5222
122.5
TWD+4.50 (3.81%)
2025.07.17收盤
全訊－現股當沖
全訊最新現股當沖狀況
整理全訊最新(2025/07/16) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的10.02%。當日現股當沖之總損益為+7,000元、每張平均損益則為+500元。
開盤價
119
收盤價
122.5
當日範圍
118.5 - 123
成交張數
490
開盤價(昨)
116
收盤價(昨)
118
昨日範圍
116 - 118
成交張數(昨)
140
成交金額
5952.55萬
成交金額(昨)
1639.00萬
52週範圍
91.2 - 170.5
發行股數
8152萬
市值
100億
現股當沖－歷史逐日資訊
開盤價
119
收盤價
122.5
成交張數
490
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/05/08 | 101 | +1 | +1 | 326 | 3,303.97 | 26 | 7.96 | 261.85 | 7.93 | 263 | 7.96 | +1.15 | +442.31 | 0 | 0 |
| 2025/05/07 | 100 | -3.5 | -3.38 | 1,144 | 11,503.22 | 180 | 15.73 | 1,812.31 | 15.75 | 1,805.07 | 15.69 | -7.24 | -402.22 | 2 | 0.17 |
| 2025/05/06 | 103.5 | -1.5 | -1.43 | 454 | 4,671.54 | 180 | 39.61 | 1,851.95 | 39.64 | 1,860.3 | 39.82 | +8.35 | +463.89 | 2 | 0.44 |
| 2025/05/05 | 105 | -3.5 | -3.23 | 290 | 3,058.82 | 67 | 23.07 | 705.5 | 23.06 | 713.85 | 23.34 | +8.35 | +1,246.27 | 0 | 0 |
| 2025/05/02 | 108.5 | +4 | +3.83 | 279 | 3,013.46 | 31 | 11.1 | 333.3 | 11.06 | 334.7 | 11.11 | +1.4 | +451.61 | 0 | 0 |
| 2025/04/30 | 104.5 | -2 | -1.88 | 198 | 2,086.82 | 36 | 18.16 | 379.3 | 18.18 | 378.75 | 18.15 | -0.55 | -152.78 | 0 | 0 |
| 2025/04/29 | 106.5 | -0.5 | -0.47 | 103 | 1,103.6 | 17 | 16.5 | 181.55 | 16.45 | 182.1 | 16.5 | +0.55 | +323.53 | 0 | 0 |
| 2025/04/28 | 107 | +1.5 | +1.42 | 209 | 2,233.28 | 38 | 18.21 | 406.45 | 18.2 | 407 | 18.22 | +0.55 | +144.74 | 0 | 0 |
| 2025/04/25 | 105.5 | +2.5 | +2.43 | 225 | 2,368.44 | 42 | 18.7 | 441.95 | 18.66 | 444.2 | 18.75 | +2.25 | +535.71 | 0 | 0 |
| 2025/04/24 | 103 | -1 | -0.96 | 127 | 1,320.24 | 43 | 33.77 | 445.15 | 33.72 | 446.4 | 33.81 | +1.25 | +290.7 | 0 | 0 |
| 2025/04/23 | 104 | +3.5 | +3.48 | 220 | 2,286.3 | 46 | 20.88 | 475.45 | 20.8 | 478.6 | 20.93 | +3.15 | +684.78 | 0 | 0 |
| 2025/04/22 | 100.5 | -2 | -1.95 | 185 | 1,884.34 | 55 | 29.75 | 561.3 | 29.79 | 563.35 | 29.9 | +2.05 | +372.73 | 0 | 0 |
| 2025/04/21 | 102.5 | -3 | -2.84 | 166 | 1,711.06 | 17 | 10.26 | 175.7 | 10.27 | 177.2 | 10.36 | +1.5 | +882.35 | 0 | 0 |
| 2025/04/18 | 105.5 | -0.5 | -0.47 | 111 | 1,173.83 | 21 | 18.89 | 222.1 | 18.92 | 222.5 | 18.96 | +0.4 | +190.48 | 0 | 0 |
| 2025/04/17 | 106 | -0.5 | -0.47 | 214 | 2,277.44 | 68 | 31.81 | 725.75 | 31.87 | 725.25 | 31.84 | -0.5 | -73.53 | 0 | 0 |
| 2025/04/16 | 106.5 | +0 | +0 | 550 | 5,986.31 | 236 | 42.89 | 2,564.35 | 42.84 | 2,571.35 | 42.95 | +7 | +296.61 | 0 | 0 |
| 2025/04/15 | 106.5 | +3 | +2.9 | 219 | 2,303.38 | 43 | 19.6 | 447 | 19.41 | 453.05 | 19.67 | +6.05 | +1,406.98 | 0 | 0 |
| 2025/04/14 | 103.5 | +1.5 | +1.47 | 471 | 4,946.27 | 153 | 32.46 | 1,599.8 | 32.34 | 1,608.7 | 32.52 | +8.9 | +581.7 | 0 | 0 |
| 2025/04/11 | 102 | +2 | +2 | 481 | 4,837.45 | 100 | 20.79 | 1,002.92 | 20.73 | 1,010.88 | 20.9 | +7.96 | +796 | 0 | 0 |
| 2025/04/10 | 100 | +8.8 | +9.65 | 65 | 649.91 | 1 | 1.54 | 10 | 1.54 | 10 | 1.54 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 91.2 | -8.8 | -8.8 | 1,384 | 13,136.86 | 219 | 15.83 | 2,103.32 | 16.01 | 2,075.05 | 15.8 | -28.27 | -1,290.87 | 0 | 0 |
| 2025/04/08 | 100 | -8 | -7.41 | 1,461 | 14,547.08 | 271 | 18.55 | 2,702.06 | 18.57 | 2,706.37 | 18.6 | +4.31 | +159.04 | 0 | 0 |
| 2025/04/07 | 108 | -12 | -10 | 191 | 2,062.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 120 | -1.5 | -1.23 | 382 | 4,609.01 | 129 | 33.8 | 1,557.65 | 33.8 | 1,561.4 | 33.88 | +3.75 | +290.7 | 0 | 0 |
| 2025/04/01 | 121.5 | +3.5 | +2.97 | 698 | 8,473.39 | 319 | 45.69 | 3,868.1 | 45.65 | 3,874.7 | 45.73 | +6.6 | +206.9 | 0 | 0 |
| 2025/03/31 | 118 | -7.5 | -5.98 | 1,092 | 12,994.76 | 268 | 24.55 | 3,190.75 | 24.55 | 3,204.05 | 24.66 | +13.3 | +496.27 | 0 | 0 |
| 2025/03/28 | 125.5 | -3 | -2.33 | 815 | 10,245.18 | 259 | 31.77 | 3,261.3 | 31.83 | 3,270.05 | 31.92 | +8.75 | +337.84 | 2 | 0.25 |
| 2025/03/27 | 128.5 | -5.5 | -4.1 | 1,196 | 15,460.75 | 296 | 24.75 | 3,823.55 | 24.73 | 3,833.25 | 24.79 | +9.7 | +327.7 | 0 | 0 |
| 2025/03/26 | 134 | -1 | -0.74 | 663 | 8,961.21 | 221 | 33.32 | 2,985.65 | 33.32 | 2,991.65 | 33.38 | +6 | +271.49 | 12 | 1.81 |
| 2025/03/25 | 135 | -1.5 | -1.1 | 1,457 | 19,930.94 | 479 | 32.87 | 6,576.85 | 33 | 6,548.1 | 32.85 | -28.75 | -600.21 | 21 | 1.44 |
| 2025/03/24 | 136.5 | +0 | +3.02 | 2,900 | 40,135 | 1,173 | 40.45 | 16,244.7 | 40.48 | 16,262.85 | 40.52 | +18.15 | +154.73 | 16 | 0.55 |
| 2025/03/21 | 136.5 | +2 | +1.49 | 1,053 | 14,398.5 | 245 | 23.26 | 3,344.9 | 23.23 | 3,352.8 | 23.29 | +7.9 | +322.45 | 0 | 0 |
| 2025/03/20 | 134.5 | -1.5 | -1.1 | 713 | 9,636.8 | 124 | 17.38 | 1,679.7 | 17.43 | 1,671.25 | 17.34 | -8.45 | -681.45 | 0 | 0 |
| 2025/03/19 | 136 | +4.5 | +3.42 | 2,244 | 30,447.73 | 681 | 30.35 | 9,198.4 | 30.21 | 9,276.4 | 30.47 | +78 | +1,145.37 | 0 | 0 |
| 2025/03/18 | 131.5 | +0.5 | +0.38 | 394 | 5,179.2 | 85 | 21.59 | 1,120.35 | 21.63 | 1,120.95 | 21.64 | +0.6 | +70.59 | 0 | 0 |
| 2025/03/17 | 131 | +2 | +1.55 | 435 | 5,710.78 | 116 | 26.69 | 1,523.4 | 26.68 | 1,525.75 | 26.72 | +2.35 | +202.59 | 0 | 0 |
| 2025/03/14 | 129 | -2.5 | -1.9 | 239 | 3,093.84 | 37 | 15.48 | 479.6 | 15.5 | 480.55 | 15.53 | +0.95 | +256.76 | 0 | 0 |
| 2025/03/13 | 131.5 | +0.5 | +0.38 | 335 | 4,385.08 | 65 | 19.39 | 849.7 | 19.38 | 851.85 | 19.43 | +2.15 | +330.77 | 0 | 0 |
| 2025/03/12 | 131 | -2 | -1.5 | 497 | 6,536.77 | 137 | 27.56 | 1,805.2 | 27.62 | 1,803.75 | 27.59 | -1.45 | -105.84 | 0 | 0 |
| 2025/03/11 | 133 | +3 | +2.31 | 923 | 12,066.47 | 242 | 26.22 | 3,133.65 | 25.97 | 3,157.75 | 26.17 | +24.1 | +995.87 | 1 | 0.11 |
| 2025/03/10 | 130 | +6.5 | +5.26 | 1,070 | 13,877.77 | 250 | 23.36 | 3,235.15 | 23.31 | 3,242.95 | 23.37 | +7.8 | +312 | 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。
