5903
206
TWD+0.00 (0.00%)
2025.07.04收盤
全家－現股當沖
全家最新現股當沖狀況
整理全家最新(2025/07/04) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的6.12%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
206
收盤價
206
當日範圍
205.5 - 206.5
成交張數
49
開盤價(昨)
206.5
收盤價(昨)
206
昨日範圍
205.5 - 206.5
成交張數(昨)
32
成交金額
1009.40萬
成交金額(昨)
660.15萬
52週範圍
182.5 - 211
發行股數
2億
市值
460億
現股當沖－歷史逐日資訊
開盤價
206
收盤價
206
成交張數
49
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(%) | ||||||
| 2025/07/04 | 206 | +0 | +0 | 49 | 1,009.4 | 3 | 6.12 | 61.8 | 6.12 | 61.8 | 6.12 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 206 | -0.5 | -0.24 | 32 | 660.15 | 4 | 12.5 | 82.6 | 12.51 | 82.55 | 12.5 | -0.05 | -125 | 0 | 0 |
| 2025/07/02 | 206.5 | +1.5 | +0.73 | 46 | 948.45 | 11 | 23.91 | 226.75 | 23.91 | 226.75 | 23.91 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 205 | -0.5 | -0.24 | 60 | 1,234.55 | 5 | 8.33 | 102.85 | 8.33 | 102.75 | 8.32 | -0.1 | -200 | 0 | 0 |
| 2025/06/30 | 205.5 | -1 | -0.48 | 41 | 842.8 | 6 | 14.63 | 123.45 | 14.65 | 123.7 | 14.68 | +0.25 | +416.67 | 0 | 0 |
| 2025/06/27 | 206.5 | +0.5 | +0.24 | 53 | 1,090.75 | 4 | 7.55 | 82.4 | 7.55 | 82.45 | 7.56 | +0.05 | +125 | 0 | 0 |
| 2025/06/26 | 206 | +0 | +0 | 41 | 844.45 | 10 | 24.39 | 205.85 | 24.38 | 205.95 | 24.39 | +0.1 | +100 | 0 | 0 |
| 2025/06/25 | 206 | +1 | +0.49 | 40 | 823.3 | 5 | 12.5 | 102.7 | 12.47 | 102.65 | 12.47 | -0.05 | -100 | 0 | 0 |
| 2025/06/24 | 205 | +1 | +0.49 | 48 | 983.55 | 5 | 10.42 | 102.65 | 10.44 | 102.6 | 10.43 | -0.05 | -100 | 0 | 0 |
| 2025/06/23 | 204 | -0.5 | -0.24 | 37 | 755.1 | 3 | 8.11 | 61.2 | 8.1 | 61.2 | 8.1 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 204.5 | +0 | +0 | 61 | 1,244.45 | 3 | 4.92 | 61.2 | 4.92 | 61.2 | 4.92 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 204.5 | +0 | +0 | 17 | 347.5 | 4 | 23.53 | 81.85 | 23.55 | 81.8 | 23.54 | -0.05 | -125 | 0 | 0 |
| 2025/06/18 | 204.5 | +0 | +0 | 25 | 511.75 | 5 | 20 | 102.25 | 19.98 | 102.25 | 19.98 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 204.5 | -0.5 | -0.24 | 50 | 1,025.1 | 6 | 12 | 123.05 | 12 | 122.95 | 11.99 | -0.1 | -166.67 | 0 | 0 |
| 2025/06/16 | 205 | +0.5 | +0.24 | 47 | 964.05 | 4 | 8.51 | 81.85 | 8.49 | 81.95 | 8.5 | +0.1 | +250 | 0 | 0 |
| 2025/06/13 | 204.5 | -0.5 | -0.24 | 32 | 655.1 | 6 | 18.75 | 122.95 | 18.77 | 122.95 | 18.77 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 205 | +0.5 | +0.24 | 61 | 1,248.35 | 6 | 9.84 | 122.55 | 9.82 | 122.4 | 9.8 | -0.15 | -250 | 0 | 0 |
| 2025/06/11 | 204.5 | +0.5 | +0.25 | 50 | 1,020.7 | 6 | 12 | 122.35 | 11.99 | 122.35 | 11.99 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 204 | +0.5 | +0.25 | 49 | 998.65 | 7 | 14.29 | 142.2 | 14.24 | 142.5 | 14.27 | +0.3 | +428.57 | 0 | 0 |
| 2025/06/09 | 203.5 | +1 | +0.49 | 59 | 1,197.6 | 7 | 11.86 | 141.9 | 11.85 | 142.05 | 11.86 | +0.15 | +214.29 | 0 | 0 |
| 2025/06/06 | 202.5 | -1.5 | -0.74 | 80 | 1,622.85 | 7 | 8.75 | 141.95 | 8.75 | 142.35 | 8.77 | +0.4 | +571.43 | 0 | 0 |
| 2025/06/05 | 204 | +0 | +0 | 77 | 1,572.25 | 6 | 7.79 | 122.5 | 7.79 | 122.45 | 7.79 | -0.05 | -83.33 | 0 | 0 |
| 2025/06/04 | 204 | -1 | -0.49 | 68 | 1,390.45 | 6 | 8.82 | 122.75 | 8.83 | 122.75 | 8.83 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 205 | +0 | +0 | 28 | 574.7 | 4 | 14.29 | 82.15 | 14.29 | 82.15 | 14.29 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 205 | -1.5 | -0.73 | 83 | 1,703.25 | 7 | 8.43 | 143.1 | 8.4 | 143.45 | 8.42 | +0.35 | +500 | 0 | 0 |
| 2025/05/29 | 206.5 | -0.5 | -0.24 | 54 | 1,115.8 | 7 | 12.96 | 144.7 | 12.97 | 144.8 | 12.98 | +0.1 | +142.86 | 0 | 0 |
| 2025/05/28 | 207 | -0.5 | -0.24 | 66 | 1,365.7 | 5 | 7.58 | 103.5 | 7.58 | 103.5 | 7.58 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 207.5 | +0.5 | +0.24 | 40 | 830.3 | 5 | 12.5 | 104 | 12.53 | 103.9 | 12.51 | -0.1 | -200 | 0 | 0 |
| 2025/05/26 | 207 | +0.5 | +0.24 | 105 | 2,173.95 | 22 | 20.95 | 455.4 | 20.95 | 456.8 | 21.01 | +1.4 | +636.36 | 0 | 0 |
| 2025/05/23 | 206.5 | -0.5 | -0.24 | 57 | 1,181.35 | 7 | 12.28 | 145.25 | 12.3 | 145.3 | 12.3 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/22 | 207 | -1.5 | -0.72 | 105 | 2,178.45 | 16 | 15.24 | 331.15 | 15.2 | 332.15 | 15.25 | +1 | +625 | 0 | 0 |
| 2025/05/21 | 208.5 | +1 | +0.48 | 74 | 1,537.8 | 6 | 8.11 | 124.7 | 8.11 | 124.8 | 8.12 | +0.1 | +166.67 | 0 | 0 |
| 2025/05/20 | 207.5 | +0 | +0 | 77 | 1,598.7 | 11 | 14.29 | 228.35 | 14.28 | 228.15 | 14.27 | -0.2 | -181.82 | 0 | 0 |
| 2025/05/19 | 207.5 | -0.5 | -0.24 | 110 | 2,281.25 | 22 | 20 | 456.45 | 20.01 | 455.7 | 19.98 | -0.75 | -340.91 | 0 | 0 |
| 2025/05/16 | 208 | +0 | +0 | 87 | 1,808.75 | 12 | 13.79 | 249.35 | 13.79 | 249.4 | 13.79 | +0.05 | +41.67 | 0 | 0 |
| 2025/05/15 | 208 | +1.5 | +0.73 | 115 | 2,385.1 | 27 | 23.48 | 559.95 | 23.48 | 559.6 | 23.46 | -0.35 | -129.63 | 0 | 0 |
| 2025/05/14 | 206.5 | -1.5 | -0.72 | 263 | 5,418.1 | 50 | 19.01 | 1,028.6 | 18.98 | 1,033.85 | 19.08 | +5.25 | +1,050 | 0 | 0 |
| 2025/05/13 | 208 | +0 | +0 | 66 | 1,372.25 | 8 | 12.12 | 166.4 | 12.13 | 166.4 | 12.13 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 208 | +0 | +0 | 117 | 2,431 | 26 | 22.22 | 540.9 | 22.25 | 540.1 | 22.22 | -0.8 | -307.69 | 0 | 0 |
| 2025/05/09 | 208 | +0 | +0 | 150 | 3,112.8 | 34 | 22.67 | 704.6 | 22.64 | 705.7 | 22.67 | +1.1 | +323.53 | 0 | 0 |
| 2025/05/08 | 208 | -1.5 | -0.72 | 102 | 2,130 | 18 | 17.65 | 375.8 | 17.64 | 377.55 | 17.73 | +1.75 | +972.22 | 0 | 0 |
| 2025/05/07 | 209.5 | -1.5 | -0.71 | 85 | 1,788.45 | 11 | 12.94 | 231.3 | 12.93 | 231.5 | 12.94 | +0.2 | +181.82 | 0 | 0 |
| 2025/05/06 | 211 | +1.5 | +0.72 | 193 | 4,065.8 | 14 | 7.25 | 294.1 | 7.23 | 294.35 | 7.24 | +0.25 | +178.57 | 0 | 0 |
| 2025/05/05 | 209.5 | +0.5 | +0.24 | 202 | 4,243.1 | 31 | 15.35 | 650.8 | 15.34 | 650 | 15.32 | -0.8 | -258.06 | 0 | 0 |
| 2025/05/02 | 209 | +1 | +0.48 | 156 | 3,254.35 | 19 | 12.18 | 396.15 | 12.17 | 396.6 | 12.19 | +0.45 | +236.84 | 0 | 0 |
| 2025/04/30 | 208 | +1.5 | +0.73 | 187 | 3,880.85 | 22 | 11.76 | 455.6 | 11.74 | 457.25 | 11.78 | +1.65 | +750 | 0 | 0 |
| 2025/04/29 | 206.5 | +1 | +0.49 | 152 | 3,123.3 | 18 | 11.84 | 369.05 | 11.82 | 371 | 11.88 | +1.95 | +1,083.33 | 0 | 0 |
| 2025/04/28 | 205.5 | +0.5 | +0.24 | 82 | 1,688.1 | 6 | 7.32 | 123.7 | 7.33 | 123.7 | 7.33 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 205 | -2.5 | -1.2 | 135 | 2,780.25 | 22 | 16.3 | 454 | 16.33 | 454.05 | 16.33 | +0.05 | +22.73 | 0 | 0 |
| 2025/04/24 | 207.5 | +2.5 | +1.22 | 225 | 4,644.25 | 27 | 12 | 555.85 | 11.97 | 557.25 | 12 | +1.4 | +518.52 | 0 | 0 |
| 2025/04/23 | 205 | +0 | +0 | 180 | 3,685.25 | 45 | 25 | 920.2 | 24.97 | 921.15 | 25 | +0.95 | +211.11 | 0 | 0 |
| 2025/04/22 | 205 | +1 | +0.49 | 168 | 3,438.15 | 25 | 14.88 | 510.7 | 14.85 | 511.9 | 14.89 | +1.2 | +480 | 0 | 0 |
| 2025/04/21 | 204 | -2 | -0.97 | 317 | 6,488.35 | 88 | 27.76 | 1,802.2 | 27.78 | 1,802.4 | 27.78 | +0.2 | +22.73 | 0 | 0 |
| 2025/04/18 | 206 | +4.5 | +2.23 | 585 | 12,038.65 | 154 | 26.32 | 3,158.25 | 26.23 | 3,172.1 | 26.35 | +13.85 | +899.35 | 0 | 0 |
| 2025/04/17 | 201.5 | +4 | +2.03 | 506 | 10,170.8 | 90 | 17.79 | 1,801.35 | 17.71 | 1,810.2 | 17.8 | +8.85 | +983.33 | 0 | 0 |
| 2025/04/16 | 197.5 | +1.5 | +0.77 | 141 | 2,768.45 | 7 | 4.96 | 136.9 | 4.95 | 137.85 | 4.98 | +0.95 | +1,357.14 | 0 | 0 |
| 2025/04/15 | 196 | +2 | +1.03 | 182 | 3,556.1 | 10 | 5.49 | 195.05 | 5.48 | 196.1 | 5.51 | +1.05 | +1,050 | 0 | 0 |
| 2025/04/14 | 194 | -1.5 | -0.77 | 263 | 5,121.55 | 37 | 14.07 | 720.55 | 14.07 | 724.1 | 14.14 | +3.55 | +959.46 | 0 | 0 |
| 2025/04/11 | 195.5 | +2.5 | +1.3 | 172 | 3,350.3 | 44 | 25.58 | 855.5 | 25.54 | 855.95 | 25.55 | +0.45 | +102.27 | 1 | 0.58 |
| 2025/04/10 | 193 | +2 | +1.05 | 542 | 10,599.5 | 257 | 47.42 | 5,036.4 | 47.52 | 5,013.7 | 47.3 | -22.7 | -883.27 | 0 | 0 |
| 2025/04/09 | 191 | +0 | +0 | 371 | 7,158.1 | 76 | 20.49 | 1,463.5 | 20.45 | 1,464.75 | 20.46 | +1.25 | +164.47 | 0 | 0 |
| 2025/04/08 | 191 | +2 | +1.06 | 500 | 9,622.5 | 211 | 42.2 | 4,056.35 | 42.15 | 4,063.9 | 42.23 | +7.55 | +357.82 | 0 | 0 |
| 2025/04/07 | 189 | -6.5 | -3.32 | 651 | 12,197.94 | 288 | 44.26 | 5,405.3 | 44.31 | 5,412.55 | 44.37 | +7.25 | +251.74 | 0 | 0 |
| 2025/04/02 | 195.5 | +1 | +0.51 | 36 | 697.76 | 5 | 14.01 | 97.75 | 14.01 | 97.7 | 14 | -0.05 | -100 | 0 | 0 |
| 2025/04/01 | 194.5 | +1 | +0.52 | 74 | 1,428.89 | 4 | 5.43 | 77.7 | 5.44 | 77.7 | 5.44 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 193.5 | -2.5 | -1.28 | 136 | 2,636.31 | 4 | 2.94 | 77.2 | 2.93 | 77.55 | 2.94 | +0.35 | +875 | 0 | 0 |
| 2025/03/28 | 196 | -0.5 | -0.25 | 91 | 1,784.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 196.5 | +0 | +0 | 41 | 805.06 | 1 | 2.44 | 19.75 | 2.45 | 19.65 | 2.44 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/26 | 196.5 | +0 | +0 | 50 | 979.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 196.5 | -0.5 | -0.25 | 70 | 1,387.87 | 1 | 1.42 | 19.7 | 1.42 | 19.65 | 1.42 | -0.05 | -500 | 0 | 0 |
| 2025/03/24 | 197 | -1.5 | -0.76 | 70 | 1,391.78 | 3 | 4.26 | 59.3 | 4.26 | 59.25 | 4.26 | -0.05 | -166.67 | 0 | 0 |
| 2025/03/21 | 198.5 | -0.5 | -0.25 | 38 | 749.11 | 3 | 7.95 | 59.55 | 7.95 | 59.55 | 7.95 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 199 | +0.5 | +0.25 | 84 | 1,673.25 | 7 | 8.3 | 138.75 | 8.29 | 138.95 | 8.3 | +0.2 | +285.71 | 0 | 0 |
| 2025/03/19 | 198.5 | +1.5 | +0.76 | 108 | 2,137.22 | 4 | 3.7 | 78.85 | 3.69 | 79.1 | 3.7 | +0.25 | +625 | 0 | 0 |
| 2025/03/18 | 197 | +0.5 | +0.25 | 98 | 1,930.35 | 5 | 5.11 | 98.4 | 5.1 | 98.65 | 5.11 | +0.25 | +500 | 0 | 0 |
| 2025/03/17 | 196.5 | -1 | -0.51 | 169 | 3,331.43 | 11 | 6.53 | 217.3 | 6.52 | 217.1 | 6.52 | -0.2 | -181.82 | 0 | 0 |
| 2025/03/14 | 197.5 | -0.5 | -0.25 | 200 | 3,954.88 | 24 | 12 | 474.25 | 11.99 | 474.95 | 12.01 | +0.7 | +291.67 | 0 | 0 |
| 2025/03/13 | 198 | -10 | -4.81 | 678 | 13,588.14 | 75 | 11.05 | 1,506.65 | 11.09 | 1,514.25 | 11.14 | +7.6 | +1,013.33 | 0 | 0 |
| 2025/03/12 | 208 | +12.5 | +6.39 | 1,069 | 21,985.94 | 159 | 14.88 | 3,208.9 | 14.6 | 3,295.6 | 14.99 | +86.7 | +5,452.83 | 0 | 0 |
| 2025/03/11 | 195.5 | +3.5 | +1.82 | 425 | 8,318.64 | 69 | 16.24 | 1,351.05 | 16.24 | 1,353 | 16.26 | +1.95 | +282.61 | 0 | 0 |
| 2025/03/10 | 192 | +0 | +0 | 40 | 768.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 192 | +0 | +0 | 42 | 800.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 192 | +0 | +0 | 26 | 499.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 192 | +0 | +0 | 26 | 494.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 192 | +0 | +0 | 38 | 719.67 | 2 | 5.33 | 38.2 | 5.31 | 38.4 | 5.34 | +0.2 | +1,000 | 0 | 0 |
| 2025/03/03 | 192 | +1.5 | +0.79 | 51 | 978.6 | 1 | 1.95 | 19.05 | 1.95 | 19.2 | 1.96 | +0.15 | +1,500 | 0 | 0 |
| 2025/02/27 | 190.5 | -1 | -0.52 | 25 | 469.59 | 1 | 4.07 | 19.15 | 4.08 | 19.05 | 4.06 | -0.1 | -1,000 | 0 | 0 |
| 2025/02/26 | 191.5 | +0.5 | +0.26 | 24 | 460.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 191 | -1 | -0.52 | 83 | 1,596.32 | 5 | 5.99 | 95.2 | 5.96 | 95.6 | 5.99 | +0.4 | +800 | 0 | 0 |
| 2025/02/24 | 192 | +0 | +0 | 28 | 535.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
