6426
75.3
TWD-0.20 (-0.26%)
2025.05.22收盤
統新－現股當沖
統新最新現股當沖狀況
整理統新最新(2025/05/22) 當沖狀況。整體成交張數為154張，佔整體市場成交張數的39.98%。當日現股當沖之總損益為-4.21萬元、每張平均損益則為-273元。
開盤價
76.3
收盤價
75.3
當日範圍
73.9 - 76.5
成交張數
385
開盤價(昨)
77.1
收盤價(昨)
75.5
昨日範圍
75.2 - 77.2
成交張數(昨)
380
成交金額
2894.90萬
成交金額(昨)
2893.15萬
52週範圍
50.4 - 108.5
發行股數
3851萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
76.3
收盤價
75.3
成交張數
385
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 | 75.3 | -0.2 | -0.26 | 385 | 2,896.66 | 154 | 39.98 | 1,160.7 | 40.07 | 1,156.49 | 39.93 | -4.21 | -273.38 | 0 | 0 |
| 2025/05/21 | 75.5 | -1 | -1.31 | 380 | 2,890.39 | 86 | 22.65 | 656.62 | 22.72 | 654.4 | 22.64 | -2.22 | -258.14 | 0 | 0 |
| 2025/05/20 | 76.5 | -0.2 | -0.26 | 343 | 2,624.47 | 97 | 28.28 | 744.92 | 28.38 | 742.92 | 28.31 | -2 | -206.19 | 0 | 0 |
| 2025/05/19 | 76.7 | -0.3 | -0.39 | 394 | 3,035.71 | 171 | 43.36 | 1,316.55 | 43.37 | 1,315.94 | 43.35 | -0.61 | -35.67 | 0 | 0 |
| 2025/05/16 | 77 | +3.4 | +4.62 | 437 | 3,325.81 | 157 | 35.93 | 1,184.5 | 35.62 | 1,207.13 | 36.3 | +22.63 | +1,441.4 | 0 | 0 |
| 2025/05/15 | 73.6 | -0.9 | -1.21 | 185 | 1,361.58 | 28 | 15.18 | 206.28 | 15.15 | 207.09 | 15.21 | +0.81 | +289.29 | 0 | 0 |
| 2025/05/14 | 74.5 | +2.4 | +3.33 | 308 | 2,270.69 | 85 | 27.64 | 625.62 | 27.55 | 627.72 | 27.64 | +2.1 | +247.06 | 0 | 0 |
| 2025/05/13 | 72.1 | +0.1 | +0.14 | 128 | 921.77 | 55 | 43.03 | 396.4 | 43 | 397.14 | 43.08 | +0.74 | +134.55 | 0 | 0 |
| 2025/05/12 | 72 | +1.9 | +2.71 | 167 | 1,195.24 | 38 | 22.72 | 270.8 | 22.66 | 272.25 | 22.78 | +1.45 | +381.58 | 0 | 0 |
| 2025/05/09 | 70.1 | -0.2 | -0.28 | 142 | 995.65 | 41 | 28.93 | 288.62 | 28.99 | 289.38 | 29.06 | +0.76 | +185.37 | 0 | 0 |
| 2025/05/08 | 70.3 | +0.2 | +0.29 | 79 | 557.55 | 20 | 25.42 | 141.8 | 25.43 | 141.9 | 25.45 | +0.1 | +50 | 0 | 0 |
| 2025/05/07 | 70.1 | -2.7 | -3.71 | 250 | 1,783.45 | 78 | 31.16 | 557.11 | 31.24 | 556.06 | 31.18 | -1.05 | -134.62 | 0 | 0 |
| 2025/05/06 | 72.8 | +4 | +5.81 | 516 | 3,659 | 191 | 37.01 | 1,344.05 | 36.73 | 1,358.45 | 37.13 | +14.4 | +753.93 | 0 | 0 |
| 2025/05/05 | 68.8 | +0 | +0 | 253 | 1,714.16 | 58 | 22.96 | 393.65 | 22.96 | 394.8 | 23.03 | +1.15 | +198.28 | 0 | 0 |
| 2025/05/02 | 68.8 | +0.8 | +1.18 | 170 | 1,186.95 | 80 | 46.94 | 558.36 | 47.04 | 559.5 | 47.14 | +1.14 | +142.5 | 0 | 0 |
| 2025/04/30 | 68 | -1.7 | -2.44 | 192 | 1,321.21 | 42 | 21.92 | 290.29 | 21.97 | 290.62 | 22 | +0.33 | +78.57 | 0 | 0 |
| 2025/04/29 | 69.7 | -0.5 | -0.71 | 188 | 1,312.83 | 52 | 27.59 | 361.79 | 27.56 | 363.2 | 27.67 | +1.41 | +271.15 | 1 | 0.53 |
| 2025/04/28 | 70.2 | +4.1 | +6.2 | 477 | 3,289.33 | 143 | 30 | 982.49 | 29.87 | 991.25 | 30.14 | +8.76 | +612.59 | 0 | 0 |
| 2025/04/25 | 66.1 | +1.2 | +1.85 | 243 | 1,602.08 | 104 | 42.77 | 684.46 | 42.72 | 685.6 | 42.79 | +1.14 | +109.62 | 0 | 0 |
| 2025/04/24 | 64.9 | +0.2 | +0.31 | 562 | 3,717.21 | 169 | 30.09 | 1,122.91 | 30.21 | 1,115.25 | 30 | -7.66 | -453.25 | 25 | 4.45 |
| 2025/04/23 | 64.7 | +3.1 | +5.03 | 481 | 3,092.7 | 99 | 20.56 | 631.18 | 20.41 | 636.29 | 20.57 | +5.11 | +516.16 | 6 | 1.25 |
| 2025/04/22 | 61.6 | +0 | +0 | 506 | 3,155.65 | 223 | 44.05 | 1,393.38 | 44.16 | 1,388.4 | 44 | -4.98 | -223.32 | 0 | 0 |
| 2025/04/21 | 61.6 | +0.8 | +1.32 | 653 | 4,050.97 | 237 | 36.31 | 1,464.82 | 36.16 | 1,481.23 | 36.56 | +16.41 | +692.41 | 0 | 0 |
| 2025/04/18 | 60.8 | +1.7 | +2.88 | 317 | 1,917.84 | 59 | 18.63 | 355.01 | 18.51 | 359.38 | 18.74 | +4.37 | +740.68 | 0 | 0 |
| 2025/04/17 | 59.1 | +0 | +0 | 172 | 1,011.82 | 65 | 37.69 | 380.94 | 37.65 | 381.84 | 37.74 | +0.9 | +138.46 | 0 | 0 |
| 2025/04/16 | 59.1 | -1.7 | -2.8 | 291 | 1,745.16 | 87 | 29.9 | 522.97 | 29.97 | 523.61 | 30 | +0.64 | +73.56 | 0 | 0 |
| 2025/04/15 | 60.8 | +3.4 | +5.92 | 710 | 4,244.64 | 368 | 51.87 | 2,193.58 | 51.68 | 2,210.41 | 52.08 | +16.83 | +457.34 | 1 | 0.14 |
| 2025/04/14 | 57.4 | +0.9 | +1.59 | 378 | 2,205.18 | 128 | 33.91 | 744.65 | 33.77 | 757.47 | 34.35 | +12.82 | +1,001.56 | 0 | 0 |
| 2025/04/11 | 56.5 | +1.1 | +1.99 | 402 | 2,209.85 | 208 | 51.72 | 1,136.92 | 51.45 | 1,142.79 | 51.71 | +5.87 | +282.21 | 0 | 0 |
| 2025/04/10 | 55.4 | +5 | +9.92 | 370 | 2,024.89 | 85 | 22.98 | 460.69 | 22.75 | 467.55 | 23.09 | +6.86 | +807.06 | 0 | 0 |
| 2025/04/09 | 50.4 | -5.5 | -9.84 | 626 | 3,196.37 | 140 | 22.37 | 719.13 | 22.5 | 722.04 | 22.59 | +2.91 | +207.86 | 0 | 0 |
| 2025/04/08 | 55.9 | -6.2 | -9.98 | 398 | 2,237.9 | 78 | 19.59 | 439.01 | 19.62 | 441.98 | 19.75 | +2.97 | +380.77 | 0 | 0 |
| 2025/04/07 | 62.1 | -6.8 | -9.87 | 33 | 202.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 68.9 | +0.3 | +0.44 | 96 | 665.79 | 50 | 51.94 | 344.66 | 51.77 | 346.42 | 52.03 | +1.76 | +352 | 0 | 0 |
| 2025/04/01 | 68.6 | +2.6 | +3.94 | 269 | 1,841.27 | 101 | 37.55 | 688.44 | 37.39 | 691.65 | 37.56 | +3.21 | +317.82 | 0 | 0 |
| 2025/03/31 | 66 | -6.3 | -8.71 | 601 | 4,050.45 | 215 | 35.75 | 1,442.86 | 35.62 | 1,457.37 | 35.98 | +14.51 | +674.88 | 0 | 0 |
| 2025/03/28 | 72.3 | -3.4 | -4.49 | 473 | 3,441.27 | 132 | 27.92 | 956.61 | 27.8 | 966.51 | 28.09 | +9.9 | +750 | 0 | 0 |
| 2025/03/27 | 75.7 | -1 | -1.3 | 139 | 1,051.11 | 43 | 31.01 | 325.28 | 30.95 | 326.93 | 31.1 | +1.65 | +383.72 | 1 | 0.72 |
| 2025/03/26 | 76.7 | -0.5 | -0.65 | 218 | 1,674.11 | 62 | 28.39 | 476.06 | 28.44 | 476.34 | 28.45 | +0.28 | +45.16 | 0 | 0 |
| 2025/03/25 | 77.2 | -0.4 | -0.52 | 180 | 1,400.39 | 52 | 28.85 | 404.71 | 28.9 | 403.45 | 28.81 | -1.26 | -242.31 | 0 | 0 |
| 2025/03/24 | 77.6 | -4.3 | -5.25 | 689 | 5,476.48 | 253 | 36.73 | 2,027.42 | 37.02 | 2,022.85 | 36.94 | -4.57 | -180.63 | 0 | 0 |
| 2025/03/21 | 81.9 | +0.4 | +0.49 | 195 | 1,587.87 | 63 | 32.39 | 514.63 | 32.41 | 514.73 | 32.42 | +0.1 | +15.87 | 0 | 0 |
| 2025/03/20 | 81.5 | -1 | -1.21 | 600 | 4,952.77 | 280 | 46.67 | 2,314.92 | 46.74 | 2,308.78 | 46.62 | -6.14 | -219.29 | 0 | 0 |
| 2025/03/19 | 82.5 | +1.9 | +2.36 | 586 | 4,791.26 | 262 | 44.67 | 2,135.1 | 44.56 | 2,140.08 | 44.67 | +4.98 | +190.08 | 0 | 0 |
| 2025/03/18 | 80.6 | +0.7 | +0.88 | 415 | 3,391.85 | 206 | 49.63 | 1,681.25 | 49.57 | 1,685.36 | 49.69 | +4.11 | +199.51 | 0 | 0 |
| 2025/03/17 | 79.9 | +1.3 | +1.65 | 165 | 1,316.28 | 52 | 31.6 | 415.63 | 31.58 | 415.86 | 31.59 | +0.23 | +44.23 | 0 | 0 |
| 2025/03/14 | 78.6 | +0.7 | +0.9 | 224 | 1,744.29 | 109 | 48.75 | 849.92 | 48.73 | 851.93 | 48.84 | +2.01 | +184.4 | 0 | 0 |
| 2025/03/13 | 77.9 | -1.6 | -2.01 | 286 | 2,259.03 | 110 | 38.53 | 876.59 | 38.8 | 873.38 | 38.66 | -3.21 | -291.82 | 0 | 0 |
| 2025/03/12 | 79.5 | -0.4 | -0.5 | 211 | 1,696.93 | 75 | 35.61 | 604.03 | 35.6 | 603.35 | 35.56 | -0.68 | -90.67 | 0 | 0 |
| 2025/03/11 | 79.9 | +0.7 | +0.88 | 405 | 3,125.35 | 183 | 45.18 | 1,398.5 | 44.75 | 1,420.41 | 45.45 | +21.91 | +1,197.27 | 1 | 0.25 |
| 2025/03/10 | 79.2 | -0.2 | -0.25 | 153 | 1,213.89 | 63 | 41.27 | 500.61 | 41.24 | 501.49 | 41.31 | +0.88 | +139.68 | 0 | 0 |
| 2025/03/07 | 79.4 | -1.3 | -1.61 | 278 | 2,222.87 | 62 | 22.3 | 497.88 | 22.4 | 497.6 | 22.39 | -0.28 | -45.16 | 0 | 0 |
| 2025/03/06 | 80.7 | +0.4 | +0.5 | 361 | 2,928.61 | 172 | 47.71 | 1,398.29 | 47.75 | 1,398.14 | 47.74 | -0.15 | -8.72 | 2 | 0.55 |
| 2025/03/05 | 80.3 | +0.6 | +0.75 | 257 | 2,059.81 | 94 | 36.6 | 752.86 | 36.55 | 754.25 | 36.62 | +1.39 | +147.87 | 0 | 0 |
| 2025/03/04 | 79.7 | -1.2 | -1.48 | 655 | 5,204.81 | 291 | 44.42 | 2,301.24 | 44.21 | 2,317.89 | 44.53 | +16.65 | +572.16 | 0 | 0 |
| 2025/03/03 | 80.9 | -5.6 | -6.47 | 1,378 | 11,397.65 | 550 | 39.91 | 4,537.05 | 39.81 | 4,578.75 | 40.17 | +41.7 | +758.18 | 0 | 0 |
| 2025/02/27 | 86.5 | +2 | +2.37 | 894 | 7,634.97 | 246 | 27.52 | 2,088.58 | 27.36 | 2,096.3 | 27.46 | +7.72 | +313.82 | 0 | 0 |
| 2025/02/26 | 84.5 | -0.1 | -0.12 | 455 | 3,863.79 | 145 | 31.89 | 1,232.78 | 31.91 | 1,233.7 | 31.93 | +0.92 | +63.45 | 0 | 0 |
| 2025/02/25 | 84.6 | -1.3 | -1.51 | 1,212 | 10,410.19 | 399 | 32.91 | 3,436.74 | 33.01 | 3,423.77 | 32.89 | -12.97 | -325.06 | 1 | 0.08 |
| 2025/02/24 | 85.9 | -0.1 | -0.12 | 623 | 5,335.11 | 210 | 33.69 | 1,796.52 | 33.67 | 1,801.27 | 33.76 | +4.75 | +226.19 | 1 | 0.16 |
| 2025/02/21 | 86 | +3 | +3.61 | 1,223 | 10,441.09 | 486 | 39.74 | 4,127.71 | 39.53 | 4,157.46 | 39.82 | +29.75 | +612.14 | 2 | 0.16 |
| 2025/02/20 | 83 | +0.1 | +0.12 | 656 | 5,512.52 | 381 | 58.09 | 3,210.58 | 58.24 | 3,209.73 | 58.23 | -0.85 | -22.31 | 3 | 0.46 |
| 2025/02/19 | 82.9 | +0.2 | +0.24 | 473 | 3,952.93 | 275 | 58.15 | 2,302.56 | 58.25 | 2,299.52 | 58.17 | -3.04 | -110.55 | 0 | 0 |
| 2025/02/18 | 82.7 | -0.8 | -0.96 | 491 | 4,057.43 | 169 | 34.4 | 1,395.09 | 34.38 | 1,400.98 | 34.53 | +5.89 | +348.52 | 4 | 0.81 |
| 2025/02/17 | 83.5 | -0.7 | -0.83 | 850 | 7,242.37 | 388 | 45.66 | 3,310.83 | 45.71 | 3,308.16 | 45.68 | -2.67 | -68.81 | 1 | 0.12 |
| 2025/02/14 | 84.2 | -1.7 | -1.98 | 1,340 | 11,412.94 | 641 | 47.85 | 5,460.45 | 47.84 | 5,462.18 | 47.86 | +1.73 | +26.99 | 0 | 0 |
| 2025/02/13 | 85.9 | +5.4 | +6.71 | 1,715 | 14,490.91 | 745 | 43.43 | 6,251.05 | 43.14 | 6,320.53 | 43.62 | +69.48 | +932.62 | 2 | 0.12 |
| 2025/02/12 | 80.5 | +0.6 | +0.75 | 510 | 4,096.95 | 287 | 56.25 | 2,306.31 | 56.29 | 2,306.69 | 56.3 | +0.38 | +13.24 | 0 | 0 |
| 2025/02/11 | 79.9 | +0.9 | +1.14 | 734 | 5,899.06 | 387 | 52.74 | 3,106.29 | 52.66 | 3,114.38 | 52.79 | +8.09 | +209.04 | 0 | 0 |
| 2025/02/10 | 79 | -2 | -2.47 | 421 | 3,310.1 | 177 | 42.09 | 1,394 | 42.11 | 1,395.57 | 42.16 | +1.57 | +88.7 | 0 | 0 |
| 2025/02/07 | 81 | +4.1 | +5.33 | 829 | 6,625.55 | 324 | 39.09 | 2,568.67 | 38.77 | 2,593.25 | 39.14 | +24.58 | +758.64 | 0 | 0 |
| 2025/02/06 | 76.9 | +1 | +1.32 | 347 | 2,677.67 | 156 | 44.96 | 1,203.55 | 44.95 | 1,205.01 | 45 | +1.46 | +93.59 | 0 | 0 |
| 2025/02/05 | 75.9 | +1.6 | +2.15 | 326 | 2,465.18 | 180 | 55.24 | 1,361.73 | 55.24 | 1,361.11 | 55.21 | -0.62 | -34.44 | 0 | 0 |
| 2025/02/04 | 74.3 | -1.5 | -1.98 | 567 | 4,166.66 | 264 | 46.6 | 1,938.16 | 46.52 | 1,954.5 | 46.91 | +16.34 | +618.94 | 0 | 0 |
| 2025/02/03 | 75.8 | -4.6 | -5.72 | 612 | 4,681.25 | 192 | 31.36 | 1,465.33 | 31.3 | 1,476.56 | 31.54 | +11.23 | +584.9 | 0 | 0 |
| 2025/01/22 | 80.4 | +1.3 | +1.64 | 620 | 4,951.74 | 317 | 51.12 | 2,528.05 | 51.05 | 2,532.07 | 51.13 | +4.02 | +126.81 | 0 | 0 |
| 2025/01/21 | 79.1 | +0.1 | +0.13 | 918 | 7,262.62 | 595 | 64.84 | 4,702.32 | 64.75 | 4,709.93 | 64.85 | +7.61 | +127.9 | 1 | 0.11 |
| 2025/01/20 | 79 | +5.9 | +8.07 | 1,410 | 10,955.5 | 546 | 38.71 | 4,170.68 | 38.07 | 4,223.77 | 38.55 | +53.09 | +972.34 | 0 | 0 |
| 2025/01/17 | 73.1 | -3.5 | -4.57 | 760 | 5,599.76 | 262 | 34.47 | 1,931.61 | 34.49 | 1,938.13 | 34.61 | +6.52 | +248.85 | 1 | 0.13 |
| 2025/01/16 | 76.6 | +3.5 | +4.79 | 756 | 5,698.34 | 369 | 48.79 | 2,771.18 | 48.63 | 2,784.89 | 48.87 | +13.71 | +371.54 | 0 | 0 |
| 2025/01/15 | 73.1 | -2.1 | -2.79 | 904 | 6,693.57 | 468 | 51.8 | 3,470.24 | 51.84 | 3,482.78 | 52.03 | +12.54 | +267.95 | 1 | 0.11 |
| 2025/01/14 | 75.2 | -3 | -3.84 | 1,306 | 9,984.55 | 628 | 48.08 | 4,805.57 | 48.13 | 4,819.71 | 48.27 | +14.14 | +225.16 | 0 | 0 |
| 2025/01/13 | 78.2 | -8.6 | -9.91 | 3,006 | 24,346.38 | 951 | 31.64 | 7,709.57 | 31.67 | 7,761.27 | 31.88 | +51.7 | +543.64 | 5 | 0.17 |
| 2025/01/10 | 86.8 | +4.9 | +5.98 | 4,115 | 36,031.32 | 1,944 | 47.25 | 16,914.37 | 46.94 | 17,046.2 | 47.31 | +131.83 | +678.14 | 0 | 0 |
| 2025/01/09 | 81.9 | -1.6 | -1.92 | 1,688 | 14,131.01 | 914 | 54.16 | 7,690.75 | 54.42 | 7,650.68 | 54.14 | -40.07 | -438.4 | 1 | 0.06 |
| 2025/01/08 | 83.5 | +1.4 | +1.71 | 572 | 4,715.27 | 133 | 23.24 | 1,094.12 | 23.2 | 1,099.4 | 23.32 | +5.28 | +396.99 | 0 | 0 |
| 2025/01/07 | 82.1 | -2.6 | -3.07 | 835 | 6,956.18 | 294 | 35.22 | 2,462.89 | 35.41 | 2,465.68 | 35.45 | +2.79 | +94.9 | 1 | 0.12 |
| 2025/01/06 | 84.7 | +1.7 | +2.05 | 931 | 7,865.81 | 448 | 48.14 | 3,783.11 | 48.1 | 3,789 | 48.17 | +5.89 | +131.47 | 10 | 1.07 |
| 2025/01/03 | 83 | +0 | +0 | 1,133 | 9,513.86 | 532 | 46.97 | 4,475.73 | 47.04 | 4,474.08 | 47.03 | -1.65 | -31.02 | 11 | 0.97 |
| 2025/01/02 | 83 | -2.7 | -3.15 | 1,211 | 10,236.37 | 553 | 45.66 | 4,677.97 | 45.7 | 4,682.66 | 45.75 | +4.69 | +84.81 | 20 | 1.65 |
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。
