4111
30.3
TWD+0.00 (0.00%)
2025.05.28收盤
濟生－現股當沖
濟生最新現股當沖狀況
整理濟生最新(2025/05/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的4.52%。當日現股當沖之總損益為+400元、每張平均損益則為+50元。
開盤價
30.9
收盤價
30.3
當日範圍
30.3 - 30.9
成交張數
76
開盤價(昨)
30.5
收盤價(昨)
30.3
昨日範圍
30.25 - 30.75
成交張數(昨)
177
成交金額
230.93萬
成交金額(昨)
537.41萬
52週範圍
25.45 - 31.8
發行股數
5698萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
30.9
收盤價
30.3
成交張數
76
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(%) | ||||||
| 2025/05/29 | 30.35 | +0.05 | +0.17 | 82 | 248.76 | 4 | 4.88 | 12.14 | 4.88 | 12.21 | 4.91 | +0.06 | +150 | 0 | 0 |
| 2025/05/28 | 30.3 | +0 | +0 | 76 | 230.93 | 7 | 9.21 | 21.3 | 9.22 | 21.35 | 9.25 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/27 | 30.3 | -0.35 | -1.14 | 177 | 537.41 | 8 | 4.52 | 24.32 | 4.53 | 24.36 | 4.53 | +0.04 | +50 | 0 | 0 |
| 2025/05/26 | 30.65 | +0.35 | +1.16 | 112 | 341.5 | 7 | 6.25 | 21.27 | 6.23 | 21.38 | 6.26 | +0.1 | +150 | 0 | 0 |
| 2025/05/23 | 30.3 | -0.85 | -2.73 | 492 | 1,511.83 | 27 | 5.49 | 83.58 | 5.53 | 83.23 | 5.51 | -0.35 | -129.63 | 0 | 0 |
| 2025/05/22 | 31.15 | -0.05 | -0.16 | 97 | 301.62 | 2 | 2.06 | 6.22 | 2.06 | 6.24 | 2.07 | +0.02 | +100 | 0 | 0 |
| 2025/05/21 | 31.2 | -0.05 | -0.16 | 125 | 390.46 | 10 | 8 | 31.16 | 7.98 | 31.25 | 8 | +0.1 | +95 | 0 | 0 |
| 2025/05/20 | 31.25 | -0.2 | -0.64 | 127 | 398.06 | 13 | 10.24 | 40.62 | 10.2 | 40.81 | 10.25 | +0.2 | +153.85 | 0 | 0 |
| 2025/05/19 | 31.45 | +0.05 | +0.16 | 282 | 891.89 | 35 | 12.41 | 110.7 | 12.41 | 110.28 | 12.36 | -0.42 | -121.43 | 0 | 0 |
| 2025/05/16 | 31.4 | +0.35 | +1.13 | 450 | 1,399.73 | 60 | 13.33 | 186.21 | 13.3 | 187.07 | 13.37 | +0.86 | +144.17 | 0 | 0 |
| 2025/05/15 | 31.05 | -0.5 | -1.58 | 334 | 1,044.42 | 27 | 8.08 | 84.87 | 8.13 | 84.85 | 8.12 | -0.02 | -7.41 | 0 | 0 |
| 2025/05/14 | 31.55 | -0.25 | -0.79 | 255 | 807.61 | 24 | 9.41 | 75.99 | 9.41 | 76.41 | 9.46 | +0.42 | +175 | 0 | 0 |
| 2025/05/13 | 31.8 | +0.25 | +0.79 | 410 | 1,305.7 | 51 | 12.44 | 162.39 | 12.44 | 163.03 | 12.49 | +0.65 | +126.47 | 0 | 0 |
| 2025/05/12 | 31.55 | -0.05 | -0.16 | 294 | 932.64 | 45 | 15.31 | 143.18 | 15.35 | 142.81 | 15.31 | -0.36 | -80 | 0 | 0 |
| 2025/05/09 | 31.6 | +0.3 | +0.96 | 504 | 1,603.51 | 58 | 11.51 | 184.53 | 11.51 | 184.22 | 11.49 | -0.3 | -52.59 | 0 | 0 |
| 2025/05/08 | 31.3 | +0.7 | +2.29 | 884 | 2,777.79 | 69 | 7.81 | 215.96 | 7.77 | 216.05 | 7.78 | +0.1 | +13.77 | 0 | 0 |
| 2025/05/07 | 30.6 | +0 | +0 | 216 | 658.75 | 16 | 7.41 | 48.87 | 7.42 | 48.9 | 7.42 | +0.04 | +21.88 | 0 | 0 |
| 2025/05/06 | 30.6 | -0.15 | -0.49 | 262 | 797.72 | 36 | 13.74 | 109.44 | 13.72 | 110.17 | 13.81 | +0.72 | +200 | 0 | 0 |
| 2025/05/05 | 30.75 | -0.15 | -0.49 | 334 | 1,023.35 | 54 | 16.17 | 164.92 | 16.12 | 166.14 | 16.23 | +1.22 | +225.93 | 0 | 0 |
| 2025/05/02 | 30.9 | -0.05 | -0.16 | 368 | 1,136.92 | 87 | 23.64 | 268.68 | 23.63 | 269.06 | 23.67 | +0.39 | +44.25 | 0 | 0 |
| 2025/04/30 | 30.95 | -0.25 | -0.8 | 355 | 1,102.24 | 72 | 20.28 | 223.25 | 20.25 | 223.6 | 20.29 | +0.35 | +48.61 | 1 | 0.28 |
| 2025/04/29 | 31.2 | +0.4 | +1.3 | 504 | 1,566.89 | 86 | 17.06 | 267.14 | 17.05 | 267.65 | 17.08 | +0.52 | +59.88 | 0 | 0 |
| 2025/04/28 | 30.8 | +0.9 | +3.01 | 662 | 2,014.46 | 112 | 16.92 | 339.34 | 16.85 | 342.43 | 17 | +3.09 | +275.89 | 0 | 0 |
| 2025/04/25 | 29.9 | +0.25 | +0.84 | 75 | 224.22 | 5 | 6.67 | 14.94 | 6.66 | 14.96 | 6.67 | +0.03 | +60 | 0 | 0 |
| 2025/04/24 | 29.65 | -0.2 | -0.67 | 86 | 255.15 | 18 | 20.93 | 53.4 | 20.93 | 53.59 | 21 | +0.19 | +105.56 | 0 | 0 |
| 2025/04/23 | 29.85 | +0.15 | +0.51 | 148 | 442.73 | 12 | 8.11 | 35.89 | 8.11 | 35.88 | 8.1 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/22 | 29.7 | -0.05 | -0.17 | 156 | 462.89 | 22 | 14.1 | 65.08 | 14.06 | 65.34 | 14.12 | +0.27 | +120.45 | 0 | 0 |
| 2025/04/21 | 29.75 | -0.3 | -1 | 190 | 570.12 | 41 | 21.58 | 123.5 | 21.66 | 122.78 | 21.54 | -0.72 | -175.61 | 0 | 0 |
| 2025/04/18 | 30.05 | -0.05 | -0.17 | 105 | 315.97 | 3 | 2.86 | 9.03 | 2.86 | 9.02 | 2.85 | -0.01 | -50 | 0 | 0 |
| 2025/04/17 | 30.1 | -0.05 | -0.17 | 335 | 1,008.85 | 60 | 17.91 | 180.55 | 17.9 | 180.82 | 17.92 | +0.27 | +45 | 0 | 0 |
| 2025/04/16 | 30.15 | +0.8 | +2.73 | 457 | 1,368.56 | 22 | 4.81 | 65.54 | 4.79 | 65.94 | 4.82 | +0.4 | +179.55 | 0 | 0 |
| 2025/04/15 | 29.35 | +0.3 | +1.03 | 239 | 703.39 | 24 | 10.04 | 70.53 | 10.03 | 70.83 | 10.07 | +0.3 | +127.08 | 0 | 0 |
| 2025/04/14 | 29.05 | +0.4 | +1.4 | 240 | 695.3 | 50 | 20.83 | 144.69 | 20.81 | 145.13 | 20.87 | +0.43 | +87 | 0 | 0 |
| 2025/04/11 | 28.65 | -0.9 | -3.05 | 380 | 1,093.11 | 41 | 10.79 | 117.14 | 10.72 | 118.27 | 10.82 | +1.14 | +276.83 | 3 | 0.79 |
| 2025/04/10 | 29.55 | +2.4 | +8.84 | 507 | 1,484.48 | 69 | 13.61 | 199.57 | 13.44 | 203.43 | 13.7 | +3.85 | +558.7 | 0 | 0 |
| 2025/04/09 | 27.15 | -0.55 | -1.99 | 476 | 1,302.65 | 41 | 8.61 | 112.47 | 8.63 | 112.3 | 8.62 | -0.17 | -42.68 | 0 | 0 |
| 2025/04/08 | 27.7 | +0.7 | +2.59 | 640 | 1,737.4 | 68 | 10.62 | 181.79 | 10.46 | 185.74 | 10.69 | +3.94 | +580.15 | 0 | 0 |
| 2025/04/07 | 27 | -2.95 | -9.85 | 1,265 | 3,417.84 | 57 | 4.5 | 153.94 | 4.5 | 154.04 | 4.51 | +0.1 | +17.54 | 0 | 0 |
| 2025/04/02 | 29.95 | +0.05 | +0.17 | 126 | 375.02 | 11 | 8.76 | 32.81 | 8.75 | 32.91 | 8.77 | +0.1 | +86.36 | 0 | 0 |
| 2025/04/01 | 29.9 | +0.4 | +1.36 | 417 | 1,250.02 | 52 | 12.48 | 155.47 | 12.44 | 155.96 | 12.48 | +0.49 | +94.23 | 0 | 0 |
| 2025/03/31 | 29.5 | -0.85 | -2.8 | 550 | 1,630.65 | 156 | 28.37 | 463.58 | 28.43 | 462.76 | 28.38 | -0.81 | -52.24 | 0 | 0 |
| 2025/03/28 | 30.35 | -0.4 | -1.3 | 323 | 984.65 | 59 | 18.26 | 180.29 | 18.31 | 179.87 | 18.27 | -0.42 | -71.19 | 0 | 0 |
| 2025/03/27 | 30.75 | +0.25 | +0.82 | 266 | 815.47 | 19 | 7.13 | 57.92 | 7.1 | 58.01 | 7.11 | +0.09 | +44.74 | 0 | 0 |
| 2025/03/26 | 30.5 | +0.1 | +0.33 | 91 | 276.68 | 3 | 3.31 | 9.17 | 3.31 | 9.15 | 3.31 | -0.02 | -66.67 | 0 | 0 |
| 2025/03/25 | 30.4 | -0.2 | -0.65 | 170 | 518.27 | 41 | 24.07 | 124.45 | 24.01 | 125.13 | 24.14 | +0.68 | +164.63 | 0 | 0 |
| 2025/03/24 | 30.6 | -0.05 | -0.16 | 349 | 1,074.93 | 26 | 7.44 | 80 | 7.44 | 80.02 | 7.44 | +0.01 | +5.77 | 0 | 0 |
| 2025/03/21 | 30.65 | +0.3 | +0.99 | 383 | 1,172.28 | 10 | 2.61 | 30.54 | 2.6 | 30.61 | 2.61 | +0.07 | +70 | 0 | 0 |
| 2025/03/20 | 30.35 | +0.2 | +0.66 | 283 | 859.96 | 12 | 4.24 | 36.34 | 4.23 | 36.42 | 4.24 | +0.07 | +62.5 | 0 | 0 |
| 2025/03/19 | 30.15 | +0.1 | +0.33 | 124 | 373.96 | 14 | 11.27 | 42.14 | 11.27 | 42.15 | 11.27 | +0.01 | +3.57 | 0 | 0 |
| 2025/03/18 | 30.05 | +0.1 | +0.33 | 340 | 1,026.02 | 46 | 13.53 | 138.5 | 13.5 | 138.63 | 13.51 | +0.12 | +27.17 | 0 | 0 |
| 2025/03/17 | 29.95 | +0.2 | +0.67 | 168 | 504.54 | 4 | 2.38 | 12.01 | 2.38 | 12.04 | 2.39 | +0.04 | +87.5 | 0 | 0 |
| 2025/03/14 | 29.75 | +0.1 | +0.34 | 230 | 683.6 | 16 | 6.94 | 47.45 | 6.94 | 47.67 | 6.97 | +0.23 | +140.62 | 0 | 0 |
| 2025/03/13 | 29.65 | -0.6 | -1.98 | 376 | 1,130.22 | 28 | 7.45 | 84.06 | 7.44 | 84.52 | 7.48 | +0.46 | +162.5 | 0 | 0 |
| 2025/03/12 | 30.25 | -0.45 | -1.47 | 342 | 1,043.42 | 24 | 7.01 | 73.2 | 7.02 | 73.3 | 7.02 | +0.1 | +41.67 | 0 | 0 |
| 2025/03/11 | 30.7 | +1.05 | +3.54 | 951 | 2,872.33 | 99 | 10.41 | 296.82 | 10.33 | 297.95 | 10.37 | +1.13 | +114.14 | 2 | 0.21 |
| 2025/03/10 | 29.65 | -0.65 | -2.15 | 370 | 1,108.01 | 18 | 4.87 | 54.04 | 4.88 | 54.41 | 4.91 | +0.37 | +205.56 | 0 | 0 |
| 2025/03/07 | 30.3 | +0.25 | +0.83 | 341 | 1,027.97 | 25 | 7.34 | 75.34 | 7.33 | 75.59 | 7.35 | +0.25 | +100 | 0 | 0 |
| 2025/03/06 | 30.05 | +0.45 | +1.52 | 1,306 | 3,958.47 | 247 | 18.91 | 747.85 | 18.89 | 749.06 | 18.92 | +1.21 | +48.99 | 0 | 0 |
| 2025/03/05 | 29.6 | +0.25 | +0.85 | 296 | 870.91 | 27 | 9.13 | 79.39 | 9.12 | 79.33 | 9.11 | -0.07 | -24.07 | 0 | 0 |
| 2025/03/04 | 29.35 | +0.1 | +0.34 | 332 | 970.56 | 29 | 8.74 | 84.74 | 8.73 | 84.76 | 8.73 | +0.02 | +6.9 | 1 | 0.3 |
| 2025/03/03 | 29.25 | +0.25 | +0.86 | 348 | 1,015.87 | 33 | 9.48 | 96.09 | 9.46 | 96.28 | 9.48 | +0.18 | +56.06 | 0 | 0 |
| 2025/02/27 | 29 | +0.15 | +0.52 | 102 | 294.05 | 6 | 5.89 | 17.3 | 5.89 | 17.37 | 5.91 | +0.07 | +108.33 | 0 | 0 |
| 2025/02/26 | 28.85 | +0.05 | +0.17 | 150 | 433.8 | 4 | 2.66 | 11.54 | 2.66 | 11.55 | 2.66 | +0.01 | +25 | 0 | 0 |
| 2025/02/25 | 28.8 | +0.1 | +0.35 | 139 | 400.59 | 28 | 20.13 | 80.94 | 20.2 | 80.52 | 20.1 | -0.42 | -150 | 0 | 0 |
| 2025/02/24 | 28.7 | +0 | +0 | 119 | 341.98 | 16 | 13.47 | 46.21 | 13.51 | 46.05 | 13.47 | -0.15 | -96.88 | 0 | 0 |
| 2025/02/21 | 28.7 | +0.2 | +0.7 | 218 | 626.7 | 4 | 1.84 | 11.47 | 1.83 | 11.53 | 1.84 | +0.05 | +125 | 0 | 0 |
| 2025/02/20 | 28.5 | +0.35 | +1.24 | 137 | 390.17 | 10 | 7.29 | 28.37 | 7.27 | 28.41 | 7.28 | +0.04 | +45 | 0 | 0 |
| 2025/02/19 | 28.15 | +0 | +0 | 72 | 202.72 | 7 | 9.76 | 19.75 | 9.74 | 19.88 | 9.81 | +0.14 | +192.86 | 0 | 0 |
| 2025/02/18 | 28.15 | -0.15 | -0.53 | 126 | 356.05 | 4 | 3.17 | 11.32 | 3.18 | 11.27 | 3.17 | -0.05 | -125 | 0 | 0 |
| 2025/02/17 | 28.3 | -0.05 | -0.18 | 138 | 390.96 | 14 | 10.16 | 39.71 | 10.16 | 39.68 | 10.15 | -0.03 | -21.43 | 1 | 0.73 |
| 2025/02/14 | 28.35 | +0.2 | +0.71 | 171 | 482.72 | 13 | 7.62 | 36.71 | 7.6 | 36.84 | 7.63 | +0.13 | +100 | 0 | 0 |
| 2025/02/13 | 28.15 | -0.1 | -0.35 | 103 | 289.13 | 10 | 9.75 | 28.18 | 9.75 | 28.15 | 9.74 | -0.03 | -30 | 0 | 0 |
| 2025/02/12 | 28.25 | +0.5 | +1.8 | 206 | 577.59 | 14 | 6.81 | 38.93 | 6.74 | 39.31 | 6.81 | +0.39 | +275 | 0 | 0 |
| 2025/02/11 | 27.75 | -0.9 | -3.14 | 856 | 2,395.82 | 71 | 8.29 | 199.07 | 8.31 | 198.37 | 8.28 | -0.71 | -100 | 0 | 0 |
| 2025/02/10 | 28.65 | -0.55 | -1.88 | 223 | 640.41 | 14 | 6.28 | 40.33 | 6.3 | 40.15 | 6.27 | -0.18 | -128.57 | 0 | 0 |
| 2025/02/07 | 29.2 | +0 | +0 | 343 | 997.49 | 31 | 9.04 | 89.94 | 9.02 | 90.27 | 9.05 | +0.33 | +104.84 | 0 | 0 |
| 2025/02/06 | 29.2 | +0.3 | +1.04 | 300 | 865.71 | 29 | 9.67 | 83.46 | 9.64 | 84.2 | 9.73 | +0.74 | +255.17 | 0 | 0 |
| 2025/02/05 | 28.9 | +0.25 | +0.87 | 241 | 691.67 | 21 | 8.73 | 60.31 | 8.72 | 60.59 | 8.76 | +0.28 | +130.95 | 0 | 0 |
| 2025/02/04 | 28.65 | -0.35 | -1.21 | 188 | 536.85 | 13 | 6.93 | 37.17 | 6.92 | 37.24 | 6.94 | +0.07 | +57.69 | 0 | 0 |
| 2025/02/03 | 29 | +0.75 | +2.65 | 285 | 815.91 | 36 | 12.62 | 102.15 | 12.52 | 103.3 | 12.66 | +1.15 | +319.44 | 0 | 0 |
| 2025/01/22 | 28.25 | -0.25 | -0.88 | 76 | 216.38 | 1 | 1.31 | 2.83 | 1.31 | 2.84 | 1.31 | +0.01 | +100 | 0 | 0 |
| 2025/01/21 | 28.5 | -0.1 | -0.35 | 93 | 264.42 | 23 | 24.72 | 65.56 | 24.8 | 65.28 | 24.69 | -0.28 | -123.91 | 0 | 0 |
| 2025/01/20 | 28.6 | +0.2 | +0.7 | 144 | 411.51 | 9 | 6.26 | 25.68 | 6.24 | 25.84 | 6.28 | +0.16 | +177.78 | 0 | 0 |
| 2025/01/17 | 28.4 | +0.1 | +0.35 | 84 | 239.13 | 13 | 15.46 | 36.88 | 15.42 | 37.15 | 15.53 | +0.27 | +203.85 | 0 | 0 |
| 2025/01/16 | 28.3 | -0.2 | -0.7 | 212 | 600.66 | 28 | 13.22 | 79.22 | 13.19 | 79.75 | 13.28 | +0.52 | +185.71 | 0 | 0 |
| 2025/01/15 | 28.5 | -0.2 | -0.7 | 70 | 200.18 | 7 | 10 | 20.05 | 10.02 | 20.04 | 10.01 | -0.02 | -28.57 | 0 | 0 |
| 2025/01/14 | 28.7 | -0.05 | -0.17 | 104 | 297.89 | 14 | 13.5 | 40.19 | 13.49 | 40.28 | 13.52 | +0.1 | +67.86 | 0 | 0 |
| 2025/01/13 | 28.75 | +0.4 | +1.41 | 735 | 2,112.68 | 108 | 14.7 | 309.65 | 14.66 | 310.65 | 14.7 | +0.99 | +92.13 | 0 | 0 |
| 2025/01/10 | 28.35 | -0.55 | -1.9 | 1,362 | 3,976.51 | 368 | 27.02 | 1,077.43 | 27.09 | 1,071.83 | 26.95 | -5.61 | -152.31 | 1 | 0.07 |
| 2025/01/09 | 28.9 | +0.45 | +1.58 | 626 | 1,803.45 | 93 | 14.86 | 267.71 | 14.84 | 268.3 | 14.88 | +0.58 | +62.9 | 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。
