6438
224
TWD+13.00 (6.16%)
2025.01.22收盤
迅得－現股當沖
迅得最新現股當沖狀況
整理迅得最新(2025/01/22) 當沖狀況。整體成交張數為3,741張，佔整體市場成交張數的56.11%。當日現股當沖之總損益為+384萬元、每張平均損益則為+1,026元。
開盤價
213
收盤價
224
當日範圍
212 - 229.5
成交張數
6,668
開盤價(昨)
205.5
收盤價(昨)
211
昨日範圍
204.5 - 212
成交張數(昨)
3,099
成交金額
14.78億
成交金額(昨)
6.50億
52週範圍
102 - 234
發行股數
7528萬
市值
169億
現股當沖－歷史逐日資訊
開盤價
213
收盤價
224
成交張數
6,668
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(%) | ||||||
| 2025/01/22 | 224 | +13 | +6.16 | 6,668 | 147,839.14 | 3,741 | 56.11 | 82,620.5 | 55.89 | 83,004.3 | 56.15 | +383.8 | +1,025.93 | 5 | 0.07 |
| 2025/01/21 | 211 | +6 | +2.93 | 3,099 | 65,033.73 | 1,234 | 39.82 | 25,827.6 | 39.71 | 25,880.55 | 39.8 | +52.95 | +429.09 | 8 | 0.26 |
| 2025/01/20 | 205 | +4 | +1.99 | 3,222 | 66,688.45 | 1,570 | 48.72 | 32,428.8 | 48.63 | 32,478.8 | 48.7 | +50 | +318.47 | 2 | 0.06 |
| 2025/01/17 | 201 | -7.5 | -3.6 | 2,751 | 56,026.26 | 1,290 | 46.88 | 26,289 | 46.92 | 26,298.45 | 46.94 | +9.45 | +73.26 | 2 | 0.07 |
| 2025/01/16 | 208.5 | +15 | +7.75 | 7,372 | 151,390.33 | 4,285 | 58.13 | 87,538.6 | 57.82 | 87,780.6 | 57.98 | +242 | +564.76 | 21 | 0.28 |
| 2025/01/15 | 193.5 | -1.5 | -0.77 | 1,766 | 34,177.76 | 954 | 54.02 | 18,474.9 | 54.06 | 18,482.3 | 54.08 | +7.4 | +77.57 | 1 | 0.06 |
| 2025/01/14 | 195 | -1 | -0.51 | 2,328 | 45,941.5 | 1,369 | 58.81 | 26,996.25 | 58.76 | 27,044.55 | 58.87 | +48.3 | +352.81 | 13 | 0.56 |
| 2025/01/13 | 196 | -7.5 | -3.69 | 3,424 | 67,247.08 | 1,551 | 45.29 | 30,376.35 | 45.17 | 30,578.75 | 45.47 | +202.4 | +1,304.96 | 17 | 0.5 |
| 2025/01/10 | 203.5 | +4 | +2.01 | 1,182 | 23,850.58 | 572 | 48.38 | 11,540.6 | 48.39 | 11,552.8 | 48.44 | +12.2 | +213.29 | 4 | 0.34 |
| 2025/01/09 | 199.5 | -4.5 | -2.21 | 2,006 | 40,809.65 | 805 | 40.12 | 16,416.35 | 40.23 | 16,410.05 | 40.21 | -6.3 | -78.26 | 2 | 0.1 |
| 2025/01/08 | 204 | -7 | -3.32 | 5,623 | 118,409.19 | 3,250 | 57.8 | 68,737.15 | 58.05 | 68,474.1 | 57.83 | -263.05 | -809.38 | 9 | 0.16 |
| 2025/01/07 | 211 | +1.5 | +0.72 | 3,427 | 72,158.17 | 1,893 | 55.23 | 39,852.55 | 55.23 | 39,917.85 | 55.32 | +65.3 | +344.96 | 8 | 0.23 |
| 2025/01/06 | 209.5 | +8 | +3.97 | 5,863 | 122,141.34 | 3,306 | 56.39 | 68,795.45 | 56.32 | 68,904.85 | 56.41 | +109.4 | +330.91 | 8 | 0.14 |
| 2025/01/03 | 201.5 | +0 | +0 | 2,336 | 47,125.89 | 1,273 | 54.49 | 25,664.55 | 54.46 | 25,708.75 | 54.55 | +44.2 | +347.21 | 1 | 0.04 |
| 2025/01/02 | 201.5 | -5.5 | -2.66 | 1,783 | 36,644.07 | 766 | 42.95 | 15,785.4 | 43.08 | 15,760.65 | 43.01 | -24.75 | -323.11 | 2 | 0.11 |
| 2024/12/31 | 207 | +3 | +1.47 | 1,207 | 24,714.07 | 490 | 40.59 | 10,021.8 | 40.55 | 10,033.2 | 40.6 | +11.4 | +232.65 | 0 | 0 |
| 2024/12/30 | 204 | -1 | -0.49 | 1,694 | 34,634.42 | 630 | 37.2 | 12,866 | 37.15 | 12,905.5 | 37.26 | +39.5 | +626.98 | 0 | 0 |
| 2024/12/27 | 205 | -3.5 | -1.68 | 1,502 | 31,053.32 | 564 | 37.56 | 11,669.5 | 37.58 | 11,690.8 | 37.65 | +21.3 | +377.66 | 0 | 0 |
| 2024/12/26 | 208.5 | +1.5 | +0.72 | 3,684 | 76,825.09 | 1,876 | 50.92 | 39,024.1 | 50.8 | 39,146.4 | 50.96 | +122.3 | +651.92 | 2 | 0.05 |
| 2024/12/25 | 207 | -4.5 | -2.13 | 4,940 | 103,573.68 | 2,893 | 58.56 | 60,745.05 | 58.65 | 60,559.2 | 58.47 | -185.85 | -642.41 | 3 | 0.06 |
| 2024/12/24 | 211.5 | +13.5 | +6.82 | 6,224 | 130,256.58 | 3,320 | 53.35 | 69,201.35 | 53.13 | 69,511.25 | 53.36 | +309.9 | +933.43 | 2 | 0.03 |
| 2024/12/23 | 198 | +11 | +5.88 | 2,937 | 58,292.48 | 1,249 | 42.52 | 24,698.1 | 42.37 | 24,847.15 | 42.62 | +149.05 | +1,193.35 | 7 | 0.24 |
| 2024/12/20 | 187 | -9.5 | -4.83 | 1,848 | 35,328.21 | 535 | 28.94 | 10,258.8 | 29.04 | 10,214.25 | 28.91 | -44.55 | -832.71 | 0 | 0 |
| 2024/12/19 | 196.5 | +1.5 | +0.77 | 1,346 | 26,443.71 | 586 | 43.53 | 11,492.3 | 43.46 | 11,548.6 | 43.67 | +56.3 | +960.75 | 0 | 0 |
| 2024/12/18 | 195 | -3 | -1.52 | 1,497 | 29,150.36 | 645 | 43.09 | 12,550.5 | 43.05 | 12,570.7 | 43.12 | +20.2 | +313.18 | 5 | 0.33 |
| 2024/12/17 | 198 | +11.5 | +6.17 | 4,143 | 81,897.59 | 2,220 | 53.58 | 43,627.5 | 53.27 | 43,913.15 | 53.62 | +285.65 | +1,286.71 | 5 | 0.12 |
| 2024/12/16 | 186.5 | +3.5 | +1.91 | 2,324 | 43,753.44 | 1,084 | 46.64 | 20,345.4 | 46.5 | 20,458.95 | 46.76 | +113.55 | +1,047.51 | 2 | 0.09 |
| 2024/12/13 | 183 | -4 | -2.14 | 1,724 | 31,732.43 | 595 | 34.52 | 10,931.05 | 34.45 | 10,974.3 | 34.58 | +43.25 | +726.89 | 4 | 0.23 |
| 2024/12/12 | 187 | -3.5 | -1.84 | 1,078 | 20,498.25 | 387 | 35.91 | 7,377.6 | 35.99 | 7,393.05 | 36.07 | +15.45 | +399.22 | 1 | 0.09 |
| 2024/12/11 | 190.5 | -1.5 | -0.78 | 1,624 | 31,077.68 | 757 | 46.63 | 14,505.9 | 46.68 | 14,534.15 | 46.77 | +28.25 | +373.18 | 2 | 0.12 |
| 2024/12/10 | 192 | +0.5 | +0.26 | 2,024 | 39,492.11 | 989 | 48.86 | 19,306 | 48.89 | 19,300.2 | 48.87 | -5.8 | -58.65 | 4 | 0.2 |
| 2024/12/09 | 191.5 | -4.5 | -2.3 | 1,411 | 27,335.11 | 453 | 32.11 | 8,787.8 | 32.15 | 8,786.05 | 32.14 | -1.75 | -38.63 | 1 | 0.07 |
| 2024/12/06 | 196 | -2 | -1.01 | 1,407 | 27,926.38 | 377 | 26.8 | 7,512.25 | 26.9 | 7,475.45 | 26.77 | -36.8 | -976.13 | 54 | 3.84 |
| 2024/12/05 | 198 | -11 | -4.37 | 3,473 | 70,786.07 | 830 | 23.9 | 17,225 | 24.33 | 16,822.1 | 23.76 | -402.9 | -4,854.22 | 41 | 1.18 |
| 2024/12/04 | 209 | +2 | +0.97 | 1,386 | 29,008.24 | 387 | 27.92 | 8,142.15 | 28.07 | 8,089.95 | 27.89 | -52.2 | -1,348.84 | 0 | 0 |
| 2024/12/03 | 207 | +1 | +0.49 | 1,707 | 35,908.95 | 494 | 28.94 | 10,453.95 | 29.11 | 10,378.65 | 28.9 | -75.3 | -1,524.29 | 0 | 0 |
| 2024/12/02 | 206 | -6 | -2.83 | 2,067 | 43,211.09 | 541 | 26.17 | 11,388.4 | 26.36 | 11,234.6 | 26 | -153.8 | -2,842.88 | 0 | 0 |
| 2024/11/29 | 212 | +0 | +0 | 1,705 | 36,270.89 | 830 | 48.69 | 17,225 | 47.49 | 16,822.1 | 46.38 | -402.9 | -4,854.22 | 0 | 0 |
| 2024/11/28 | 212 | -5.5 | -2.53 | 4,061 | 86,501.36 | 2,062 | 50.78 | 43,956.7 | 50.82 | 44,094.3 | 50.98 | +137.6 | +667.31 | 4 | 0.1 |
| 2024/11/27 | 217.5 | -7 | -3.12 | 4,149 | 90,911.45 | 2,049 | 49.38 | 44,819.05 | 49.3 | 45,059.45 | 49.56 | +240.4 | +1,173.26 | 5 | 0.12 |
| 2024/11/26 | 224.5 | -9.5 | -4.06 | 3,402 | 76,739.93 | 1,954 | 57.44 | 44,091.5 | 57.46 | 44,103.75 | 57.47 | +12.25 | +62.69 | 1 | 0.03 |
| 2024/11/25 | 234 | +5.5 | +2.41 | 3,536 | 82,240.15 | 2,136 | 60.4 | 49,645.5 | 60.37 | 49,681.85 | 60.41 | +36.35 | +170.18 | 4 | 0.11 |
| 2024/11/22 | 228.5 | -1.5 | -0.65 | 6,986 | 162,486.59 | 4,979 | 71.27 | 115,691.45 | 71.2 | 115,815.4 | 71.28 | +123.95 | +248.95 | 15 | 0.21 |
| 2024/11/21 | 230 | +9 | +4.07 | 8,608 | 195,482.9 | 5,690 | 66.1 | 128,843.4 | 65.91 | 129,392.1 | 66.19 | +548.7 | +964.32 | 11 | 0.13 |
| 2024/11/20 | 221 | -3 | -1.34 | 6,302 | 139,728.14 | 3,988 | 63.28 | 88,472.9 | 63.32 | 88,459.15 | 63.31 | -13.75 | -34.48 | 23 | 0.36 |
| 2024/11/19 | 224 | +20 | +9.8 | 6,201 | 135,538.24 | 2,934 | 47.31 | 63,599.05 | 46.92 | 64,019.45 | 47.23 | +420.4 | +1,432.86 | 4 | 0.06 |
| 2024/11/18 | 204 | -16.5 | -7.48 | 4,924 | 103,000.34 | 2,611 | 53.03 | 54,534.85 | 52.95 | 54,685.6 | 53.09 | +150.75 | +577.36 | 29 | 0.59 |
| 2024/11/15 | 220.5 | +5 | +2.32 | 4,914 | 107,487.72 | 2,896 | 58.93 | 63,085.75 | 58.69 | 63,435.6 | 59.02 | +349.85 | +1,208.05 | 18 | 0.37 |
| 2024/11/14 | 215.5 | -5 | -2.27 | 5,260 | 114,326.23 | 3,337 | 63.45 | 72,601.3 | 63.5 | 72,714.1 | 63.6 | +112.8 | +338.03 | 8 | 0.15 |
| 2024/11/13 | 220.5 | +12.5 | +6.01 | 6,439 | 140,830.08 | 3,608 | 56.03 | 78,660.5 | 55.85 | 78,857.1 | 55.99 | +196.6 | +544.9 | 3 | 0.05 |
| 2024/11/12 | 208 | -6 | -2.8 | 3,293 | 68,211.37 | 1,709 | 51.9 | 35,365.7 | 51.85 | 35,454 | 51.98 | +88.3 | +516.68 | 1 | 0.03 |
| 2024/11/11 | 214 | -1 | -0.47 | 2,159 | 45,896.37 | 1,128 | 52.24 | 23,992.95 | 52.28 | 24,004 | 52.3 | +11.05 | +97.96 | 2 | 0.09 |
| 2024/11/08 | 215 | -5 | -2.27 | 5,472 | 118,341.19 | 3,268 | 59.72 | 70,708.05 | 59.75 | 70,759.45 | 59.79 | +51.4 | +157.28 | 5 | 0.09 |
| 2024/11/07 | 220 | +7 | +3.29 | 9,763 | 211,233.12 | 6,405 | 65.6 | 138,314.05 | 65.48 | 138,821.05 | 65.72 | +507 | +791.57 | 10 | 0.1 |
| 2024/11/06 | 213 | +11 | +5.45 | 7,681 | 161,487.12 | 3,957 | 51.51 | 83,007.95 | 51.4 | 83,269.9 | 51.56 | +261.95 | +661.99 | 21 | 0.27 |
| 2024/11/05 | 202 | +3 | +1.51 | 4,014 | 81,679.99 | 2,465 | 61.41 | 50,045.75 | 61.27 | 50,212.35 | 61.47 | +166.6 | +675.86 | 3 | 0.07 |
| 2024/11/04 | 199 | +0 | +0 | 7,318 | 149,119.21 | 4,715 | 64.43 | 96,218.95 | 64.52 | 96,215.9 | 64.52 | -3.05 | -6.47 | 54 | 0.74 |
| 2024/11/01 | 199 | -2 | -1 | 2,076 | 41,603.29 | 1,054 | 50.77 | 21,092.7 | 50.7 | 21,158.1 | 50.86 | +65.4 | +620.49 | 1 | 0.05 |
| 2024/10/30 | 201 | -3.5 | -1.71 | 3,056 | 62,103.37 | 1,877 | 61.42 | 38,204 | 61.52 | 38,246.25 | 61.58 | +42.25 | +225.09 | 2 | 0.07 |
| 2024/10/29 | 204.5 | +0 | +0 | 4,833 | 99,510.75 | 3,148 | 65.14 | 64,777.8 | 65.1 | 64,915.4 | 65.23 | +137.6 | +437.1 | 14 | 0.29 |
| 2024/10/28 | 204.5 | -8.5 | -3.99 | 4,037 | 83,606.06 | 1,885 | 46.7 | 39,077.15 | 46.74 | 39,096.5 | 46.76 | +19.35 | +102.65 | 11 | 0.27 |
| 2024/10/25 | 213 | -4.5 | -2.07 | 4,183 | 89,391.5 | 2,580 | 61.67 | 55,158.8 | 61.7 | 55,244.05 | 61.8 | +85.25 | +330.43 | 4 | 0.1 |
| 2024/10/24 | 217.5 | -4.5 | -2.03 | 10,008 | 221,363.51 | 6,703 | 66.98 | 148,424.55 | 67.05 | 148,458.4 | 67.07 | +33.85 | +50.5 | 26 | 0.26 |
| 2024/10/23 | 222 | +0 | +0 | 4,152 | 92,513.76 | 2,517 | 60.62 | 56,099.1 | 60.64 | 56,108.05 | 60.65 | +8.95 | +35.56 | 12 | 0.29 |
| 2024/10/22 | 222 | -4.5 | -1.99 | 8,784 | 197,292.49 | 6,308 | 71.82 | 141,763.25 | 71.85 | 141,883.6 | 71.92 | +120.35 | +190.79 | 44 | 0.5 |
| 2024/10/21 | 226.5 | +13.5 | +6.34 | 20,501 | 448,330.79 | 14,806 | 72.22 | 323,259.35 | 72.1 | 323,898.1 | 72.25 | +638.75 | +431.41 | 54 | 0.26 |
| 2024/10/18 | 213 | +19 | +9.79 | 13,221 | 272,883.91 | 7,768 | 58.76 | 159,147.75 | 58.32 | 160,028.05 | 58.64 | +880.3 | +1,133.24 | 52 | 0.39 |
| 2024/10/17 | 194 | +3.5 | +1.84 | 4,742 | 91,445.74 | 2,637 | 55.61 | 50,758.75 | 55.51 | 50,932 | 55.7 | +173.25 | +657 | 7 | 0.15 |
| 2024/10/16 | 190.5 | +4.5 | +2.42 | 5,022 | 94,811.57 | 2,653 | 52.83 | 49,856.25 | 52.58 | 50,128.85 | 52.87 | +272.6 | +1,027.52 | 12 | 0.24 |
| 2024/10/15 | 186 | +1 | +0.54 | 8,346 | 157,426.28 | 5,544 | 66.43 | 104,470 | 66.36 | 104,677.75 | 66.49 | +207.75 | +374.73 | 11 | 0.13 |
| 2024/10/14 | 185 | +2.5 | +1.37 | 8,550 | 151,550.81 | 4,905 | 57.37 | 86,622.4 | 57.16 | 87,574.1 | 57.79 | +951.7 | +1,940.27 | 24 | 0.28 |
| 2024/10/11 | 182.5 | +2 | +1.11 | 6,764 | 123,507.98 | 4,057 | 59.98 | 73,946.8 | 59.87 | 74,314.7 | 60.17 | +367.9 | +906.83 | 13 | 0.19 |
| 2024/10/09 | 180.5 | +0 | +0 | 12,446 | 230,429.57 | 8,144 | 65.43 | 150,797.7 | 65.44 | 150,875 | 65.48 | +77.3 | +94.92 | 21 | 0.17 |
| 2024/10/08 | 180.5 | +3.5 | +1.98 | 17,316 | 315,608.88 | 11,683 | 67.47 | 212,774.75 | 67.42 | 213,184.85 | 67.55 | +410.1 | +351.02 | 47 | 0.27 |
| 2024/10/07 | 177 | +16 | +9.94 | 5,500 | 94,983.17 | 2,140 | 38.91 | 36,628.7 | 38.56 | 37,132.45 | 39.09 | +503.75 | +2,353.97 | 6 | 0.11 |
| 2024/10/04 | 161 | -3 | -1.83 | 10,914 | 177,563.61 | 6,546 | 59.98 | 106,461.8 | 59.96 | 106,469.15 | 59.96 | +7.35 | +11.23 | 17 | 0.16 |
| 2024/10/01 | 164 | +14.5 | +9.7 | 9,758 | 157,421.05 | 4,231 | 43.36 | 67,639.95 | 42.97 | 68,109.7 | 43.27 | +469.75 | +1,110.26 | 10 | 0.1 |
| 2024/09/30 | 149.5 | +8 | +5.65 | 7,513 | 111,805.36 | 3,269 | 43.51 | 48,529.6 | 43.41 | 48,685.05 | 43.54 | +155.45 | +475.53 | 19 | 0.25 |
| 2024/09/27 | 141.5 | -2.5 | -1.74 | 2,811 | 40,444.29 | 965 | 34.33 | 13,929.65 | 34.44 | 13,885.6 | 34.33 | -44.05 | -456.48 | 1 | 0.04 |
| 2024/09/26 | 144 | -5.5 | -3.68 | 4,979 | 72,509.88 | 1,873 | 37.61 | 27,279.8 | 37.62 | 27,295.05 | 37.64 | +15.25 | +81.42 | 0 | 0 |
| 2024/09/25 | 149.5 | +13.5 | +9.93 | 8,380 | 122,238.27 | 3,554 | 42.41 | 51,366.05 | 42.02 | 51,977.5 | 42.52 | +611.45 | +1,720.46 | 7 | 0.08 |
| 2024/09/24 | 136 | -2.5 | -1.81 | 2,276 | 31,247.19 | 789 | 34.66 | 10,833.45 | 34.67 | 10,868.5 | 34.78 | +35.05 | +444.23 | 3 | 0.13 |
| 2024/09/23 | 138.5 | +6.5 | +4.92 | 6,778 | 93,486.23 | 2,883 | 42.54 | 39,635.5 | 42.4 | 39,789.55 | 42.56 | +154.05 | +534.34 | 54 | 0.8 |
| 2024/09/20 | 132 | +1 | +0.76 | 1,940 | 25,506.4 | 378 | 19.48 | 4,967.35 | 19.47 | 4,974.55 | 19.5 | +7.2 | +190.48 | 10 | 0.52 |
| 2024/09/19 | 131 | +2 | +1.55 | 2,166 | 28,217.49 | 700 | 32.32 | 9,096.35 | 32.24 | 9,120.4 | 32.32 | +24.05 | +343.57 | 1 | 0.05 |
| 2024/09/18 | 129 | +2 | +1.57 | 4,523 | 59,461.14 | 1,363 | 30.14 | 17,900.6 | 30.1 | 17,878.8 | 30.07 | -21.8 | -159.94 | 22 | 0.49 |
| 2024/09/16 | 127 | +0.5 | +0.4 | 934 | 11,924.42 | 183 | 19.59 | 2,334.85 | 19.58 | 2,329.1 | 19.53 | -5.75 | -314.21 | 30 | 3.21 |
| 2024/09/13 | 126.5 | +0.5 | +0.4 | 739 | 9,328.81 | 202 | 27.35 | 2,551.1 | 27.35 | 2,555.1 | 27.39 | +4 | +198.02 | 0 | 0 |
| 2024/09/12 | 126 | +4 | +3.28 | 1,455 | 18,319.6 | 183 | 12.58 | 2,291.25 | 12.51 | 2,302.7 | 12.57 | +11.45 | +625.68 | 0 | 0 |
| 2024/09/11 | 122 | +2.5 | +2.09 | 466 | 5,667.51 | 82 | 17.61 | 997.2 | 17.6 | 997.25 | 17.6 | +0.05 | +6.1 | 1 | 0.21 |
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。
