5222
105.5
TWD+0.50 (0.48%)
2025.05.28收盤
全訊－現股當沖
全訊最新現股當沖狀況
整理全訊最新(2025/05/27) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的7.15%。當日現股當沖之總損益為+9,000元、每張平均損益則為+643元。
開盤價
106
收盤價
105.5
當日範圍
105 - 107.5
成交張數
166
開盤價(昨)
106
收盤價(昨)
105
昨日範圍
104.5 - 107
成交張數(昨)
196
成交金額
1759.50萬
成交金額(昨)
2071.07萬
52週範圍
91.2 - 170.5
發行股數
8152萬
市值
86億
現股當沖－歷史逐日資訊
開盤價
106
收盤價
105.5
成交張數
166
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 | 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 |
| 2025/03/07 | 123.5 | -2 | -1.59 | 135 | 1,683.34 | 10 | 7.4 | 124.9 | 7.42 | 125.4 | 7.45 | +0.5 | +500 | 0 | 0 |
| 2025/03/06 | 125.5 | +0 | +0 | 123 | 1,548.28 | 29 | 23.56 | 364.9 | 23.57 | 364.55 | 23.55 | -0.35 | -120.69 | 0 | 0 |
| 2025/03/05 | 125.5 | +0.5 | +0.4 | 109 | 1,369.82 | 16 | 14.68 | 200.8 | 14.66 | 200.95 | 14.67 | +0.15 | +93.75 | 0 | 0 |
| 2025/03/04 | 125 | +1.5 | +1.21 | 111 | 1,369.63 | 20 | 18.05 | 246.55 | 18 | 247.3 | 18.06 | +0.75 | +375 | 0 | 0 |
| 2025/03/03 | 123.5 | -3 | -2.37 | 245 | 3,041.72 | 33 | 13.49 | 410.5 | 13.5 | 411.45 | 13.53 | +0.95 | +287.88 | 0 | 0 |
| 2025/02/27 | 126.5 | -0.5 | -0.39 | 205 | 2,610.33 | 27 | 13.16 | 344.3 | 13.19 | 342.7 | 13.13 | -1.6 | -592.59 | 0 | 0 |
| 2025/02/26 | 127 | -1.5 | -1.17 | 135 | 1,721.28 | 15 | 11.07 | 190.4 | 11.06 | 191.3 | 11.11 | +0.9 | +600 | 0 | 0 |
| 2025/02/25 | 128.5 | -1 | -0.77 | 237 | 3,030.98 | 39 | 16.48 | 500.05 | 16.5 | 500.45 | 16.51 | +0.4 | +102.56 | 0 | 0 |
| 2025/02/24 | 129.5 | +0 | +0 | 491 | 6,423.96 | 141 | 28.71 | 1,847.05 | 28.75 | 1,844.25 | 28.71 | -2.8 | -198.58 | 0 | 0 |
| 2025/02/21 | 129.5 | +0 | +0 | 360 | 4,680.69 | 68 | 18.9 | 884.9 | 18.91 | 884.55 | 18.9 | -0.35 | -51.47 | 0 | 0 |
| 2025/02/20 | 129.5 | +1.5 | +1.17 | 280 | 3,599.26 | 24 | 8.58 | 308.65 | 8.58 | 308.75 | 8.58 | +0.1 | +41.67 | 0 | 0 |
| 2025/02/19 | 128 | +1.5 | +1.19 | 407 | 5,218.26 | 64 | 15.74 | 821.15 | 15.74 | 821.2 | 15.74 | +0.05 | +7.81 | 0 | 0 |
| 2025/02/18 | 126.5 | +0.5 | +0.4 | 223 | 2,824.74 | 47 | 21.03 | 591.1 | 20.93 | 595.25 | 21.07 | +4.15 | +882.98 | 0 | 0 |
| 2025/02/17 | 126 | -1.5 | -1.18 | 268 | 3,396.47 | 32 | 11.96 | 405.5 | 11.94 | 406.95 | 11.98 | +1.45 | +453.12 | 0 | 0 |
| 2025/02/14 | 127.5 | +1.5 | +1.19 | 259 | 3,292.22 | 30 | 11.57 | 378.55 | 11.5 | 381.35 | 11.58 | +2.8 | +933.33 | 0 | 0 |
| 2025/02/13 | 126 | +2 | +1.61 | 145 | 1,819.47 | 8 | 5.51 | 100.1 | 5.5 | 100.35 | 5.52 | +0.25 | +312.5 | 0 | 0 |
| 2025/02/12 | 124 | -0.5 | -0.4 | 189 | 2,363.78 | 44 | 23.3 | 551.25 | 23.32 | 549.45 | 23.24 | -1.8 | -409.09 | 0 | 0 |
| 2025/02/11 | 124.5 | +0 | +0 | 82 | 1,024 | 14 | 17.04 | 174.35 | 17.03 | 174.4 | 17.03 | +0.05 | +35.71 | 0 | 0 |
| 2025/02/10 | 124.5 | -1.5 | -1.19 | 89 | 1,113.76 | 10 | 11.2 | 124.4 | 11.17 | 124.8 | 11.21 | +0.4 | +400 | 0 | 0 |
| 2025/02/07 | 126 | +0 | +0 | 143 | 1,802.97 | 17 | 11.86 | 213.7 | 11.85 | 214.1 | 11.87 | +0.4 | +235.29 | 0 | 0 |
| 2025/02/06 | 126 | +2.5 | +2.02 | 332 | 4,191.29 | 49 | 14.76 | 618.1 | 14.75 | 618.35 | 14.75 | +0.25 | +51.02 | 1 | 0.3 |
| 2025/02/05 | 123.5 | +1 | +0.82 | 203 | 2,504.75 | 11 | 5.43 | 135.95 | 5.43 | 136.05 | 5.43 | +0.1 | +90.91 | 0 | 0 |
| 2025/02/04 | 122.5 | -0.5 | -0.41 | 91 | 1,120.74 | 10 | 10.97 | 122.75 | 10.95 | 122.85 | 10.96 | +0.1 | +100 | 0 | 0 |
| 2025/02/03 | 123 | +0 | +0 | 223 | 2,744.49 | 38 | 17.01 | 463.5 | 16.89 | 468.3 | 17.06 | +4.8 | +1,263.16 | 0 | 0 |
| 2025/01/22 | 123 | +1 | +0.82 | 180 | 2,218.18 | 18 | 9.99 | 221.05 | 9.97 | 221.7 | 9.99 | +0.65 | +361.11 | 0 | 0 |
| 2025/01/21 | 122 | +0.5 | +0.41 | 132 | 1,620 | 11 | 8.32 | 134.65 | 8.31 | 134.55 | 8.31 | -0.1 | -90.91 | 0 | 0 |
| 2025/01/20 | 121.5 | +2.5 | +2.1 | 178 | 2,158.22 | 23 | 12.91 | 277.85 | 12.87 | 279.95 | 12.97 | +2.1 | +913.04 | 0 | 0 |
| 2025/01/17 | 119 | -2.5 | -2.06 | 95 | 1,138.55 | 6 | 6.3 | 71.75 | 6.3 | 71.8 | 6.31 | +0.05 | +83.33 | 0 | 0 |
| 2025/01/16 | 121.5 | +3 | +2.53 | 321 | 3,875.74 | 119 | 37.11 | 1,434.9 | 37.02 | 1,445.45 | 37.29 | +10.55 | +886.55 | 0 | 0 |
| 2025/01/15 | 118.5 | -1.5 | -1.25 | 266 | 3,173.58 | 55 | 20.65 | 655.85 | 20.67 | 657.75 | 20.73 | +1.9 | +345.45 | 0 | 0 |
| 2025/01/14 | 120 | +2 | +1.69 | 201 | 2,402.78 | 50 | 24.84 | 594.5 | 24.74 | 601.55 | 25.04 | +7.05 | +1,410 | 0 | 0 |
| 2025/01/13 | 118 | -3.5 | -2.88 | 303 | 3,587.86 | 49 | 16.16 | 579.65 | 16.16 | 582.55 | 16.24 | +2.9 | +591.84 | 0 | 0 |
| 2025/01/10 | 121.5 | -1.5 | -1.22 | 215 | 2,643.8 | 19 | 8.83 | 232.35 | 8.79 | 235.5 | 8.91 | +3.15 | +1,657.89 | 0 | 0 |
| 2025/01/09 | 123 | -4 | -3.15 | 245 | 3,050.28 | 30 | 12.25 | 375.25 | 12.3 | 375.7 | 12.32 | +0.45 | +150 | 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。
