5426
22.6
TWD+0.10 (0.44%)
2025.06.16收盤
振發－現股當沖
振發最新現股當沖狀況
整理振發最新(2025/06/16) 當沖狀況。整體成交張數為77張，佔整體市場成交張數的25.08%。當日現股當沖之總損益為+4,350元、每張平均損益則為+56元。
開盤價
22.55
收盤價
22.6
當日範圍
22.15 - 22.7
成交張數
307
開盤價(昨)
24
收盤價(昨)
22.5
昨日範圍
22.5 - 24
成交張數(昨)
759
成交金額
690.96萬
成交金額(昨)
1743.86萬
52週範圍
19.4 - 38.2
發行股數
1億
市值
32億
現股當沖－歷史逐日資訊
開盤價
22.55
收盤價
22.6
成交張數
307
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(%) | ||||||
| 2025/06/16 | 22.6 | +0.1 | +0.44 | 307 | 690.96 | 77 | 25.08 | 173.22 | 25.07 | 173.66 | 25.13 | +0.43 | +56.49 | 0 | 0 |
| 2025/06/13 | 22.5 | -0.95 | -4.05 | 759 | 1,743.86 | 219 | 28.85 | 508.69 | 29.17 | 500.62 | 28.71 | -8.06 | -368.04 | 0 | 0 |
| 2025/06/12 | 23.45 | +0.1 | +0.43 | 319 | 747.34 | 66 | 20.69 | 153.68 | 20.56 | 154.93 | 20.73 | +1.25 | +188.64 | 0 | 0 |
| 2025/06/11 | 23.35 | +0.05 | +0.21 | 473 | 1,109.7 | 128 | 27.06 | 300.39 | 27.07 | 300.04 | 27.04 | -0.36 | -28.12 | 0 | 0 |
| 2025/06/10 | 23.3 | -0.1 | -0.43 | 544 | 1,264.02 | 249 | 45.77 | 576.89 | 45.64 | 578.97 | 45.8 | +2.08 | +83.33 | 0 | 0 |
| 2025/06/09 | 23.4 | +0.35 | +1.52 | 327 | 755.12 | 112 | 34.25 | 258.3 | 34.21 | 259.42 | 34.35 | +1.12 | +100 | 0 | 0 |
| 2025/06/06 | 23.05 | +0.2 | +0.88 | 191 | 442.12 | 41 | 21.47 | 94.77 | 21.43 | 95.06 | 21.5 | +0.3 | +73.17 | 0 | 0 |
| 2025/06/05 | 22.85 | +0.05 | +0.22 | 163 | 374.95 | 21 | 12.88 | 48.24 | 12.87 | 48.22 | 12.86 | -0.02 | -9.52 | 0 | 0 |
| 2025/06/04 | 22.8 | +0.65 | +2.93 | 286 | 654.38 | 69 | 24.13 | 157.54 | 24.07 | 158.22 | 24.18 | +0.68 | +97.83 | 0 | 0 |
| 2025/06/03 | 22.15 | -0.2 | -0.89 | 337 | 749.25 | 83 | 24.63 | 184.71 | 24.65 | 185.59 | 24.77 | +0.88 | +105.42 | 0 | 0 |
| 2025/06/02 | 22.35 | -1.15 | -4.89 | 313 | 705.71 | 74 | 23.64 | 167.02 | 23.67 | 166.76 | 23.63 | -0.26 | -35.14 | 1 | 0.32 |
| 2025/05/29 | 23.5 | -0.1 | -0.42 | 190 | 448.2 | 40 | 21.05 | 94.31 | 21.04 | 94.53 | 21.09 | +0.23 | +57.5 | 0 | 0 |
| 2025/05/28 | 23.6 | -0.65 | -2.68 | 457 | 1,109.47 | 164 | 35.89 | 401.71 | 36.21 | 401.02 | 36.15 | -0.69 | -42.38 | 0 | 0 |
| 2025/05/27 | 24.25 | +0.2 | +0.83 | 862 | 2,138.49 | 378 | 43.85 | 939.3 | 43.92 | 936.58 | 43.8 | -2.73 | -72.09 | 2 | 0.23 |
| 2025/05/26 | 24.05 | -0.15 | -0.62 | 260 | 628.46 | 49 | 18.85 | 118.27 | 18.82 | 118.98 | 18.93 | +0.71 | +145.92 | 1 | 0.38 |
| 2025/05/23 | 24.2 | -0.3 | -1.22 | 193 | 471.36 | 45 | 23.32 | 109.88 | 23.31 | 110.07 | 23.35 | +0.2 | +43.33 | 0 | 0 |
| 2025/05/22 | 24.5 | -0.2 | -0.81 | 151 | 370.31 | 36 | 23.84 | 88.27 | 23.84 | 88.38 | 23.87 | +0.12 | +31.94 | 0 | 0 |
| 2025/05/21 | 24.7 | +0.3 | +1.23 | 133 | 328.74 | 24 | 18.05 | 59.24 | 18.02 | 59.41 | 18.07 | +0.17 | +70.83 | 1 | 0.75 |
| 2025/05/20 | 24.4 | -0.25 | -1.01 | 257 | 633.24 | 44 | 17.12 | 108.36 | 17.11 | 108.33 | 17.11 | -0.03 | -6.82 | 0 | 0 |
| 2025/05/19 | 24.65 | -0.45 | -1.79 | 310 | 765.83 | 88 | 28.39 | 217.45 | 28.39 | 217.6 | 28.41 | +0.15 | +17.61 | 0 | 0 |
| 2025/05/16 | 25.1 | -0.5 | -1.95 | 388 | 977.1 | 45 | 11.6 | 113.52 | 11.62 | 113.74 | 11.64 | +0.22 | +48.89 | 3 | 0.77 |
| 2025/05/15 | 25.6 | +0 | +0 | 798 | 2,035.07 | 266 | 33.33 | 678.62 | 33.35 | 679.54 | 33.39 | +0.92 | +34.4 | 0 | 0 |
| 2025/05/14 | 25.6 | +1.15 | +4.7 | 2,197 | 5,680.1 | 1,280 | 58.26 | 3,305.64 | 58.2 | 3,315.01 | 58.36 | +9.38 | +73.28 | 3 | 0.14 |
| 2025/05/13 | 24.45 | -0.2 | -0.81 | 634 | 1,570.22 | 197 | 31.07 | 488.26 | 31.1 | 487.83 | 31.07 | -0.43 | -21.83 | 0 | 0 |
| 2025/05/12 | 24.65 | +0.35 | +1.44 | 532 | 1,306.03 | 139 | 26.13 | 341.39 | 26.14 | 342.65 | 26.24 | +1.26 | +90.65 | 0 | 0 |
| 2025/05/09 | 24.3 | +0.8 | +3.4 | 774 | 1,879.79 | 347 | 44.83 | 842.18 | 44.8 | 843.22 | 44.86 | +1.04 | +29.97 | 0 | 0 |
| 2025/05/08 | 23.5 | +0.35 | +1.51 | 360 | 856.14 | 175 | 48.61 | 416.35 | 48.63 | 417.66 | 48.78 | +1.31 | +75.14 | 0 | 0 |
| 2025/05/07 | 23.15 | -0.5 | -2.11 | 410 | 957.37 | 143 | 34.88 | 334.1 | 34.9 | 334.78 | 34.97 | +0.68 | +47.55 | 0 | 0 |
| 2025/05/06 | 23.65 | +0.4 | +1.72 | 400 | 945.41 | 119 | 29.75 | 281.06 | 29.73 | 282.81 | 29.91 | +1.75 | +146.64 | 0 | 0 |
| 2025/05/05 | 23.25 | -0.8 | -3.33 | 668 | 1,549.46 | 186 | 27.84 | 429.61 | 27.73 | 433.2 | 27.96 | +3.6 | +193.55 | 0 | 0 |
| 2025/05/02 | 24.05 | -0.15 | -0.62 | 510 | 1,241.12 | 208 | 40.78 | 506.92 | 40.84 | 506.98 | 40.85 | +0.06 | +2.64 | 0 | 0 |
| 2025/04/30 | 24.2 | +0.65 | +2.76 | 1,476 | 3,598.66 | 653 | 44.24 | 1,589.64 | 44.17 | 1,594.88 | 44.32 | +5.24 | +80.25 | 1 | 0.07 |
| 2025/04/29 | 23.55 | +0.45 | +1.95 | 443 | 1,040.31 | 169 | 38.15 | 396.7 | 38.13 | 397.28 | 38.19 | +0.57 | +34.02 | 0 | 0 |
| 2025/04/28 | 23.1 | +0.75 | +3.36 | 655 | 1,502.72 | 200 | 30.53 | 458.61 | 30.52 | 459.26 | 30.56 | +0.65 | +32.5 | 0 | 0 |
| 2025/04/25 | 22.35 | +0.55 | +2.52 | 526 | 1,183.94 | 252 | 47.91 | 567.08 | 47.9 | 566.9 | 47.88 | -0.17 | -6.94 | 1 | 0.19 |
| 2025/04/24 | 21.8 | -0.15 | -0.68 | 512 | 1,131.01 | 209 | 40.82 | 461.26 | 40.78 | 462.71 | 40.91 | +1.46 | +69.62 | 2 | 0.39 |
| 2025/04/23 | 21.95 | +1.6 | +7.86 | 999 | 2,204.05 | 493 | 49.35 | 1,085.62 | 49.26 | 1,090.54 | 49.48 | +4.92 | +99.8 | 1 | 0.1 |
| 2025/04/22 | 20.35 | -0.4 | -1.93 | 429 | 883.63 | 124 | 28.9 | 254.97 | 28.86 | 255.42 | 28.91 | +0.45 | +35.89 | 0 | 0 |
| 2025/04/21 | 20.75 | -0.85 | -3.94 | 416 | 873.58 | 35 | 8.41 | 74.22 | 8.5 | 73.53 | 8.42 | -0.69 | -197.14 | 1 | 0.24 |
| 2025/04/18 | 21.6 | -0.3 | -1.37 | 485 | 1,053.47 | 148 | 30.52 | 319.91 | 30.37 | 323.11 | 30.67 | +3.2 | +216.22 | 0 | 0 |
| 2025/04/17 | 21.9 | -0.2 | -0.9 | 257 | 562.4 | 42 | 16.34 | 91.33 | 16.24 | 91.91 | 16.34 | +0.58 | +138.1 | 0 | 0 |
| 2025/04/16 | 22.1 | -0.55 | -2.43 | 389 | 875.54 | 109 | 28.02 | 246.06 | 28.1 | 244.47 | 27.92 | -1.59 | -146.33 | 0 | 0 |
| 2025/04/15 | 22.65 | +1.2 | +5.59 | 628 | 1,405.64 | 172 | 27.39 | 381.48 | 27.14 | 387.5 | 27.57 | +6.03 | +350.58 | 0 | 0 |
| 2025/04/14 | 21.45 | +1 | +4.89 | 1,125 | 2,435.93 | 482 | 42.84 | 1,039.91 | 42.69 | 1,047.96 | 43.02 | +8.05 | +167.01 | 0 | 0 |
| 2025/04/11 | 20.45 | -0.85 | -3.99 | 1,106 | 2,197.92 | 371 | 33.54 | 728.65 | 33.15 | 742.57 | 33.78 | +13.91 | +374.93 | 0 | 0 |
| 2025/04/10 | 21.3 | +1.9 | +9.79 | 1,722 | 3,640.51 | 427 | 24.8 | 898.24 | 24.67 | 906.18 | 24.89 | +7.94 | +185.95 | 0 | 0 |
| 2025/04/09 | 19.4 | -2.15 | -9.98 | 287 | 556.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 21.55 | -2.35 | -9.83 | 279 | 601.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 23.9 | -2.65 | -9.98 | 81 | 192.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.55 | +0.55 | +2.12 | 446 | 1,176.2 | 178 | 39.88 | 467.95 | 39.79 | 471.15 | 40.06 | +3.19 | +179.49 | 0 | 0 |
| 2025/04/01 | 26 | +1.5 | +6.12 | 585 | 1,511.86 | 324 | 55.35 | 834.09 | 55.17 | 839.14 | 55.5 | +5.05 | +155.86 | 0 | 0 |
| 2025/03/31 | 24.5 | -2.25 | -8.41 | 1,665 | 4,154.68 | 247 | 14.84 | 616.14 | 14.83 | 622.6 | 14.99 | +6.45 | +261.13 | 0 | 0 |
| 2025/03/28 | 26.75 | -1.1 | -3.95 | 985 | 2,645.07 | 139 | 14.11 | 372.83 | 14.1 | 374.93 | 14.17 | +2.1 | +150.72 | 0 | 0 |
| 2025/03/27 | 27.85 | -0.85 | -2.96 | 403 | 1,131.6 | 45 | 11.17 | 126.57 | 11.19 | 126.62 | 11.19 | +0.05 | +11.11 | 0 | 0 |
| 2025/03/26 | 28.7 | +0.05 | +0.17 | 306 | 883.61 | 53 | 17.31 | 152.97 | 17.31 | 153.29 | 17.35 | +0.32 | +60.38 | 0 | 0 |
| 2025/03/25 | 28.65 | -0.2 | -0.69 | 343 | 990.07 | 93 | 27.15 | 269.31 | 27.2 | 268.93 | 27.16 | -0.38 | -40.32 | 0 | 0 |
| 2025/03/24 | 28.85 | -0.35 | -1.2 | 227 | 658.2 | 38 | 16.73 | 110.21 | 16.74 | 110.14 | 16.73 | -0.07 | -18.42 | 0 | 0 |
| 2025/03/21 | 29.2 | -0.25 | -0.85 | 315 | 923.36 | 76 | 24.15 | 223.12 | 24.16 | 223.16 | 24.17 | +0.04 | +5.26 | 0 | 0 |
| 2025/03/20 | 29.45 | +0.45 | +1.55 | 293 | 857.54 | 67 | 22.9 | 196.03 | 22.86 | 196.81 | 22.95 | +0.79 | +117.16 | 0 | 0 |
| 2025/03/19 | 29 | -0.4 | -1.36 | 437 | 1,286.76 | 127 | 29.08 | 375.29 | 29.17 | 376.47 | 29.26 | +1.19 | +93.31 | 0 | 0 |
| 2025/03/18 | 29.4 | +0.1 | +0.34 | 257 | 759.08 | 80 | 31.17 | 236.4 | 31.14 | 236.61 | 31.17 | +0.21 | +26.25 | 0 | 0 |
| 2025/03/17 | 29.3 | +0.15 | +0.51 | 315 | 928.45 | 105 | 33.35 | 308.99 | 33.28 | 310.45 | 33.44 | +1.47 | +140 | 0 | 0 |
| 2025/03/14 | 29.15 | +0.5 | +1.75 | 395 | 1,143.48 | 119 | 30.14 | 343.72 | 30.06 | 344.66 | 30.14 | +0.94 | +78.99 | 0 | 0 |
| 2025/03/13 | 28.65 | -0.55 | -1.88 | 472 | 1,372.76 | 134 | 28.37 | 390.96 | 28.48 | 391.1 | 28.49 | +0.13 | +9.7 | 0 | 0 |
| 2025/03/12 | 29.2 | +0 | +0 | 319 | 936.49 | 137 | 42.96 | 402.5 | 42.98 | 402.79 | 43.01 | +0.29 | +21.53 | 0 | 0 |
| 2025/03/11 | 29.2 | -0.75 | -2.5 | 1,287 | 3,651.49 | 587 | 45.61 | 1,656.18 | 45.36 | 1,672.84 | 45.81 | +16.66 | +283.82 | 3 | 0.23 |
| 2025/03/10 | 29.95 | -0.55 | -1.8 | 1,053 | 3,186.9 | 319 | 30.29 | 965.82 | 30.31 | 968.8 | 30.4 | +2.98 | +93.57 | 1 | 0.09 |
| 2025/03/07 | 30.5 | -0.3 | -0.97 | 401 | 1,226.04 | 137 | 34.19 | 418.81 | 34.16 | 419.69 | 34.23 | +0.89 | +64.6 | 0 | 0 |
| 2025/03/06 | 30.8 | -0.7 | -2.22 | 644 | 2,007.02 | 172 | 26.72 | 536.53 | 26.73 | 536.5 | 26.73 | -0.03 | -1.74 | 0 | 0 |
| 2025/03/05 | 31.5 | +0.4 | +1.29 | 469 | 1,467.34 | 142 | 30.3 | 443.67 | 30.24 | 444.2 | 30.27 | +0.54 | +38.03 | 0 | 0 |
| 2025/03/04 | 31.1 | +0 | +0 | 790 | 2,451.63 | 335 | 42.43 | 1,038.28 | 42.35 | 1,041.29 | 42.47 | +3 | +89.7 | 0 | 0 |
| 2025/03/03 | 31.1 | -0.6 | -1.89 | 681 | 2,116.38 | 193 | 28.34 | 600.11 | 28.36 | 600.27 | 28.36 | +0.16 | +8.29 | 0 | 0 |
| 2025/02/27 | 31.7 | -0.2 | -0.63 | 1,039 | 3,329.52 | 377 | 36.29 | 1,210.26 | 36.35 | 1,207.5 | 36.27 | -2.76 | -73.21 | 1 | 0.1 |
| 2025/02/26 | 31.9 | -0.1 | -0.31 | 583 | 1,858.72 | 151 | 25.92 | 482.14 | 25.94 | 483.25 | 26 | +1.1 | +73.18 | 0 | 0 |
| 2025/02/25 | 32 | +0.3 | +0.95 | 724 | 2,304.95 | 173 | 23.89 | 547.73 | 23.76 | 550.09 | 23.87 | +2.37 | +136.71 | 0 | 0 |
| 2025/02/24 | 31.7 | +0.2 | +0.63 | 660 | 2,076.89 | 182 | 27.59 | 571.29 | 27.51 | 571.35 | 27.51 | +0.06 | +3.02 | 0 | 0 |
| 2025/02/21 | 31.5 | +0.3 | +0.96 | 924 | 2,908.85 | 248 | 26.83 | 777.78 | 26.74 | 780 | 26.81 | +2.22 | +89.52 | 10 | 1.08 |
| 2025/02/20 | 31.2 | -0.35 | -1.11 | 1,204 | 3,804.96 | 472 | 39.2 | 1,491.72 | 39.2 | 1,494.73 | 39.28 | +3.01 | +63.77 | 6 | 0.5 |
| 2025/02/19 | 31.55 | +0.8 | +2.6 | 2,988 | 9,446.77 | 1,176 | 39.36 | 3,703.43 | 39.2 | 3,730.53 | 39.49 | +27.11 | +230.53 | 6 | 0.2 |
| 2025/02/18 | 30.75 | +0.35 | +1.15 | 703 | 2,157.93 | 127 | 18.07 | 389.52 | 18.05 | 389.77 | 18.06 | +0.24 | +19.29 | 0 | 0 |
| 2025/02/17 | 30.4 | +0.25 | +0.83 | 455 | 1,379.89 | 75 | 16.48 | 226.95 | 16.45 | 227.31 | 16.47 | +0.35 | +47.33 | 2 | 0.44 |
| 2025/02/14 | 30.15 | -0.3 | -0.99 | 431 | 1,304.74 | 75 | 17.4 | 227.47 | 17.43 | 228.02 | 17.48 | +0.55 | +73.33 | 0 | 0 |
| 2025/02/13 | 30.45 | +0.5 | +1.67 | 945 | 2,874.14 | 229 | 24.24 | 695.11 | 24.18 | 696.85 | 24.25 | +1.74 | +75.98 | 20 | 2.12 |
| 2025/02/12 | 29.95 | +0.15 | +0.5 | 963 | 2,917.46 | 338 | 35.09 | 1,022.74 | 35.06 | 1,023.8 | 35.09 | +1.07 | +31.66 | 0 | 0 |
| 2025/02/11 | 29.8 | +0.25 | +0.85 | 1,220 | 3,667.5 | 326 | 26.72 | 977.5 | 26.65 | 980.33 | 26.73 | +2.83 | +86.81 | 10 | 0.82 |
| 2025/02/10 | 29.55 | +0.15 | +0.51 | 405 | 1,186.92 | 89 | 21.99 | 260.04 | 21.91 | 261.06 | 22 | +1.03 | +115.73 | 0 | 0 |
| 2025/02/07 | 29.4 | +0.25 | +0.86 | 554 | 1,618.44 | 126 | 22.74 | 367.18 | 22.69 | 368.08 | 22.74 | +0.91 | +71.83 | 0 | 0 |
| 2025/02/06 | 29.15 | +0.45 | +1.57 | 650 | 1,880.95 | 216 | 33.21 | 624.39 | 33.2 | 623.98 | 33.17 | -0.41 | -18.98 | 0 | 0 |
| 2025/02/05 | 28.7 | +1 | +3.61 | 652 | 1,858.16 | 141 | 21.64 | 401.25 | 21.59 | 401.9 | 21.63 | +0.65 | +46.1 | 0 | 0 |
| 2025/02/04 | 27.7 | -0.85 | -2.98 | 1,221 | 3,382.47 | 404 | 33.09 | 1,119.37 | 33.09 | 1,120.79 | 33.14 | +1.42 | +35.15 | 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。
