6561
413
TWD+2.00 (0.49%)
2025.05.22收盤
是方－現股當沖
是方最新現股當沖狀況
整理是方最新(2025/05/22) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的23.81%。當日現股當沖之總損益為+2,000元、每張平均損益則為+133元。
開盤價
410
收盤價
413
當日範圍
404.5 - 413
成交張數
63
開盤價(昨)
410
收盤價(昨)
411
昨日範圍
409.5 - 413
成交張數(昨)
34
成交金額
2580.70萬
成交金額(昨)
1396.75萬
52週範圍
345.5 - 538
發行股數
7796萬
市值
322億
現股當沖－歷史逐日資訊
開盤價
410
收盤價
413
成交張數
63
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 | 413 | +2 | +0.49 | 63 | 2,580.7 | 15 | 23.81 | 615.35 | 23.84 | 615.55 | 23.85 | +0.2 | +133.33 | 0 | 0 |
| 2025/05/21 | 411 | -1 | -0.24 | 34 | 1,396.75 | 3 | 8.82 | 123.45 | 8.84 | 123.35 | 8.83 | -0.1 | -333.33 | 0 | 0 |
| 2025/05/20 | 412 | -2 | -0.48 | 30 | 1,242 | 2 | 6.67 | 82.8 | 6.67 | 83 | 6.68 | +0.2 | +1,000 | 0 | 0 |
| 2025/05/19 | 414 | -2 | -0.48 | 25 | 1,042.9 | 1 | 4 | 41.4 | 3.97 | 41.95 | 4.02 | +0.55 | +5,500 | 0 | 0 |
| 2025/05/16 | 416 | -2 | -0.48 | 36 | 1,504.25 | 8 | 22.22 | 335 | 22.27 | 334.35 | 22.23 | -0.65 | -812.5 | 0 | 0 |
| 2025/05/15 | 418 | -3 | -0.71 | 23 | 961.9 | 3 | 13.04 | 125.35 | 13.03 | 125.7 | 13.07 | +0.35 | +1,166.67 | 0 | 0 |
| 2025/05/14 | 421 | -1 | -0.24 | 70 | 2,941.2 | 12 | 17.14 | 504.05 | 17.14 | 503.95 | 17.13 | -0.1 | -83.33 | 0 | 0 |
| 2025/05/13 | 422 | +4 | +0.96 | 37 | 1,558.25 | 5 | 13.51 | 210.6 | 13.52 | 210.95 | 13.54 | +0.35 | +700 | 0 | 0 |
| 2025/05/12 | 418 | -0.5 | -0.12 | 23 | 961.65 | 1 | 4.35 | 41.8 | 4.35 | 42 | 4.37 | +0.2 | +2,000 | 0 | 0 |
| 2025/05/09 | 418.5 | +2 | +0.48 | 26 | 1,084.5 | 7 | 26.92 | 292.05 | 26.93 | 292.15 | 26.94 | +0.1 | +142.86 | 0 | 0 |
| 2025/05/08 | 416.5 | +4 | +0.97 | 33 | 1,374.4 | 1 | 3.03 | 41.6 | 3.03 | 41.75 | 3.04 | +0.15 | +1,500 | 0 | 0 |
| 2025/05/07 | 412.5 | -5.5 | -1.32 | 37 | 1,538.1 | 3 | 8.11 | 124.5 | 8.09 | 125.25 | 8.14 | +0.75 | +2,500 | 0 | 0 |
| 2025/05/06 | 418 | -5.5 | -1.3 | 54 | 2,260.3 | 8 | 14.81 | 334.6 | 14.8 | 335.3 | 14.83 | +0.7 | +875 | 0 | 0 |
| 2025/05/05 | 423.5 | +0.5 | +0.12 | 57 | 2,391.6 | 9 | 15.79 | 377.25 | 15.77 | 379.1 | 15.85 | +1.85 | +2,055.56 | 0 | 0 |
| 2025/05/02 | 423 | -9 | -2.08 | 119 | 5,086.95 | 25 | 21.01 | 1,082.95 | 21.29 | 1,078.2 | 21.2 | -4.75 | -1,900 | 0 | 0 |
| 2025/04/30 | 432 | -9 | -2.04 | 87 | 3,814.6 | 18 | 20.69 | 786.55 | 20.62 | 791.5 | 20.75 | +4.95 | +2,750 | 0 | 0 |
| 2025/04/29 | 441 | +20 | +4.75 | 61 | 2,646.9 | 7 | 11.48 | 301.35 | 11.39 | 303.35 | 11.46 | +2 | +2,857.14 | 0 | 0 |
| 2025/04/28 | 421 | +13.5 | +3.31 | 54 | 2,246.65 | 9 | 16.67 | 372.4 | 16.58 | 374.7 | 16.68 | +2.3 | +2,555.56 | 0 | 0 |
| 2025/04/25 | 407.5 | +6 | +1.49 | 56 | 2,278.7 | 6 | 10.71 | 243.4 | 10.68 | 244 | 10.71 | +0.6 | +1,000 | 0 | 0 |
| 2025/04/24 | 401.5 | +0.5 | +0.12 | 29 | 1,175.45 | 6 | 20.69 | 241.8 | 20.57 | 244.55 | 20.8 | +2.75 | +4,583.33 | 0 | 0 |
| 2025/04/23 | 401 | +6 | +1.52 | 46 | 1,847.85 | 6 | 13.04 | 240.35 | 13.01 | 241.45 | 13.07 | +1.1 | +1,833.33 | 0 | 0 |
| 2025/04/22 | 395 | -1 | -0.25 | 86 | 3,415.05 | 27 | 31.4 | 1,068.4 | 31.29 | 1,074.75 | 31.47 | +6.35 | +2,351.85 | 0 | 0 |
| 2025/04/21 | 396 | -4.5 | -1.12 | 33 | 1,317.3 | 6 | 18.18 | 239.7 | 18.2 | 239.25 | 18.16 | -0.45 | -750 | 0 | 0 |
| 2025/04/18 | 400.5 | -3 | -0.74 | 18 | 727.65 | 2 | 11.11 | 80.95 | 11.12 | 80.55 | 11.07 | -0.4 | -2,000 | 0 | 0 |
| 2025/04/17 | 403.5 | +1.5 | +0.37 | 34 | 1,371.35 | 7 | 20.59 | 281.25 | 20.51 | 282.65 | 20.61 | +1.4 | +2,000 | 0 | 0 |
| 2025/04/16 | 402 | -0.5 | -0.12 | 48 | 1,926.75 | 16 | 33.33 | 643.4 | 33.39 | 644.65 | 33.46 | +1.25 | +781.25 | 0 | 0 |
| 2025/04/15 | 402.5 | +12 | +3.07 | 93 | 3,714.4 | 25 | 26.88 | 994.35 | 26.77 | 1,001.5 | 26.96 | +7.15 | +2,860 | 0 | 0 |
| 2025/04/14 | 390.5 | -5.5 | -1.39 | 130 | 5,148.95 | 58 | 44.62 | 2,301.5 | 44.7 | 2,303 | 44.73 | +1.5 | +258.62 | 1 | 0.77 |
| 2025/04/11 | 396 | +4.5 | +1.15 | 106 | 4,145.3 | 30 | 28.3 | 1,163.45 | 28.07 | 1,172.55 | 28.29 | +9.1 | +3,033.33 | 2 | 1.89 |
| 2025/04/10 | 391.5 | +35.5 | +9.97 | 102 | 3,989.15 | 9 | 8.82 | 351.25 | 8.81 | 350.65 | 8.79 | -0.6 | -666.67 | 0 | 0 |
| 2025/04/09 | 356 | -27 | -7.05 | 212 | 7,750.75 | 79 | 37.26 | 2,877.15 | 37.12 | 2,898.3 | 37.39 | +21.15 | +2,677.22 | 0 | 0 |
| 2025/04/08 | 383 | -12 | -3.04 | 167 | 6,448.9 | 33 | 19.76 | 1,267.8 | 19.66 | 1,282.35 | 19.88 | +14.55 | +4,409.09 | 0 | 0 |
| 2025/04/07 | 395 | -43.5 | -9.92 | 218 | 8,618.1 | 12 | 5.51 | 476.2 | 5.53 | 475.05 | 5.51 | -1.15 | -958.33 | 0 | 0 |
| 2025/04/02 | 438.5 | +2.5 | +0.57 | 46 | 2,018.64 | 12 | 25.86 | 522.8 | 25.9 | 522.5 | 25.88 | -0.3 | -250 | 0 | 0 |
| 2025/04/01 | 436 | +7 | +1.63 | 67 | 2,901.67 | 10 | 14.99 | 434.95 | 14.99 | 435.8 | 15.02 | +0.85 | +850 | 0 | 0 |
| 2025/03/31 | 429 | -8.5 | -1.94 | 165 | 7,067.72 | 38 | 22.99 | 1,623.75 | 22.97 | 1,633.2 | 23.11 | +9.45 | +2,486.84 | 0 | 0 |
| 2025/03/28 | 437.5 | -1.5 | -0.34 | 105 | 4,624.53 | 27 | 25.66 | 1,186.15 | 25.65 | 1,186.6 | 25.66 | +0.45 | +166.67 | 0 | 0 |
| 2025/03/27 | 439 | +3.5 | +0.8 | 67 | 2,917.7 | 10 | 14.92 | 435.05 | 14.91 | 435.9 | 14.94 | +0.85 | +850 | 0 | 0 |
| 2025/03/26 | 435.5 | +0 | +0 | 34 | 1,465.45 | 2 | 5.96 | 87.1 | 5.94 | 87.8 | 5.99 | +0.7 | +3,500 | 0 | 0 |
| 2025/03/25 | 435.5 | +1 | +0.23 | 24 | 1,064.68 | 1 | 4.08 | 43.45 | 4.08 | 43.4 | 4.08 | -0.05 | -500 | 0 | 0 |
| 2025/03/24 | 434.5 | +1 | +0.23 | 62 | 2,688.93 | 4 | 6.48 | 174.05 | 6.47 | 174.35 | 6.48 | +0.3 | +750 | 0 | 0 |
| 2025/03/21 | 433.5 | -1.5 | -0.34 | 58 | 2,526.93 | 6 | 10.32 | 260.3 | 10.3 | 261.15 | 10.33 | +0.85 | +1,416.67 | 0 | 0 |
| 2025/03/20 | 435 | +7 | +1.64 | 41 | 1,786.84 | 2 | 4.86 | 86.05 | 4.82 | 87 | 4.87 | +0.95 | +4,750 | 0 | 0 |
| 2025/03/19 | 428 | -8 | -1.83 | 45 | 1,933.4 | 4 | 8.9 | 172.85 | 8.94 | 171.9 | 8.89 | -0.95 | -2,375 | 0 | 0 |
| 2025/03/18 | 436 | +1.5 | +0.35 | 63 | 2,738.6 | 2 | 3.16 | 87.35 | 3.19 | 86.6 | 3.16 | -0.75 | -3,750 | 0 | 0 |
| 2025/03/17 | 434.5 | -4.5 | -1.03 | 88 | 3,825.81 | 13 | 14.82 | 565.55 | 14.78 | 566.75 | 14.81 | +1.2 | +923.08 | 0 | 0 |
| 2025/03/14 | 439 | -9 | -2.01 | 106 | 4,727.7 | 18 | 16.91 | 802.3 | 16.97 | 801.25 | 16.95 | -1.05 | -583.33 | 0 | 0 |
| 2025/03/13 | 448 | -1 | -0.22 | 54 | 2,393.05 | 14 | 26.16 | 625.5 | 26.14 | 626.6 | 26.18 | +1.1 | +785.71 | 0 | 0 |
| 2025/03/12 | 449 | +3.5 | +0.79 | 42 | 1,865.52 | 10 | 23.98 | 447.9 | 24.01 | 448.05 | 24.02 | +0.15 | +150 | 1 | 2.4 |
| 2025/03/11 | 445.5 | -6 | -1.33 | 112 | 5,024.49 | 10 | 8.9 | 446.5 | 8.89 | 448.3 | 8.92 | +1.8 | +1,800 | 0 | 0 |
| 2025/03/10 | 451.5 | -1.5 | -0.33 | 43 | 1,969.14 | 5 | 11.49 | 226.1 | 11.48 | 226.3 | 11.49 | +0.2 | +400 | 0 | 0 |
| 2025/03/07 | 453 | -2.5 | -0.55 | 149 | 6,796.6 | 40 | 26.8 | 1,824.85 | 26.85 | 1,818.9 | 26.76 | -5.95 | -1,487.5 | 0 | 0 |
| 2025/03/06 | 455.5 | +4.5 | +1 | 126 | 5,746.42 | 27 | 21.37 | 1,226 | 21.34 | 1,225.95 | 21.33 | -0.05 | -18.52 | 0 | 0 |
| 2025/03/05 | 451 | +1.5 | +0.33 | 85 | 3,835.62 | 16 | 18.83 | 722.05 | 18.82 | 722.2 | 18.83 | +0.15 | +93.75 | 0 | 0 |
| 2025/03/04 | 449.5 | -5.5 | -1.21 | 108 | 4,874.41 | 19 | 17.61 | 859.85 | 17.64 | 859.55 | 17.63 | -0.3 | -157.89 | 0 | 0 |
| 2025/03/03 | 455 | +0.5 | +0.11 | 107 | 4,865.64 | 15 | 13.96 | 678.45 | 13.94 | 679.4 | 13.96 | +0.95 | +633.33 | 0 | 0 |
| 2025/02/27 | 454.5 | +1.5 | +0.33 | 103 | 4,696.5 | 15 | 14.51 | 679.45 | 14.47 | 682.6 | 14.53 | +3.15 | +2,100 | 0 | 0 |
| 2025/02/26 | 453 | -3 | -0.66 | 120 | 5,393.41 | 20 | 16.73 | 903 | 16.74 | 903.05 | 16.74 | +0.05 | +25 | 0 | 0 |
| 2025/02/25 | 456 | +1 | +0.22 | 123 | 5,591.01 | 35 | 28.54 | 1,590.1 | 28.44 | 1,598.75 | 28.6 | +8.65 | +2,471.43 | 0 | 0 |
| 2025/02/24 | 455 | -3 | -0.66 | 134 | 6,080.87 | 31 | 23.13 | 1,404.8 | 23.1 | 1,407.3 | 23.14 | +2.5 | +806.45 | 0 | 0 |
| 2025/02/21 | 458 | +10 | +2.23 | 165 | 7,517.05 | 32 | 19.38 | 1,454.1 | 19.34 | 1,456.7 | 19.38 | +2.6 | +812.5 | 0 | 0 |
| 2025/02/20 | 448 | +0 | +0 | 430 | 19,612.73 | 164 | 38.12 | 7,504.4 | 38.26 | 7,484.9 | 38.16 | -19.5 | -1,189.02 | 0 | 0 |
| 2025/02/19 | 448 | -4 | -0.88 | 88 | 3,986.01 | 11 | 12.45 | 496.25 | 12.45 | 498.45 | 12.5 | +2.2 | +2,000 | 0 | 0 |
| 2025/02/18 | 452 | +3 | +0.67 | 72 | 3,230.48 | 11 | 15.38 | 495.3 | 15.33 | 500.05 | 15.48 | +4.75 | +4,318.18 | 0 | 0 |
| 2025/02/17 | 449 | +8 | +1.81 | 58 | 2,605.23 | 13 | 22.28 | 578.9 | 22.22 | 580.2 | 22.27 | +1.3 | +1,000 | 0 | 0 |
| 2025/02/14 | 441 | -3.5 | -0.79 | 20 | 865.29 | 1 | 5.09 | 44.45 | 5.14 | 44.1 | 5.1 | -0.35 | -3,500 | 0 | 0 |
| 2025/02/13 | 444.5 | +0 | +0 | 48 | 2,107.36 | 10 | 21.05 | 443.8 | 21.06 | 445.45 | 21.14 | +1.65 | +1,650 | 0 | 0 |
| 2025/02/12 | 444.5 | -1.5 | -0.34 | 70 | 3,137.06 | 26 | 37.02 | 1,157.65 | 36.9 | 1,162.55 | 37.06 | +4.9 | +1,884.62 | 0 | 0 |
| 2025/02/11 | 446 | -4 | -0.89 | 97 | 4,360.01 | 13 | 13.37 | 582.95 | 13.37 | 582.8 | 13.37 | -0.15 | -115.38 | 0 | 0 |
| 2025/02/10 | 450 | -1 | -0.22 | 53 | 2,368.6 | 5 | 9.52 | 225.35 | 9.51 | 225.95 | 9.54 | +0.6 | +1,200 | 0 | 0 |
| 2025/02/07 | 451 | +17 | +3.92 | 154 | 6,903.89 | 39 | 25.29 | 1,730.2 | 25.06 | 1,755.35 | 25.43 | +25.15 | +6,448.72 | 0 | 0 |
| 2025/02/06 | 434 | +1 | +0.23 | 73 | 3,173.94 | 17 | 23.19 | 735.65 | 23.18 | 735.2 | 23.16 | -0.45 | -264.71 | 0 | 0 |
| 2025/02/05 | 433 | +7.5 | +1.76 | 50 | 2,140.75 | 3 | 6.03 | 128.4 | 6 | 129.25 | 6.04 | +0.85 | +2,833.33 | 0 | 0 |
| 2025/02/04 | 425.5 | +1.5 | +0.35 | 85 | 3,622.27 | 20 | 23.56 | 854.35 | 23.59 | 856.25 | 23.64 | +1.9 | +950 | 0 | 0 |
| 2025/02/03 | 424 | -18.5 | -4.18 | 152 | 6,473.62 | 38 | 24.99 | 1,612.2 | 24.9 | 1,627.4 | 25.14 | +15.2 | +4,000 | 0 | 0 |
| 2025/01/22 | 442.5 | +12 | +2.79 | 71 | 3,087.46 | 17 | 24 | 738.45 | 23.92 | 741.35 | 24.01 | +2.9 | +1,705.88 | 0 | 0 |
| 2025/01/21 | 430.5 | -8.5 | -1.94 | 36 | 1,545.95 | 2 | 5.62 | 86.95 | 5.62 | 86.65 | 5.6 | -0.3 | -1,500 | 0 | 0 |
| 2025/01/20 | 439 | +0 | +0 | 41 | 1,776.9 | 8 | 19.73 | 349.8 | 19.69 | 350.75 | 19.74 | +0.95 | +1,187.5 | 0 | 0 |
| 2025/01/17 | 439 | -11 | -2.44 | 38 | 1,662.31 | 4 | 10.61 | 177.5 | 10.68 | 176.1 | 10.59 | -1.4 | -3,500 | 0 | 0 |
| 2025/01/16 | 450 | +22.5 | +5.26 | 237 | 10,441.53 | 48 | 20.29 | 2,102.2 | 20.13 | 2,113.1 | 20.24 | +10.9 | +2,270.83 | 0 | 0 |
| 2025/01/15 | 427.5 | -5 | -1.16 | 127 | 5,412.75 | 16 | 12.63 | 681.65 | 12.59 | 685.95 | 12.67 | +4.3 | +2,687.5 | 0 | 0 |
| 2025/01/14 | 432.5 | +7.5 | +1.76 | 175 | 7,536.65 | 31 | 17.76 | 1,332.55 | 17.68 | 1,343.1 | 17.82 | +10.55 | +3,403.23 | 0 | 0 |
| 2025/01/13 | 425 | -26 | -5.76 | 168 | 7,272.62 | 26 | 15.45 | 1,125 | 15.47 | 1,128.4 | 15.52 | +3.4 | +1,307.69 | 0 | 0 |
| 2025/01/10 | 451 | -1.5 | -0.33 | 73 | 3,285.97 | 11 | 15.09 | 496.55 | 15.11 | 496.15 | 15.1 | -0.4 | -363.64 | 0 | 0 |
| 2025/01/09 | 452.5 | -7.5 | -1.63 | 126 | 5,714.95 | 18 | 14.29 | 813.05 | 14.23 | 817.85 | 14.31 | +4.8 | +2,666.67 | 0 | 0 |
| 2025/01/08 | 460 | -3.5 | -0.76 | 93 | 4,252.24 | 6 | 6.48 | 275.95 | 6.49 | 275.9 | 6.49 | -0.05 | -83.33 | 0 | 0 |
| 2025/01/07 | 463.5 | -3 | -0.64 | 101 | 4,672.95 | 16 | 15.82 | 739.5 | 15.83 | 739.6 | 15.83 | +0.1 | +62.5 | 0 | 0 |
| 2025/01/06 | 466.5 | +1.5 | +0.32 | 26 | 1,190.55 | 2 | 7.84 | 93.15 | 7.82 | 93.35 | 7.84 | +0.2 | +1,000 | 0 | 0 |
| 2025/01/03 | 465 | -2 | -0.43 | 100 | 4,615.41 | 20 | 20.07 | 924.3 | 20.03 | 931.6 | 20.18 | +7.3 | +3,650 | 0 | 0 |
| 2025/01/02 | 467 | -12 | -2.51 | 52 | 2,434 | 5 | 9.65 | 235.25 | 9.67 | 236.55 | 9.72 | +1.3 | +2,600 | 0 | 0 |
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。
