5426
26.55
TWD+0.55 (2.12%)
2025.04.02收盤
振發－現股當沖
振發最新現股當沖狀況
整理振發最新(2025/04/02) 當沖狀況。整體成交張數為178張，佔整體市場成交張數的39.88%。當日現股當沖之總損益為+3.19萬元、每張平均損益則為+179元。
開盤價
26.5
收盤價
26.55
當日範圍
26 - 26.95
成交張數
446
開盤價(昨)
24.9
收盤價(昨)
26
昨日範圍
24.9 - 26.3
成交張數(昨)
585
成交金額
1175.26萬
成交金額(昨)
1510.81萬
52週範圍
24.5 - 42.4
發行股數
1億
市值
38億
現股當沖－歷史逐日資訊
開盤價
26.5
收盤價
26.55
成交張數
446
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/03 | 28.55 | -0.85 | -2.89 | 877 | 2,483.27 | 268 | 30.57 | 759.52 | 30.59 | 761.95 | 30.68 | +2.42 | +90.3 | 0 | 0 |
| 2025/01/22 | 29.4 | -0.05 | -0.17 | 682 | 2,000.91 | 171 | 25.08 | 501.28 | 25.05 | 502.72 | 25.12 | +1.44 | +84.21 | 1 | 0.15 |
| 2025/01/21 | 29.45 | -0.1 | -0.34 | 580 | 1,713.53 | 182 | 31.36 | 537.32 | 31.36 | 538.29 | 31.41 | +0.97 | +53.57 | 0 | 0 |
| 2025/01/20 | 29.55 | +0.55 | +1.9 | 847 | 2,470.07 | 283 | 33.39 | 823.06 | 33.32 | 826.27 | 33.45 | +3.21 | +113.43 | 0 | 0 |
| 2025/01/17 | 29 | -0.6 | -2.03 | 965 | 2,822.38 | 340 | 35.23 | 995.55 | 35.27 | 997.15 | 35.33 | +1.6 | +47.06 | 0 | 0 |
| 2025/01/16 | 29.6 | +0.3 | +1.02 | 902 | 2,685.33 | 355 | 39.36 | 1,057.55 | 39.38 | 1,057.08 | 39.37 | -0.47 | -13.1 | 0 | 0 |
| 2025/01/15 | 29.3 | -0.85 | -2.82 | 1,438 | 4,268.13 | 452 | 31.42 | 1,342.62 | 31.46 | 1,342.01 | 31.44 | -0.61 | -13.61 | 0 | 0 |
| 2025/01/14 | 30.15 | -0.35 | -1.15 | 1,438 | 4,326.64 | 600 | 41.72 | 1,806.32 | 41.75 | 1,809.15 | 41.81 | +2.83 | +47.17 | 3 | 0.21 |
| 2025/01/13 | 30.5 | +0.5 | +1.67 | 3,069 | 9,346.48 | 1,872 | 61 | 5,694.52 | 60.93 | 5,708.44 | 61.08 | +13.93 | +74.39 | 5 | 0.16 |
| 2025/01/10 | 30 | -2.9 | -8.81 | 11,604 | 36,917.8 | 7,444 | 64.15 | 23,728.09 | 64.27 | 23,585.12 | 63.89 | -142.97 | -192.06 | 13 | 0.11 |
| 2025/01/09 | 32.9 | +2.95 | +9.85 | 3,629 | 11,924.11 | 663 | 18.27 | 2,177.24 | 18.26 | 2,180.81 | 18.29 | +3.58 | +53.92 | 0 | 0 |
| 2025/01/08 | 29.95 | -0.75 | -2.44 | 1,487 | 4,477.14 | 375 | 25.22 | 1,130.84 | 25.26 | 1,131.33 | 25.27 | +0.48 | +12.93 | 6 | 0.4 |
| 2025/01/07 | 30.7 | +0.05 | +0.16 | 1,680 | 5,277.57 | 892 | 53.08 | 2,805.87 | 53.17 | 2,801.7 | 53.09 | -4.17 | -46.8 | 0 | 0 |
| 2025/01/06 | 30.65 | -0.05 | -0.16 | 669 | 2,063.33 | 194 | 29.01 | 599.34 | 29.05 | 600.01 | 29.08 | +0.68 | +34.79 | 7 | 1.05 |
| 2025/01/03 | 30.7 | -0.15 | -0.49 | 789 | 2,428.05 | 274 | 34.75 | 845.78 | 34.83 | 845.87 | 34.84 | +0.08 | +2.92 | 0 | 0 |
| 2025/01/02 | 30.85 | -0.2 | -0.64 | 506 | 1,566.81 | 152 | 30.04 | 470.62 | 30.04 | 470.75 | 30.05 | +0.12 | +8.22 | 0 | 0 |
| 2024/12/31 | 31.05 | +0.4 | +1.31 | 1,371 | 4,170.89 | 493 | 35.97 | 1,497.41 | 35.9 | 1,510.82 | 36.22 | +13.41 | +272.01 | 0 | 0 |
| 2024/12/30 | 30.65 | -0.7 | -2.23 | 700 | 2,157.58 | 205 | 29.29 | 632.79 | 29.33 | 634.24 | 29.4 | +1.45 | +70.73 | 0 | 0 |
| 2024/12/27 | 31.35 | -0.9 | -2.79 | 1,509 | 4,784.96 | 421 | 27.89 | 1,341.23 | 28.03 | 1,337.9 | 27.96 | -3.33 | -79.22 | 5 | 0.33 |
| 2024/12/26 | 32.25 | -0.4 | -1.23 | 3,509 | 11,623.66 | 2,144 | 61.09 | 7,103.44 | 61.11 | 7,102.76 | 61.11 | -0.69 | -3.19 | 7 | 0.2 |
| 2024/12/25 | 32.65 | -0.15 | -0.46 | 1,715 | 5,588.87 | 721 | 42.03 | 2,350.46 | 42.06 | 2,355.8 | 42.15 | +5.33 | +73.99 | 1 | 0.06 |
| 2024/12/24 | 32.8 | +1.9 | +6.15 | 3,123 | 10,216.16 | 1,326 | 42.46 | 4,315.78 | 42.24 | 4,343.91 | 42.52 | +28.13 | +212.14 | 14 | 0.45 |
| 2024/12/23 | 30.9 | +0.05 | +0.16 | 633 | 1,975.69 | 183 | 28.9 | 572.31 | 28.97 | 571.64 | 28.93 | -0.67 | -36.61 | 0 | 0 |
| 2024/12/20 | 30.85 | +0.05 | +0.16 | 906 | 2,803.56 | 362 | 39.96 | 1,119.81 | 39.94 | 1,121.52 | 40 | +1.71 | +47.24 | 0 | 0 |
| 2024/12/19 | 30.8 | -0.25 | -0.81 | 801 | 2,456.85 | 338 | 42.18 | 1,036.81 | 42.2 | 1,037.16 | 42.21 | +0.35 | +10.5 | 0 | 0 |
| 2024/12/18 | 31.05 | +0 | +0 | 1,126 | 3,515.59 | 469 | 41.65 | 1,465.46 | 41.68 | 1,464.98 | 41.67 | -0.48 | -10.34 | 0 | 0 |
| 2024/12/17 | 31.05 | +0.1 | +0.32 | 1,016 | 3,162.94 | 382 | 37.58 | 1,189.11 | 37.59 | 1,189.56 | 37.61 | +0.46 | +11.91 | 0 | 0 |
| 2024/12/16 | 30.95 | -1.35 | -4.18 | 1,962 | 6,148.91 | 697 | 35.52 | 2,195.34 | 35.7 | 2,195.82 | 35.71 | +0.47 | +6.74 | 0 | 0 |
| 2024/12/13 | 32.3 | -0.9 | -2.71 | 2,349 | 7,686.26 | 1,147 | 48.84 | 3,759.7 | 48.91 | 3,767.16 | 49.01 | +7.46 | +65.04 | 2 | 0.09 |
| 2024/12/12 | 33.2 | +0 | +0 | 7,908 | 26,990.93 | 4,930 | 62.34 | 16,795.15 | 62.23 | 16,825.65 | 62.34 | +30.5 | +61.87 | 37 | 0.47 |
| 2024/12/11 | 33.2 | -0.1 | -0.3 | 7,784 | 25,768.19 | 5,493 | 70.57 | 18,184.02 | 70.57 | 18,193.85 | 70.61 | +9.82 | +17.89 | 22 | 0.28 |
| 2024/12/10 | 33.3 | +3 | +9.9 | 6,922 | 22,468.94 | 3,437 | 49.65 | 11,089.81 | 49.36 | 11,141.71 | 49.59 | +51.91 | +151.02 | 32 | 0.46 |
| 2024/12/09 | 30.3 | -0.85 | -2.73 | 2,225 | 6,764.18 | 664 | 29.85 | 2,017.56 | 29.83 | 2,021.89 | 29.89 | +4.34 | +65.36 | 2 | 0.09 |
| 2024/12/06 | 31.15 | -0.75 | -2.35 | 1,287 | 4,072.32 | 367 | 28.52 | 1,161.34 | 28.52 | 1,162.44 | 28.55 | +1.11 | +30.25 | 2 | 0.16 |
| 2024/12/05 | 31.9 | +0 | +0 | 2,604 | 8,414.4 | 1,142 | 43.86 | 3,689.37 | 43.85 | 3,703.19 | 44.01 | +13.82 | +121.02 | 9 | 0.35 |
| 2024/12/04 | 31.9 | +0.15 | +0.47 | 1,114 | 3,574.6 | 424 | 38.07 | 1,362.31 | 38.11 | 1,360.59 | 38.06 | -1.72 | -40.57 | 3 | 0.27 |
| 2024/12/03 | 31.75 | -0.1 | -0.31 | 1,506 | 4,813.1 | 580 | 38.5 | 1,852.98 | 38.5 | 1,856.1 | 38.56 | +3.11 | +53.62 | 0 | 0 |
| 2024/12/02 | 31.85 | -0.95 | -2.9 | 1,903 | 6,144.76 | 746 | 39.2 | 2,414.7 | 39.3 | 2,416.2 | 39.32 | +1.49 | +19.97 | 5 | 0.26 |
| 2024/11/29 | 32.8 | +0.8 | +2.5 | 3,617 | 11,968 | 1,996 | 55.19 | 6,593.28 | 55.09 | 6,619.59 | 55.31 | +26.3 | +131.79 | 3 | 0.08 |
| 2024/11/28 | 32 | -1.3 | -3.9 | 3,929 | 12,706.87 | 1,912 | 48.66 | 6,186.26 | 48.68 | 6,194.3 | 48.75 | +8.04 | +42.05 | 7 | 0.18 |
| 2024/11/27 | 33.3 | -2.1 | -5.93 | 6,245 | 21,590.3 | 2,649 | 42.42 | 9,183.47 | 42.54 | 9,240.67 | 42.8 | +57.2 | +215.93 | 40 | 0.64 |
| 2024/11/26 | 35.4 | -1.5 | -4.07 | 4,896 | 17,540.14 | 2,074 | 42.36 | 7,428.79 | 42.35 | 7,432.78 | 42.38 | +3.99 | +19.24 | 1 | 0.02 |
| 2024/11/25 | 36.9 | -0.65 | -1.73 | 18,952 | 73,100.45 | 11,954 | 63.08 | 46,238.96 | 63.25 | 45,963.61 | 62.88 | -275.35 | -230.34 | 53 | 0.28 |
| 2024/11/22 | 37.55 | +0.6 | +1.62 | 4,810 | 18,035.42 | 2,844 | 59.13 | 10,661.24 | 59.11 | 10,665.63 | 59.14 | +4.39 | +15.44 | 5 | 0.1 |
| 2024/11/21 | 36.95 | -0.65 | -1.73 | 5,123 | 19,097.68 | 3,250 | 63.44 | 12,118.83 | 63.46 | 12,129.94 | 63.52 | +11.11 | +34.18 | 22 | 0.43 |
| 2024/11/20 | 37.6 | -0.25 | -0.66 | 12,261 | 46,314.97 | 8,607 | 70.2 | 32,502.97 | 70.18 | 32,537.92 | 70.25 | +34.95 | +40.61 | 43 | 0.35 |
| 2024/11/19 | 37.85 | +2.55 | +7.22 | 18,364 | 69,646.19 | 12,144 | 66.13 | 45,955.52 | 65.98 | 46,049.79 | 66.12 | +94.27 | +77.63 | 45 | 0.25 |
| 2024/11/18 | 35.3 | -1 | -2.75 | 6,488 | 23,253.24 | 3,894 | 60.02 | 13,935.1 | 59.93 | 14,001.17 | 60.21 | +66.07 | +169.67 | 13 | 0.2 |
| 2024/11/15 | 36.3 | +1.05 | +2.98 | 10,421 | 38,544.78 | 6,294 | 60.4 | 23,229.12 | 60.27 | 23,261.56 | 60.35 | +32.45 | +51.56 | 29 | 0.28 |
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。
