| 2025/04/22 | 339.5 | -6.5 | -1.88 | 710 | 24,442.05 | 267 | 37.61 | 9,166.25 | 37.5 | 9,194.15 | 37.62 | +27.9 | +1,044.94 | 0 | 0 |
| 2025/04/21 | 346 | -17.5 | -4.81 | 628 | 22,040.85 | 201 | 32.01 | 7,075.1 | 32.1 | 7,061.8 | 32.04 | -13.3 | -661.69 | 0 | 0 |
| 2025/04/18 | 363.5 | -1.5 | -0.41 | 944 | 34,989.9 | 498 | 52.75 | 18,488.15 | 52.84 | 18,468.15 | 52.78 | -20 | -401.61 | 0 | 0 |
| 2025/04/17 | 365 | -5 | -1.35 | 807 | 28,999.75 | 363 | 44.98 | 13,012.4 | 44.87 | 13,079.5 | 45.1 | +67.1 | +1,848.48 | 0 | 0 |
| 2025/04/16 | 370 | -10 | -2.63 | 483 | 18,033.95 | 224 | 46.38 | 8,368.35 | 46.4 | 8,383.75 | 46.49 | +15.4 | +687.5 | 0 | 0 |
| 2025/04/15 | 380 | +7.5 | +2.01 | 491 | 18,578.9 | 195 | 39.71 | 7,371 | 39.67 | 7,388.45 | 39.77 | +17.45 | +894.87 | 0 | 0 |
| 2025/04/14 | 372.5 | +0 | +0 | 1,232 | 46,772.5 | 532 | 43.18 | 20,172.25 | 43.13 | 20,202.6 | 43.19 | +30.35 | +570.49 | 1 | 0.08 |
| 2025/04/11 | 372.5 | +27.5 | +7.97 | 1,843 | 63,999.65 | 826 | 44.82 | 28,376.75 | 44.34 | 28,699.85 | 44.84 | +323.1 | +3,911.62 | 0 | 0 |
| 2025/04/10 | 345 | +31 | +9.87 | 839 | 28,945.5 | 401 | 47.79 | 13,834.5 | 47.79 | 13,834.5 | 47.79 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 314 | -34.5 | -9.9 | 1,131 | 35,811.1 | 221 | 19.54 | 7,027.35 | 19.62 | 7,050.6 | 19.69 | +23.25 | +1,052.04 | 0 | 0 |
| 2025/04/08 | 348.5 | -38.5 | -9.95 | 839 | 29,287.2 | 64 | 7.63 | 2,240.15 | 7.65 | 2,253.4 | 7.69 | +13.25 | +2,070.31 | 0 | 0 |
| 2025/04/07 | 387 | -43 | -10 | 76 | 2,956.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 430 | +19 | +4.62 | 1,332 | 56,894.85 | 635 | 47.66 | 27,076.7 | 47.59 | 27,110.85 | 47.65 | +34.15 | +537.8 | 0 | 0 |
| 2025/04/01 | 411 | +15 | +3.79 | 964 | 39,295.68 | 398 | 41.28 | 16,185.3 | 41.19 | 16,220.1 | 41.28 | +34.8 | +874.37 | 1 | 0.1 |
| 2025/03/31 | 396 | -34 | -7.91 | 1,104 | 44,409.51 | 362 | 32.79 | 14,604.6 | 32.89 | 14,641.6 | 32.97 | +37 | +1,022.1 | 0 | 0 |
| 2025/03/28 | 430 | -8 | -1.83 | 1,080 | 46,028.17 | 409 | 37.89 | 17,435 | 37.88 | 17,460.05 | 37.93 | +25.05 | +612.47 | 0 | 0 |
| 2025/03/27 | 438 | -15 | -3.31 | 1,357 | 59,840.89 | 602 | 44.35 | 26,586.45 | 44.43 | 26,562.2 | 44.39 | -24.25 | -402.82 | 2 | 0.15 |
| 2025/03/26 | 453 | +27.5 | +6.46 | 2,509 | 111,893.53 | 1,121 | 44.68 | 49,843.65 | 44.55 | 49,945.55 | 44.64 | +101.9 | +909.01 | 0 | 0 |
| 2025/03/25 | 425.5 | +26.5 | +6.64 | 2,027 | 85,973.94 | 743 | 36.66 | 31,399.95 | 36.52 | 31,567.75 | 36.72 | +167.8 | +2,258.41 | 0 | 0 |
| 2025/03/24 | 399 | -2 | -0.5 | 295 | 11,864.01 | 37 | 12.55 | 1,490.95 | 12.57 | 1,488.3 | 12.54 | -2.65 | -716.22 | 5 | 1.7 |
| 2025/03/21 | 401 | -3 | -0.74 | 527 | 21,405.42 | 101 | 19.16 | 4,134.3 | 19.31 | 4,077.85 | 19.05 | -56.45 | -5,589.11 | 9 | 1.71 |
| 2025/03/20 | 404 | +0.5 | +0.12 | 432 | 17,516.2 | 46 | 10.65 | 1,869.35 | 10.67 | 1,863.65 | 10.64 | -5.7 | -1,239.13 | 0 | 0 |
| 2025/03/19 | 403.5 | -16.5 | -3.93 | 621 | 25,421.05 | 173 | 27.86 | 7,114.35 | 27.99 | 7,046.25 | 27.72 | -68.1 | -3,936.42 | 0 | 0 |
| 2025/03/18 | 420 | +15 | +3.7 | 900 | 37,087.11 | 177 | 19.68 | 7,202.55 | 19.42 | 7,339.05 | 19.79 | +136.5 | +7,711.86 | 0 | 0 |
| 2025/03/17 | 405 | +7 | +1.76 | 477 | 19,363.1 | 161 | 33.78 | 6,541.2 | 33.78 | 6,538.65 | 33.77 | -2.55 | -158.39 | 0 | 0 |
| 2025/03/14 | 398 | +6.5 | +1.66 | 348 | 13,690.97 | 114 | 32.8 | 4,476.95 | 32.7 | 4,497.15 | 32.85 | +20.2 | +1,771.93 | 0 | 0 |
| 2025/03/13 | 391.5 | -2 | -0.51 | 548 | 21,812.38 | 226 | 41.27 | 9,038.5 | 41.44 | 8,999.7 | 41.26 | -38.8 | -1,716.81 | 0 | 0 |
| 2025/03/12 | 393.5 | +3.5 | +0.9 | 1,304 | 51,514.2 | 453 | 34.74 | 17,888.35 | 34.73 | 17,914.35 | 34.78 | +26 | +573.95 | 7 | 0.54 |
| 2025/03/11 | 390 | -26 | -6.25 | 2,181 | 85,433.91 | 456 | 20.91 | 17,847 | 20.89 | 17,848.1 | 20.89 | +1.1 | +24.12 | 0 | 0 |
| 2025/03/10 | 416 | -20.5 | -4.7 | 1,372 | 57,787.09 | 424 | 30.9 | 17,888.15 | 30.96 | 17,849.35 | 30.89 | -38.8 | -915.09 | 0 | 0 |
| 2025/03/07 | 436.5 | -9.5 | -2.13 | 851 | 37,252.62 | 203 | 23.85 | 8,884.4 | 23.85 | 8,890.25 | 23.86 | +5.85 | +288.18 | 0 | 0 |
| 2025/03/06 | 446 | -21 | -4.5 | 1,888 | 84,935.82 | 488 | 25.85 | 22,033.6 | 25.94 | 21,968.5 | 25.86 | -65.1 | -1,334.02 | 0 | 0 |
| 2025/03/05 | 467 | -3.5 | -0.74 | 641 | 30,273.38 | 232 | 36.17 | 10,971.8 | 36.24 | 10,944.8 | 36.15 | -27 | -1,163.79 | 0 | 0 |
| 2025/03/04 | 470.5 | +10.5 | +2.28 | 1,265 | 59,652.34 | 543 | 42.93 | 25,529.85 | 42.8 | 25,624.05 | 42.96 | +94.2 | +1,734.81 | 7 | 0.55 |
| 2025/03/03 | 460 | -22 | -4.56 | 637 | 29,605.36 | 149 | 23.4 | 6,944.35 | 23.46 | 6,932.3 | 23.42 | -12.05 | -808.72 | 0 | 0 |
| 2025/02/27 | 482 | -1 | -0.21 | 505 | 24,468.32 | 131 | 25.93 | 6,349.95 | 25.95 | 6,356.45 | 25.98 | +6.5 | +496.18 | 0 | 0 |
| 2025/02/26 | 483 | -7.5 | -1.53 | 417 | 20,209.1 | 74 | 17.74 | 3,590.55 | 17.77 | 3,588.85 | 17.76 | -1.7 | -229.73 | 0 | 0 |
| 2025/02/25 | 490.5 | +1 | +0.2 | 328 | 15,938.63 | 82 | 24.98 | 3,973.6 | 24.93 | 3,985.65 | 25.01 | +12.05 | +1,469.51 | 0 | 0 |
| 2025/02/24 | 489.5 | -7.5 | -1.51 | 513 | 25,156.03 | 146 | 28.45 | 7,156.2 | 28.45 | 7,156.85 | 28.45 | +0.65 | +44.52 | 0 | 0 |
| 2025/02/21 | 497 | -11 | -2.17 | 970 | 48,481.01 | 226 | 23.3 | 11,287.7 | 23.28 | 11,294 | 23.3 | +6.3 | +278.76 | 0 | 0 |
| 2025/02/20 | 508 | +16 | +3.25 | 2,079 | 104,697.53 | 759 | 36.51 | 38,195 | 36.48 | 38,252.2 | 36.54 | +57.2 | +753.62 | 0 | 0 |
| 2025/02/19 | 492 | +24 | +5.13 | 1,607 | 78,587.34 | 717 | 44.63 | 34,915.55 | 44.43 | 35,134.2 | 44.71 | +218.65 | +3,049.51 | 0 | 0 |
| 2025/02/18 | 468 | +27 | +6.12 | 1,050 | 48,523.08 | 336 | 31.99 | 15,365.55 | 31.67 | 15,663.45 | 32.28 | +297.9 | +8,866.07 | 1 | 0.1 |
| 2025/02/17 | 441 | -2 | -0.45 | 364 | 16,058.06 | 84 | 23.09 | 3,700.9 | 23.05 | 3,707.25 | 23.09 | +6.35 | +755.95 | 1 | 0.27 |
| 2025/02/14 | 443 | +1.5 | +0.34 | 208 | 9,172.36 | 46 | 22.11 | 2,028.25 | 22.11 | 2,033.75 | 22.17 | +5.5 | +1,195.65 | 1 | 0.48 |
| 2025/02/13 | 441.5 | +4 | +0.91 | 399 | 17,679.98 | 76 | 19.03 | 3,356.75 | 18.99 | 3,365.95 | 19.04 | +9.2 | +1,210.53 | 1 | 0.25 |
| 2025/02/12 | 437.5 | -4 | -0.91 | 304 | 13,378.88 | 67 | 22.01 | 2,941.95 | 21.99 | 2,945.5 | 22.02 | +3.55 | +529.85 | 0 | 0 |
| 2025/02/11 | 441.5 | -2 | -0.45 | 531 | 23,599.86 | 148 | 27.9 | 6,584.1 | 27.9 | 6,587.7 | 27.91 | +3.6 | +243.24 | 0 | 0 |
| 2025/02/10 | 443.5 | -6.5 | -1.44 | 466 | 20,571.23 | 133 | 28.54 | 5,875.05 | 28.56 | 5,886.35 | 28.61 | +11.3 | +849.62 | 0 | 0 |
| 2025/02/07 | 450 | -5 | -1.1 | 293 | 13,209.6 | 51 | 17.42 | 2,299.7 | 17.41 | 2,305.7 | 17.45 | +6 | +1,176.47 | 0 | 0 |
| 2025/02/06 | 455 | +8.5 | +1.9 | 464 | 21,220.14 | 133 | 28.69 | 6,080.55 | 28.65 | 6,094.75 | 28.72 | +14.2 | +1,067.67 | 1 | 0.22 |
| 2025/02/05 | 446.5 | +7 | +1.59 | 364 | 16,297.91 | 80 | 21.96 | 3,578.15 | 21.95 | 3,580.8 | 21.97 | +2.65 | +331.25 | 0 | 0 |
| 2025/02/04 | 439.5 | -1.5 | -0.34 | 509 | 22,379.71 | 147 | 28.89 | 6,460 | 28.87 | 6,480.75 | 28.96 | +20.75 | +1,411.56 | 0 | 0 |
| 2025/02/03 | 441 | -39 | -8.12 | 1,226 | 54,312.06 | 291 | 23.74 | 12,906.3 | 23.76 | 13,049.95 | 24.03 | +143.65 | +4,936.43 | 0 | 0 |
| 2025/01/22 | 480 | +8.5 | +1.8 | 695 | 33,221.48 | 119 | 17.13 | 5,687.6 | 17.12 | 5,702.6 | 17.17 | +15 | +1,260.5 | 0 | 0 |
| 2025/01/21 | 471.5 | -15 | -3.08 | 630 | 29,891.97 | 92 | 14.6 | 4,367.75 | 14.61 | 4,371.3 | 14.62 | +3.55 | +385.87 | 0 | 0 |
| 2025/01/20 | 486.5 | +20.5 | +4.4 | 753 | 36,354.8 | 321 | 42.64 | 15,479.45 | 42.58 | 15,531 | 42.72 | +51.55 | +1,605.92 | 0 | 0 |
| 2025/01/17 | 466 | -1.5 | -0.32 | 605 | 28,401.27 | 289 | 47.76 | 13,591.95 | 47.86 | 13,615.3 | 47.94 | +23.35 | +807.96 | 1 | 0.17 |
| 2025/01/16 | 467.5 | +17 | +3.77 | 787 | 36,695.56 | 173 | 21.97 | 8,035.1 | 21.9 | 8,043.9 | 21.92 | +8.8 | +508.67 | 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。
