5222
140.5
TWD+0.00 (0.00%)
2025.09.12收盤
全訊－現股當沖
全訊最新現股當沖狀況
整理全訊最新(2025/09/12) 當沖狀況。整體成交張數為213張，佔整體市場成交張數的32.08%。當日現股當沖之總損益為+9.85萬元、每張平均損益則為+462元。
開盤價
142
收盤價
140.5
當日範圍
139 - 143
成交張數
664
開盤價(昨)
144.5
收盤價(昨)
140.5
昨日範圍
138 - 145
成交張數(昨)
1,609
成交金額
9377.13萬
成交金額(昨)
2.27億
52週範圍
91.2 - 162
發行股數
8967萬
市值
126億
現股當沖－歷史逐日資訊
開盤價
142
收盤價
140.5
成交張數
664
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(%) | ||||||
| 2025/09/12 | 140.5 | +0 | +0 | 664 | 9,377.96 | 213 | 32.08 | 3,000.55 | 32 | 3,010.4 | 32.1 | +9.85 | +462.44 | 0 | 0 |
| 2025/09/11 | 140.5 | -4 | -2.77 | 1,609 | 22,728.5 | 353 | 21.94 | 4,975.15 | 21.89 | 5,002.8 | 22.01 | +27.65 | +783.29 | 0 | 0 |
| 2025/09/10 | 144.5 | +0.5 | +0.35 | 1,428 | 20,782.03 | 412 | 28.86 | 5,997.85 | 28.86 | 6,000.1 | 28.87 | +2.25 | +54.61 | 0 | 0 |
| 2025/09/09 | 144 | -3.5 | -2.37 | 1,921 | 27,778.02 | 604 | 31.44 | 8,714.05 | 31.37 | 8,754 | 31.51 | +39.95 | +661.42 | 0 | 0 |
| 2025/09/08 | 147.5 | -14.5 | -8.95 | 4,383 | 65,148.95 | 1,474 | 33.63 | 21,915.3 | 33.64 | 21,955.1 | 33.7 | +39.8 | +270.01 | 3 | 0.07 |
| 2025/09/05 | 162 | +1.5 | +0.93 | 2,111 | 33,729.97 | 859 | 40.69 | 13,720.45 | 40.68 | 13,779.45 | 40.85 | +59 | +686.85 | 1 | 0.05 |
| 2025/09/04 | 160.5 | -0.5 | -0.31 | 8,463 | 139,762.14 | 4,592 | 54.26 | 75,847.8 | 54.27 | 75,916.35 | 54.32 | +68.55 | +149.28 | 14 | 0.17 |
| 2025/09/03 | 161 | +8 | +5.23 | 4,809 | 76,667.92 | 1,886 | 39.22 | 29,949.05 | 39.06 | 30,057.1 | 39.2 | +108.05 | +572.91 | 1 | 0.02 |
| 2025/09/02 | 153 | -0.5 | -0.33 | 2,237 | 33,972.12 | 886 | 39.61 | 13,463.15 | 39.63 | 13,517.45 | 39.79 | +54.3 | +612.87 | 0 | 0 |
| 2025/09/01 | 153.5 | +3 | +1.99 | 4,907 | 76,406.05 | 2,173 | 44.28 | 33,844.8 | 44.3 | 33,800.35 | 44.24 | -44.45 | -204.56 | 7 | 0.14 |
| 2025/08/29 | 150.5 | +4.5 | +3.08 | 3,930 | 59,026.5 | 1,897 | 48.27 | 28,349.75 | 48.03 | 28,447 | 48.19 | +97.25 | +512.65 | 2 | 0.05 |
| 2025/08/28 | 146 | +1 | +0.69 | 1,568 | 22,659.84 | 471 | 30.04 | 6,795.9 | 29.99 | 6,818.9 | 30.09 | +23 | +488.32 | 0 | 0 |
| 2025/08/27 | 145 | +1.5 | +1.05 | 2,430 | 35,057.25 | 962 | 39.59 | 13,881 | 39.6 | 13,891.15 | 39.62 | +10.15 | +105.51 | 1 | 0.04 |
| 2025/08/26 | 143.5 | +8 | +5.9 | 5,775 | 83,893.47 | 2,864 | 49.59 | 41,691.55 | 49.7 | 41,683.5 | 49.69 | -8.05 | -28.11 | 16 | 0.28 |
| 2025/08/25 | 135.5 | +7 | +5.45 | 1,800 | 24,271.7 | 601 | 33.39 | 8,086.8 | 33.32 | 8,115.4 | 33.44 | +28.6 | +475.87 | 1 | 0.06 |
| 2025/08/22 | 128.5 | +4.5 | +3.63 | 1,028 | 13,255.06 | 373 | 36.27 | 4,804.6 | 36.25 | 4,808.6 | 36.28 | +4 | +107.24 | 5 | 0.49 |
| 2025/08/21 | 124 | +0.5 | +0.4 | 303 | 3,792.66 | 90 | 29.68 | 1,122.9 | 29.61 | 1,129.9 | 29.79 | +7 | +777.78 | 0 | 0 |
| 2025/08/20 | 123.5 | -4 | -3.14 | 473 | 5,886.47 | 88 | 18.59 | 1,093.2 | 18.57 | 1,095.65 | 18.61 | +2.45 | +278.41 | 1 | 0.21 |
| 2025/08/19 | 127.5 | -2 | -1.54 | 543 | 6,953 | 143 | 26.35 | 1,830.9 | 26.33 | 1,836.8 | 26.42 | +5.9 | +412.59 | 0 | 0 |
| 2025/08/18 | 129.5 | +3.5 | +2.78 | 679 | 8,780.1 | 146 | 21.5 | 1,883.15 | 21.45 | 1,893.65 | 21.57 | +10.5 | +719.18 | 2 | 0.29 |
| 2025/08/15 | 126 | -12.5 | +0.07 | 2,090 | 26,878.54 | 569 | 27.23 | 7,354.25 | 27.36 | 7,297.2 | 27.15 | -57.05 | -1,002.64 | 3 | 0.14 |
| 2025/08/14 | 138.5 | +1 | +0.73 | 854 | 11,776.91 | 132 | 15.45 | 1,820.55 | 15.46 | 1,815.35 | 15.41 | -5.2 | -393.94 | 0 | 0 |
| 2025/08/13 | 137.5 | -0.5 | -0.36 | 852 | 11,769.12 | 131 | 15.38 | 1,815.15 | 15.42 | 1,808.7 | 15.37 | -6.45 | -492.37 | 0 | 0 |
| 2025/08/12 | 138 | -1.5 | -1.08 | 745 | 10,327.64 | 129 | 17.32 | 1,789.1 | 17.32 | 1,787.5 | 17.31 | -1.6 | -124.03 | 0 | 0 |
| 2025/08/11 | 139.5 | +2.5 | +1.82 | 1,102 | 15,152.6 | 330 | 29.95 | 4,522.6 | 29.85 | 4,541.75 | 29.97 | +19.15 | +580.3 | 0 | 0 |
| 2025/08/08 | 137 | +0 | +0 | 790 | 10,876.56 | 223 | 28.22 | 3,066.9 | 28.2 | 3,070.3 | 28.23 | +3.4 | +152.47 | 0 | 0 |
| 2025/08/07 | 137 | +0 | +0 | 1,069 | 14,543.59 | 374 | 34.97 | 5,074.3 | 34.89 | 5,102.6 | 35.08 | +28.3 | +756.68 | 2 | 0.19 |
| 2025/08/06 | 137 | +0.5 | +0.37 | 977 | 13,254.41 | 432 | 44.2 | 5,853.8 | 44.16 | 5,869.3 | 44.28 | +15.5 | +358.8 | 0 | 0 |
| 2025/08/05 | 136.5 | +1 | +0.74 | 2,972 | 40,447.14 | 1,493 | 50.23 | 20,321 | 50.24 | 20,325 | 50.25 | +4 | +26.79 | 1 | 0.03 |
| 2025/08/04 | 135.5 | +12 | +9.72 | 3,381 | 44,967.62 | 1,337 | 39.54 | 17,643.6 | 39.24 | 17,782.25 | 39.54 | +138.65 | +1,037.02 | 1 | 0.03 |
| 2025/08/01 | 123.5 | +0.5 | +0.41 | 420 | 5,155.43 | 85 | 20.22 | 1,030.95 | 20 | 1,047.2 | 20.31 | +16.25 | +1,911.76 | 2 | 0.48 |
| 2025/07/31 | 123 | -1.5 | -1.2 | 564 | 6,859.69 | 135 | 23.94 | 1,635.3 | 23.84 | 1,651.55 | 24.08 | +16.25 | +1,203.7 | 0 | 0 |
| 2025/07/30 | 124.5 | +4 | +3.32 | 672 | 8,307.5 | 188 | 27.99 | 2,320.6 | 27.93 | 2,326 | 28 | +5.4 | +287.23 | 1 | 0.15 |
| 2025/07/29 | 120.5 | +0.5 | +0.42 | 482 | 5,786.28 | 121 | 25.13 | 1,451.75 | 25.09 | 1,461.15 | 25.25 | +9.4 | +776.86 | 4 | 0.83 |
| 2025/07/28 | 120 | -3.5 | -2.83 | 987 | 12,082.28 | 375 | 38 | 4,602.75 | 38.1 | 4,574 | 37.86 | -28.75 | -766.67 | 0 | 0 |
| 2025/07/25 | 123.5 | +2.5 | +2.07 | 390 | 4,786.86 | 45 | 11.55 | 550.55 | 11.5 | 553.2 | 11.56 | +2.65 | +588.89 | 0 | 0 |
| 2025/07/24 | 121 | -0.5 | -0.41 | 173 | 2,103.03 | 57 | 32.96 | 693.2 | 32.96 | 692.6 | 32.93 | -0.6 | -105.26 | 0 | 0 |
| 2025/07/23 | 121.5 | +3 | +2.53 | 270 | 3,271.03 | 51 | 18.88 | 616.05 | 18.83 | 618.1 | 18.9 | +2.05 | +401.96 | 0 | 0 |
| 2025/07/22 | 118.5 | -2 | -1.66 | 362 | 4,265.64 | 68 | 18.8 | 797.05 | 18.69 | 805.85 | 18.89 | +8.8 | +1,294.12 | 0 | 0 |
| 2025/07/21 | 120.5 | -1 | -0.82 | 175 | 2,114.36 | 46 | 26.27 | 555.9 | 26.29 | 555.7 | 26.28 | -0.2 | -43.48 | 0 | 0 |
| 2025/07/18 | 121.5 | -1 | -0.82 | 306 | 3,704.04 | 69 | 22.57 | 835.55 | 22.56 | 838.45 | 22.64 | +2.9 | +420.29 | 0 | 0 |
| 2025/07/17 | 122.5 | +4.5 | +3.81 | 490 | 5,952.86 | 66 | 13.47 | 799.55 | 13.43 | 802.85 | 13.49 | +3.3 | +500 | 0 | 0 |
| 2025/07/16 | 118 | +2 | +1.72 | 140 | 1,635.57 | 14 | 10.02 | 163.8 | 10.01 | 164.5 | 10.06 | +0.7 | +500 | 0 | 0 |
| 2025/07/15 | 116 | +0 | +0 | 137 | 1,585.69 | 19 | 13.9 | 220.3 | 13.89 | 220.85 | 13.93 | +0.55 | +289.47 | 0 | 0 |
| 2025/07/14 | 116 | -3 | -2.52 | 277 | 3,254.77 | 49 | 17.67 | 576 | 17.7 | 577.75 | 17.75 | +1.75 | +357.14 | 1 | 0.36 |
| 2025/07/11 | 119 | +3.5 | +3.03 | 443 | 5,247.41 | 50 | 11.29 | 591.85 | 11.28 | 591.15 | 11.27 | -0.7 | -140 | 0 | 0 |
| 2025/07/10 | 115.5 | -0.5 | -0.43 | 149 | 1,737.5 | 17 | 11.39 | 197.55 | 11.37 | 198 | 11.4 | +0.45 | +264.71 | 0 | 0 |
| 2025/07/09 | 116 | +2 | +1.75 | 147 | 1,687.5 | 14 | 9.52 | 159.85 | 9.47 | 160.45 | 9.51 | +0.6 | +428.57 | 0 | 0 |
| 2025/07/08 | 114 | -1.5 | -1.3 | 339 | 3,844.66 | 92 | 27.1 | 1,039.75 | 27.04 | 1,047.25 | 27.24 | +7.5 | +815.22 | 0 | 0 |
| 2025/07/07 | 115.5 | +2 | +1.76 | 405 | 4,688.57 | 72 | 17.77 | 831.7 | 17.74 | 833.6 | 17.78 | +1.9 | +263.89 | 0 | 0 |
| 2025/07/04 | 113.5 | -1.5 | -1.3 | 137 | 1,555.99 | 15 | 10.95 | 170.5 | 10.96 | 170.95 | 10.99 | +0.45 | +300 | 0 | 0 |
| 2025/07/03 | 115 | +1 | +0.88 | 117 | 1,347.47 | 23 | 19.65 | 264.45 | 19.63 | 264.65 | 19.64 | +0.2 | +86.96 | 0 | 0 |
| 2025/07/02 | 114 | -1 | -0.87 | 128 | 1,464.3 | 14 | 10.97 | 160.05 | 10.93 | 161.1 | 11 | +1.05 | +750 | 0 | 0 |
| 2025/07/01 | 115 | +1 | +0.88 | 190 | 2,187.43 | 37 | 19.47 | 425.4 | 19.45 | 426.1 | 19.48 | +0.7 | +189.19 | 0 | 0 |
| 2025/06/30 | 114 | +0.5 | +0.44 | 171 | 1,944.4 | 32 | 18.73 | 363.8 | 18.71 | 365 | 18.77 | +1.2 | +375 | 0 | 0 |
| 2025/06/27 | 113.5 | +0.5 | +0.44 | 133 | 1,512.11 | 43 | 32.28 | 488.05 | 32.28 | 487.65 | 32.25 | -0.4 | -93.02 | 0 | 0 |
| 2025/06/26 | 113 | +2.5 | +2.26 | 168 | 1,892.06 | 46 | 27.3 | 515.5 | 27.25 | 518.1 | 27.38 | +2.6 | +565.22 | 0 | 0 |
| 2025/06/25 | 110.5 | -2 | -1.78 | 263 | 2,924.06 | 39 | 14.85 | 433 | 14.81 | 438 | 14.98 | +5 | +1,282.05 | 0 | 0 |
| 2025/06/24 | 112.5 | -1.5 | -1.32 | 263 | 2,983.9 | 62 | 23.54 | 703.4 | 23.57 | 703.75 | 23.58 | +0.35 | +56.45 | 0 | 0 |
| 2025/06/23 | 114 | +0.5 | +0.44 | 603 | 6,906.54 | 271 | 44.93 | 3,103.9 | 44.94 | 3,100.15 | 44.89 | -3.75 | -138.38 | 2 | 0.33 |
| 2025/06/20 | 113.5 | -1.5 | -1.3 | 906 | 10,589.93 | 436 | 48.1 | 5,109.6 | 48.25 | 5,092.1 | 48.08 | -17.5 | -401.38 | 3 | 0.33 |
| 2025/06/19 | 115 | -1 | -0.86 | 437 | 5,063.66 | 128 | 29.28 | 1,484.2 | 29.31 | 1,485.7 | 29.34 | +1.5 | +117.19 | 1 | 0.23 |
| 2025/06/18 | 116 | +3.5 | +3.11 | 507 | 5,854.04 | 123 | 24.28 | 1,416.75 | 24.2 | 1,422.95 | 24.31 | +6.2 | +504.07 | 0 | 0 |
| 2025/06/17 | 112.5 | +3 | +2.74 | 401 | 4,492.35 | 53 | 13.21 | 591.25 | 13.16 | 594.35 | 13.23 | +3.1 | +584.91 | 0 | 0 |
| 2025/06/16 | 109.5 | +2 | +1.86 | 456 | 5,030.97 | 156 | 34.18 | 1,720.15 | 34.19 | 1,721.95 | 34.23 | +1.8 | +115.38 | 0 | 0 |
| 2025/06/13 | 107.5 | -2.5 | -2.27 | 400 | 4,403.43 | 118 | 29.47 | 1,303.45 | 29.6 | 1,299.95 | 29.52 | -3.5 | -296.61 | 0 | 0 |
| 2025/06/12 | 110 | +1 | +0.92 | 207 | 2,256.52 | 11 | 5.32 | 119.55 | 5.3 | 120.6 | 5.34 | +1.05 | +954.55 | 0 | 0 |
| 2025/06/11 | 109 | +0.5 | +0.46 | 156 | 1,694.74 | 26 | 16.65 | 282.15 | 16.65 | 282.4 | 16.66 | +0.25 | +96.15 | 0 | 0 |
| 2025/06/10 | 108.5 | +0 | +0 | 200 | 2,178 | 26 | 13.03 | 283.4 | 13.01 | 283.75 | 13.03 | +0.35 | +134.62 | 0 | 0 |
| 2025/06/09 | 108.5 | +2 | +1.88 | 333 | 3,593.93 | 26 | 7.81 | 279.9 | 7.79 | 281 | 7.82 | +1.1 | +423.08 | 0 | 0 |
| 2025/06/06 | 106.5 | -1 | -0.93 | 223 | 2,360.56 | 42 | 18.87 | 445.65 | 18.88 | 446.6 | 18.92 | +0.95 | +226.19 | 0 | 0 |
| 2025/06/05 | 107.5 | +0 | +0 | 96 | 1,026.92 | 13 | 13.53 | 139.25 | 13.56 | 139.4 | 13.57 | +0.15 | +115.38 | 0 | 0 |
| 2025/06/04 | 107.5 | +1.5 | +1.42 | 130 | 1,393.44 | 20 | 15.42 | 214.55 | 15.4 | 215.1 | 15.44 | +0.55 | +275 | 0 | 0 |
| 2025/06/03 | 106 | +0 | +0 | 124 | 1,312.3 | 26 | 21.04 | 276.2 | 21.05 | 276.65 | 21.08 | +0.45 | +173.08 | 0 | 0 |
| 2025/06/02 | 106 | +0.5 | +0.47 | 270 | 2,853.72 | 39 | 14.43 | 413 | 14.47 | 412.3 | 14.45 | -0.7 | -179.49 | 0 | 0 |
| 2025/05/29 | 105.5 | +0 | +0 | 116 | 1,227.43 | 8 | 6.89 | 84.55 | 6.89 | 84.85 | 6.91 | +0.3 | +375 | 0 | 0 |
| 2025/05/28 | 105.5 | +0.5 | +0.48 | 170 | 1,799.92 | 40 | 23.56 | 424.55 | 23.59 | 424.2 | 23.57 | -0.35 | -87.5 | 0 | 0 |
| 2025/05/27 | 105 | -1 | -0.94 | 196 | 2,069.76 | 14 | 7.15 | 148.1 | 7.16 | 149 | 7.2 | +0.9 | +642.86 | 0 | 0 |
| 2025/05/26 | 106 | +0 | +0 | 161 | 1,715.13 | 31 | 19.29 | 331.2 | 19.31 | 331.55 | 19.33 | +0.35 | +112.9 | 0 | 0 |
| 2025/05/23 | 106 | +0 | +0 | 106 | 1,124.64 | 8 | 7.53 | 84.7 | 7.53 | 84.85 | 7.54 | +0.15 | +187.5 | 0 | 0 |
| 2025/05/22 | 106 | -1 | -0.93 | 114 | 1,220.5 | 15 | 13.1 | 159.85 | 13.1 | 159.85 | 13.1 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 107 | +1 | +0.94 | 150 | 1,614.57 | 28 | 18.61 | 300.2 | 18.59 | 301.15 | 18.65 | +0.95 | +339.29 | 0 | 0 |
| 2025/05/20 | 106 | -2 | -1.85 | 260 | 2,773.01 | 41 | 15.75 | 438.05 | 15.8 | 437.6 | 15.78 | -0.45 | -109.76 | 0 | 0 |
| 2025/05/19 | 108 | +1 | +0.93 | 735 | 8,065.43 | 259 | 35.24 | 2,853.1 | 35.37 | 2,839.35 | 35.2 | -13.75 | -530.89 | 0 | 0 |
| 2025/05/16 | 107 | +1.5 | +1.42 | 205 | 2,176.12 | 30 | 14.64 | 317.9 | 14.61 | 318.8 | 14.65 | +0.9 | +300 | 0 | 0 |
| 2025/05/15 | 105.5 | +0.5 | +0.48 | 260 | 2,749.15 | 55 | 21.16 | 580.9 | 21.13 | 583.3 | 21.22 | +2.4 | +436.36 | 0 | 0 |
| 2025/05/14 | 105 | +2 | +1.94 | 224 | 2,340.64 | 67 | 29.87 | 698.9 | 29.86 | 699.6 | 29.89 | +0.7 | +104.48 | 0 | 0 |
| 2025/05/13 | 103 | +0.5 | +0.49 | 244 | 2,529.72 | 53 | 21.76 | 550.25 | 21.75 | 550.2 | 21.75 | -0.05 | -9.43 | 1 | 0.41 |
| 2025/05/12 | 102.5 | +2 | +1.99 | 323 | 3,307.05 | 30 | 9.29 | 305.35 | 9.23 | 307 | 9.28 | +1.65 | +550 | 0 | 0 |
| 2025/05/09 | 100.5 | -0.5 | -0.5 | 497 | 4,991.44 | 150 | 30.17 | 1,509.01 | 30.23 | 1,509.15 | 30.23 | +0.14 | +9.33 | 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。
