6625
87.4
TWD+0.60 (0.69%)
2025.05.22收盤
必應－現股當沖
必應最新現股當沖狀況
整理必應最新(2025/05/22) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的15.11%。當日現股當沖之總損益為+9,400元、每張平均損益則為+470元。
開盤價
87.2
收盤價
87.4
當日範圍
85.9 - 87.4
成交張數
132
開盤價(昨)
88
收盤價(昨)
86.8
昨日範圍
86.6 - 88.5
成交張數(昨)
573
成交金額
1142.68萬
成交金額(昨)
5019.79萬
52週範圍
54.6 - 103.5
發行股數
5797萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
87.2
收盤價
87.4
成交張數
132
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 | 87.4 | +0.6 | +0.69 | 132 | 1,145.86 | 20 | 15.11 | 172.8 | 15.08 | 173.74 | 15.16 | +0.94 | +470 | 0 | 0 |
| 2025/05/21 | 86.8 | -0.7 | -0.8 | 573 | 5,023.74 | 265 | 46.21 | 2,321.37 | 46.21 | 2,320.28 | 46.19 | -1.09 | -41.13 | 0 | 0 |
| 2025/05/20 | 87.5 | +0.8 | +0.92 | 509 | 4,401.37 | 153 | 30.03 | 1,316.55 | 29.91 | 1,328.12 | 30.18 | +11.57 | +756.21 | 0 | 0 |
| 2025/05/19 | 86.7 | -1.2 | -1.37 | 402 | 3,502.85 | 117 | 29.07 | 1,017.44 | 29.05 | 1,023.11 | 29.21 | +5.67 | +484.62 | 0 | 0 |
| 2025/05/16 | 87.9 | -0.9 | -1.01 | 737 | 6,493.81 | 295 | 40.03 | 2,595.97 | 39.98 | 2,604.34 | 40.1 | +8.37 | +283.73 | 40 | 5.43 |
| 2025/05/15 | 88.8 | +2.4 | +2.78 | 1,421 | 12,528.77 | 398 | 28.01 | 3,478.99 | 27.77 | 3,513.88 | 28.05 | +34.89 | +876.63 | 0 | 0 |
| 2025/05/14 | 86.4 | +0.5 | +0.58 | 655 | 5,627.29 | 240 | 36.66 | 2,062.85 | 36.66 | 2,064.53 | 36.69 | +1.68 | +70 | 0 | 0 |
| 2025/05/13 | 85.9 | +1 | +1.18 | 2,649 | 23,082.41 | 1,424 | 53.76 | 12,412.56 | 53.77 | 12,406.51 | 53.75 | -6.05 | -42.49 | 5 | 0.19 |
| 2025/05/12 | 84.9 | +7.7 | +9.97 | 2,479 | 20,948.27 | 597 | 24.09 | 5,037.22 | 24.05 | 5,055.77 | 24.13 | +18.55 | +310.72 | 25 | 1.01 |
| 2025/05/09 | 77.2 | +0.7 | +0.92 | 437 | 3,384.89 | 127 | 29.07 | 983.53 | 29.06 | 984.51 | 29.09 | +0.98 | +77.17 | 0 | 0 |
| 2025/05/08 | 76.5 | +2.3 | +3.1 | 534 | 4,036.74 | 167 | 31.29 | 1,252.08 | 31.02 | 1,256.71 | 31.13 | +4.63 | +277.25 | 0 | 0 |
| 2025/05/07 | 74.2 | +0.4 | +0.54 | 541 | 4,091.11 | 192 | 35.47 | 1,453.2 | 35.52 | 1,449.52 | 35.43 | -3.68 | -191.67 | 0 | 0 |
| 2025/05/06 | 73.8 | +2.2 | +3.07 | 258 | 1,903.21 | 52 | 20.14 | 382.68 | 20.11 | 383.37 | 20.14 | +0.69 | +132.69 | 0 | 0 |
| 2025/05/05 | 71.6 | -0.9 | -1.24 | 195 | 1,392.27 | 37 | 19 | 265.05 | 19.04 | 265.91 | 19.1 | +0.86 | +232.43 | 0 | 0 |
| 2025/05/02 | 72.5 | +1.8 | +2.55 | 371 | 2,678.3 | 24 | 6.47 | 171.85 | 6.42 | 173.1 | 6.46 | +1.25 | +520.83 | 0 | 0 |
| 2025/04/30 | 70.7 | +0.7 | +1 | 203 | 1,438.31 | 25 | 12.34 | 176.8 | 12.29 | 177.59 | 12.35 | +0.79 | +316 | 0 | 0 |
| 2025/04/29 | 70 | +2.4 | +3.55 | 204 | 1,416.67 | 20 | 9.82 | 138.65 | 9.79 | 139.81 | 9.87 | +1.16 | +580 | 0 | 0 |
| 2025/04/28 | 67.6 | +0.7 | +1.05 | 89 | 602.33 | 4 | 4.48 | 27.11 | 4.5 | 27.07 | 4.49 | -0.04 | -100 | 0 | 0 |
| 2025/04/25 | 66.9 | -0.1 | -0.15 | 166 | 1,121.76 | 30 | 18.06 | 202.9 | 18.09 | 202.29 | 18.03 | -0.61 | -203.33 | 0 | 0 |
| 2025/04/24 | 67 | -0.5 | -0.74 | 86 | 581.39 | 5 | 5.78 | 33.65 | 5.79 | 33.54 | 5.77 | -0.11 | -220 | 0 | 0 |
| 2025/04/23 | 67.5 | -0.5 | -0.74 | 217 | 1,473.82 | 54 | 24.88 | 368.28 | 24.99 | 366.59 | 24.87 | -1.69 | -312.96 | 0 | 0 |
| 2025/04/22 | 68 | -0.8 | -1.16 | 105 | 716.75 | 14 | 13.35 | 95.44 | 13.32 | 95.81 | 13.37 | +0.37 | +264.29 | 0 | 0 |
| 2025/04/21 | 68.8 | -1.7 | -2.41 | 162 | 1,122.7 | 18 | 11.12 | 125.61 | 11.19 | 125.28 | 11.16 | -0.33 | -183.33 | 0 | 0 |
| 2025/04/18 | 70.5 | +2 | +2.92 | 364 | 2,538.34 | 34 | 9.34 | 236.87 | 9.33 | 239.43 | 9.43 | +2.56 | +752.94 | 0 | 0 |
| 2025/04/17 | 68.5 | +0.3 | +0.44 | 113 | 764.74 | 15 | 13.33 | 101.81 | 13.31 | 102.54 | 13.41 | +0.73 | +486.67 | 0 | 0 |
| 2025/04/16 | 68.2 | +0.3 | +0.44 | 230 | 1,566.74 | 29 | 12.62 | 197.45 | 12.6 | 198.16 | 12.65 | +0.71 | +244.83 | 0 | 0 |
| 2025/04/15 | 67.9 | +2.9 | +4.46 | 201 | 1,351.92 | 21 | 10.46 | 139.28 | 10.3 | 141.7 | 10.48 | +2.42 | +1,152.38 | 0 | 0 |
| 2025/04/14 | 65 | +5 | +8.33 | 329 | 2,085.89 | 75 | 22.77 | 471.4 | 22.6 | 479.82 | 23 | +8.42 | +1,122.67 | 0 | 0 |
| 2025/04/11 | 60 | +0 | +0 | 279 | 1,661.97 | 54 | 19.38 | 322.14 | 19.38 | 321.11 | 19.32 | -1.03 | -190.74 | 0 | 0 |
| 2025/04/10 | 60 | +5.4 | +9.89 | 65 | 388.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 54.6 | -6 | -9.9 | 705 | 3,986.93 | 128 | 18.15 | 716.4 | 17.97 | 741.63 | 18.6 | +25.23 | +1,971.09 | 0 | 0 |
| 2025/04/08 | 60.6 | -4 | -6.19 | 699 | 4,194.34 | 104 | 14.88 | 620.53 | 14.79 | 627.06 | 14.95 | +6.53 | +627.88 | 0 | 0 |
| 2025/04/07 | 64.6 | -7.1 | -9.9 | 120 | 777.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 71.7 | +0.1 | +0.14 | 101 | 727.71 | 24 | 23.65 | 172.39 | 23.69 | 172.09 | 23.65 | -0.3 | -125 | 0 | 0 |
| 2025/04/01 | 71.6 | +1.7 | +2.43 | 342 | 2,447.59 | 49 | 14.31 | 346.92 | 14.17 | 350.11 | 14.3 | +3.19 | +651.02 | 0 | 0 |
| 2025/03/31 | 69.9 | -0.5 | -0.71 | 331 | 2,286.44 | 60 | 18.14 | 413.53 | 18.09 | 416.85 | 18.23 | +3.32 | +553.33 | 0 | 0 |
| 2025/03/28 | 70.4 | -0.8 | -1.12 | 333 | 2,328.59 | 32 | 9.61 | 223.61 | 9.6 | 225.05 | 9.66 | +1.44 | +450 | 0 | 0 |
| 2025/03/27 | 71.2 | -0.8 | -1.11 | 227 | 1,612.61 | 24 | 10.57 | 170.61 | 10.58 | 171.04 | 10.61 | +0.43 | +179.17 | 0 | 0 |
| 2025/03/26 | 72 | +0.2 | +0.28 | 203 | 1,466.09 | 28 | 13.76 | 201.41 | 13.74 | 201.85 | 13.77 | +0.44 | +157.14 | 0 | 0 |
| 2025/03/25 | 71.8 | +0.4 | +0.56 | 169 | 1,203.68 | 16 | 9.46 | 113.51 | 9.43 | 114.17 | 9.49 | +0.66 | +412.5 | 0 | 0 |
| 2025/03/24 | 71.4 | +0 | +0 | 296 | 2,097.88 | 73 | 24.68 | 519.08 | 24.74 | 519.04 | 24.74 | -0.04 | -5.48 | 0 | 0 |
| 2025/03/21 | 71.4 | -0.7 | -0.97 | 941 | 6,723.89 | 114 | 12.11 | 815.23 | 12.12 | 814.4 | 12.11 | -0.83 | -72.81 | 0 | 0 |
| 2025/03/20 | 72.1 | +1.5 | +2.12 | 262 | 1,876.18 | 58 | 22.12 | 414.8 | 22.11 | 413.69 | 22.05 | -1.11 | -191.38 | 0 | 0 |
| 2025/03/19 | 70.6 | -0.7 | -0.98 | 145 | 1,022.82 | 10 | 6.92 | 70.81 | 6.92 | 70.86 | 6.93 | +0.05 | +50 | 0 | 0 |
| 2025/03/18 | 71.3 | -0.3 | -0.42 | 179 | 1,283.05 | 35 | 19.54 | 249.6 | 19.45 | 250.67 | 19.54 | +1.07 | +305.71 | 0 | 0 |
| 2025/03/17 | 71.6 | +0.3 | +0.42 | 135 | 967.27 | 10 | 7.4 | 71.55 | 7.4 | 71.54 | 7.4 | -0.01 | -10 | 0 | 0 |
| 2025/03/14 | 71.3 | -1.2 | -1.66 | 172 | 1,225.45 | 23 | 13.41 | 164.26 | 13.4 | 164.64 | 13.44 | +0.38 | +165.22 | 0 | 0 |
| 2025/03/13 | 72.5 | +1.4 | +1.97 | 228 | 1,660.72 | 67 | 29.37 | 485.61 | 29.24 | 491.31 | 29.58 | +5.7 | +850.75 | 0 | 0 |
| 2025/03/12 | 71.1 | +0.4 | +0.57 | 86 | 612.81 | 13 | 15.1 | 92.3 | 15.06 | 92.53 | 15.1 | +0.23 | +176.92 | 0 | 0 |
| 2025/03/11 | 70.7 | -0.8 | -1.12 | 250 | 1,755.63 | 42 | 16.8 | 294.69 | 16.79 | 295.3 | 16.82 | +0.61 | +145.24 | 0 | 0 |
| 2025/03/10 | 71.5 | -1.3 | -1.79 | 294 | 2,111.07 | 56 | 19.03 | 401.34 | 19.01 | 401.24 | 19.01 | -0.1 | -17.86 | 0 | 0 |
| 2025/03/07 | 72.8 | -1.3 | -1.75 | 203 | 1,476.52 | 18 | 8.88 | 131.04 | 8.87 | 131.49 | 8.91 | +0.45 | +250 | 0 | 0 |
| 2025/03/06 | 74.1 | -1.4 | -1.85 | 243 | 1,810.86 | 2 | 0.82 | 14.99 | 0.83 | 14.84 | 0.82 | -0.15 | -750 | 0 | 0 |
| 2025/03/05 | 75.5 | -0.5 | -0.66 | 136 | 1,026.25 | 17 | 12.52 | 128.25 | 12.5 | 128.87 | 12.56 | +0.62 | +364.71 | 0 | 0 |
| 2025/03/04 | 76 | -1.5 | -1.94 | 170 | 1,290.71 | 27 | 15.88 | 205.16 | 15.9 | 205.72 | 15.94 | +0.56 | +207.41 | 0 | 0 |
| 2025/03/03 | 77.5 | -0.5 | -0.64 | 100 | 770.3 | 10 | 10.03 | 77.38 | 10.05 | 77.57 | 10.07 | +0.19 | +190 | 0 | 0 |
| 2025/02/27 | 78 | -0.8 | -1.02 | 108 | 847.23 | 11 | 10.14 | 85.94 | 10.14 | 86.21 | 10.18 | +0.27 | +245.45 | 0 | 0 |
| 2025/02/26 | 78.8 | -0.5 | -0.63 | 39 | 311.04 | 8 | 20.32 | 63.16 | 20.31 | 63.21 | 20.32 | +0.05 | +62.5 | 0 | 0 |
| 2025/02/25 | 79.3 | +0.2 | +0.25 | 40 | 319.48 | 9 | 22.31 | 71.29 | 22.31 | 71.29 | 22.31 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 79.1 | -1 | -1.25 | 52 | 414.49 | 7 | 13.47 | 55.85 | 13.47 | 55.68 | 13.43 | -0.17 | -242.86 | 0 | 0 |
| 2025/02/21 | 80.1 | +0.1 | +0.12 | 55 | 436.65 | 8 | 14.66 | 64.03 | 14.66 | 64.03 | 14.66 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 80 | -0.1 | -0.12 | 43 | 341.87 | 4 | 9.35 | 31.93 | 9.34 | 31.96 | 9.35 | +0.03 | +75 | 0 | 0 |
| 2025/02/19 | 80.1 | -1 | -1.23 | 139 | 1,109.94 | 28 | 20.14 | 223.76 | 20.16 | 223.7 | 20.15 | -0.06 | -21.43 | 0 | 0 |
| 2025/02/18 | 81.1 | +1.7 | +2.14 | 182 | 1,466.51 | 20 | 10.98 | 160.59 | 10.95 | 161.44 | 11.01 | +0.85 | +425 | 0 | 0 |
| 2025/02/17 | 79.4 | +0.5 | +0.63 | 76 | 603.7 | 4 | 5.26 | 31.57 | 5.23 | 31.81 | 5.27 | +0.24 | +600 | 0 | 0 |
| 2025/02/14 | 78.9 | -0.3 | -0.38 | 71 | 565.22 | 7 | 9.81 | 55.84 | 9.88 | 55.43 | 9.81 | -0.41 | -585.71 | 0 | 0 |
| 2025/02/13 | 79.2 | +0.1 | +0.13 | 81 | 639.84 | 13 | 16.12 | 102.96 | 16.09 | 102.99 | 16.1 | +0.03 | +23.08 | 0 | 0 |
| 2025/02/12 | 79.1 | -0.2 | -0.25 | 48 | 377.49 | 8 | 16.75 | 63.09 | 16.71 | 63.23 | 16.75 | +0.14 | +175 | 0 | 0 |
| 2025/02/11 | 79.3 | +0.5 | +0.63 | 63 | 496.51 | 3 | 4.77 | 23.68 | 4.77 | 23.73 | 4.78 | +0.05 | +166.67 | 0 | 0 |
| 2025/02/10 | 78.8 | -0.1 | -0.13 | 37 | 287.78 | 7 | 19.08 | 54.85 | 19.06 | 55.03 | 19.12 | +0.18 | +257.14 | 0 | 0 |
| 2025/02/07 | 78.9 | -0.1 | -0.13 | 41 | 322.25 | 3 | 7.33 | 23.58 | 7.32 | 23.67 | 7.35 | +0.09 | +300 | 0 | 0 |
| 2025/02/06 | 79 | +0.8 | +1.02 | 42 | 335.3 | 7 | 16.48 | 54.99 | 16.4 | 55.14 | 16.44 | +0.15 | +214.29 | 0 | 0 |
| 2025/02/05 | 78.2 | +0.7 | +0.9 | 53 | 415.49 | 10 | 18.72 | 77.64 | 18.69 | 77.73 | 18.71 | +0.09 | +90 | 0 | 0 |
| 2025/02/04 | 77.5 | -0.2 | -0.26 | 60 | 467.83 | 1 | 1.65 | 7.72 | 1.65 | 7.78 | 1.66 | +0.06 | +600 | 0 | 0 |
| 2025/02/03 | 77.7 | -1.3 | -1.65 | 57 | 445.85 | 9 | 15.73 | 70.07 | 15.72 | 70.08 | 15.72 | +0.01 | +11.11 | 0 | 0 |
| 2025/01/22 | 79 | +0 | +0 | 53 | 419.26 | 2 | 3.77 | 15.8 | 3.77 | 15.79 | 3.77 | -0.01 | -50 | 0 | 0 |
| 2025/01/21 | 79 | +0 | +0 | 35 | 275.3 | 2 | 5.75 | 15.8 | 5.74 | 15.89 | 5.77 | +0.09 | +450 | 0 | 0 |
| 2025/01/20 | 79 | -0.1 | -0.13 | 67 | 524.8 | 5 | 7.5 | 39.31 | 7.49 | 39.72 | 7.57 | +0.41 | +820 | 0 | 0 |
| 2025/01/17 | 79.1 | -0.9 | -1.13 | 53 | 420.5 | 6 | 11.35 | 47.78 | 11.36 | 47.83 | 11.37 | +0.05 | +83.33 | 0 | 0 |
| 2025/01/16 | 80 | +1.5 | +1.91 | 58 | 461.97 | 8 | 13.84 | 63.84 | 13.82 | 63.93 | 13.84 | +0.09 | +112.5 | 0 | 0 |
| 2025/01/15 | 78.5 | +0.5 | +0.64 | 64 | 506.83 | 8 | 12.42 | 62.77 | 12.38 | 62.65 | 12.36 | -0.12 | -150 | 0 | 0 |
| 2025/01/14 | 78 | -0.9 | -1.14 | 556 | 4,288.28 | 187 | 33.65 | 1,425.44 | 33.24 | 1,454.57 | 33.92 | +29.13 | +1,557.75 | 0 | 0 |
| 2025/01/13 | 78.9 | -6 | -7.07 | 559 | 4,448.95 | 133 | 23.79 | 1,058.73 | 23.8 | 1,060.77 | 23.84 | +2.04 | +153.38 | 0 | 0 |
| 2025/01/10 | 84.9 | -0.6 | -0.7 | 81 | 692.72 | 15 | 18.43 | 128.08 | 18.49 | 127.36 | 18.39 | -0.72 | -480 | 1 | 1.23 |
| 2025/01/09 | 85.5 | -2.8 | -3.17 | 137 | 1,191.96 | 18 | 13.1 | 155.38 | 13.04 | 156.84 | 13.16 | +1.46 | +811.11 | 0 | 0 |
| 2025/01/08 | 88.3 | +0 | +0 | 87 | 767.39 | 17 | 19.64 | 151.22 | 19.71 | 150.74 | 19.64 | -0.48 | -282.35 | 0 | 0 |
| 2025/01/07 | 88.3 | +0.1 | +0.11 | 75 | 657.39 | 14 | 18.74 | 122.9 | 18.7 | 123.15 | 18.73 | +0.25 | +178.57 | 0 | 0 |
| 2025/01/06 | 88.2 | +0 | +0 | 152 | 1,343.51 | 24 | 15.76 | 212.52 | 15.82 | 212.22 | 15.8 | -0.3 | -125 | 0 | 0 |
| 2025/01/03 | 88.2 | -1.2 | -1.34 | 374 | 3,360.99 | 102 | 27.24 | 917.22 | 27.29 | 912.6 | 27.15 | -4.62 | -452.94 | 0 | 0 |
| 2025/01/02 | 89.4 | +2.6 | +3 | 1,189 | 10,729.07 | 419 | 35.24 | 3,753.8 | 34.99 | 3,804.32 | 35.46 | +50.52 | +1,205.73 | 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。
