6228
45.2
TWD-1.45 (-3.11%)
2025.06.13收盤
全譜－現股當沖
全譜最新現股當沖狀況
整理全譜最新(2025/06/13) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的20.61%。當日現股當沖之總損益為-1,750元、每張平均損益則為-65元。
開盤價
47.45
收盤價
45.2
當日範圍
45.2 - 47.45
成交張數
131
開盤價(昨)
46.85
收盤價(昨)
46.65
昨日範圍
46.5 - 47.25
成交張數(昨)
77
成交金額
600.74萬
成交金額(昨)
360.72萬
52週範圍
21.2 - 75.8
發行股數
2600萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
47.45
收盤價
45.2
成交張數
131
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(%) | ||||||
| 2025/06/13 | 45.2 | -1.45 | -3.11 | 131 | 600.74 | 27 | 20.61 | 124.49 | 20.72 | 124.31 | 20.69 | -0.17 | -64.81 | 0 | 0 |
| 2025/06/12 | 46.65 | -0.2 | -0.43 | 77 | 360.72 | 15 | 19.48 | 70.18 | 19.46 | 70.31 | 19.49 | +0.12 | +83.33 | 0 | 0 |
| 2025/06/11 | 46.85 | +0.35 | +0.75 | 161 | 756.52 | 81 | 50.31 | 380.41 | 50.28 | 381.06 | 50.37 | +0.66 | +80.86 | 0 | 0 |
| 2025/06/10 | 46.5 | -1.65 | -3.43 | 239 | 1,126.08 | 88 | 36.82 | 416.13 | 36.95 | 414.92 | 36.85 | -1.22 | -138.64 | 0 | 0 |
| 2025/06/09 | 48.15 | -0.6 | -1.23 | 158 | 756.8 | 83 | 52.53 | 397.96 | 52.58 | 398.67 | 52.68 | +0.7 | +84.94 | 0 | 0 |
| 2025/06/06 | 48.75 | -0.75 | -1.52 | 307 | 1,483.71 | 165 | 53.75 | 798.48 | 53.82 | 799.45 | 53.88 | +0.97 | +58.79 | 0 | 0 |
| 2025/06/05 | 49.5 | +1.3 | +2.7 | 609 | 2,968.26 | 432 | 70.94 | 2,103.28 | 70.86 | 2,106.7 | 70.97 | +3.43 | +79.4 | 2 | 0.33 |
| 2025/06/04 | 48.2 | -1.5 | -3.02 | 1,901 | 9,755 | 1,234 | 64.91 | 6,357.01 | 65.17 | 6,282.94 | 64.41 | -74.06 | -600.2 | 0 | 0 |
| 2025/06/03 | 49.7 | +4.5 | +9.96 | 447 | 2,183.32 | 104 | 23.27 | 491 | 22.49 | 496.81 | 22.75 | +5.8 | +557.69 | 0 | 0 |
| 2025/06/02 | 45.2 | -0.55 | -1.2 | 185 | 825.58 | 97 | 52.43 | 433.42 | 52.5 | 434.17 | 52.59 | +0.76 | +77.84 | 0 | 0 |
| 2025/05/29 | 45.75 | -1.6 | -3.38 | 341 | 1,591.73 | 159 | 46.63 | 744.32 | 46.76 | 744.08 | 46.75 | -0.24 | -15.09 | 2 | 0.59 |
| 2025/05/28 | 47.35 | +0.2 | +0.42 | 1,126 | 5,501.02 | 894 | 79.4 | 4,371.73 | 79.47 | 4,365.24 | 79.35 | -6.49 | -72.6 | 5 | 0.44 |
| 2025/05/27 | 47.15 | -0.8 | -1.67 | 1,085 | 5,370.07 | 736 | 67.83 | 3,649.59 | 67.96 | 3,630.81 | 67.61 | -18.77 | -255.1 | 4 | 0.37 |
| 2025/05/26 | 47.95 | -2.55 | -5.05 | 570 | 2,775.38 | 274 | 48.07 | 1,340.31 | 48.29 | 1,336.97 | 48.17 | -3.33 | -121.72 | 1 | 0.18 |
| 2025/05/23 | 50.5 | +0 | +0 | 1,344 | 6,839.18 | 903 | 67.19 | 4,589.15 | 67.1 | 4,598.81 | 67.24 | +9.65 | +106.92 | 5 | 0.37 |
| 2025/05/22 | 50.5 | -1.2 | -2.32 | 4,912 | 26,526.67 | 3,575 | 72.78 | 19,356.1 | 72.97 | 19,166.07 | 72.25 | -190.03 | -531.55 | 9 | 0.18 |
| 2025/05/21 | 51.7 | +4.7 | +10 | 1,036 | 5,267.52 | 361 | 34.85 | 1,814.16 | 34.44 | 1,842.1 | 34.97 | +27.93 | +773.68 | 1 | 0.1 |
| 2025/05/20 | 47 | +4.25 | +9.94 | 564 | 2,610.29 | 184 | 32.62 | 837.83 | 32.1 | 847.21 | 32.46 | +9.38 | +509.78 | 0 | 0 |
| 2025/05/19 | 42.75 | -0.25 | -0.58 | 133 | 573.91 | 51 | 38.35 | 220.22 | 38.37 | 220.18 | 38.36 | -0.04 | -7.84 | 0 | 0 |
| 2025/05/16 | 43 | -1.8 | -4.02 | 280 | 1,221.05 | 77 | 27.5 | 337.35 | 27.63 | 337.33 | 27.63 | -0.01 | -1.95 | 1 | 0.36 |
| 2025/05/15 | 44.8 | -1.6 | -3.45 | 202 | 911.41 | 52 | 25.74 | 234.71 | 25.75 | 235.7 | 25.86 | +0.99 | +191.35 | 0 | 0 |
| 2025/05/14 | 46.4 | +0 | +0 | 362 | 1,702.33 | 191 | 52.76 | 901.23 | 52.94 | 898.88 | 52.8 | -2.35 | -122.77 | 0 | 0 |
| 2025/05/13 | 46.4 | -1.75 | -3.63 | 981 | 4,730.5 | 691 | 70.44 | 3,341.79 | 70.64 | 3,333.43 | 70.47 | -8.36 | -120.98 | 1 | 0.1 |
| 2025/05/12 | 48.15 | +0.4 | +0.84 | 754 | 3,527.52 | 450 | 59.68 | 2,104.47 | 59.66 | 2,107.57 | 59.75 | +3.1 | +68.78 | 1 | 0.13 |
| 2025/05/09 | 47.75 | -4.05 | -7.82 | 1,027 | 4,969.71 | 539 | 52.48 | 2,617.03 | 52.66 | 2,603.5 | 52.39 | -13.53 | -251.02 | 3 | 0.29 |
| 2025/05/08 | 51.8 | +0.5 | +0.97 | 1,726 | 9,231.05 | 1,229 | 71.21 | 6,582.96 | 71.31 | 6,547.77 | 70.93 | -35.19 | -286.33 | 3 | 0.17 |
| 2025/05/07 | 51.3 | -2.1 | -3.93 | 3,073 | 17,060.45 | 2,114 | 68.79 | 11,818.17 | 69.27 | 11,698.79 | 68.57 | -119.38 | -564.71 | 2 | 0.07 |
| 2025/05/06 | 53.4 | +4.85 | +9.99 | 868 | 4,533.86 | 339 | 39.06 | 1,739.12 | 38.36 | 1,777.19 | 39.2 | +38.07 | +1,123.01 | 1 | 0.12 |
| 2025/05/05 | 48.55 | -5.35 | -9.93 | 1,648 | 8,647.38 | 985 | 59.77 | 5,205.59 | 60.2 | 5,110.18 | 59.1 | -95.41 | -968.63 | 3 | 0.18 |
| 2025/04/17 | 49.95 | -5.55 | -10 | 4,269 | 23,682.33 | 2,541 | 59.52 | 14,214.62 | 60.02 | 14,094.53 | 59.51 | -120.09 | -472.61 | 3 | 0.07 |
| 2025/04/16 | 55.5 | +5 | +9.9 | 287 | 1,592.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 50.5 | +4.55 | +9.9 | 1,288 | 6,447.94 | 646 | 50.16 | 3,227.76 | 50.06 | 3,242.8 | 50.29 | +15.04 | +232.82 | 0 | 0 |
| 2025/04/14 | 45.95 | +4.15 | +9.93 | 770 | 3,515.8 | 305 | 39.61 | 1,391.02 | 39.56 | 1,393.8 | 39.64 | +2.77 | +90.98 | 0 | 0 |
| 2025/04/11 | 41.8 | +3.8 | +10 | 3,013 | 12,381 | 2,128 | 70.63 | 8,729.82 | 70.51 | 8,762.73 | 70.78 | +32.91 | +154.65 | 5 | 0.17 |
| 2025/04/10 | 38 | +3.45 | +9.99 | 206 | 782.8 | 20 | 9.71 | 76 | 9.71 | 76 | 9.71 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 34.55 | +3.1 | +9.86 | 1,594 | 5,421.24 | 776 | 48.68 | 2,626.91 | 48.46 | 2,633.94 | 48.59 | +7.03 | +90.59 | 3 | 0.19 |
| 2025/04/08 | 31.45 | -3.2 | -9.24 | 1,298 | 4,164.99 | 601 | 46.3 | 1,928.71 | 46.31 | 1,949.77 | 46.81 | +21.05 | +350.33 | 0 | 0 |
| 2025/04/07 | 34.65 | -3.85 | -10 | 69 | 239.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 38.5 | -0.7 | -1.79 | 3,537 | 14,713.99 | 2,398 | 67.79 | 9,992.72 | 67.91 | 9,965.99 | 67.73 | -26.73 | -111.49 | 11 | 0.31 |
| 2025/04/01 | 39.2 | +3.55 | +9.96 | 1,897 | 7,294.79 | 1,095 | 57.73 | 4,196.11 | 57.52 | 4,227.18 | 57.95 | +31.07 | +283.74 | 0 | 0 |
| 2025/03/31 | 35.65 | +3.2 | +9.86 | 1,883 | 6,590.83 | 1,189 | 63.14 | 4,146.3 | 62.91 | 4,169.48 | 63.26 | +23.18 | +194.95 | 1 | 0.05 |
| 2025/03/28 | 32.45 | +2.95 | +10 | 392 | 1,258.57 | 122 | 31.15 | 389.75 | 30.97 | 394.32 | 31.33 | +4.57 | +374.59 | 0 | 0 |
| 2025/03/27 | 29.5 | -3.1 | -9.51 | 370 | 1,136.79 | 108 | 29.21 | 335.87 | 29.55 | 329.33 | 28.97 | -6.53 | -604.63 | 5 | 1.35 |
| 2025/03/26 | 32.6 | -0.1 | -0.31 | 950 | 3,326.6 | 326 | 34.31 | 1,149.43 | 34.55 | 1,130.77 | 33.99 | -18.67 | -572.7 | 0 | 0 |
| 2025/03/25 | 32.7 | +2.95 | +9.92 | 671 | 2,145.24 | 151 | 22.51 | 475.77 | 22.18 | 488.94 | 22.79 | +13.17 | +872.19 | 0 | 0 |
| 2025/03/24 | 29.75 | +2.7 | +9.98 | 176 | 524.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 27.05 | +2.45 | +9.96 | 95 | 253.48 | 15 | 15.74 | 37.8 | 14.91 | 38.38 | 15.14 | +0.58 | +390 | 0 | 0 |
| 2025/03/20 | 24.6 | +0 | +0 | 17 | 42 | 4 | 23.53 | 9.89 | 23.56 | 9.94 | 23.66 | +0.04 | +100 | 0 | 0 |
| 2025/03/19 | 24.6 | -0.8 | -3.15 | 25 | 61.6 | 10 | 39.81 | 24.23 | 39.34 | 24.62 | 39.97 | +0.39 | +390 | 0 | 0 |
| 2025/03/18 | 25.4 | +0.7 | +2.83 | 2 | 5.1 | 1 | 49.95 | 2.56 | 50.1 | 2.56 | 50.1 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 24.7 | +0 | +0 | 18 | 44.78 | 3 | 16.6 | 7.51 | 16.78 | 7.46 | 16.66 | -0.06 | -183.33 | 0 | 0 |
| 2025/03/14 | 24.7 | -0.2 | -0.8 | 25 | 61.18 | 9 | 35.97 | 21.95 | 35.88 | 22.12 | 36.15 | +0.17 | +183.33 | 0 | 0 |
| 2025/03/13 | 24.9 | +0 | +0 | 8 | 20.03 | 4 | 49.97 | 10.02 | 50.03 | 10.03 | 50.08 | +0.01 | +25 | 0 | 0 |
| 2025/03/12 | 24.9 | -0.1 | -0.4 | 33 | 81.43 | 3 | 9.09 | 7.44 | 9.14 | 7.46 | 9.16 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/11 | 25 | -0.2 | -0.79 | 3 | 7.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/10 | 25.2 | +0 | +0 | 11 | 27.8 | 1 | 9.09 | 2.54 | 9.12 | 2.52 | 9.06 | -0.01 | -150 | 0 | 0 |
| 2025/03/07 | 25.2 | -0.3 | -1.18 | 23 | 58.51 | 5 | 21.65 | 12.75 | 21.79 | 12.78 | 21.84 | +0.03 | +60 | 0 | 0 |
| 2025/03/06 | 25.5 | -0.4 | -1.54 | 40 | 102.92 | 3 | 7.48 | 7.78 | 7.56 | 7.74 | 7.52 | -0.04 | -150 | 0 | 0 |
| 2025/03/05 | 25.9 | -0.1 | -0.38 | 25 | 65.37 | 11 | 43.92 | 28.62 | 43.79 | 28.86 | 44.14 | +0.23 | +209.09 | 0 | 0 |
| 2025/03/04 | 26 | +0.55 | +2.16 | 31 | 80.66 | 15 | 48.19 | 38.91 | 48.23 | 38.85 | 48.17 | -0.05 | -33.33 | 0 | 0 |
| 2025/03/03 | 25.45 | -0.7 | -2.68 | 72 | 187.91 | 32 | 44.34 | 83.91 | 44.65 | 83.08 | 44.21 | -0.83 | -259.38 | 0 | 0 |
| 2025/02/27 | 26.15 | +0.5 | +1.95 | 61 | 160.11 | 19 | 31.1 | 49.78 | 31.09 | 49.65 | 31.01 | -0.13 | -68.42 | 0 | 0 |
| 2025/02/26 | 25.65 | +0.4 | +1.58 | 34 | 86.39 | 10 | 29.65 | 25.34 | 29.33 | 25.7 | 29.74 | +0.35 | +355 | 0 | 0 |
| 2025/02/25 | 25.25 | -1.25 | -4.72 | 83 | 210.59 | 21 | 25.35 | 53.06 | 25.2 | 53.56 | 25.43 | +0.5 | +238.1 | 0 | 0 |
| 2025/02/24 | 26.5 | -0.55 | -2.03 | 48 | 127.78 | 14 | 28.89 | 36.9 | 28.87 | 37.08 | 29.02 | +0.18 | +132.14 | 0 | 0 |
| 2025/02/21 | 27.05 | +0 | +0 | 15 | 40.78 | 2 | 13.3 | 5.43 | 13.32 | 5.41 | 13.27 | -0.02 | -100 | 0 | 0 |
| 2025/02/20 | 27.05 | -0.25 | -0.92 | 40 | 108.05 | 3 | 7.5 | 8.12 | 7.52 | 8.12 | 7.52 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/19 | 27.3 | -0.8 | -2.85 | 76 | 207.25 | 13 | 17.22 | 35.89 | 17.32 | 35.88 | 17.31 | -0.01 | -7.69 | 0 | 0 |
| 2025/02/18 | 28.1 | -0.55 | -1.92 | 47 | 134.4 | 7 | 14.78 | 19.86 | 14.77 | 19.89 | 14.8 | +0.04 | +57.14 | 0 | 0 |
| 2025/02/17 | 28.65 | +0.85 | +3.06 | 63 | 175.99 | 20 | 31.9 | 55.87 | 31.74 | 56.41 | 32.05 | +0.54 | +270 | 0 | 0 |
| 2025/02/14 | 27.8 | -0.15 | -0.54 | 88 | 247.34 | 43 | 48.76 | 120.18 | 48.59 | 121.08 | 48.95 | +0.9 | +208.14 | 1 | 1.13 |
| 2025/02/13 | 27.95 | -1.05 | -3.62 | 276 | 778.64 | 108 | 39.06 | 303.57 | 38.99 | 305.73 | 39.26 | +2.16 | +200 | 0 | 0 |
| 2025/02/12 | 29 | +1.95 | +7.21 | 1,013 | 2,970.59 | 540 | 53.29 | 1,585.6 | 53.38 | 1,579.63 | 53.18 | -5.96 | -110.46 | 5 | 0.49 |
| 2025/02/11 | 27.05 | +2.45 | +9.96 | 155 | 419.31 | 3 | 1.94 | 8.12 | 1.94 | 8.12 | 1.94 | +0 | +0 | 0 | 0 |
| 2025/02/10 | 24.6 | +2.2 | +9.82 | 159 | 385.83 | 24 | 15.08 | 57.49 | 14.9 | 56.68 | 14.69 | -0.81 | -339.58 | 0 | 0 |
| 2025/02/07 | 22.4 | -0.1 | -0.44 | 18 | 40.35 | 1 | 5.52 | 2.23 | 5.51 | 2.24 | 5.55 | +0.01 | +150 | 0 | 0 |
| 2025/02/06 | 22.5 | +0.05 | +0.22 | 15 | 33.52 | 1 | 6.67 | 2.23 | 6.65 | 2.25 | 6.71 | +0.02 | +200 | 0 | 0 |
| 2025/02/05 | 22.45 | +0.2 | +0.9 | 44 | 98.39 | 7 | 15.9 | 15.62 | 15.87 | 15.72 | 15.98 | +0.11 | +157.14 | 0 | 0 |
| 2025/02/04 | 22.25 | -0.9 | -3.89 | 112 | 250.25 | 24 | 21.5 | 53.85 | 21.52 | 53.55 | 21.4 | -0.31 | -129.17 | 0 | 0 |
| 2025/02/03 | 23.15 | +0.2 | +0.87 | 62 | 144.35 | 14 | 22.53 | 32.24 | 22.34 | 32.52 | 22.53 | +0.27 | +192.86 | 0 | 0 |
| 2025/01/22 | 22.95 | +0.45 | +2 | 80 | 184.55 | 32 | 39.87 | 73.39 | 39.77 | 73.75 | 39.96 | +0.35 | +110.94 | -- | -- |
| 2025/01/21 | 22.5 | -0.8 | -3.43 | 403 | 960.92 | 189 | 46.95 | 454.79 | 47.33 | 451.66 | 47 | -3.12 | -165.34 | -- | -- |
| 2025/01/20 | 23.3 | +2.1 | +9.91 | 49 | 111.03 | 5 | 10.13 | 10.92 | 9.84 | 11.12 | 10.02 | +0.2 | +410 | -- | -- |
| 2025/01/17 | 21.2 | +0 | +0 | 35 | 75.02 | 10 | 28.47 | 21.43 | 28.56 | 21.47 | 28.62 | +0.04 | +45 | -- | -- |
| 2025/01/16 | 21.2 | -0.55 | -2.53 | 185 | 396.07 | 88 | 47.47 | 188.22 | 47.52 | 187.34 | 47.3 | -0.89 | -100.57 | -- | -- |
| 2025/01/15 | 21.75 | -0.45 | -2.03 | 67 | 147.14 | 6 | 8.95 | 13.23 | 8.99 | 13.19 | 8.96 | -0.05 | -83.33 | -- | -- |
| 2025/01/14 | 22.2 | -1 | -4.31 | 126 | 279.05 | 50 | 39.66 | 110.33 | 39.54 | 111.75 | 40.05 | +1.43 | +285 | -- | -- |
| 2025/01/13 | 23.2 | -2.25 | -8.84 | 120 | 283.07 | 36 | 29.96 | 84.71 | 29.93 | 85.78 | 30.3 | +1.06 | +295.83 | -- | -- |
| 2025/01/10 | 25.45 | -0.75 | -2.86 | 24 | 61.9 | 2 | 8.33 | 5.34 | 8.63 | 5.32 | 8.59 | -0.03 | -125 | -- | -- |
| 2025/01/09 | 26.2 | -0.55 | -2.06 | 53 | 137.77 | 24 | 45.17 | 62.2 | 45.14 | 62.51 | 45.37 | +0.32 | +131.25 | -- | -- |
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。
