6438
159
TWD+3.00 (1.92%)
2025.04.29收盤
迅得－現股當沖
迅得最新現股當沖狀況
整理迅得最新(2025/04/29) 當沖狀況。整體成交張數為729張，佔整體市場成交張數的36.91%。當日現股當沖之總損益為+48.35萬元、每張平均損益則為+663元。
開盤價
156
收盤價
159
當日範圍
154.5 - 159
成交張數
1,975
開盤價(昨)
155.5
收盤價(昨)
156
昨日範圍
153 - 160
成交張數(昨)
2,142
成交金額
3.10億
成交金額(昨)
3.35億
52週範圍
104.5 - 241
發行股數
8221萬
市值
131億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
159
成交張數
1,975
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(%) | ||||||
| 2025/04/29 | 159 | +3 | +1.92 | 1,975 | 31,036.66 | 729 | 36.91 | 11,412.05 | 36.77 | 11,460.4 | 36.93 | +48.35 | +663.24 | 2 | 0.1 |
| 2025/04/28 | 156 | +2 | +1.3 | 2,142 | 33,485.67 | 981 | 45.8 | 15,298.1 | 45.69 | 15,349.1 | 45.84 | +51 | +519.88 | 4 | 0.19 |
| 2025/04/25 | 154 | +1 | +0.65 | 4,518 | 70,663.41 | 2,443 | 54.07 | 38,232.65 | 54.11 | 38,252.9 | 54.13 | +20.25 | +82.89 | 31 | 0.69 |
| 2025/04/24 | 153 | +6 | +4.08 | 6,320 | 96,403.97 | 4,222 | 66.81 | 64,275.65 | 66.67 | 64,489.65 | 66.9 | +214 | +506.87 | 22 | 0.35 |
| 2025/04/23 | 147 | +13 | +9.7 | 2,613 | 38,048.46 | 978 | 37.43 | 14,177.95 | 37.26 | 14,250.65 | 37.45 | +72.7 | +743.35 | 0 | 0 |
| 2025/04/22 | 134 | -5 | -3.6 | 2,736 | 37,547.26 | 1,217 | 44.48 | 16,673.85 | 44.41 | 16,741.05 | 44.59 | +67.2 | +552.18 | 4 | 0.15 |
| 2025/04/21 | 139 | -12 | -7.95 | 2,970 | 42,492.33 | 1,126 | 37.91 | 16,118.2 | 37.93 | 16,113 | 37.92 | -5.2 | -46.18 | 5 | 0.17 |
| 2025/04/18 | 151 | -2 | -1.31 | 2,104 | 32,107.56 | 1,228 | 58.38 | 18,760.05 | 58.43 | 18,766.75 | 58.45 | +6.7 | +54.56 | 4 | 0.19 |
| 2025/04/17 | 153 | +1 | +0.66 | 3,226 | 49,301.91 | 1,893 | 58.68 | 28,894.05 | 58.61 | 28,965.8 | 58.75 | +71.75 | +379.03 | 3 | 0.09 |
| 2025/04/16 | 152 | -5.5 | -3.49 | 5,774 | 90,613.91 | 3,169 | 54.89 | 49,826.3 | 54.99 | 49,816.15 | 54.98 | -10.15 | -32.03 | 8 | 0.14 |
| 2025/04/15 | 157.5 | +14 | +9.76 | 4,854 | 74,404.23 | 2,234 | 46.02 | 34,088 | 45.81 | 34,284.7 | 46.08 | +196.7 | +880.48 | 3 | 0.06 |
| 2025/04/14 | 143.5 | -1 | -0.69 | 4,856 | 71,364.07 | 2,423 | 49.9 | 35,501.05 | 49.75 | 35,545.55 | 49.81 | +44.5 | +183.66 | 4 | 0.08 |
| 2025/04/11 | 144.5 | -6.5 | -4.3 | 6,009 | 83,262.39 | 3,023 | 50.3 | 41,698 | 50.08 | 42,289.5 | 50.79 | +591.5 | +1,956.67 | 10 | 0.17 |
| 2025/04/10 | 151 | +13.5 | +9.82 | 6,467 | 97,313.96 | 1,511 | 23.37 | 22,640.15 | 23.27 | 22,725.3 | 23.35 | +85.15 | +563.53 | 0 | 0 |
| 2025/04/09 | 137.5 | -15 | -9.84 | 415 | 5,707.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 152.5 | -16.5 | -9.76 | 727 | 11,088.3 | 1 | 0.14 | 15.25 | 0.14 | 15.25 | 0.14 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 169 | -18.5 | -9.87 | 87 | 1,465.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 187.5 | +7.5 | +4.17 | 3,491 | 65,993.52 | 1,335 | 38.24 | 25,220.5 | 38.22 | 25,272 | 38.29 | +51.5 | +385.77 | 140 | 4.01 |
| 2025/04/01 | 180 | -4 | -2.17 | 2,680 | 48,708.59 | 882 | 32.91 | 16,082.45 | 33.02 | 15,973.55 | 32.79 | -108.9 | -1,234.69 | 77 | 2.87 |
| 2025/03/31 | 184 | -7.5 | -3.92 | 3,086 | 57,072.88 | 1,152 | 37.33 | 21,343.7 | 37.4 | 21,342.75 | 37.4 | -0.95 | -8.25 | 0 | 0 |
| 2025/03/28 | 191.5 | -11.5 | -5.67 | 3,281 | 64,898.86 | 957 | 29.17 | 19,247.9 | 29.66 | 18,806.3 | 28.98 | -441.6 | -4,614.42 | 0 | 0 |
| 2025/03/27 | 203 | -5.5 | -2.64 | 5,495 | 114,563.22 | 2,004 | 36.47 | 42,149.05 | 36.79 | 41,611.1 | 36.32 | -537.95 | -2,684.38 | 0 | 0 |
| 2025/03/26 | 208.5 | -6 | -2.8 | 6,416 | 133,669.79 | 3,907 | 60.9 | 81,470.85 | 60.95 | 81,526.15 | 60.99 | +55.3 | +141.54 | 0 | 0 |
| 2025/03/25 | 214.5 | +14 | +6.98 | 10,128 | 215,650.06 | 4,773 | 47.13 | 101,260.7 | 46.96 | 101,878.1 | 47.24 | +617.4 | +1,293.53 | 4 | 0.04 |
| 2025/03/24 | 200.5 | +8.5 | +4.43 | 5,553 | 112,437.02 | 2,406 | 43.33 | 48,679.75 | 43.3 | 48,735.9 | 43.35 | +56.15 | +233.37 | 7 | 0.13 |
| 2025/03/21 | 192 | -2 | -1.03 | 977 | 18,745.38 | 247 | 25.28 | 4,737.1 | 25.27 | 4,745.45 | 25.32 | +8.35 | +338.06 | 1 | 0.1 |
| 2025/03/20 | 194 | +5 | +2.65 | 1,453 | 28,204.61 | 397 | 27.33 | 7,692.9 | 27.28 | 7,727.5 | 27.4 | +34.6 | +871.54 | 1 | 0.07 |
| 2025/03/19 | 189 | -4.5 | -2.33 | 849 | 16,256.88 | 228 | 26.85 | 4,384.5 | 26.97 | 4,369.55 | 26.88 | -14.95 | -655.7 | 0 | 0 |
| 2025/03/18 | 193.5 | -0.5 | -0.26 | 558 | 10,882.79 | 205 | 36.77 | 4,002.3 | 36.78 | 4,006.5 | 36.82 | +4.2 | +204.88 | 1 | 0.18 |
| 2025/03/17 | 194 | +2.5 | +1.31 | 836 | 16,284.27 | 405 | 48.45 | 7,885.5 | 48.42 | 7,892.9 | 48.47 | +7.4 | +182.72 | 26 | 3.11 |
| 2025/03/14 | 191.5 | -2.5 | -1.29 | 992 | 19,068.06 | 404 | 40.71 | 7,781.9 | 40.81 | 7,774.2 | 40.77 | -7.7 | -190.59 | 5 | 0.5 |
| 2025/03/13 | 194 | -1 | -0.51 | 1,486 | 29,394.94 | 652 | 43.86 | 12,882.55 | 43.83 | 12,887.05 | 43.84 | +4.5 | +69.02 | 8 | 0.54 |
| 2025/03/12 | 195 | +0.5 | +0.26 | 922 | 18,012.11 | 524 | 56.83 | 10,227.3 | 56.78 | 10,236.6 | 56.83 | +9.3 | +177.48 | 5 | 0.54 |
| 2025/03/11 | 194.5 | -0.5 | -0.26 | 1,300 | 24,893.12 | 625 | 48.08 | 11,944.55 | 47.98 | 11,994.15 | 48.18 | +49.6 | +793.6 | 0 | 0 |
| 2025/03/10 | 195 | +3.5 | +1.83 | 1,152 | 22,313.17 | 517 | 44.89 | 9,985.4 | 44.75 | 10,041.5 | 45 | +56.1 | +1,085.11 | 5 | 0.43 |
| 2025/03/07 | 191.5 | -4.5 | -2.3 | 1,038 | 20,131.43 | 372 | 35.83 | 7,219.85 | 35.86 | 7,223.35 | 35.88 | +3.5 | +94.09 | 2 | 0.19 |
| 2025/03/06 | 196 | -2 | -1.01 | 1,101 | 21,774.23 | 413 | 37.51 | 8,177.2 | 37.55 | 8,167.8 | 37.51 | -9.4 | -227.6 | 2 | 0.18 |
| 2025/03/05 | 198 | -1 | -0.5 | 2,823 | 56,785.4 | 1,542 | 54.61 | 30,984.55 | 54.56 | 31,058.75 | 54.69 | +74.2 | +481.19 | 24 | 0.85 |
| 2025/03/04 | 199 | +12.5 | +6.7 | 3,779 | 73,746.96 | 1,845 | 48.82 | 35,907.05 | 48.69 | 36,006.9 | 48.82 | +99.85 | +541.19 | 22 | 0.58 |
| 2025/03/03 | 186.5 | -7.5 | -3.87 | 2,754 | 51,967.3 | 929 | 33.73 | 17,519 | 33.71 | 17,606.75 | 33.88 | +87.75 | +944.56 | 11 | 0.4 |
| 2025/02/27 | 194 | -1.5 | -0.77 | 2,485 | 48,960.97 | 954 | 38.4 | 18,842.2 | 38.48 | 18,836.3 | 38.47 | -5.9 | -61.84 | 5 | 0.2 |
| 2025/02/26 | 195.5 | -10 | -4.87 | 5,290 | 104,485.83 | 1,575 | 29.77 | 31,141.25 | 29.8 | 31,143.9 | 29.81 | +2.65 | +16.83 | 9 | 0.17 |
| 2025/02/25 | 205.5 | -11.5 | -5.3 | 3,505 | 73,119.24 | 889 | 25.36 | 18,543.8 | 25.36 | 18,615.95 | 25.46 | +72.15 | +811.59 | 0 | 0 |
| 2025/02/24 | 217 | -5 | -2.25 | 2,865 | 61,907.87 | 1,431 | 49.95 | 30,894.75 | 49.9 | 30,966.5 | 50.02 | +71.75 | +501.4 | 2 | 0.07 |
| 2025/02/21 | 222 | -1.5 | -0.67 | 1,830 | 40,831.81 | 818 | 44.71 | 18,282.95 | 44.78 | 18,299 | 44.82 | +16.05 | +196.21 | 1 | 0.05 |
| 2025/02/20 | 223.5 | -1 | -0.45 | 1,195 | 26,764.95 | 463 | 38.75 | 10,373.5 | 38.76 | 10,382.75 | 38.79 | +9.25 | +199.78 | 10 | 0.84 |
| 2025/02/19 | 224.5 | -0.5 | -0.22 | 1,543 | 34,752.36 | 753 | 48.79 | 16,955.15 | 48.79 | 16,963.2 | 48.81 | +8.05 | +106.91 | 0 | 0 |
| 2025/02/18 | 225 | +2 | +0.9 | 1,567 | 35,059.49 | 775 | 49.47 | 17,321.25 | 49.41 | 17,371.2 | 49.55 | +49.95 | +644.52 | 0 | 0 |
| 2025/02/17 | 223 | +5.5 | +2.53 | 1,420 | 31,351.79 | 652 | 45.93 | 14,358.1 | 45.8 | 14,395.7 | 45.92 | +37.6 | +576.69 | 2 | 0.14 |
| 2025/02/14 | 217.5 | -2 | -0.91 | 2,153 | 47,109.53 | 1,040 | 48.3 | 22,814.95 | 48.43 | 22,813.75 | 48.43 | -1.2 | -11.54 | 2 | 0.09 |
| 2025/02/13 | 219.5 | +0.5 | +0.23 | 1,098 | 24,212.45 | 319 | 29.05 | 7,021.2 | 29 | 7,049.6 | 29.12 | +28.4 | +890.28 | 11 | 1 |
| 2025/02/12 | 219 | -4.5 | -2.01 | 2,048 | 45,500.63 | 496 | 24.22 | 11,073.55 | 24.34 | 10,990.25 | 24.15 | -83.3 | -1,679.44 | 31 | 1.51 |
| 2025/02/11 | 223.5 | -1 | -0.45 | 2,429 | 54,975.87 | 763 | 31.41 | 17,355.7 | 31.57 | 17,252.5 | 31.38 | -103.2 | -1,352.56 | 0 | 0 |
| 2025/02/10 | 224.5 | -16.5 | -6.85 | 3,777 | 86,961.41 | 1,087 | 28.78 | 25,190.4 | 28.97 | 24,885.5 | 28.62 | -304.9 | -2,804.97 | 0 | 0 |
| 2025/02/07 | 241 | +0.5 | +0.21 | 5,298 | 130,085.11 | 2,222 | 41.94 | 54,753.55 | 42.09 | 54,440 | 41.85 | -313.55 | -1,411.12 | 0 | 0 |
| 2025/02/06 | 240.5 | +8.5 | +3.66 | 10,558 | 255,284.69 | 5,871 | 55.61 | 141,511 | 55.43 | 142,163.85 | 55.69 | +652.85 | +1,111.99 | 0 | 0 |
| 2025/02/05 | 232 | +21 | +9.95 | 3,380 | 77,388.03 | 620 | 18.35 | 13,969.35 | 18.05 | 14,102.25 | 18.22 | +132.9 | +2,143.55 | 0 | 0 |
| 2025/02/04 | 211 | +3.5 | +1.69 | 4,695 | 96,221.64 | 3,061 | 65.2 | 62,833.2 | 65.3 | 62,885.4 | 65.35 | +52.2 | +170.53 | 6 | 0.13 |
| 2025/02/03 | 207.5 | -16.5 | -7.37 | 3,410 | 71,408.43 | 1,446 | 42.4 | 30,383.6 | 42.55 | 30,356.1 | 42.51 | -27.5 | -190.18 | 1 | 0.03 |
| 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 |
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。
