6143
119
TWD+10.50 (9.68%)
2025.05.22收盤
振曜－現股當沖
振曜最新現股當沖狀況
整理振曜最新(2025/05/22) 當沖狀況。整體成交張數為2,683張，佔整體市場成交張數的40.68%。當日現股當沖之總損益為+154萬元、每張平均損益則為+573元。
開盤價
111
收盤價
119
當日範圍
111 - 119
成交張數
6,595
開盤價(昨)
103
收盤價(昨)
108.5
昨日範圍
102.5 - 109.5
成交張數(昨)
1,293
成交金額
7.76億
成交金額(昨)
1.38億
52週範圍
99 - 156.5
發行股數
8751萬
市值
104億
現股當沖－歷史逐日資訊
開盤價
111
收盤價
119
成交張數
6,595
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(%) | ||||||
| 2025/05/22 | 119 | +10.5 | +9.68 | 6,595 | 77,616.55 | 2,683 | 40.68 | 31,501.75 | 40.59 | 31,655.45 | 40.78 | +153.7 | +572.87 | 2 | 0.03 |
| 2025/05/21 | 108.5 | +6.5 | +6.37 | 1,293 | 13,759.25 | 435 | 33.64 | 4,608.55 | 33.49 | 4,645.75 | 33.76 | +37.2 | +855.17 | 1 | 0.08 |
| 2025/05/20 | 102 | -1.5 | -1.45 | 671 | 6,927.05 | 135 | 20.12 | 1,394.6 | 20.13 | 1,399.05 | 20.2 | +4.45 | +329.63 | 0 | 0 |
| 2025/05/19 | 103.5 | -5 | -4.61 | 1,101 | 11,540.95 | 232 | 21.07 | 2,433.15 | 21.08 | 2,437.1 | 21.12 | +3.95 | +170.26 | 0 | 0 |
| 2025/05/16 | 108.5 | -4 | -3.56 | 1,047 | 11,503.05 | 241 | 23.02 | 2,649.85 | 23.04 | 2,641.35 | 22.96 | -8.5 | -352.7 | 0 | 0 |
| 2025/05/15 | 112.5 | -2 | -1.75 | 1,259 | 14,085.2 | 468 | 37.17 | 5,240.85 | 37.21 | 5,244.25 | 37.23 | +3.4 | +72.65 | 0 | 0 |
| 2025/05/14 | 114.5 | +4 | +3.62 | 2,357 | 26,469.65 | 786 | 33.35 | 8,802.15 | 33.25 | 8,846.2 | 33.42 | +44.05 | +560.43 | 1 | 0.04 |
| 2025/05/13 | 110.5 | +5.5 | +5.24 | 2,597 | 28,426.7 | 940 | 36.2 | 10,272.1 | 36.14 | 10,307.95 | 36.26 | +35.85 | +381.38 | 0 | 0 |
| 2025/05/12 | 105 | +2.5 | +2.44 | 1,994 | 20,603.61 | 727 | 36.46 | 7,424.75 | 36.04 | 7,545.7 | 36.62 | +120.95 | +1,663.69 | 0 | 0 |
| 2025/05/09 | 102.5 | +0 | +0 | 1,186 | 12,203.85 | 439 | 37.02 | 4,507.7 | 36.94 | 4,522.75 | 37.06 | +15.05 | +342.82 | 2 | 0.17 |
| 2025/05/08 | 102.5 | +2.6 | +2.6 | 1,085 | 11,083.35 | 343 | 31.61 | 3,504.3 | 31.62 | 3,510.55 | 31.67 | +6.25 | +182.22 | 1 | 0.09 |
| 2025/05/07 | 99.9 | -4.1 | -3.94 | 2,265 | 22,811.01 | 555 | 24.5 | 5,595.3 | 24.53 | 5,605.27 | 24.57 | +9.97 | +179.64 | 1 | 0.04 |
| 2025/05/06 | 104 | -0.5 | -0.48 | 1,262 | 13,064.7 | 362 | 28.68 | 3,741.9 | 28.64 | 3,766.2 | 28.83 | +24.3 | +671.27 | 1 | 0.08 |
| 2025/05/05 | 104.5 | -8 | -7.11 | 1,817 | 19,198.45 | 589 | 32.42 | 6,181.55 | 32.2 | 6,287.6 | 32.75 | +106.05 | +1,800.51 | 0 | 0 |
| 2025/05/02 | 112.5 | +0.5 | +0.45 | 920 | 10,356.75 | 279 | 30.33 | 3,139.8 | 30.32 | 3,145.8 | 30.37 | +6 | +215.05 | 1 | 0.11 |
| 2025/04/30 | 112 | -3 | -2.61 | 1,018 | 11,540.1 | 276 | 27.11 | 3,133.3 | 27.15 | 3,134.05 | 27.16 | +0.75 | +27.17 | 1 | 0.1 |
| 2025/04/29 | 115 | +2.5 | +2.22 | 1,203 | 13,668.1 | 278 | 23.11 | 3,142.8 | 22.99 | 3,160.5 | 23.12 | +17.7 | +636.69 | 2 | 0.17 |
| 2025/04/28 | 112.5 | +1 | +0.9 | 859 | 9,601.55 | 165 | 19.21 | 1,844.3 | 19.21 | 1,850.4 | 19.27 | +6.1 | +369.7 | 0 | 0 |
| 2025/04/25 | 111.5 | +0 | +0 | 1,005 | 11,308.55 | 330 | 32.84 | 3,715.4 | 32.85 | 3,708.35 | 32.79 | -7.05 | -213.64 | 1 | 0.1 |
| 2025/04/24 | 111.5 | +1.5 | +1.36 | 1,070 | 11,874.1 | 451 | 42.15 | 4,992.05 | 42.04 | 5,013.1 | 42.22 | +21.05 | +466.74 | 1 | 0.09 |
| 2025/04/23 | 110 | +4 | +3.77 | 1,189 | 13,128.4 | 533 | 44.83 | 5,884.75 | 44.82 | 5,882.55 | 44.81 | -2.2 | -41.28 | 0 | 0 |
| 2025/04/22 | 106 | -6 | -5.36 | 1,273 | 13,874 | 496 | 38.96 | 5,401.45 | 38.93 | 5,416.55 | 39.04 | +15.1 | +304.44 | 0 | 0 |
| 2025/04/21 | 112 | -1.5 | -1.32 | 1,573 | 17,947.3 | 779 | 49.52 | 8,891.95 | 49.54 | 8,886.75 | 49.52 | -5.2 | -66.75 | 5 | 0.32 |
| 2025/04/18 | 113.5 | +5 | +4.61 | 2,419 | 27,413.8 | 1,249 | 51.63 | 14,135.55 | 51.56 | 14,147.3 | 51.61 | +11.75 | +94.08 | 6 | 0.25 |
| 2025/04/17 | 108.5 | +3.5 | +3.33 | 1,044 | 11,189.05 | 445 | 42.62 | 4,744.2 | 42.4 | 4,780.05 | 42.72 | +35.85 | +805.62 | 0 | 0 |
| 2025/04/16 | 105 | -5 | -4.55 | 1,272 | 13,608.35 | 421 | 33.1 | 4,524.15 | 33.25 | 4,516.35 | 33.19 | -7.8 | -185.27 | 0 | 0 |
| 2025/04/15 | 110 | +5 | +4.76 | 1,416 | 15,458.55 | 616 | 43.5 | 6,705.25 | 43.38 | 6,734.65 | 43.57 | +29.4 | +477.27 | 7 | 0.49 |
| 2025/04/14 | 105 | +5.4 | +5.42 | 2,561 | 26,786.3 | 934 | 36.47 | 9,664.45 | 36.08 | 9,850.8 | 36.78 | +186.35 | +1,995.18 | 10 | 0.39 |
| 2025/04/11 | 99.6 | -8.9 | -1.87 | 1,812 | 17,888.34 | 756 | 41.72 | 7,435.7 | 41.57 | 7,510.78 | 41.99 | +75.08 | +993.12 | 3 | 0.17 |
| 2025/04/10 | 108.5 | +9.5 | +9.6 | 1,527 | 16,524.8 | 160 | 10.48 | 1,726.5 | 10.45 | 1,728.9 | 10.46 | +2.4 | +150 | 0 | 0 |
| 2025/04/09 | 99 | -11 | -10 | 1,938 | 19,381.45 | 236 | 12.18 | 2,373.95 | 12.25 | 2,385.9 | 12.31 | +11.95 | +506.36 | 0 | 0 |
| 2025/04/08 | 110 | -12 | -9.84 | 1,401 | 15,498.75 | 148 | 10.56 | 1,649.25 | 10.64 | 1,638.75 | 10.57 | -10.5 | -709.46 | 0 | 0 |
| 2025/04/07 | 122 | -13.5 | -9.96 | 86 | 927.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 135.5 | +0.5 | +0.37 | 771 | 10,180.4 | 435 | 57.31 | 5,830.8 | 57.27 | 5,832.65 | 57.29 | +1.85 | +42.53 | 4 | 0.53 |
| 2025/04/01 | 135 | +3 | +2.27 | 1,582 | 20,962.12 | 715 | 45.21 | 9,465.7 | 45.16 | 9,462.9 | 45.14 | -2.8 | -39.16 | 2 | 0.13 |
| 2025/03/31 | 132 | -1.5 | -1.12 | 1,528 | 19,892.93 | 549 | 35.94 | 7,142.05 | 35.9 | 7,174.9 | 36.07 | +32.85 | +598.36 | 1 | 0.07 |
| 2025/03/28 | 133.5 | -1 | -0.74 | 1,643 | 21,945.23 | 636 | 38.71 | 8,501.45 | 38.74 | 8,520.15 | 38.82 | +18.7 | +294.03 | 0 | 0 |
| 2025/03/27 | 134.5 | -0.5 | -0.37 | 594 | 8,014.96 | 124 | 20.86 | 1,669.45 | 20.83 | 1,672.55 | 20.87 | +3.1 | +250 | 0 | 0 |
| 2025/03/26 | 135 | +0.5 | +0.37 | 591 | 8,005.07 | 190 | 32.16 | 2,573.05 | 32.14 | 2,576.6 | 32.19 | +3.55 | +186.84 | 0 | 0 |
| 2025/03/25 | 134.5 | +1.5 | +1.13 | 1,170 | 15,919.3 | 443 | 37.87 | 6,018.05 | 37.8 | 6,021.35 | 37.82 | +3.3 | +74.49 | 0 | 0 |
| 2025/03/24 | 133 | -3.5 | -2.56 | 1,115 | 15,022.81 | 298 | 26.74 | 4,025.25 | 26.79 | 4,035.8 | 26.86 | +10.55 | +354.03 | 1 | 0.09 |
| 2025/03/21 | 136.5 | +0.5 | +0.37 | 923 | 12,575.74 | 296 | 32.07 | 4,031.65 | 32.06 | 4,035.3 | 32.09 | +3.65 | +123.31 | 0 | 0 |
| 2025/03/20 | 136 | +5 | +3.82 | 1,287 | 17,411.59 | 413 | 32.09 | 5,575.95 | 32.02 | 5,593.65 | 32.13 | +17.7 | +428.57 | 1 | 0.08 |
| 2025/03/19 | 131 | -3 | -2.24 | 927 | 12,263.48 | 251 | 27.08 | 3,334.8 | 27.19 | 3,329.1 | 27.15 | -5.7 | -227.09 | 0 | 0 |
| 2025/03/18 | 134 | +2 | +1.52 | 1,137 | 15,285.53 | 485 | 42.65 | 6,522.3 | 42.67 | 6,536.9 | 42.77 | +14.6 | +301.03 | 1 | 0.09 |
| 2025/03/17 | 132 | +0 | +0 | 705 | 9,354.16 | 253 | 35.91 | 3,355.65 | 35.87 | 3,362.2 | 35.94 | +6.55 | +258.89 | 1 | 0.14 |
| 2025/03/14 | 132 | -0.5 | -0.38 | 1,934 | 25,222.29 | 905 | 46.8 | 11,779.45 | 46.7 | 11,848.4 | 46.98 | +68.95 | +761.88 | 7 | 0.36 |
| 2025/03/13 | 132.5 | -2.5 | -1.85 | 1,545 | 20,683.03 | 476 | 30.8 | 6,384.5 | 30.87 | 6,388.1 | 30.89 | +3.6 | +75.63 | 1 | 0.06 |
| 2025/03/12 | 135 | -3.5 | -2.53 | 2,539 | 34,824.63 | 1,006 | 39.62 | 13,790.75 | 39.6 | 13,795.35 | 39.61 | +4.6 | +45.73 | 8 | 0.32 |
| 2025/03/11 | 138.5 | +2 | +1.47 | 2,850 | 38,289.89 | 1,314 | 46.1 | 17,518.2 | 45.75 | 17,679.4 | 46.17 | +161.2 | +1,226.79 | 3 | 0.11 |
| 2025/03/10 | 136.5 | -4.5 | -3.19 | 3,534 | 48,325.1 | 1,720 | 48.67 | 23,481.05 | 48.59 | 23,582.8 | 48.8 | +101.75 | +591.57 | 0 | 0 |
| 2025/03/07 | 141 | -4 | -2.76 | 3,894 | 55,602.22 | 1,764 | 45.3 | 25,225.5 | 45.37 | 25,221.6 | 45.36 | -3.9 | -22.11 | 0 | 0 |
| 2025/03/06 | 145 | +9 | +6.62 | 9,379 | 134,508.39 | 4,367 | 46.56 | 62,349 | 46.35 | 62,634.05 | 46.57 | +285.05 | +652.74 | 5 | 0.05 |
| 2025/03/05 | 136 | -2.5 | -1.81 | 4,028 | 55,178.63 | 2,191 | 54.4 | 29,967.35 | 54.31 | 30,092.65 | 54.54 | +125.3 | +571.88 | 1 | 0.02 |
| 2025/03/04 | 138.5 | +4.5 | +3.36 | 1,684 | 22,961.52 | 699 | 41.5 | 9,459.25 | 41.2 | 9,515.65 | 41.44 | +56.4 | +806.87 | 2 | 0.12 |
| 2025/03/03 | 134 | -0.5 | -0.37 | 1,972 | 26,695.69 | 935 | 47.42 | 12,659.05 | 47.42 | 12,686.75 | 47.52 | +27.7 | +296.26 | 0 | 0 |
| 2025/02/27 | 134.5 | +0 | +0 | 1,754 | 23,682.86 | 719 | 40.99 | 9,693.05 | 40.93 | 9,731.3 | 41.09 | +38.25 | +531.99 | 2 | 0.11 |
| 2025/02/26 | 134.5 | -2.5 | -1.82 | 2,316 | 31,776.87 | 1,192 | 51.46 | 16,402.05 | 51.62 | 16,375.25 | 51.53 | -26.8 | -224.83 | 0 | 0 |
| 2025/02/25 | 137 | -2.5 | -1.79 | 1,515 | 20,825.21 | 626 | 41.32 | 8,613.4 | 41.36 | 8,607.65 | 41.33 | -5.75 | -91.85 | 2 | 0.13 |
| 2025/02/24 | 139.5 | +1 | +0.72 | 6,721 | 93,906.77 | 3,038 | 45.2 | 42,325.3 | 45.07 | 42,379.65 | 45.13 | +54.35 | +178.9 | 17 | 0.25 |
| 2025/02/21 | 138.5 | +9 | +6.95 | 6,518 | 88,517.63 | 1,632 | 25.04 | 22,027.5 | 24.88 | 22,250.1 | 25.14 | +222.6 | +1,363.97 | 5 | 0.08 |
| 2025/02/20 | 129.5 | +1.5 | +1.17 | 1,470 | 19,039.21 | 335 | 22.8 | 4,314.15 | 22.66 | 4,340.85 | 22.8 | +26.7 | +797.01 | 1 | 0.07 |
| 2025/02/19 | 128 | +0 | +0 | 1,126 | 14,424.27 | 311 | 27.61 | 3,981.2 | 27.6 | 3,986.4 | 27.64 | +5.2 | +167.2 | 1 | 0.09 |
| 2025/02/18 | 128 | +5.5 | +4.49 | 1,667 | 20,943 | 274 | 16.44 | 3,412.85 | 16.3 | 3,457.75 | 16.51 | +44.9 | +1,638.69 | 1 | 0.06 |
| 2025/02/17 | 122.5 | +1 | +0.82 | 473 | 5,751.83 | 52 | 10.99 | 631.95 | 10.99 | 634.5 | 11.03 | +2.55 | +490.38 | 0 | 0 |
| 2025/02/14 | 121.5 | +0.5 | +0.41 | 700 | 8,514.1 | 163 | 23.29 | 1,982.5 | 23.28 | 1,983.4 | 23.3 | +0.9 | +55.21 | 0 | 0 |
| 2025/02/13 | 121 | +3 | +2.54 | 1,775 | 21,693.77 | 671 | 37.8 | 8,193.45 | 37.77 | 8,195 | 37.78 | +1.55 | +23.1 | 0 | 0 |
| 2025/02/12 | 118 | -2.5 | -2.07 | 1,259 | 14,971.49 | 343 | 27.25 | 4,085.9 | 27.29 | 4,091.85 | 27.33 | +5.95 | +173.47 | 0 | 0 |
| 2025/02/11 | 120.5 | -7 | -5.49 | 3,144 | 38,358.35 | 820 | 26.08 | 9,991.05 | 26.05 | 9,999.85 | 26.07 | +8.8 | +107.32 | 0 | 0 |
| 2025/02/10 | 127.5 | -3.5 | -2.67 | 2,470 | 31,288.87 | 1,075 | 43.53 | 13,570.05 | 43.37 | 13,652.4 | 43.63 | +82.35 | +766.05 | 1 | 0.04 |
| 2025/02/07 | 131 | +7.5 | +6.07 | 2,991 | 38,692.74 | 722 | 24.14 | 9,277.8 | 23.98 | 9,359.7 | 24.19 | +81.9 | +1,134.35 | 1 | 0.03 |
| 2025/02/06 | 123.5 | -1.5 | -1.2 | 636 | 7,861.68 | 160 | 25.17 | 1,983.8 | 25.23 | 1,982.8 | 25.22 | -1 | -62.5 | 0 | 0 |
| 2025/02/05 | 125 | +2.5 | +2.04 | 2,707 | 32,720.84 | 1,949 | 72.01 | 23,468.3 | 71.72 | 23,368.5 | 71.42 | -99.8 | -512.06 | 1 | 0.04 |
| 2025/02/04 | 122.5 | -3.5 | -2.78 | 1,186 | 14,606.02 | 458 | 38.62 | 5,654.25 | 38.71 | 5,653.45 | 38.71 | -0.8 | -17.47 | 0 | 0 |
| 2025/02/03 | 126 | +0 | +0 | 904 | 11,273.57 | 364 | 40.25 | 4,510.05 | 40.01 | 4,552 | 40.38 | +41.95 | +1,152.47 | 0 | 0 |
| 2025/01/22 | 126 | -2 | -1.56 | 959 | 12,171.3 | 224 | 23.35 | 2,849.8 | 23.41 | 2,842.9 | 23.36 | -6.9 | -308.04 | 0 | 0 |
| 2025/01/21 | 128 | -1.5 | -1.16 | 1,435 | 18,310.74 | 744 | 51.84 | 9,492.35 | 51.84 | 9,506.2 | 51.92 | +13.85 | +186.16 | 0 | 0 |
| 2025/01/20 | 129.5 | +6.5 | +5.28 | 6,090 | 78,964.25 | 3,091 | 50.75 | 40,007.3 | 50.67 | 40,112.25 | 50.8 | +104.95 | +339.53 | 11 | 0.18 |
| 2025/01/17 | 123 | -2 | -1.6 | 898 | 11,127.49 | 309 | 34.41 | 3,829 | 34.41 | 3,831.6 | 34.43 | +2.6 | +84.14 | 0 | 0 |
| 2025/01/16 | 125 | +7 | +5.93 | 2,903 | 35,954.58 | 801 | 27.59 | 9,869.75 | 27.45 | 9,929.95 | 27.62 | +60.2 | +751.56 | 0 | 0 |
| 2025/01/15 | 118 | -3.5 | -2.88 | 819 | 9,783.87 | 292 | 35.66 | 3,497.6 | 35.75 | 3,497.6 | 35.75 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 121.5 | +1.5 | +1.25 | 968 | 11,641.18 | 407 | 42.04 | 4,890.85 | 42.01 | 4,899.5 | 42.09 | +8.65 | +212.53 | 0 | 0 |
| 2025/01/13 | 120 | -1.5 | -1.23 | 1,445 | 17,145.61 | 496 | 34.33 | 5,880.25 | 34.3 | 5,906.4 | 34.45 | +26.15 | +527.22 | 0 | 0 |
| 2025/01/10 | 121.5 | +3 | +2.53 | 1,258 | 15,261.54 | 449 | 35.69 | 5,442.95 | 35.66 | 5,454.8 | 35.74 | +11.85 | +263.92 | 1 | 0.08 |
| 2025/01/09 | 118.5 | -4 | -3.27 | 1,185 | 14,323.34 | 405 | 34.19 | 4,903.85 | 34.24 | 4,917.15 | 34.33 | +13.3 | +328.4 | 0 | 0 |
| 2025/01/08 | 122.5 | +1.5 | +1.24 | 1,281 | 15,750.25 | 506 | 39.5 | 6,225.85 | 39.53 | 6,232.5 | 39.57 | +6.65 | +131.42 | 1 | 0.08 |
| 2025/01/07 | 121 | +0.5 | +0.41 | 2,701 | 33,468.52 | 1,131 | 41.88 | 14,005.1 | 41.85 | 13,978.55 | 41.77 | -26.55 | -234.75 | 2 | 0.07 |
| 2025/01/06 | 120.5 | +3 | +2.55 | 1,874 | 22,638.32 | 454 | 24.22 | 5,472.3 | 24.17 | 5,477.8 | 24.2 | +5.5 | +121.15 | 1 | 0.05 |
| 2025/01/03 | 117.5 | +0.5 | +0.43 | 346 | 4,053.51 | 73 | 21.09 | 855.4 | 21.1 | 856.25 | 21.12 | +0.85 | +116.44 | 0 | 0 |
| 2025/01/02 | 117 | -1 | -0.85 | 425 | 4,990.7 | 116 | 27.27 | 1,359.9 | 27.25 | 1,360.95 | 27.27 | +1.05 | +90.52 | 2 | 0.47 |
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。
