4906
27.05
TWD-0.30 (-1.10%)
2025.05.22收盤
正文－現股當沖
正文最新現股當沖狀況
整理正文最新(2025/05/22) 當沖狀況。整體成交張數為76張，佔整體市場成交張數的15.18%。當日現股當沖之總損益為+2,700元、每張平均損益則為+36元。
開盤價
27.2
收盤價
27.05
當日範圍
27 - 27.3
成交張數
501
開盤價(昨)
27
收盤價(昨)
27.35
昨日範圍
27 - 27.4
成交張數(昨)
472
成交金額
1358.05萬
成交金額(昨)
1285.44萬
52週範圍
22.5 - 45.8
發行股數
4億
市值
116億
現股當沖－歷史逐日資訊
開盤價
27.2
收盤價
27.05
成交張數
501
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 | 27.05 | -0.3 | -1.1 | 501 | 1,357.43 | 76 | 15.18 | 205.98 | 15.17 | 206.25 | 15.19 | +0.27 | +35.53 | 0 | 0 |
| 2025/05/21 | 27.35 | +0.35 | +1.3 | 472 | 1,285.2 | 79 | 16.74 | 214.78 | 16.71 | 215.54 | 16.77 | +0.77 | +96.84 | 0 | 0 |
| 2025/05/20 | 27 | +0 | +0 | 594 | 1,607.59 | 86 | 14.48 | 233.05 | 14.5 | 232.96 | 14.49 | -0.09 | -10.47 | 1 | 0.17 |
| 2025/05/19 | 27 | -0.45 | -1.64 | 1,156 | 3,145.52 | 188 | 16.26 | 512.8 | 16.3 | 512 | 16.28 | -0.8 | -42.55 | 0 | 0 |
| 2025/05/16 | 27.45 | +0.2 | +0.73 | 651 | 1,789.83 | 109 | 16.74 | 299.12 | 16.71 | 299.72 | 16.75 | +0.6 | +55.5 | 0 | 0 |
| 2025/05/15 | 27.25 | -0.2 | -0.73 | 1,008 | 2,760.06 | 169 | 16.77 | 463.89 | 16.81 | 464.3 | 16.82 | +0.41 | +24.26 | 0 | 0 |
| 2025/05/14 | 27.45 | +0.4 | +1.48 | 1,037 | 2,838.02 | 181 | 17.45 | 494.3 | 17.42 | 495.42 | 17.46 | +1.12 | +61.88 | 0 | 0 |
| 2025/05/13 | 27.05 | -0.2 | -0.73 | 1,452 | 3,968.61 | 303 | 20.87 | 828.12 | 20.87 | 830.25 | 20.92 | +2.13 | +70.46 | 0 | 0 |
| 2025/05/12 | 27.25 | +0.55 | +2.06 | 1,101 | 2,982.44 | 163 | 14.81 | 440.61 | 14.77 | 442.37 | 14.83 | +1.76 | +107.98 | 0 | 0 |
| 2025/05/09 | 26.7 | -0.05 | -0.19 | 904 | 2,409.06 | 193 | 21.36 | 514.22 | 21.35 | 514.7 | 21.37 | +0.48 | +24.87 | 0 | 0 |
| 2025/05/08 | 26.75 | +0.05 | +0.19 | 1,074 | 2,858.42 | 241 | 22.44 | 640.89 | 22.42 | 642.16 | 22.47 | +1.26 | +52.49 | 1 | 0.09 |
| 2025/05/07 | 26.7 | +0.15 | +0.56 | 671 | 1,784.2 | 141 | 21.03 | 374.69 | 21 | 375.42 | 21.04 | +0.72 | +51.42 | 0 | 0 |
| 2025/05/06 | 26.55 | +0.15 | +0.57 | 1,119 | 2,974.46 | 262 | 23.42 | 694.95 | 23.36 | 697.83 | 23.46 | +2.88 | +109.73 | 0 | 0 |
| 2025/05/05 | 26.4 | -1.8 | -6.38 | 3,437 | 9,242.19 | 733 | 21.32 | 1,964.89 | 21.26 | 1,998.65 | 21.63 | +33.76 | +460.5 | 1 | 0.03 |
| 2025/05/02 | 28.2 | -0.1 | -0.35 | 1,647 | 4,659.13 | 262 | 15.91 | 740.74 | 15.9 | 741.27 | 15.91 | +0.54 | +20.42 | 0 | 0 |
| 2025/04/30 | 28.3 | -0.25 | -0.88 | 4,333 | 12,473.37 | 1,500 | 34.62 | 4,321.77 | 34.65 | 4,320.93 | 34.64 | -0.84 | -5.63 | 1 | 0.02 |
| 2025/04/29 | 28.55 | +0.75 | +2.7 | 2,201 | 6,236.41 | 555 | 25.22 | 1,564.85 | 25.09 | 1,577.9 | 25.3 | +13.05 | +235.23 | 0 | 0 |
| 2025/04/28 | 27.8 | +0.35 | +1.28 | 1,740 | 4,835.65 | 311 | 17.87 | 862.46 | 17.84 | 864.89 | 17.89 | +2.43 | +78.14 | 0 | 0 |
| 2025/04/25 | 27.45 | +0.6 | +2.23 | 1,580 | 4,325.14 | 335 | 21.21 | 913.87 | 21.13 | 919.42 | 21.26 | +5.56 | +165.97 | 0 | 0 |
| 2025/04/24 | 26.85 | -0.05 | -0.19 | 1,247 | 3,371.3 | 494 | 39.63 | 1,336.76 | 39.65 | 1,335.01 | 39.6 | -1.75 | -35.43 | 0 | 0 |
| 2025/04/23 | 26.9 | +0.8 | +3.07 | 1,278 | 3,441.75 | 249 | 19.48 | 668.36 | 19.42 | 670.86 | 19.49 | +2.5 | +100.2 | 1 | 0.08 |
| 2025/04/22 | 26.1 | -0.05 | -0.19 | 1,143 | 2,996.35 | 327 | 28.61 | 857.91 | 28.63 | 857.38 | 28.61 | -0.53 | -16.21 | 0 | 0 |
| 2025/04/21 | 26.15 | -0.35 | -1.32 | 1,144 | 3,008.81 | 287 | 25.09 | 754.8 | 25.09 | 756.89 | 25.16 | +2.09 | +72.82 | 1 | 0.09 |
| 2025/04/18 | 26.5 | -0.3 | -1.12 | 1,290 | 3,443.73 | 210 | 16.28 | 561.92 | 16.32 | 562.7 | 16.34 | +0.78 | +36.9 | 0 | 0 |
| 2025/04/17 | 26.8 | +0.3 | +1.13 | 1,500 | 3,999.46 | 529 | 35.27 | 1,406.47 | 35.17 | 1,411.44 | 35.29 | +4.97 | +93.95 | 0 | 0 |
| 2025/04/16 | 26.5 | -0.35 | -1.3 | 2,063 | 5,502.06 | 482 | 23.36 | 1,285.99 | 23.37 | 1,287.37 | 23.4 | +1.38 | +28.63 | 0 | 0 |
| 2025/04/15 | 26.85 | +1.15 | +4.47 | 3,055 | 8,082.16 | 1,028 | 33.65 | 2,689.24 | 33.27 | 2,720.68 | 33.66 | +31.44 | +305.84 | 2 | 0.07 |
| 2025/04/14 | 25.7 | +0.6 | +2.39 | 2,663 | 6,903.14 | 1,028 | 38.6 | 2,660.7 | 38.54 | 2,666.03 | 38.62 | +5.33 | +51.9 | 0 | 0 |
| 2025/04/11 | 25.1 | +0.35 | +1.41 | 3,155 | 7,673.45 | 1,377 | 43.65 | 3,317.32 | 43.23 | 3,334.03 | 43.45 | +16.71 | +121.35 | 4 | 0.13 |
| 2025/04/10 | 24.75 | +2.25 | +10 | 3,350 | 8,289.57 | 130 | 3.88 | 321.65 | 3.88 | 321.19 | 3.87 | -0.46 | -35 | 0 | 0 |
| 2025/04/09 | 22.5 | -2 | -8.16 | 8,305 | 19,021.82 | 2,642 | 31.81 | 6,071.86 | 31.92 | 6,087.86 | 32 | +16 | +60.56 | 0 | 0 |
| 2025/04/08 | 24.5 | -2.65 | -9.76 | 8,353 | 20,509.42 | 1,402 | 16.78 | 3,446.61 | 16.81 | 3,452.13 | 16.83 | +5.51 | +39.34 | 0 | 0 |
| 2025/04/07 | 27.15 | -3 | -9.95 | 904 | 2,455.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.15 | +0.1 | +0.33 | 1,090 | 3,280.21 | 248 | 22.75 | 744.68 | 22.7 | 746.12 | 22.75 | +1.44 | +58.06 | 0 | 0 |
| 2025/04/01 | 30.05 | +1 | +3.44 | 2,090 | 6,255.96 | 731 | 34.98 | 2,171.88 | 34.72 | 2,188.09 | 34.98 | +16.21 | +221.82 | 0 | 0 |
| 2025/03/31 | 29.05 | -1.45 | -4.75 | 4,283 | 12,601.85 | 1,324 | 30.91 | 3,884.68 | 30.83 | 3,902.24 | 30.97 | +17.55 | +132.55 | 1 | 0.02 |
| 2025/03/28 | 30.5 | -0.95 | -3.02 | 2,786 | 8,535.84 | 196 | 7.04 | 600.5 | 7.03 | 599.16 | 7.02 | -1.33 | -68.11 | 0 | 0 |
| 2025/03/27 | 31.45 | -0.35 | -1.1 | 1,182 | 3,720.69 | 199 | 16.84 | 626.7 | 16.84 | 626.88 | 16.85 | +0.18 | +9.3 | 4 | 0.34 |
| 2025/03/26 | 31.8 | -0.1 | -0.31 | 1,384 | 4,413.49 | 222 | 16.04 | 709.33 | 16.07 | 708.48 | 16.05 | -0.85 | -38.51 | 0 | 0 |
| 2025/03/25 | 31.9 | -0.45 | -1.39 | 1,172 | 3,759.51 | 128 | 10.92 | 411.53 | 10.95 | 410.25 | 10.91 | -1.28 | -100 | 0 | 0 |
| 2025/03/24 | 32.35 | -0.05 | -0.15 | 993 | 3,235.69 | 177 | 17.82 | 576.46 | 17.82 | 574.97 | 17.77 | -1.5 | -84.46 | 0 | 0 |
| 2025/03/21 | 32.4 | -0.2 | -0.61 | 1,389 | 4,523.95 | 231 | 16.63 | 752.22 | 16.63 | 753.12 | 16.65 | +0.9 | +38.96 | 0 | 0 |
| 2025/03/20 | 32.6 | +0.45 | +1.4 | 1,205 | 3,922.36 | 248 | 20.58 | 805.45 | 20.53 | 807.69 | 20.59 | +2.24 | +90.32 | 0 | 0 |
| 2025/03/19 | 32.15 | -0.2 | -0.62 | 1,085 | 3,499.52 | 249 | 22.94 | 803.9 | 22.97 | 803.93 | 22.97 | +0.03 | +1.2 | 0 | 0 |
| 2025/03/18 | 32.35 | +0.1 | +0.31 | 1,145 | 3,717.01 | 244 | 21.31 | 792.7 | 21.33 | 792.55 | 21.32 | -0.14 | -5.94 | 0 | 0 |
| 2025/03/17 | 32.25 | +0.2 | +0.62 | 944 | 3,048.72 | 271 | 28.72 | 874.84 | 28.7 | 876.2 | 28.74 | +1.36 | +50.37 | 0 | 0 |
| 2025/03/14 | 32.05 | +0.2 | +0.63 | 1,096 | 3,513.94 | 377 | 34.4 | 1,209.16 | 34.41 | 1,209.58 | 34.42 | +0.41 | +11.01 | 0 | 0 |
| 2025/03/13 | 31.85 | -0.45 | -1.39 | 1,470 | 4,747.13 | 305 | 20.75 | 988.92 | 20.83 | 988.32 | 20.82 | -0.6 | -19.84 | 0 | 0 |
| 2025/03/12 | 32.3 | +0.2 | +0.62 | 1,200 | 3,876.03 | 255 | 21.26 | 823.28 | 21.24 | 823.55 | 21.25 | +0.28 | +10.78 | 0 | 0 |
| 2025/03/11 | 32.1 | +0 | +0 | 1,946 | 6,150.59 | 591 | 30.36 | 1,864.31 | 30.31 | 1,874.63 | 30.48 | +10.33 | +174.79 | 0 | 0 |
| 2025/03/10 | 32.1 | +0 | +0 | 1,344 | 4,320.24 | 392 | 29.17 | 1,260.44 | 29.18 | 1,261.79 | 29.21 | +1.34 | +34.31 | 1 | 0.07 |
| 2025/03/07 | 32.1 | -1 | -3.02 | 4,402 | 14,447.13 | 1,365 | 31.01 | 4,484.94 | 31.04 | 4,482.65 | 31.03 | -2.28 | -16.7 | 1 | 0.02 |
| 2025/03/06 | 33.1 | -0.1 | -0.3 | 1,472 | 4,878.11 | 517 | 35.12 | 1,713.09 | 35.12 | 1,713.3 | 35.12 | +0.21 | +4.06 | 0 | 0 |
| 2025/03/05 | 33.2 | +0.1 | +0.3 | 1,516 | 5,017.62 | 536 | 35.37 | 1,775.39 | 35.38 | 1,773.13 | 35.34 | -2.26 | -42.16 | 0 | 0 |
| 2025/03/04 | 33.1 | +0.85 | +2.64 | 1,668 | 5,441.57 | 527 | 31.6 | 1,705.6 | 31.34 | 1,719.08 | 31.59 | +13.48 | +255.79 | 0 | 0 |
| 2025/03/03 | 32.25 | -0.45 | -1.38 | 1,350 | 4,356.81 | 303 | 22.44 | 977.53 | 22.44 | 978.72 | 22.46 | +1.19 | +39.27 | 0 | 0 |
| 2025/02/27 | 32.7 | -0.25 | -0.76 | 1,507 | 4,977.2 | 432 | 28.66 | 1,425.76 | 28.65 | 1,429.85 | 28.73 | +4.09 | +94.68 | 0 | 0 |
| 2025/02/26 | 32.95 | +0.1 | +0.3 | 1,191 | 3,916.13 | 236 | 19.81 | 775.07 | 19.79 | 775.82 | 19.81 | +0.75 | +31.78 | 0 | 0 |
| 2025/02/25 | 32.85 | -0.3 | -0.9 | 1,707 | 5,613.71 | 475 | 27.83 | 1,562.5 | 27.83 | 1,564.17 | 27.86 | +1.67 | +35.16 | 0 | 0 |
| 2025/02/24 | 33.15 | -0.05 | -0.15 | 1,304 | 4,331.25 | 396 | 30.37 | 1,315.65 | 30.38 | 1,315.16 | 30.36 | -0.49 | -12.5 | 0 | 0 |
| 2025/02/21 | 33.2 | +0 | +0 | 1,731 | 5,747.24 | 492 | 28.42 | 1,632.12 | 28.4 | 1,633.57 | 28.42 | +1.45 | +29.47 | 0 | 0 |
| 2025/02/20 | 33.2 | -0.65 | -1.92 | 2,715 | 9,074.8 | 634 | 23.35 | 2,117.01 | 23.33 | 2,121.8 | 23.38 | +4.79 | +75.55 | 0 | 0 |
| 2025/02/19 | 33.85 | -0.05 | -0.15 | 1,589 | 5,383.98 | 347 | 21.84 | 1,176.17 | 21.85 | 1,176.21 | 21.85 | +0.04 | +1.3 | 0 | 0 |
| 2025/02/18 | 33.9 | +0.05 | +0.15 | 671 | 2,274.45 | 133 | 19.83 | 450.99 | 19.83 | 450.8 | 19.82 | -0.2 | -14.66 | 0 | 0 |
| 2025/02/17 | 33.85 | -0.15 | -0.44 | 1,280 | 4,337.83 | 214 | 16.72 | 725.93 | 16.73 | 726.32 | 16.74 | +0.39 | +18.22 | 0 | 0 |
| 2025/02/14 | 34 | -0.1 | -0.29 | 1,090 | 3,703.86 | 140 | 12.84 | 476.45 | 12.86 | 476.21 | 12.86 | -0.23 | -16.79 | 0 | 0 |
| 2025/02/13 | 34.1 | +0.4 | +1.19 | 1,717 | 5,857.75 | 527 | 30.69 | 1,798 | 30.69 | 1,796.29 | 30.67 | -1.71 | -32.45 | 0 | 0 |
| 2025/02/12 | 33.7 | +0.2 | +0.6 | 1,622 | 5,486.77 | 586 | 36.12 | 1,978.97 | 36.07 | 1,979.93 | 36.09 | +0.95 | +16.3 | 0 | 0 |
| 2025/02/11 | 33.5 | +0 | +0 | 1,298 | 4,366.09 | 292 | 22.5 | 984.47 | 22.55 | 983.88 | 22.53 | -0.58 | -19.86 | 1 | 0.08 |
| 2025/02/10 | 33.5 | -0.4 | -1.18 | 893 | 3,002.57 | 182 | 20.39 | 612.27 | 20.39 | 612.03 | 20.38 | -0.24 | -13.46 | 0 | 0 |
| 2025/02/07 | 33.9 | -0.15 | -0.44 | 990 | 3,364.14 | 106 | 10.7 | 359.94 | 10.7 | 359.85 | 10.7 | -0.09 | -8.49 | 0 | 0 |
| 2025/02/06 | 34.05 | +0.45 | +1.34 | 1,373 | 4,651.13 | 233 | 16.98 | 787.23 | 16.93 | 790.15 | 16.99 | +2.92 | +125.32 | 0 | 0 |
| 2025/02/05 | 33.6 | +0.65 | +1.97 | 1,248 | 4,161.77 | 219 | 17.54 | 727.99 | 17.49 | 730.52 | 17.55 | +2.54 | +115.75 | 0 | 0 |
| 2025/02/04 | 32.95 | +0.05 | +0.15 | 1,016 | 3,342.8 | 289 | 28.44 | 950.06 | 28.42 | 950.41 | 28.43 | +0.35 | +12.28 | 0 | 0 |
| 2025/02/03 | 32.9 | +0.15 | +0.46 | 1,499 | 4,881.96 | 400 | 26.68 | 1,299.64 | 26.62 | 1,306.59 | 26.76 | +6.95 | +173.62 | 0 | 0 |
| 2025/01/22 | 32.75 | +0.4 | +1.24 | 1,159 | 3,773.68 | 153 | 13.2 | 496.75 | 13.16 | 499.17 | 13.23 | +2.41 | +157.52 | 0 | 0 |
| 2025/01/21 | 32.35 | -0.35 | -1.07 | 824 | 2,672.16 | 159 | 19.29 | 517.22 | 19.36 | 516.36 | 19.32 | -0.86 | -54.09 | 0 | 0 |
| 2025/01/20 | 32.7 | +0.6 | +1.87 | 1,339 | 4,344.77 | 341 | 25.47 | 1,100.28 | 25.32 | 1,105.67 | 25.45 | +5.39 | +158.21 | 0 | 0 |
| 2025/01/17 | 32.1 | +0.4 | +1.26 | 985 | 3,148.38 | 141 | 14.32 | 449.54 | 14.28 | 451.36 | 14.34 | +1.82 | +129.08 | 0 | 0 |
| 2025/01/16 | 31.7 | -0.1 | -0.31 | 1,193 | 3,806.61 | 183 | 15.34 | 584.7 | 15.36 | 585.36 | 15.38 | +0.67 | +36.34 | 0 | 0 |
| 2025/01/15 | 31.8 | +0.35 | +1.11 | 979 | 3,107.43 | 154 | 15.74 | 488.04 | 15.71 | 489.39 | 15.75 | +1.35 | +87.99 | 0 | 0 |
| 2025/01/14 | 31.45 | +0.65 | +2.11 | 1,342 | 4,187.95 | 273 | 20.34 | 849.15 | 20.28 | 848.87 | 20.27 | -0.28 | -10.26 | 0 | 0 |
| 2025/01/13 | 30.8 | -1.2 | -3.75 | 3,026 | 9,325.69 | 630 | 20.82 | 1,938.99 | 20.79 | 1,948.12 | 20.89 | +9.12 | +144.84 | 0 | 0 |
| 2025/01/10 | 32 | -0.2 | -0.62 | 1,363 | 4,373.69 | 190 | 13.94 | 609.8 | 13.94 | 611.21 | 13.97 | +1.41 | +73.95 | 0 | 0 |
| 2025/01/09 | 32.2 | -1.35 | -4.02 | 1,868 | 6,090.22 | 425 | 22.75 | 1,385.77 | 22.75 | 1,393.64 | 22.88 | +7.88 | +185.29 | 0 | 0 |
| 2025/01/08 | 33.55 | +0.1 | +0.3 | 830 | 2,762.43 | 260 | 31.31 | 864.83 | 31.31 | 864.75 | 31.3 | -0.08 | -3.08 | 0 | 0 |
| 2025/01/07 | 33.45 | -0.3 | -0.89 | 1,153 | 3,867.67 | 217 | 18.81 | 728.47 | 18.83 | 727.46 | 18.81 | -1 | -46.31 | 0 | 0 |
| 2025/01/06 | 33.75 | +0.35 | +1.05 | 1,633 | 5,513.08 | 331 | 20.27 | 1,117.15 | 20.26 | 1,117.83 | 20.28 | +0.67 | +20.24 | 0 | 0 |
| 2025/01/03 | 33.4 | -0.15 | -0.45 | 1,208 | 4,047.37 | 294 | 24.33 | 988.02 | 24.41 | 985.81 | 24.36 | -2.21 | -75.34 | 3 | 0.25 |
| 2025/01/02 | 33.55 | +0.05 | +0.15 | 978 | 3,296.7 | 244 | 24.96 | 820.65 | 24.89 | 822.57 | 24.95 | +1.92 | +78.48 | 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。
