5548
27.2
TWD+0.00 (0.00%)
2025.05.12收盤
安倉－現股當沖
安倉最新現股當沖狀況
整理安倉最新(2025/05/09) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的12.12%。當日現股當沖之總損益為+400元、每張平均損益則為+100元。
開盤價
27.35
收盤價
27.2
當日範圍
27.15 - 27.35
成交張數
48
開盤價(昨)
27.45
收盤價(昨)
27.2
昨日範圍
27 - 27.45
成交張數(昨)
33
成交金額
130.82萬
成交金額(昨)
89.76萬
52週範圍
22.85 - 40.4
發行股數
5646萬
市值
15億
現股當沖－歷史逐日資訊
開盤價
27.35
收盤價
27.2
成交張數
48
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(%) | ||||||
| 2025/05/09 | 27.2 | -0.2 | -0.73 | 33 | 89.75 | 4 | 12.12 | 10.88 | 12.12 | 10.92 | 12.17 | +0.04 | +100 | 0 | 0 |
| 2025/05/08 | 27.4 | +0.45 | +1.67 | 49 | 132.13 | 9 | 18.37 | 23.95 | 18.13 | 24.41 | 18.47 | +0.46 | +511.11 | 0 | 0 |
| 2025/05/07 | 26.95 | -0.05 | -0.19 | 5 | 13.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 27 | -0.2 | -0.74 | 12 | 32.33 | 3 | 25 | 8.06 | 24.93 | 8.11 | 25.07 | +0.04 | +150 | 0 | 0 |
| 2025/05/05 | 27.2 | +0 | +0 | 58 | 156.16 | 2 | 3.45 | 5.4 | 3.46 | 5.38 | 3.45 | -0.02 | -100 | 0 | 0 |
| 2025/05/02 | 27.2 | +0.45 | +1.68 | 29 | 78.27 | 1 | 3.45 | 2.65 | 3.39 | 2.72 | 3.48 | +0.07 | +700 | 0 | 0 |
| 2025/04/30 | 26.75 | -0.35 | -1.29 | 9 | 24.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 27.1 | +0.75 | +2.85 | 1 | 2.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 26.35 | +0.15 | +0.57 | 19 | 50.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 26.2 | -0.15 | -0.57 | 38 | 99.67 | 4 | 10.53 | 10.48 | 10.52 | 10.51 | 10.55 | +0.03 | +75 | 0 | 0 |
| 2025/04/24 | 26.35 | +0.15 | +0.57 | 5 | 13.11 | 1 | 20 | 2.64 | 20.14 | 2.64 | 20.14 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 26.2 | +0.45 | +1.75 | 11 | 29 | 3 | 27.27 | 7.88 | 27.16 | 7.94 | 27.38 | +0.07 | +216.67 | 0 | 0 |
| 2025/04/22 | 25.75 | -0.3 | -1.15 | 7 | 18.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 26.05 | -0.7 | -2.62 | 19 | 49.7 | 1 | 5.26 | 2.66 | 5.35 | 2.69 | 5.41 | +0.03 | +300 | 0 | 0 |
| 2025/04/18 | 26.75 | -0.15 | -0.56 | 9 | 24.09 | 1 | 11.11 | 2.67 | 11.08 | 2.69 | 11.14 | +0.01 | +150 | 0 | 0 |
| 2025/04/17 | 26.9 | -0.95 | -3.41 | 171 | 465.28 | 57 | 33.33 | 155.65 | 33.45 | 155.34 | 33.39 | -0.31 | -54.39 | 0 | 0 |
| 2025/04/16 | 27.85 | +0.35 | +1.27 | 71 | 194.57 | 22 | 30.99 | 60.67 | 31.18 | 60.83 | 31.26 | +0.15 | +70.45 | 0 | 0 |
| 2025/04/15 | 27.5 | +2.15 | +8.48 | 220 | 590.88 | 73 | 33.18 | 199.24 | 33.72 | 196.34 | 33.23 | -2.9 | -396.58 | 0 | 0 |
| 2025/04/14 | 25.35 | +0.2 | +0.8 | 11 | 27.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/11 | 25.15 | +0.05 | +0.2 | 32 | 81.18 | 6 | 18.75 | 15.06 | 18.55 | 15.36 | 18.91 | +0.29 | +491.67 | 0 | 0 |
| 2025/04/10 | 25.1 | +2.25 | +9.85 | 74 | 185 | 1 | 1.35 | 2.5 | 1.35 | 2.51 | 1.36 | +0.01 | +150 | 0 | 0 |
| 2025/04/09 | 22.85 | -1.8 | -7.3 | 167 | 396.53 | 33 | 19.76 | 76.3 | 19.24 | 79.56 | 20.07 | +3.27 | +989.39 | 0 | 0 |
| 2025/04/08 | 24.65 | +0 | +0 | 87 | 214.69 | 4 | 4.6 | 9.85 | 4.59 | 9.84 | 4.58 | -0.01 | -25 | 0 | 0 |
| 2025/04/07 | 24.65 | -2.7 | -9.87 | 248 | 612.15 | 14 | 5.65 | 34.52 | 5.64 | 34.84 | 5.69 | +0.33 | +232.14 | 0 | 0 |
| 2025/04/02 | 27.35 | +0.05 | +0.18 | 17 | 46.5 | 1 | 5.87 | 2.73 | 5.87 | 2.73 | 5.88 | +0.01 | +50 | 0 | 0 |
| 2025/04/01 | 27.3 | +0.1 | +0.37 | 33 | 91.4 | 1 | 3 | 2.73 | 2.99 | 2.77 | 3.03 | +0.04 | +350 | 0 | 0 |
| 2025/03/31 | 27.2 | -0.45 | -1.63 | 63 | 173.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 1.58 |
| 2025/03/28 | 27.65 | -0.15 | -0.54 | 26 | 72.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 27.8 | -0.2 | -0.71 | 20 | 54.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 28 | -0.05 | -0.18 | 20 | 56.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 28.05 | -0.2 | -0.71 | 38 | 107.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 28.25 | +0 | +0 | 53 | 148.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 28.25 | +0.5 | +1.8 | 188 | 525.44 | 33 | 17.53 | 91.72 | 17.46 | 92.45 | 17.59 | +0.73 | +221.21 | 0 | 0 |
| 2025/03/20 | 27.75 | -0.05 | -0.18 | 63 | 174.52 | 6 | 9.56 | 16.63 | 9.53 | 16.72 | 9.58 | +0.09 | +150 | 0 | 0 |
| 2025/03/19 | 27.8 | +0.05 | +0.18 | 37 | 102.13 | 1 | 2.72 | 2.79 | 2.74 | 2.79 | 2.74 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 27.75 | -0.1 | -0.36 | 69 | 189.83 | 7 | 10.21 | 19.36 | 10.2 | 19.46 | 10.25 | +0.1 | +142.86 | 0 | 0 |
| 2025/03/17 | 27.85 | +0.25 | +0.91 | 105 | 289 | 10 | 9.56 | 27.57 | 9.54 | 27.68 | 9.58 | +0.1 | +105 | 0 | 0 |
| 2025/03/14 | 27.6 | -0.15 | -0.54 | 48 | 134.12 | 11 | 22.69 | 30.32 | 22.61 | 30.52 | 22.75 | +0.19 | +172.73 | 0 | 0 |
| 2025/03/13 | 27.75 | -0.25 | -0.89 | 47 | 130.8 | 1 | 2.13 | 2.78 | 2.13 | 2.77 | 2.12 | -0.01 | -50 | 0 | 0 |
| 2025/03/12 | 28 | +0.3 | +1.08 | 61 | 169.66 | 1 | 1.65 | 2.8 | 1.65 | 2.79 | 1.65 | -0.01 | -50 | 0 | 0 |
| 2025/03/11 | 27.7 | -0.3 | -1.07 | 89 | 244.94 | 7 | 7.91 | 19.28 | 7.87 | 19.43 | 7.93 | +0.15 | +214.29 | 0 | 0 |
| 2025/03/10 | 28 | -0.95 | -3.28 | 251 | 715.31 | 24 | 9.57 | 69.03 | 9.65 | 67.33 | 9.41 | -1.69 | -704.17 | 0 | 0 |
| 2025/03/07 | 28.95 | +0 | +0 | 136 | 395.42 | 22 | 16.2 | 64.4 | 16.29 | 63.94 | 16.17 | -0.46 | -209.09 | 0 | 0 |
| 2025/03/06 | 28.95 | +0.1 | +0.35 | 27 | 79.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 28.85 | +0.2 | +0.7 | 58 | 167.03 | 4 | 6.85 | 11.5 | 6.89 | 11.5 | 6.89 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 28.65 | -0.15 | -0.52 | 25 | 70.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 28.8 | +0.05 | +0.17 | 22 | 63.05 | 1 | 4.55 | 2.88 | 4.58 | 2.86 | 4.54 | -0.03 | -250 | 0 | 0 |
| 2025/02/27 | 28.75 | -0.15 | -0.52 | 17 | 47.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 28.9 | +0 | +0 | 16 | 47.06 | 1 | 6.18 | 2.96 | 6.29 | 2.96 | 6.29 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 28.9 | -0.4 | -1.37 | 19 | 55.03 | 2 | 10.53 | 5.79 | 10.52 | 5.8 | 10.54 | +0.01 | +50 | 0 | 0 |
| 2025/02/24 | 29.3 | -0.35 | -1.18 | 40 | 117.25 | 2 | 5 | 5.86 | 5 | 5.86 | 5 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 29.65 | +0 | +0 | 38 | 112.53 | 5 | 13.16 | 14.64 | 13.01 | 14.9 | 13.24 | +0.26 | +510 | 0 | 0 |
| 2025/02/20 | 29.65 | +0.6 | +2.07 | 80 | 236.46 | 4 | 4.98 | 11.85 | 5.01 | 11.87 | 5.02 | +0.03 | +62.5 | 0 | 0 |
| 2025/02/19 | 29.05 | -0.1 | -0.34 | 22 | 65.18 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 29.15 | -0.2 | -0.68 | 45 | 132.55 | 6 | 13.3 | 17.64 | 13.31 | 17.64 | 13.3 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/17 | 29.35 | +0.1 | +0.34 | 95 | 279.29 | 8 | 8.46 | 23.57 | 8.44 | 23.83 | 8.53 | +0.26 | +318.75 | 0 | 0 |
| 2025/02/14 | 29.25 | +0 | +0 | 124 | 363.84 | 9 | 7.24 | 26.32 | 7.24 | 26.35 | 7.24 | +0.03 | +27.78 | 0 | 0 |
| 2025/02/13 | 29.25 | +0.45 | +1.56 | 89 | 260.58 | 24 | 26.9 | 69.99 | 26.86 | 70.46 | 27.04 | +0.47 | +195.83 | 0 | 0 |
| 2025/02/12 | 28.8 | -0.25 | -0.86 | 49 | 142.56 | 1 | 2.03 | 2.88 | 2.02 | 2.88 | 2.02 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 29.05 | -0.45 | -1.53 | 84 | 243.42 | 16 | 19.09 | 46.31 | 19.02 | 46.52 | 19.11 | +0.21 | +131.25 | 0 | 0 |
| 2025/02/10 | 29.5 | +0.95 | +3.33 | 137 | 397.11 | 14 | 10.21 | 40.66 | 10.24 | 41.01 | 10.33 | +0.35 | +253.57 | 0 | 0 |
| 2025/02/07 | 28.55 | +0.2 | +0.71 | 70 | 200.73 | 10 | 14.28 | 28.57 | 14.24 | 28.74 | 14.32 | +0.17 | +165 | 0 | 0 |
| 2025/02/06 | 28.35 | +1.15 | +4.23 | 226 | 641.93 | 43 | 19.05 | 122 | 19 | 124.53 | 19.4 | +2.53 | +588.37 | 0 | 0 |
| 2025/02/05 | 27.2 | +0.1 | +0.37 | 11 | 28.53 | 1 | 9.51 | 2.71 | 9.5 | 2.72 | 9.53 | +0.01 | +100 | 0 | 0 |
| 2025/02/04 | 27.1 | +0.05 | +0.18 | 20 | 53.6 | 3 | 15.2 | 8.15 | 15.21 | 8.19 | 15.28 | +0.04 | +116.67 | 0 | 0 |
| 2025/02/03 | 27.05 | -0.2 | -0.73 | 17 | 47.14 | 2 | 11.49 | 5.41 | 11.48 | 5.43 | 11.52 | +0.02 | +100 | 0 | 0 |
| 2025/01/22 | 27.25 | +0 | +0 | 73 | 199.71 | 11 | 15.07 | 30 | 15.02 | 30.17 | 15.11 | +0.17 | +150 | 0 | 0 |
| 2025/01/21 | 27.25 | +0 | +0 | 22 | 60.63 | 5 | 22.53 | 13.67 | 22.55 | 13.62 | 22.45 | -0.06 | -110 | 0 | 0 |
| 2025/01/20 | 27.25 | +0.3 | +1.11 | 51 | 140.03 | 10 | 19.49 | 27.34 | 19.52 | 27.18 | 19.41 | -0.15 | -155 | 0 | 0 |
| 2025/01/17 | 26.95 | +0.1 | +0.37 | 33 | 89.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 26.85 | +0.2 | +0.75 | 24 | 64.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 26.65 | +0.15 | +0.57 | 18 | 48.61 | 4 | 22.15 | 10.68 | 21.96 | 10.85 | 22.31 | +0.17 | +425 | 0 | 0 |
| 2025/01/14 | 26.5 | +0.2 | +0.76 | 5 | 13.62 | 2 | 39.17 | 5.33 | 39.12 | 5.36 | 39.3 | +0.03 | +125 | 0 | 0 |
| 2025/01/13 | 26.3 | -0.3 | -1.13 | 77 | 203.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 26.6 | +0 | +0 | 7 | 19.94 | 1 | 13.35 | 2.66 | 13.34 | 2.67 | 13.42 | +0.01 | +150 | 0 | 0 |
| 2025/01/09 | 26.6 | -0.15 | -0.56 | 23 | 61.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 26.75 | -0.15 | -0.56 | 53 | 141.79 | 3 | 5.63 | 7.96 | 5.61 | 8.02 | 5.65 | +0.06 | +200 | 0 | 0 |
| 2025/01/07 | 26.9 | +0 | +0 | 27 | 73.69 | 1 | 3.66 | 2.7 | 3.66 | 2.7 | 3.66 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 26.9 | -0.05 | -0.19 | 38 | 101.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 26.95 | -0.1 | -0.37 | 15 | 40.67 | 2 | 13.28 | 5.42 | 13.34 | 5.46 | 13.41 | +0.03 | +150 | 0 | 0 |
| 2025/01/02 | 27.05 | +0.2 | +0.74 | 109 | 295.43 | 48 | 44.11 | 129.53 | 43.84 | 131.08 | 44.37 | +1.55 | +323.96 | 0 | 0 |
| 2024/12/31 | 26.85 | -0.3 | -1.1 | 32 | 86.53 | 1 | 3.12 | 2.69 | 3.11 | 2.71 | 3.13 | +0.02 | +200 | 0 | 0 |
| 2024/12/30 | 27.15 | -0.05 | -0.18 | 47 | 126.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 27.2 | -0.2 | -0.73 | 34 | 92.19 | 2 | 5.91 | 5.43 | 5.9 | 5.46 | 5.92 | +0.02 | +100 | 0 | 0 |
| 2024/12/26 | 27.4 | +0.05 | +0.18 | 39 | 108.12 | 1 | 2.54 | 2.74 | 2.53 | 2.75 | 2.54 | +0.01 | +100 | 0 | 0 |
| 2024/12/25 | 27.35 | +0 | +0 | 89 | 245.1 | 7 | 7.84 | 19.14 | 7.81 | 19.28 | 7.87 | +0.14 | +207.14 | 0 | 0 |
| 2024/12/24 | 27.35 | -0.05 | -0.18 | 45 | 124.65 | 1 | 2.2 | 2.73 | 2.19 | 2.75 | 2.21 | +0.02 | +200 | 0 | 0 |
| 2024/12/23 | 27.4 | +0.25 | +0.92 | 379 | 1,044.51 | 70 | 18.47 | 193.5 | 18.52 | 193.53 | 18.53 | +0.04 | +5.71 | 0 | 0 |
| 2024/12/20 | 27.15 | +0.5 | +1.88 | 84 | 225.43 | 2 | 2.39 | 5.42 | 2.4 | 5.34 | 2.37 | -0.08 | -400 | 0 | 0 |
| 2024/12/19 | 26.65 | -0.15 | -0.56 | 91 | 243.63 | 2 | 2.19 | 5.34 | 2.19 | 5.31 | 2.18 | -0.03 | -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。
