6485
55
TWD-1.70 (-3.00%)
2025.05.28收盤
點序－現股當沖
點序最新現股當沖狀況
整理點序最新(2025/05/27) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的24.24%。當日現股當沖之總損益為+1.44萬元、每張平均損益則為+600元。
開盤價
58.6
收盤價
55
當日範圍
54.7 - 60.2
成交張數
421
開盤價(昨)
58.3
收盤價(昨)
56.7
昨日範圍
56.5 - 59.2
成交張數(昨)
99
成交金額
2420.23萬
成交金額(昨)
568.98萬
52週範圍
38.45 - 82.7
發行股數
4525萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
58.6
收盤價
55
成交張數
421
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(%) | ||||||
| 2025/05/29 | 55.4 | +0.4 | +0.73 | 207 | 1,143.82 | 55 | 26.57 | 303.59 | 26.54 | 305.36 | 26.7 | +1.77 | +321.82 | 0 | 0 |
| 2025/05/28 | 55 | -1.7 | -3 | 421 | 2,420.23 | 215 | 51.07 | 1,248.62 | 51.59 | 1,249.3 | 51.62 | +0.68 | +31.63 | 0 | 0 |
| 2025/05/27 | 56.7 | -1.1 | -1.9 | 99 | 568.98 | 24 | 24.24 | 137.67 | 24.2 | 139.11 | 24.45 | +1.44 | +600 | 0 | 0 |
| 2025/05/26 | 57.8 | -0.1 | -0.17 | 128 | 737.89 | 26 | 20.31 | 149.58 | 20.27 | 150.54 | 20.4 | +0.96 | +369.23 | 0 | 0 |
| 2025/05/23 | 57.9 | -0.3 | -0.52 | 113 | 659.88 | 19 | 16.81 | 110.97 | 16.82 | 110.97 | 16.82 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 58.2 | -0.5 | -0.85 | 110 | 641.37 | 32 | 29.09 | 186.72 | 29.11 | 186.81 | 29.13 | +0.09 | +28.12 | 0 | 0 |
| 2025/05/21 | 58.7 | +1.4 | +2.44 | 204 | 1,206.16 | 48 | 23.53 | 283.14 | 23.47 | 284.5 | 23.59 | +1.36 | +283.33 | 0 | 0 |
| 2025/05/20 | 57.3 | -0.3 | -0.52 | 137 | 795.7 | 52 | 37.96 | 302.33 | 38 | 302.36 | 38 | +0.03 | +5.77 | 1 | 0.73 |
| 2025/05/19 | 57.6 | -1.6 | -2.7 | 132 | 774.08 | 39 | 29.55 | 228.69 | 29.54 | 228.07 | 29.46 | -0.62 | -158.97 | 0 | 0 |
| 2025/05/16 | 59.2 | -0.1 | -0.17 | 131 | 779.99 | 45 | 34.35 | 267.85 | 34.34 | 268.01 | 34.36 | +0.16 | +35.56 | 0 | 0 |
| 2025/05/15 | 59.3 | -1.2 | -1.98 | 234 | 1,398.82 | 71 | 30.34 | 424.33 | 30.33 | 425.23 | 30.4 | +0.9 | +126.76 | 0 | 0 |
| 2025/05/14 | 60.5 | +2.7 | +4.67 | 486 | 2,932.02 | 191 | 39.3 | 1,146.23 | 39.09 | 1,157.37 | 39.47 | +11.14 | +583.25 | 0 | 0 |
| 2025/05/13 | 57.8 | +0.7 | +1.23 | 469 | 2,745.78 | 174 | 37.1 | 1,015.98 | 37 | 1,024.53 | 37.31 | +8.55 | +491.38 | 1 | 0.21 |
| 2025/05/12 | 57.1 | +3.1 | +5.74 | 544 | 3,059.47 | 166 | 30.51 | 921.58 | 30.12 | 942.1 | 30.79 | +20.52 | +1,236.14 | 0 | 0 |
| 2025/05/09 | 54 | +0.9 | +1.69 | 249 | 1,333.99 | 74 | 29.72 | 394.46 | 29.57 | 396.39 | 29.71 | +1.93 | +260.81 | 0 | 0 |
| 2025/05/08 | 53.1 | +1.1 | +2.12 | 196 | 1,043.96 | 62 | 31.63 | 329.65 | 31.58 | 331.26 | 31.73 | +1.61 | +259.68 | 0 | 0 |
| 2025/05/07 | 52 | +0.4 | +0.78 | 669 | 3,546.64 | 394 | 58.89 | 2,106.93 | 59.41 | 2,101.81 | 59.26 | -5.12 | -129.95 | 0 | 0 |
| 2025/05/06 | 51.6 | -0.5 | -0.96 | 255 | 1,329.97 | 95 | 37.25 | 496.88 | 37.36 | 494.81 | 37.2 | -2.07 | -217.89 | 0 | 0 |
| 2025/05/05 | 52.1 | -2.9 | -5.27 | 336 | 1,781.06 | 158 | 47.02 | 837.69 | 47.03 | 836.34 | 46.96 | -1.35 | -85.44 | 0 | 0 |
| 2025/05/02 | 55 | -0.4 | -0.72 | 331 | 1,836.86 | 152 | 45.92 | 845.69 | 46.04 | 845.58 | 46.03 | -0.11 | -7.24 | 0 | 0 |
| 2025/04/30 | 55.4 | -0.1 | -0.18 | 696 | 3,913.88 | 380 | 54.6 | 2,140.99 | 54.7 | 2,142.08 | 54.73 | +1.09 | +28.68 | 0 | 0 |
| 2025/04/29 | 55.5 | +0.7 | +1.28 | 440 | 2,452.15 | 270 | 61.36 | 1,505.38 | 61.39 | 1,506.88 | 61.45 | +1.5 | +55.56 | 0 | 0 |
| 2025/04/28 | 54.8 | -0.2 | -0.36 | 361 | 1,974.02 | 129 | 35.73 | 705.34 | 35.73 | 707.08 | 35.82 | +1.74 | +134.88 | 0 | 0 |
| 2025/04/25 | 55 | +4.2 | +8.27 | 885 | 4,873.47 | 386 | 43.62 | 2,111.87 | 43.33 | 2,131.48 | 43.74 | +19.61 | +508.03 | 0 | 0 |
| 2025/04/24 | 50.8 | -0.7 | -1.36 | 85 | 436.72 | 27 | 31.76 | 138.43 | 31.7 | 140.06 | 32.07 | +1.63 | +603.7 | 0 | 0 |
| 2025/04/23 | 51.5 | +1.5 | +3 | 172 | 890.85 | 46 | 26.74 | 237.74 | 26.69 | 238.61 | 26.78 | +0.87 | +189.13 | 0 | 0 |
| 2025/04/22 | 50 | +0 | +0 | 130 | 654.77 | 62 | 47.69 | 311.38 | 47.55 | 312 | 47.65 | +0.62 | +100 | 0 | 0 |
| 2025/04/21 | 50 | -1.5 | -2.91 | 265 | 1,356.6 | 131 | 49.43 | 671.74 | 49.52 | 671.8 | 49.52 | +0.06 | +4.58 | 0 | 0 |
| 2025/04/18 | 51.5 | +0.6 | +1.18 | 249 | 1,297.92 | 103 | 41.37 | 539.39 | 41.56 | 536.59 | 41.34 | -2.8 | -271.84 | 0 | 0 |
| 2025/04/17 | 50.9 | -1.1 | -2.12 | 174 | 890.17 | 37 | 21.26 | 189.94 | 21.34 | 189.73 | 21.31 | -0.21 | -56.76 | 0 | 0 |
| 2025/04/16 | 52 | -1.8 | -3.35 | 209 | 1,105.54 | 46 | 22.01 | 244.62 | 22.13 | 241.16 | 21.81 | -3.46 | -752.17 | 0 | 0 |
| 2025/04/15 | 53.8 | +2.6 | +5.08 | 448 | 2,402.27 | 96 | 21.43 | 510.77 | 21.26 | 514.69 | 21.43 | +3.92 | +408.33 | 0 | 0 |
| 2025/04/14 | 51.2 | -3.4 | -6.23 | 787 | 4,202.71 | 221 | 28.08 | 1,184.08 | 28.17 | 1,166.06 | 27.75 | -18.02 | -815.38 | 0 | 0 |
| 2025/04/11 | 54.6 | +4.3 | +8.55 | 769 | 3,751.93 | 429 | 55.79 | 2,064.49 | 55.02 | 2,109.99 | 56.24 | +45.49 | +1,060.49 | 0 | 0 |
| 2025/04/10 | 50.3 | +4.55 | +9.95 | 581 | 2,904.29 | 104 | 17.9 | 515.98 | 17.77 | 519.93 | 17.9 | +3.95 | +379.81 | 0 | 0 |
| 2025/04/09 | 45.75 | -5.05 | -9.94 | 376 | 1,720.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 50.8 | -5.6 | -9.93 | 289 | 1,476.43 | 45 | 15.57 | 230.53 | 15.61 | 231.96 | 15.71 | +1.43 | +317.78 | 0 | 0 |
| 2025/04/07 | 56.4 | -6.2 | -9.9 | 12 | 69.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 62.6 | +0.5 | +0.81 | 214 | 1,328.35 | 124 | 57.85 | 766.3 | 57.69 | 768.91 | 57.88 | +2.61 | +210.48 | 0 | 0 |
| 2025/04/01 | 62.1 | +1.6 | +2.64 | 366 | 2,279.42 | 157 | 42.84 | 973.07 | 42.69 | 973.97 | 42.73 | +0.9 | +57.32 | 0 | 0 |
| 2025/03/31 | 60.5 | -6.7 | -9.97 | 683 | 4,250.88 | 198 | 28.99 | 1,239.34 | 29.15 | 1,249.33 | 29.39 | +9.99 | +504.55 | 0 | 0 |
| 2025/03/28 | 67.2 | -1.5 | -2.18 | 392 | 2,619.81 | 133 | 33.95 | 889.21 | 33.94 | 893.98 | 34.12 | +4.77 | +358.65 | 0 | 0 |
| 2025/03/27 | 68.7 | -2.2 | -3.1 | 352 | 2,455.06 | 159 | 45.11 | 1,111.99 | 45.29 | 1,110.3 | 45.22 | -1.69 | -106.29 | 0 | 0 |
| 2025/03/26 | 70.9 | +2.7 | +3.96 | 727 | 5,203.22 | 374 | 51.42 | 2,667.66 | 51.27 | 2,681.2 | 51.53 | +13.54 | +362.03 | 0 | 0 |
| 2025/03/25 | 68.2 | -0.8 | -1.16 | 361 | 2,464.95 | 110 | 30.45 | 750.86 | 30.46 | 754.76 | 30.62 | +3.9 | +354.55 | 0 | 0 |
| 2025/03/24 | 69 | -1.9 | -2.68 | 471 | 3,304.65 | 184 | 39.05 | 1,296.91 | 39.25 | 1,292.62 | 39.12 | -4.29 | -233.15 | 0 | 0 |
| 2025/03/21 | 70.9 | -2.9 | -3.93 | 684 | 4,942.45 | 249 | 36.4 | 1,801.05 | 36.44 | 1,806.95 | 36.56 | +5.9 | +236.95 | 0 | 0 |
| 2025/03/20 | 73.8 | -0.6 | -0.81 | 479 | 3,553.03 | 156 | 32.59 | 1,159.38 | 32.63 | 1,159.23 | 32.63 | -0.15 | -9.62 | 0 | 0 |
| 2025/03/19 | 74.4 | -1.1 | -1.46 | 759 | 5,745.43 | 408 | 53.77 | 3,086.14 | 53.71 | 3,099.23 | 53.94 | +13.09 | +320.83 | 0 | 0 |
| 2025/03/18 | 75.5 | -1.3 | -1.69 | 960 | 7,321.5 | 458 | 47.73 | 3,499.86 | 47.8 | 3,495.32 | 47.74 | -4.54 | -99.13 | 0 | 0 |
| 2025/03/17 | 76.8 | -0.8 | -1.03 | 1,988 | 15,487.81 | 1,311 | 65.94 | 10,212.12 | 65.94 | 10,205.45 | 65.89 | -6.67 | -50.88 | 0 | 0 |
| 2025/03/14 | 77.6 | +2.1 | +2.78 | 3,197 | 24,669.25 | 2,210 | 69.12 | 17,001.13 | 68.92 | 17,032.69 | 69.04 | +31.56 | +142.81 | 8 | 0.25 |
| 2025/03/13 | 75.5 | +2.2 | +3 | 4,260 | 32,543.43 | 2,899 | 68.05 | 22,122.46 | 67.98 | 22,171.11 | 68.13 | +48.65 | +167.82 | 4 | 0.09 |
| 2025/03/12 | 73.3 | +6.6 | +9.9 | 1,237 | 8,844.36 | 406 | 32.83 | 2,861.5 | 32.35 | 2,897.19 | 32.76 | +35.69 | +879.06 | 0 | 0 |
| 2025/03/11 | 66.7 | -6.1 | -8.38 | 1,002 | 6,811.39 | 336 | 33.55 | 2,298.32 | 33.74 | 2,287.87 | 33.59 | -10.45 | -311.01 | 0 | 0 |
| 2025/03/10 | 72.8 | +3.8 | +5.51 | 709 | 5,094.51 | 358 | 50.48 | 2,563.87 | 50.33 | 2,573.51 | 50.52 | +9.64 | +269.27 | 0 | 0 |
| 2025/03/07 | 69 | -0.9 | -1.29 | 313 | 2,190.37 | 121 | 38.63 | 843.01 | 38.49 | 847 | 38.67 | +3.99 | +329.75 | 0 | 0 |
| 2025/03/06 | 69.9 | -2.1 | -2.92 | 418 | 2,960.14 | 123 | 29.45 | 873.81 | 29.52 | 871.01 | 29.42 | -2.8 | -227.64 | 2 | 0.48 |
| 2025/03/05 | 72 | -1 | -1.37 | 376 | 2,760.64 | 162 | 43.12 | 1,191.85 | 43.17 | 1,189.95 | 43.1 | -1.9 | -117.28 | 1 | 0.27 |
| 2025/03/04 | 73 | -0.5 | -0.68 | 402 | 2,947.72 | 186 | 46.23 | 1,361.82 | 46.2 | 1,364.11 | 46.28 | +2.29 | +123.12 | 0 | 0 |
| 2025/03/03 | 73.5 | +0.6 | +0.82 | 605 | 4,420.16 | 322 | 53.22 | 2,341.33 | 52.97 | 2,349.84 | 53.16 | +8.51 | +264.29 | 0 | 0 |
| 2025/02/27 | 72.9 | +1.9 | +2.68 | 1,002 | 7,406.71 | 546 | 54.49 | 4,035.89 | 54.49 | 4,037.6 | 54.51 | +1.71 | +31.32 | 2 | 0.2 |
| 2025/02/26 | 71 | -2.6 | -3.53 | 735 | 5,319.41 | 264 | 35.93 | 1,912.09 | 35.95 | 1,911.58 | 35.94 | -0.51 | -19.32 | 0 | 0 |
| 2025/02/25 | 73.6 | -1.2 | -1.6 | 874 | 6,529.59 | 455 | 52.04 | 3,400.92 | 52.08 | 3,400.87 | 52.08 | -0.05 | -1.1 | 0 | 0 |
| 2025/02/24 | 74.8 | -3.9 | -4.96 | 3,139 | 24,501.77 | 1,680 | 53.52 | 13,168.01 | 53.74 | 13,059.14 | 53.3 | -108.87 | -648.04 | 2 | 0.06 |
| 2025/02/21 | 78.7 | +7.1 | +9.92 | 2,857 | 21,580.18 | 1,263 | 44.2 | 9,482.44 | 43.94 | 9,545.85 | 44.23 | +63.41 | +502.06 | 0 | 0 |
| 2025/02/06 | 61.1 | -0.9 | -1.45 | 1,102 | 6,767.31 | 580 | 52.62 | 3,561.13 | 52.62 | 3,564.68 | 52.67 | +3.55 | +61.21 | 1 | 0.09 |
| 2025/02/05 | 62 | +2 | +3.33 | 2,641 | 16,130.05 | 1,830 | 69.3 | 11,186.41 | 69.35 | 11,192.24 | 69.39 | +5.83 | +31.86 | 13 | 0.49 |
| 2025/02/04 | 60 | +5.4 | +9.89 | 2,456 | 14,162.04 | 1,357 | 55.24 | 7,768.04 | 54.85 | 7,773.98 | 54.89 | +5.94 | +43.77 | 1 | 0.04 |
| 2025/02/03 | 54.6 | +4.65 | +9.31 | 1,601 | 8,480.39 | 937 | 58.53 | 4,975.58 | 58.67 | 4,984.52 | 58.78 | +8.94 | +95.36 | 12 | 0.75 |
| 2025/01/22 | 49.95 | +4.5 | +9.9 | 1,095 | 5,375.69 | 545 | 49.77 | 2,666.16 | 49.6 | 2,683.85 | 49.93 | +17.7 | +324.68 | 2 | 0.18 |
| 2025/01/21 | 45.45 | +0.15 | +0.33 | 89 | 403.22 | 31 | 34.7 | 139.49 | 34.59 | 140.06 | 34.73 | +0.57 | +183.87 | 0 | 0 |
| 2025/01/20 | 45.3 | +0.05 | +0.11 | 274 | 1,240.69 | 101 | 36.89 | 459.5 | 37.04 | 458.08 | 36.92 | -1.43 | -141.09 | 0 | 0 |
| 2025/01/17 | 45.25 | +1.1 | +2.49 | 168 | 744.06 | 43 | 25.6 | 189.76 | 25.5 | 190.33 | 25.58 | +0.56 | +131.4 | 0 | 0 |
| 2025/01/16 | 44.15 | -0.1 | -0.23 | 359 | 1,591.92 | 175 | 48.77 | 775.31 | 48.7 | 777.67 | 48.85 | +2.36 | +134.86 | 0 | 0 |
| 2025/01/15 | 44.25 | +2 | +4.73 | 846 | 3,721.57 | 502 | 59.35 | 2,208.4 | 59.34 | 2,210.99 | 59.41 | +2.58 | +51.49 | 0 | 0 |
| 2025/01/14 | 42.25 | +3.8 | +9.88 | 217 | 896.39 | 41 | 18.92 | 166.96 | 18.63 | 169.83 | 18.95 | +2.87 | +700 | 0 | 0 |
| 2025/01/13 | 38.45 | -2.7 | -6.56 | 224 | 874.37 | 32 | 14.26 | 124.56 | 14.25 | 124.58 | 14.25 | +0.02 | +6.25 | 1 | 0.45 |
| 2025/01/10 | 41.15 | -0.8 | -1.91 | 100 | 417.2 | 21 | 21.08 | 87.59 | 21 | 87.86 | 21.06 | +0.26 | +123.81 | 0 | 0 |
| 2025/01/09 | 41.95 | -1.5 | -3.45 | 117 | 497.35 | 14 | 11.96 | 60.07 | 12.08 | 59.53 | 11.97 | -0.54 | -385.71 | 1 | 0.85 |
| 2025/01/08 | 43.45 | +0.05 | +0.12 | 88 | 385.56 | 21 | 23.84 | 92.23 | 23.92 | 92.28 | 23.93 | +0.04 | +19.05 | -- | -- |
| 2025/01/07 | 43.4 | +0.1 | +0.23 | 94 | 407.67 | 22 | 23.51 | 95.72 | 23.48 | 96.35 | 23.63 | +0.62 | +284.09 | -- | -- |
| 2025/01/06 | 43.3 | -0.15 | -0.35 | 74 | 320.71 | 9 | 12.24 | 39.41 | 12.29 | 39.29 | 12.25 | -0.12 | -127.78 | -- | -- |
| 2025/01/03 | 43.45 | +0.45 | +1.05 | 71 | 308.24 | 6 | 8.48 | 26.05 | 8.45 | 26.23 | 8.51 | +0.19 | +316.67 | -- | -- |
| 2025/01/02 | 43 | -1.4 | -3.15 | 79 | 342.16 | 4 | 5.08 | 17.35 | 5.07 | 17.41 | 5.09 | +0.06 | +150 | -- | -- |
| 2024/12/31 | 44.4 | -0.3 | -0.67 | 94 | 410.99 | 26 | 27.73 | 112.95 | 27.48 | 114.09 | 27.76 | +1.15 | +440.38 | -- | -- |
| 2024/12/30 | 44.7 | -0.45 | -1 | 58 | 259.22 | 3 | 5.21 | 13.51 | 5.21 | 13.55 | 5.23 | +0.04 | +133.33 | -- | -- |
| 2024/12/27 | 45.15 | -1.25 | -2.69 | 72 | 326.02 | 3 | 4.19 | 13.82 | 4.24 | 13.72 | 4.21 | -0.1 | -350 | -- | -- |
| 2024/12/26 | 46.4 | +0.1 | +0.22 | 66 | 306.28 | 6 | 9.12 | 27.96 | 9.13 | 27.89 | 9.11 | -0.07 | -108.33 | -- | -- |
| 2024/12/25 | 46.3 | +0.3 | +0.65 | 35 | 159.5 | 4 | 11.59 | 18.41 | 11.54 | 18.5 | 11.6 | +0.09 | +225 | -- | -- |
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。
