5203
101.5
TWD+1.50 (1.50%)
2025.07.11收盤
訊連－現股當沖
訊連最新現股當沖狀況
整理訊連最新(2025/07/10) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的25.3%。當日現股當沖之總損益為+500元、每張平均損益則為+16元。
開盤價
100
收盤價
101.5
當日範圍
100 - 102
成交張數
153
開盤價(昨)
99.8
收盤價(昨)
100
昨日範圍
99.6 - 101.5
成交張數(昨)
123
成交金額
1548.19萬
成交金額(昨)
1235.59萬
52週範圍
83 - 141
發行股數
7910萬
市值
80億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
101.5
成交張數
153
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(%) | ||||||
| 2025/07/10 | 100 | +0.2 | +0.2 | 123 | 1,230.8 | 31 | 25.3 | 311.46 | 25.31 | 311.51 | 25.31 | +0.05 | +16.13 | 0 | 0 |
| 2025/07/09 | 99.8 | -0.7 | -0.7 | 152 | 1,521.73 | 38 | 25.01 | 380.37 | 25 | 380.36 | 25 | -0.01 | -2.63 | 0 | 0 |
| 2025/07/08 | 100.5 | +1.4 | +1.41 | 250 | 2,488.03 | 97 | 38.8 | 962.33 | 38.68 | 965.03 | 38.79 | +2.7 | +278.35 | 0 | 0 |
| 2025/07/07 | 99.1 | -6.4 | -6.07 | 859 | 8,573.66 | 251 | 29.21 | 2,497.39 | 29.13 | 2,513.41 | 29.32 | +16.02 | +638.25 | 0 | 0 |
| 2025/07/04 | 105.5 | +0 | +0 | 232 | 2,443.26 | 69 | 29.8 | 729.2 | 29.85 | 729.8 | 29.87 | +0.6 | +86.96 | 0 | 0 |
| 2025/07/03 | 105.5 | +1 | +0.96 | 124 | 1,308.7 | 47 | 37.92 | 496.6 | 37.95 | 496.1 | 37.91 | -0.5 | -106.38 | 0 | 0 |
| 2025/07/02 | 104.5 | +1 | +0.97 | 148 | 1,554.73 | 67 | 45.32 | 703.55 | 45.25 | 704.35 | 45.3 | +0.8 | +119.4 | 0 | 0 |
| 2025/07/01 | 103.5 | +0 | +0 | 132 | 1,380.28 | 17 | 12.85 | 177.2 | 12.84 | 178.1 | 12.9 | +0.9 | +529.41 | 0 | 0 |
| 2025/06/30 | 103.5 | -2 | -1.9 | 232 | 2,411.93 | 53 | 22.86 | 552.9 | 22.92 | 552.3 | 22.9 | -0.6 | -113.21 | 0 | 0 |
| 2025/06/27 | 105.5 | -1 | -0.94 | 195 | 2,072.25 | 75 | 38.36 | 795.7 | 38.4 | 797.2 | 38.47 | +1.5 | +200 | 0 | 0 |
| 2025/06/26 | 106.5 | -1.5 | -1.39 | 203 | 2,188.12 | 51 | 25.07 | 549.35 | 25.11 | 550.65 | 25.17 | +1.3 | +254.9 | 0 | 0 |
| 2025/06/25 | 108 | +3 | +2.86 | 345 | 3,699.36 | 1 | 0.29 | 6.6 | 0.18 | 6.51 | 0.18 | -0.09 | -900 | 0 | 0 |
| 2025/06/24 | 105 | +4 | +3.96 | 378 | 3,965.06 | 88 | 23.25 | 918.2 | 23.16 | 925.5 | 23.34 | +7.3 | +829.55 | 0 | 0 |
| 2025/06/23 | 101 | -3 | -2.88 | 493 | 4,972.48 | 219 | 44.42 | 2,203.82 | 44.32 | 2,214.26 | 44.53 | +10.44 | +476.71 | 1 | 0.2 |
| 2025/06/20 | 104 | -1 | -0.95 | 451 | 4,696.81 | 172 | 38.13 | 1,790.1 | 38.11 | 1,795.75 | 38.23 | +5.65 | +328.49 | 0 | 0 |
| 2025/06/19 | 105 | -1.5 | -1.41 | 165 | 1,734.46 | 54 | 32.73 | 567.3 | 32.71 | 568.35 | 32.77 | +1.05 | +194.44 | 0 | 0 |
| 2025/06/18 | 106.5 | -0.5 | -0.47 | 164 | 1,765.51 | 54 | 32.84 | 578.95 | 32.79 | 581.3 | 32.93 | +2.35 | +435.19 | 0 | 0 |
| 2025/06/17 | 107 | +0.5 | +0.47 | 274 | 2,925.61 | 100 | 36.45 | 1,066.05 | 36.44 | 1,067.45 | 36.49 | +1.4 | +140 | 0 | 0 |
| 2025/06/16 | 106.5 | +2 | +1.91 | 434 | 4,534.47 | 201 | 46.32 | 2,090.5 | 46.1 | 2,107.45 | 46.48 | +16.95 | +843.28 | 0 | 0 |
| 2025/06/13 | 104.5 | -5 | -4.57 | 445 | 4,692.64 | 140 | 31.43 | 1,478.6 | 31.51 | 1,478.4 | 31.5 | -0.2 | -14.29 | 0 | 0 |
| 2025/06/12 | 109.5 | +4 | +3.79 | 547 | 5,921.02 | 176 | 32.2 | 1,890.7 | 31.93 | 1,906.15 | 32.19 | +15.45 | +877.84 | 0 | 0 |
| 2025/06/11 | 105.5 | +2.5 | +2.43 | 488 | 5,123.75 | 198 | 40.56 | 2,073.1 | 40.46 | 2,077.85 | 40.55 | +4.75 | +239.9 | 0 | 0 |
| 2025/06/10 | 103 | -1 | -0.96 | 634 | 6,551.4 | 207 | 32.67 | 2,144.35 | 32.73 | 2,148.35 | 32.79 | +4 | +193.24 | 0 | 0 |
| 2025/06/09 | 104 | -11.5 | -9.96 | 1,689 | 18,018.5 | 554 | 32.8 | 5,910.6 | 32.8 | 5,908.95 | 32.79 | -1.65 | -29.78 | 1 | 0.06 |
| 2025/06/06 | 115.5 | +1 | +0.87 | 207 | 2,367.29 | 48 | 23.2 | 548.95 | 23.19 | 550.35 | 23.25 | +1.4 | +291.67 | 0 | 0 |
| 2025/06/05 | 114.5 | -3 | -2.55 | 520 | 5,981.75 | 180 | 34.59 | 2,070.15 | 34.61 | 2,069.2 | 34.59 | -0.95 | -52.78 | 0 | 0 |
| 2025/06/04 | 117.5 | +1.5 | +1.29 | 942 | 11,180.76 | 435 | 46.17 | 5,147.05 | 46.03 | 5,171.85 | 46.26 | +24.8 | +570.11 | 1 | 0.11 |
| 2025/06/03 | 116 | +3.5 | +3.11 | 1,165 | 13,447.07 | 541 | 46.43 | 6,222.75 | 46.28 | 6,256.3 | 46.53 | +33.55 | +620.15 | 1 | 0.09 |
| 2025/06/02 | 112.5 | +1.5 | +1.35 | 1,046 | 11,755.71 | 346 | 33.09 | 3,870.95 | 32.93 | 3,887.6 | 33.07 | +16.65 | +481.21 | 3 | 0.29 |
| 2025/05/29 | 111 | +6.5 | +6.22 | 461 | 5,013.57 | 93 | 20.18 | 1,002.2 | 19.99 | 1,013.7 | 20.22 | +11.5 | +1,236.56 | 0 | 0 |
| 2025/05/28 | 104.5 | -0.5 | -0.48 | 127 | 1,337.39 | 29 | 22.85 | 306 | 22.88 | 305.35 | 22.83 | -0.65 | -224.14 | 0 | 0 |
| 2025/05/27 | 105 | +0.5 | +0.48 | 119 | 1,257.35 | 26 | 21.78 | 274.35 | 21.82 | 274 | 21.79 | -0.35 | -134.62 | 0 | 0 |
| 2025/05/26 | 104.5 | -1.5 | -1.42 | 175 | 1,831.62 | 43 | 24.59 | 448.7 | 24.5 | 450.95 | 24.62 | +2.25 | +523.26 | 0 | 0 |
| 2025/05/23 | 106 | -2 | -1.85 | 136 | 1,443.66 | 48 | 35.4 | 511.05 | 35.4 | 512.15 | 35.48 | +1.1 | +229.17 | 0 | 0 |
| 2025/05/22 | 108 | -1 | -0.92 | 198 | 2,146.29 | 67 | 33.75 | 724.85 | 33.77 | 726.15 | 33.83 | +1.3 | +194.03 | 0 | 0 |
| 2025/05/21 | 109 | +1.5 | +1.4 | 177 | 1,917.69 | 37 | 20.94 | 401.35 | 20.93 | 400.7 | 20.89 | -0.65 | -175.68 | 0 | 0 |
| 2025/05/20 | 107.5 | +2 | +1.9 | 147 | 1,567.13 | 52 | 35.31 | 552.15 | 35.23 | 555.55 | 35.45 | +3.4 | +653.85 | 0 | 0 |
| 2025/05/19 | 105.5 | -2.5 | -2.31 | 250 | 2,678.32 | 71 | 28.36 | 759.75 | 28.37 | 760.9 | 28.41 | +1.15 | +161.97 | 1 | 0.4 |
| 2025/05/16 | 108 | -2 | -1.82 | 264 | 2,890.51 | 87 | 33 | 956.95 | 33.11 | 955.9 | 33.07 | -1.05 | -120.69 | 0 | 0 |
| 2025/05/15 | 110 | +0 | +0 | 364 | 4,038.39 | 167 | 45.89 | 1,852.2 | 45.86 | 1,855.55 | 45.95 | +3.35 | +200.6 | 0 | 0 |
| 2025/05/14 | 110 | +2.5 | +2.33 | 403 | 4,379.51 | 93 | 23.05 | 1,004.85 | 22.94 | 1,013.5 | 23.14 | +8.65 | +930.11 | 0 | 0 |
| 2025/05/13 | 107.5 | -1 | -0.92 | 305 | 3,302.86 | 98 | 32.08 | 1,058.8 | 32.06 | 1,061.55 | 32.14 | +2.75 | +280.61 | 0 | 0 |
| 2025/05/12 | 108.5 | +0.5 | +0.46 | 338 | 3,636.88 | 115 | 34.06 | 1,237.45 | 34.03 | 1,246.4 | 34.27 | +8.95 | +778.26 | 0 | 0 |
| 2025/05/09 | 108 | -2.5 | -2.26 | 594 | 6,460.43 | 200 | 33.68 | 2,170.3 | 33.59 | 2,185.2 | 33.82 | +14.9 | +745 | 0 | 0 |
| 2025/05/08 | 110.5 | +5.5 | +5.24 | 873 | 9,594.71 | 349 | 39.98 | 3,817.2 | 39.78 | 3,843.6 | 40.06 | +26.4 | +756.45 | 2 | 0.23 |
| 2025/05/07 | 105 | +3 | +2.94 | 1,074 | 11,539.11 | 611 | 56.91 | 6,564.9 | 56.89 | 6,565.15 | 56.89 | +0.25 | +4.09 | 2 | 0.19 |
| 2025/05/06 | 102 | +0.5 | +0.49 | 382 | 3,873.83 | 145 | 37.95 | 1,464.3 | 37.8 | 1,476.83 | 38.12 | +12.53 | +864.14 | 0 | 0 |
| 2025/05/05 | 101.5 | -2.5 | -2.4 | 534 | 5,446.84 | 149 | 27.92 | 1,523 | 27.96 | 1,523.75 | 27.97 | +0.75 | +50.34 | 1 | 0.19 |
| 2025/05/02 | 104 | +5.3 | +5.37 | 698 | 7,150.79 | 179 | 25.64 | 1,804.53 | 25.24 | 1,843.17 | 25.78 | +38.64 | +2,158.66 | 0 | 0 |
| 2025/04/30 | 98.7 | -5.8 | -5.55 | 949 | 9,381.06 | 293 | 30.89 | 2,897.47 | 30.89 | 2,907.55 | 30.99 | +10.08 | +344.03 | 0 | 0 |
| 2025/04/29 | 104.5 | +4 | +3.98 | 425 | 4,351.72 | 196 | 46.11 | 2,003.47 | 46.04 | 2,010.11 | 46.19 | +6.64 | +338.78 | 0 | 0 |
| 2025/04/28 | 100.5 | +4.1 | +4.25 | 505 | 5,053.79 | 183 | 36.25 | 1,822.85 | 36.07 | 1,839.99 | 36.41 | +17.14 | +936.61 | 0 | 0 |
| 2025/04/25 | 96.4 | +3.3 | +3.54 | 383 | 3,703.26 | 142 | 37.08 | 1,370.4 | 37.01 | 1,373.31 | 37.08 | +2.91 | +204.93 | 0 | 0 |
| 2025/04/24 | 93.1 | +1.6 | +1.75 | 370 | 3,455.5 | 168 | 45.41 | 1,565.86 | 45.32 | 1,569.63 | 45.42 | +3.77 | +224.4 | 0 | 0 |
| 2025/04/23 | 91.5 | +3.2 | +3.62 | 399 | 3,676.48 | 139 | 34.83 | 1,276.19 | 34.71 | 1,282.81 | 34.89 | +6.62 | +476.26 | 0 | 0 |
| 2025/04/22 | 88.3 | -1.3 | -1.45 | 329 | 2,934.36 | 81 | 24.6 | 719.38 | 24.52 | 725.52 | 24.72 | +6.14 | +758.02 | 0 | 0 |
| 2025/04/21 | 89.6 | -4 | -4.27 | 477 | 4,330.56 | 126 | 26.43 | 1,140.48 | 26.34 | 1,151.72 | 26.6 | +11.24 | +892.06 | 0 | 0 |
| 2025/04/18 | 93.6 | -0.6 | -0.64 | 292 | 2,739.66 | 40 | 13.71 | 377.92 | 13.79 | 376.16 | 13.73 | -1.76 | -440 | 6 | 2.06 |
| 2025/04/17 | 94.2 | -0.2 | -0.21 | 306 | 2,891.59 | 89 | 29.1 | 841.53 | 29.1 | 842.29 | 29.13 | +0.76 | +85.39 | 0 | 0 |
| 2025/04/16 | 94.4 | -3.8 | -3.87 | 386 | 3,692.09 | 79 | 20.44 | 758.76 | 20.55 | 753.5 | 20.41 | -5.26 | -665.82 | 0 | 0 |
| 2025/04/15 | 98.2 | +5.4 | +5.82 | 514 | 4,952.33 | 124 | 24.13 | 1,183.81 | 23.9 | 1,203.43 | 24.3 | +19.62 | +1,582.26 | 0 | 0 |
| 2025/04/14 | 92.8 | -2.9 | -3.03 | 853 | 8,074.37 | 226 | 26.49 | 2,153.56 | 26.67 | 2,133.86 | 26.43 | -19.7 | -871.68 | 0 | 0 |
| 2025/04/11 | 95.7 | -1.2 | -1.24 | 605 | 5,661.8 | 302 | 49.95 | 2,824.74 | 49.89 | 2,833.61 | 50.05 | +8.87 | +293.71 | 0 | 0 |
| 2025/04/10 | 96.9 | +8.8 | +9.99 | 663 | 6,386.02 | 211 | 31.82 | 2,029.78 | 31.78 | 2,026.74 | 31.74 | -3.04 | -144.08 | 0 | 0 |
| 2025/04/09 | 88.1 | -6 | -6.38 | 1,894 | 16,793.64 | 662 | 34.95 | 5,906.38 | 35.17 | 5,904.14 | 35.16 | -2.24 | -33.84 | 0 | 0 |
| 2025/04/08 | 94.1 | -10.4 | -9.95 | 756 | 7,118.13 | 14 | 1.85 | 131.78 | 1.85 | 131.87 | 1.85 | +0.09 | +64.29 | 0 | 0 |
| 2025/04/07 | 104.5 | -11.5 | -9.91 | 43 | 452.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 116 | +5.5 | +4.98 | 620 | 7,078.82 | 151 | 24.34 | 1,703.35 | 24.06 | 1,727.6 | 24.41 | +24.25 | +1,605.96 | 0 | 0 |
| 2025/04/01 | 110.5 | +2 | +1.84 | 453 | 4,979.8 | 151 | 33.37 | 1,655.7 | 33.25 | 1,667.35 | 33.48 | +11.65 | +771.52 | 0 | 0 |
| 2025/03/31 | 108.5 | -4.5 | -3.98 | 1,114 | 12,156.43 | 279 | 25.05 | 3,044.8 | 25.05 | 3,049.8 | 25.09 | +5 | +179.21 | 0 | 0 |
| 2025/03/28 | 113 | -5 | -4.24 | 717 | 8,129.41 | 163 | 22.72 | 1,849.9 | 22.76 | 1,856.3 | 22.83 | +6.4 | +392.64 | 0 | 0 |
| 2025/03/27 | 118 | -2 | -1.67 | 318 | 3,756.97 | 102 | 32.04 | 1,204.4 | 32.06 | 1,207.4 | 32.14 | +3 | +294.12 | 0 | 0 |
| 2025/03/26 | 120 | -0.5 | -0.41 | 441 | 5,239.67 | 206 | 46.76 | 2,451.3 | 46.78 | 2,453.35 | 46.82 | +2.05 | +99.51 | 0 | 0 |
| 2025/03/25 | 120.5 | +3.5 | +2.99 | 1,528 | 18,493.27 | 874 | 57.2 | 10,585.9 | 57.24 | 10,597.8 | 57.31 | +11.9 | +136.16 | 1 | 0.07 |
| 2025/03/24 | 117 | -2.5 | -2.09 | 534 | 6,373.99 | 165 | 30.9 | 1,973.55 | 30.96 | 1,971.8 | 30.94 | -1.75 | -106.06 | 0 | 0 |
| 2025/03/21 | 119.5 | -0.5 | -0.42 | 464 | 5,586.73 | 198 | 42.66 | 2,381.35 | 42.63 | 2,383.85 | 42.67 | +2.5 | +126.26 | 0 | 0 |
| 2025/03/20 | 120 | +4.5 | +3.9 | 405 | 4,847.45 | 168 | 41.47 | 2,009.35 | 41.45 | 2,011.95 | 41.51 | +2.6 | +154.76 | 2 | 0.49 |
| 2025/03/19 | 115.5 | -3.5 | -2.94 | 343 | 4,007.61 | 89 | 25.92 | 1,038.75 | 25.92 | 1,041.05 | 25.98 | +2.3 | +258.43 | 0 | 0 |
| 2025/03/18 | 119 | +0.5 | +0.42 | 232 | 2,767.55 | 71 | 30.61 | 846.4 | 30.58 | 847.5 | 30.62 | +1.1 | +154.93 | 0 | 0 |
| 2025/03/17 | 118.5 | -4.5 | -3.66 | 703 | 8,477.49 | 218 | 31.01 | 2,626.1 | 30.98 | 2,629.75 | 31.02 | +3.65 | +167.43 | 0 | 0 |
| 2025/03/14 | 123 | +4.5 | +3.8 | 899 | 10,883.58 | 382 | 42.49 | 4,596.05 | 42.23 | 4,635.9 | 42.6 | +39.85 | +1,043.19 | 0 | 0 |
| 2025/03/13 | 118.5 | -1.5 | -1.25 | 764 | 9,176.26 | 364 | 47.63 | 4,366.4 | 47.58 | 4,377.35 | 47.7 | +10.95 | +300.82 | 0 | 0 |
| 2025/03/12 | 120 | +3 | +2.56 | 867 | 10,375.82 | 452 | 52.12 | 5,395.75 | 52 | 5,406.8 | 52.11 | +11.05 | +244.47 | 0 | 0 |
| 2025/03/11 | 117 | +0 | +0 | 1,319 | 15,296.29 | 663 | 50.28 | 7,651.7 | 50.02 | 7,728.9 | 50.53 | +77.2 | +1,164.4 | 0 | 0 |
| 2025/03/10 | 117 | +0 | +0 | 1,295 | 15,288.8 | 629 | 48.56 | 7,419.5 | 48.53 | 7,433.4 | 48.62 | +13.9 | +220.99 | 2 | 0.15 |
| 2025/03/07 | 117 | -13 | -10 | 4,050 | 48,913.98 | 1,538 | 37.98 | 18,628.5 | 38.08 | 18,725.75 | 38.28 | +97.25 | +632.31 | 5 | 0.12 |
| 2025/03/06 | 130 | -3 | -2.26 | 1,753 | 22,835.22 | 857 | 48.9 | 11,157.95 | 48.86 | 11,177.4 | 48.95 | +19.45 | +226.95 | 2 | 0.11 |
| 2025/03/05 | 133 | +4.5 | +3.5 | 3,381 | 44,927.86 | 1,798 | 53.18 | 23,841.85 | 53.07 | 23,902.95 | 53.2 | +61.1 | +339.82 | 3 | 0.09 |
| 2025/03/04 | 128.5 | -2.5 | -1.91 | 1,061 | 13,542.17 | 450 | 42.42 | 5,735.9 | 42.36 | 5,754.1 | 42.49 | +18.2 | +404.44 | 2 | 0.19 |
| 2025/03/03 | 131 | +1.5 | +1.16 | 1,503 | 19,631.09 | 674 | 44.85 | 8,791.8 | 44.79 | 8,807.9 | 44.87 | +16.1 | +238.87 | 5 | 0.33 |
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。
