6425
50.2
TWD+0.70 (1.41%)
2025.05.09收盤
易發－現股當沖
易發最新現股當沖狀況
整理易發最新(2025/05/09) 當沖狀況。整體成交張數為58張，佔整體市場成交張數的30.53%。當日現股當沖之總損益為+6,650元、每張平均損益則為+115元。
開盤價
50.5
收盤價
50.2
當日範圍
49.1 - 50.5
成交張數
190
開盤價(昨)
49.55
收盤價(昨)
49.5
昨日範圍
48.7 - 49.65
成交張數(昨)
168
成交金額
949.84萬
成交金額(昨)
827.23萬
52週範圍
44.7 - 93.9
發行股數
4860萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
50.5
收盤價
50.2
成交張數
190
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 | 50.2 | +0.7 | +1.41 | 190 | 949.84 | 58 | 30.53 | 288.75 | 30.4 | 289.42 | 30.47 | +0.67 | +114.66 | 0 | 0 |
| 2025/05/08 | 49.5 | +1.1 | +2.27 | 168 | 827.23 | 48 | 28.57 | 236.09 | 28.54 | 236.47 | 28.59 | +0.39 | +80.21 | 0 | 0 |
| 2025/05/07 | 48.4 | +0.2 | +0.41 | 115 | 552.99 | 37 | 32.17 | 177.65 | 32.13 | 178.05 | 32.2 | +0.4 | +108.11 | 0 | 0 |
| 2025/05/06 | 48.2 | -0.85 | -1.73 | 547 | 2,632.26 | 177 | 32.36 | 849.73 | 32.28 | 852.98 | 32.4 | +3.25 | +183.9 | 0 | 0 |
| 2025/05/05 | 49.05 | -2.45 | -4.76 | 475 | 2,362.06 | 171 | 36 | 851.7 | 36.06 | 851.91 | 36.07 | +0.21 | +12.57 | 0 | 0 |
| 2025/05/02 | 51.5 | +0.1 | +0.19 | 236 | 1,231.42 | 91 | 38.56 | 474.83 | 38.56 | 473.79 | 38.48 | -1.04 | -114.29 | 1 | 0.42 |
| 2025/04/30 | 51.4 | -0.1 | -0.19 | 551 | 2,875 | 314 | 56.99 | 1,636.12 | 56.91 | 1,641.77 | 57.11 | +5.65 | +179.94 | 0 | 0 |
| 2025/04/29 | 51.5 | +0.2 | +0.39 | 297 | 1,534.41 | 86 | 28.96 | 443.69 | 28.92 | 443.49 | 28.9 | -0.2 | -23.26 | 0 | 0 |
| 2025/04/28 | 51.3 | +1 | +1.99 | 332 | 1,690.08 | 77 | 23.19 | 390.92 | 23.13 | 393.53 | 23.28 | +2.61 | +338.96 | 0 | 0 |
| 2025/04/25 | 50.3 | +0.3 | +0.6 | 474 | 2,398.82 | 155 | 32.7 | 787.5 | 32.83 | 788.02 | 32.85 | +0.52 | +33.55 | 0 | 0 |
| 2025/04/24 | 50 | -0.2 | -0.4 | 190 | 960.37 | 49 | 25.79 | 248.04 | 25.83 | 248.68 | 25.89 | +0.64 | +130.61 | 0 | 0 |
| 2025/04/23 | 50.2 | +1.9 | +3.93 | 433 | 2,194.47 | 256 | 59.12 | 1,298.57 | 59.17 | 1,296.56 | 59.08 | -2.01 | -78.52 | 0 | 0 |
| 2025/04/22 | 48.3 | -1.7 | -3.4 | 275 | 1,333.41 | 140 | 50.91 | 676.42 | 50.73 | 680.88 | 51.06 | +4.46 | +318.21 | 0 | 0 |
| 2025/04/21 | 50 | -1.5 | -2.91 | 190 | 954.66 | 47 | 24.74 | 236.24 | 24.75 | 236.63 | 24.79 | +0.39 | +82.98 | 0 | 0 |
| 2025/04/18 | 51.5 | +0.8 | +1.58 | 381 | 1,977.5 | 205 | 53.81 | 1,062.68 | 53.74 | 1,065.56 | 53.88 | +2.88 | +140.49 | 0 | 0 |
| 2025/04/17 | 50.7 | -1.9 | -3.61 | 405 | 2,067.55 | 172 | 42.47 | 878.72 | 42.5 | 879.85 | 42.56 | +1.13 | +65.7 | 0 | 0 |
| 2025/04/16 | 52.6 | -0.9 | -1.68 | 462 | 2,413.1 | 164 | 35.5 | 857.82 | 35.55 | 858.66 | 35.58 | +0.84 | +51.22 | 0 | 0 |
| 2025/04/15 | 53.5 | +4.35 | +8.85 | 994 | 5,270.05 | 441 | 44.37 | 2,339.88 | 44.4 | 2,342.98 | 44.46 | +3.1 | +70.29 | 1 | 0.1 |
| 2025/04/14 | 49.15 | +4.45 | +9.96 | 803 | 3,901.43 | 235 | 29.27 | 1,131.47 | 29 | 1,140.24 | 29.23 | +8.78 | +373.4 | 0 | 0 |
| 2025/04/11 | 44.7 | -4.8 | -9.7 | 965 | 4,359.65 | 376 | 38.96 | 1,706.94 | 39.15 | 1,706.84 | 39.15 | -0.11 | -2.93 | 0 | 0 |
| 2025/04/10 | 49.5 | +3.75 | +8.2 | 1,511 | 7,436.8 | 601 | 39.77 | 2,946.61 | 39.62 | 2,970.74 | 39.95 | +24.12 | +401.41 | 0 | 0 |
| 2025/04/09 | 45.75 | -5.05 | -9.94 | 368 | 1,697.44 | 64 | 17.39 | 300.24 | 17.69 | 298.94 | 17.61 | -1.29 | -201.56 | 0 | 0 |
| 2025/04/08 | 50.8 | -5.6 | -9.93 | 452 | 2,301.17 | 25 | 5.53 | 127.36 | 5.53 | 128.62 | 5.59 | +1.26 | +504 | 0 | 0 |
| 2025/04/07 | 56.4 | -6.2 | -9.9 | 26 | 147.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 62.6 | +4.6 | +7.93 | 570 | 3,487.78 | 239 | 41.95 | 1,455.8 | 41.74 | 1,453.75 | 41.68 | -2.05 | -85.77 | 0 | 0 |
| 2025/04/01 | 58 | +2.5 | +4.5 | 642 | 3,687.17 | 278 | 43.32 | 1,585.91 | 43.01 | 1,591.53 | 43.16 | +5.62 | +202.16 | 5 | 0.78 |
| 2025/03/31 | 55.5 | -6.1 | -9.9 | 971 | 5,568.4 | 239 | 24.62 | 1,371.72 | 24.63 | 1,392.3 | 25 | +20.58 | +861.09 | 0 | 0 |
| 2025/03/28 | 61.6 | -0.8 | -1.28 | 746 | 4,645.05 | 425 | 56.94 | 2,647.38 | 56.99 | 2,643.51 | 56.91 | -3.87 | -91.06 | 0 | 0 |
| 2025/03/27 | 62.4 | +1.7 | +2.8 | 815 | 5,058.34 | 337 | 41.33 | 2,088.41 | 41.29 | 2,083.2 | 41.18 | -5.21 | -154.6 | 1 | 0.12 |
| 2025/03/26 | 60.7 | +2.7 | +4.66 | 429 | 2,553.96 | 196 | 45.72 | 1,165.94 | 45.65 | 1,170.02 | 45.81 | +4.08 | +208.16 | 0 | 0 |
| 2025/03/25 | 58 | -0.4 | -0.68 | 260 | 1,517.93 | 91 | 34.98 | 531.32 | 35 | 531.6 | 35.02 | +0.28 | +30.77 | 0 | 0 |
| 2025/03/24 | 58.4 | -1.6 | -2.67 | 433 | 2,561.57 | 111 | 25.62 | 657.52 | 25.67 | 656.33 | 25.62 | -1.19 | -107.21 | 0 | 0 |
| 2025/03/21 | 60 | -0.6 | -0.99 | 298 | 1,817.18 | 94 | 31.56 | 572.63 | 31.51 | 573.53 | 31.56 | +0.9 | +95.74 | 0 | 0 |
| 2025/03/20 | 60.6 | -0.3 | -0.49 | 280 | 1,697.75 | 74 | 26.39 | 447.14 | 26.34 | 448.79 | 26.43 | +1.65 | +222.97 | 0 | 0 |
| 2025/03/19 | 60.9 | -0.3 | -0.49 | 540 | 3,255.77 | 69 | 12.79 | 416.38 | 12.79 | 416.85 | 12.8 | +0.47 | +68.12 | 0 | 0 |
| 2025/03/18 | 61.2 | -0.3 | -0.49 | 167 | 1,030.77 | 52 | 31.15 | 320.9 | 31.13 | 321.87 | 31.23 | +0.97 | +186.54 | 0 | 0 |
| 2025/03/17 | 61.5 | -0.5 | -0.81 | 181 | 1,129.09 | 35 | 19.29 | 219.24 | 19.42 | 216.84 | 19.2 | -2.4 | -685.71 | 1 | 0.55 |
| 2025/03/14 | 62 | +0.4 | +0.65 | 149 | 924.11 | 22 | 14.74 | 135.94 | 14.71 | 136.39 | 14.76 | +0.45 | +204.55 | 0 | 0 |
| 2025/03/13 | 61.6 | -1.1 | -1.75 | 274 | 1,717.89 | 39 | 14.24 | 247.17 | 14.39 | 242.5 | 14.12 | -4.67 | -1,197.44 | 0 | 0 |
| 2025/03/12 | 62.7 | -0.7 | -1.1 | 246 | 1,564.21 | 61 | 24.77 | 391.15 | 25.01 | 387.85 | 24.8 | -3.3 | -540.98 | 0 | 0 |
| 2025/03/11 | 63.4 | -1.3 | -2.01 | 496 | 3,120.8 | 122 | 24.62 | 766.26 | 24.55 | 772.06 | 24.74 | +5.8 | +475.41 | 0 | 0 |
| 2025/03/10 | 64.7 | -3.9 | -5.69 | 823 | 5,379.02 | 312 | 37.9 | 2,032.49 | 37.79 | 2,045.08 | 38.02 | +12.59 | +403.53 | 0 | 0 |
| 2025/03/07 | 68.6 | -1.4 | -2 | 247 | 1,701.54 | 79 | 32.01 | 545.5 | 32.06 | 544.03 | 31.97 | -1.47 | -186.08 | 0 | 0 |
| 2025/03/06 | 70 | +0 | +0 | 243 | 1,706.33 | 80 | 32.88 | 562.07 | 32.94 | 562.67 | 32.98 | +0.6 | +75 | 0 | 0 |
| 2025/03/05 | 70 | -0.6 | -0.85 | 295 | 2,082.58 | 115 | 39.01 | 813.51 | 39.06 | 811.37 | 38.96 | -2.14 | -186.09 | 0 | 0 |
| 2025/03/04 | 70.6 | +2.1 | +3.07 | 539 | 3,771.15 | 201 | 37.27 | 1,396.28 | 37.03 | 1,406.14 | 37.29 | +9.86 | +490.55 | 1 | 0.19 |
| 2025/03/03 | 68.5 | -1.9 | -2.7 | 351 | 2,418.54 | 128 | 36.52 | 884.34 | 36.57 | 884.82 | 36.58 | +0.48 | +37.5 | 0 | 0 |
| 2025/02/27 | 70.4 | -0.5 | -0.71 | 398 | 2,812.45 | 108 | 27.14 | 762.61 | 27.12 | 765.14 | 27.21 | +2.53 | +234.26 | 0 | 0 |
| 2025/02/26 | 70.9 | +0.1 | +0.14 | 980 | 7,009.87 | 291 | 29.68 | 2,077.81 | 29.64 | 2,081.13 | 29.69 | +3.32 | +114.09 | 1 | 0.1 |
| 2025/02/25 | 70.8 | +0.4 | +0.57 | 631 | 4,434.22 | 206 | 32.64 | 1,444.66 | 32.58 | 1,449.94 | 32.7 | +5.28 | +256.31 | 0 | 0 |
| 2025/02/24 | 70.4 | -0.1 | -0.14 | 887 | 6,266.85 | 292 | 32.92 | 2,064.78 | 32.95 | 2,070.08 | 33.03 | +5.3 | +181.51 | 0 | 0 |
| 2025/02/21 | 70.5 | +0.2 | +0.28 | 2,008 | 14,524.38 | 870 | 43.32 | 6,285.45 | 43.28 | 6,287.25 | 43.29 | +1.8 | +20.69 | 3 | 0.15 |
| 2025/02/20 | 70.3 | -1.6 | -2.23 | 1,092 | 7,788.24 | 428 | 39.2 | 3,052 | 39.19 | 3,059.21 | 39.28 | +7.21 | +168.46 | 1 | 0.09 |
| 2025/02/19 | 71.9 | +5.6 | +8.45 | 2,407 | 17,043.74 | 949 | 39.42 | 6,659.67 | 39.07 | 6,758.47 | 39.65 | +98.8 | +1,041.1 | 2 | 0.08 |
| 2025/02/18 | 66.3 | +1.4 | +2.16 | 813 | 5,406.82 | 279 | 34.33 | 1,858.12 | 34.37 | 1,859.07 | 34.38 | +0.95 | +34.05 | 0 | 0 |
| 2025/02/17 | 64.9 | +2.5 | +4.01 | 537 | 3,449.15 | 137 | 25.51 | 872.36 | 25.29 | 880.29 | 25.52 | +7.93 | +578.83 | 0 | 0 |
| 2025/02/14 | 62.4 | -0.7 | -1.11 | 163 | 1,014.76 | 32 | 19.67 | 199.73 | 19.68 | 200.42 | 19.75 | +0.69 | +215.62 | 1 | 0.61 |
| 2025/02/13 | 63.1 | +1 | +1.61 | 185 | 1,155.71 | 66 | 35.76 | 413.29 | 35.76 | 413.38 | 35.77 | +0.09 | +13.64 | 1 | 0.54 |
| 2025/02/12 | 62.1 | -1.5 | -2.36 | 730 | 4,659.51 | 276 | 37.8 | 1,764.03 | 37.86 | 1,761.13 | 37.8 | -2.9 | -105.07 | 2 | 0.27 |
| 2025/02/11 | 63.6 | -0.2 | -0.31 | 218 | 1,392.24 | 57 | 26.12 | 363.65 | 26.12 | 363.7 | 26.12 | +0.05 | +8.77 | 0 | 0 |
| 2025/02/10 | 63.8 | -0.2 | -0.31 | 175 | 1,118.15 | 64 | 36.57 | 409.55 | 36.63 | 409.28 | 36.6 | -0.27 | -42.19 | 0 | 0 |
| 2025/02/07 | 64 | +1 | +1.59 | 256 | 1,630.5 | 65 | 25.34 | 412.99 | 25.33 | 413.36 | 25.35 | +0.37 | +56.92 | 0 | 0 |
| 2025/02/06 | 63 | -0.3 | -0.47 | 400 | 2,538.87 | 119 | 29.75 | 755.99 | 29.78 | 756.28 | 29.79 | +0.29 | +24.37 | 1 | 0.25 |
| 2025/02/05 | 63.3 | +1.2 | +1.93 | 222 | 1,398.04 | 63 | 28.39 | 396.25 | 28.34 | 397.6 | 28.44 | +1.35 | +214.29 | 0 | 0 |
| 2025/02/04 | 62.1 | +0.2 | +0.32 | 317 | 1,955.68 | 157 | 49.54 | 970.14 | 49.61 | 968.07 | 49.5 | -2.07 | -131.85 | 0 | 0 |
| 2025/02/03 | 61.9 | -0.7 | -1.12 | 488 | 2,947.76 | 164 | 33.6 | 990.29 | 33.59 | 993.73 | 33.71 | +3.44 | +209.76 | 0 | 0 |
| 2025/01/22 | 62.6 | +0.6 | +0.97 | 543 | 3,369.64 | 212 | 39.03 | 1,313.48 | 38.98 | 1,319.16 | 39.15 | +5.68 | +267.92 | 0 | 0 |
| 2025/01/21 | 62 | -1.2 | -1.9 | 594 | 3,692.16 | 256 | 43.12 | 1,593.1 | 43.15 | 1,594.62 | 43.19 | +1.52 | +59.38 | 3 | 0.51 |
| 2025/01/20 | 63.2 | +0 | +0 | 598 | 3,758.96 | 303 | 50.65 | 1,901.96 | 50.6 | 1,908.16 | 50.76 | +6.2 | +204.62 | 1 | 0.17 |
| 2025/01/17 | 63.2 | -1.8 | -2.77 | 4,684 | 30,552.03 | 3,091 | 66 | 20,123.4 | 65.87 | 20,123.77 | 65.87 | +0.37 | +1.2 | 6 | 0.13 |
| 2025/01/16 | 65 | +5.9 | +9.98 | 2,085 | 13,336.75 | 799 | 38.32 | 5,049.59 | 37.86 | 5,125.4 | 38.43 | +75.81 | +948.81 | 2 | 0.1 |
| 2025/01/15 | 59.1 | -3.1 | -4.98 | 1,613 | 9,677.78 | 439 | 27.21 | 2,640.05 | 27.28 | 2,653.44 | 27.42 | +13.39 | +305.01 | 3 | 0.19 |
| 2025/01/14 | 62.2 | -1.5 | -2.35 | 675 | 4,213.03 | 258 | 38.22 | 1,605.77 | 38.11 | 1,619.37 | 38.44 | +13.6 | +527.13 | 0 | 0 |
| 2025/01/13 | 63.7 | -3.2 | -4.78 | 1,707 | 10,844.03 | 542 | 31.75 | 3,426.77 | 31.6 | 3,454.03 | 31.85 | +27.26 | +502.95 | 6 | 0.35 |
| 2025/01/10 | 66.9 | -7.3 | -9.84 | 2,405 | 16,514.62 | 583 | 24.24 | 4,033.68 | 24.42 | 4,034.61 | 24.43 | +0.93 | +15.95 | 2 | 0.08 |
| 2025/01/09 | 74.2 | -1.8 | -2.37 | 731 | 5,565.26 | 237 | 32.42 | 1,813.41 | 32.58 | 1,816.28 | 32.64 | +2.87 | +121.1 | 0 | 0 |
| 2025/01/08 | 76 | -0.6 | -0.78 | 304 | 2,321.98 | 94 | 30.93 | 719.31 | 30.98 | 718.51 | 30.94 | -0.8 | -85.11 | 0 | 0 |
| 2025/01/07 | 76.6 | -0.1 | -0.13 | 298 | 2,297.74 | 79 | 26.5 | 608.85 | 26.5 | 609.97 | 26.55 | +1.12 | +141.77 | 0 | 0 |
| 2025/01/06 | 76.7 | -0.4 | -0.52 | 576 | 4,451.74 | 241 | 41.84 | 1,868.74 | 41.98 | 1,860.97 | 41.8 | -7.77 | -322.41 | 2 | 0.35 |
| 2025/01/03 | 77.1 | +2.1 | +2.8 | 978 | 7,575.27 | 447 | 45.72 | 3,461.9 | 45.7 | 3,463.19 | 45.72 | +1.29 | +28.86 | 4 | 0.41 |
| 2025/01/02 | 75 | -1.5 | -1.96 | 595 | 4,505.16 | 115 | 19.33 | 873.29 | 19.38 | 871.02 | 19.33 | -2.27 | -197.39 | 0 | 0 |
| 2024/12/31 | 76.5 | -1.2 | -1.54 | 580 | 4,457.07 | 122 | 21.05 | 940.03 | 21.09 | 939.47 | 21.08 | -0.56 | -45.9 | 1 | 0.17 |
| 2024/12/30 | 77.7 | -0.3 | -0.38 | 481 | 3,760.04 | 141 | 29.34 | 1,105.15 | 29.39 | 1,103.02 | 29.34 | -2.13 | -151.06 | 0 | 0 |
| 2024/12/27 | 78 | -1.1 | -1.39 | 618 | 4,862.25 | 140 | 22.67 | 1,105.05 | 22.73 | 1,103.65 | 22.7 | -1.4 | -100 | 0 | 0 |
| 2024/12/26 | 79.1 | -0.4 | -0.5 | 1,184 | 9,466 | 552 | 46.62 | 4,434.34 | 46.84 | 4,415.39 | 46.64 | -18.95 | -343.3 | 6 | 0.51 |
| 2024/12/25 | 79.5 | +1 | +1.27 | 859 | 6,834.23 | 309 | 35.97 | 2,448.82 | 35.83 | 2,457.28 | 35.96 | +8.46 | +273.79 | 1 | 0.12 |
| 2024/12/24 | 78.5 | +0.7 | +0.9 | 1,129 | 8,883.43 | 439 | 38.9 | 3,462.65 | 38.98 | 3,458.68 | 38.93 | -3.97 | -90.43 | 3 | 0.27 |
| 2024/12/23 | 77.8 | -1.7 | -2.14 | 1,620 | 12,837.52 | 460 | 28.39 | 3,675.44 | 28.63 | 3,646.37 | 28.4 | -29.07 | -631.96 | 0 | 0 |
| 2024/12/20 | 79.5 | -1.6 | -1.97 | 1,757 | 14,142.4 | 830 | 47.25 | 6,699.98 | 47.38 | 6,686.41 | 47.28 | -13.57 | -163.49 | 1 | 0.06 |
| 2024/12/19 | 81.1 | -4 | -4.7 | 3,021 | 24,870.64 | 1,242 | 41.12 | 10,282.78 | 41.35 | 10,259.2 | 41.25 | -23.58 | -189.86 | 6 | 0.2 |
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。
