6742
51.7
TWD+1.40 (2.78%)
2025.05.06收盤
澤米－現股當沖
澤米最新現股當沖狀況
整理澤米最新(2025/05/05) 當沖狀況。整體成交張數為262張，佔整體市場成交張數的36.85%。當日現股當沖之總損益為+6.61萬元、每張平均損益則為+252元。
開盤價
50
收盤價
51.7
當日範圍
50 - 51.9
成交張數
232
開盤價(昨)
53.7
收盤價(昨)
50.3
昨日範圍
49.45 - 53.7
成交張數(昨)
711
成交金額
1188.29萬
成交金額(昨)
3640.97萬
52週範圍
40.95 - 82.1
發行股數
7127萬
市值
37億
現股當沖－歷史逐日資訊
開盤價
50
收盤價
51.7
成交張數
232
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(%) | ||||||
| 2025/05/05 | 50.3 | -2.8 | -5.27 | 711 | 3,641.37 | 262 | 36.85 | 1,337.75 | 36.74 | 1,344.36 | 36.92 | +6.61 | +252.1 | 1 | 0.14 |
| 2025/05/02 | 53.1 | +1.8 | +3.51 | 1,534 | 8,207.29 | 863 | 56.25 | 4,611.82 | 56.19 | 4,622.09 | 56.32 | +10.27 | +119 | 2 | 0.13 |
| 2025/04/30 | 51.3 | -0.7 | -1.35 | 678 | 3,537.81 | 267 | 39.4 | 1,399.21 | 39.55 | 1,393.84 | 39.4 | -5.37 | -201.12 | 1 | 0.15 |
| 2025/04/29 | 52 | +0.5 | +0.97 | 450 | 2,336.54 | 96 | 21.32 | 496.07 | 21.23 | 498.37 | 21.33 | +2.3 | +239.58 | 0 | 0 |
| 2025/04/28 | 51.5 | +0.7 | +1.38 | 595 | 3,054.13 | 183 | 30.76 | 938.17 | 30.72 | 942.01 | 30.84 | +3.84 | +209.84 | 0 | 0 |
| 2025/04/25 | 50.8 | +0.4 | +0.79 | 3,548 | 18,374.89 | 2,133 | 60.12 | 11,060.31 | 60.19 | 11,032.41 | 60.04 | -27.9 | -130.8 | 2 | 0.06 |
| 2025/04/24 | 50.4 | +4.55 | +9.92 | 690 | 3,463.95 | 54 | 7.83 | 266.57 | 7.7 | 270.43 | 7.81 | +3.85 | +712.96 | 0 | 0 |
| 2025/04/23 | 45.85 | +2.2 | +5.04 | 382 | 1,756.04 | 143 | 37.4 | 656.01 | 37.36 | 656.88 | 37.41 | +0.86 | +60.14 | 0 | 0 |
| 2025/04/22 | 43.65 | -0.55 | -1.24 | 327 | 1,431.92 | 135 | 41.32 | 591.13 | 41.28 | 594.79 | 41.54 | +3.67 | +271.48 | 0 | 0 |
| 2025/04/21 | 44.2 | -2.45 | -5.25 | 592 | 2,656.86 | 207 | 34.98 | 926.37 | 34.87 | 935.42 | 35.21 | +9.05 | +437.44 | 0 | 0 |
| 2025/04/18 | 46.65 | +0.25 | +0.54 | 539 | 2,541.91 | 210 | 38.97 | 989.92 | 38.94 | 990.27 | 38.96 | +0.35 | +16.67 | 1 | 0.19 |
| 2025/04/17 | 46.4 | +0.3 | +0.65 | 346 | 1,596.13 | 79 | 22.83 | 362.01 | 22.68 | 366.72 | 22.98 | +4.71 | +595.57 | 6 | 1.73 |
| 2025/04/16 | 46.1 | -2.1 | -4.36 | 643 | 3,017.43 | 121 | 18.81 | 572.72 | 18.98 | 569.38 | 18.87 | -3.33 | -275.62 | 32 | 4.97 |
| 2025/04/15 | 48.2 | +3.6 | +8.07 | 1,010 | 4,785.72 | 365 | 36.14 | 1,716.97 | 35.88 | 1,742.96 | 36.42 | +25.98 | +711.92 | 0 | 0 |
| 2025/04/14 | 44.6 | +0.95 | +2.18 | 766 | 3,491.83 | 233 | 30.42 | 1,065.92 | 30.53 | 1,055.7 | 30.23 | -10.22 | -438.63 | 0 | 0 |
| 2025/04/11 | 43.65 | -1.35 | -3 | 870 | 3,700.93 | 257 | 29.53 | 1,085.1 | 29.32 | 1,100.12 | 29.73 | +15.03 | +584.63 | 0 | 0 |
| 2025/04/10 | 45 | +4.05 | +9.89 | 1,410 | 6,288.71 | 395 | 28.02 | 1,751.3 | 27.85 | 1,764.38 | 28.06 | +13.09 | +331.27 | 0 | 0 |
| 2025/04/09 | 40.95 | -4.5 | -9.9 | 941 | 3,871.44 | 124 | 13.17 | 509.49 | 13.16 | 513.32 | 13.26 | +3.83 | +308.47 | 0 | 0 |
| 2025/04/08 | 45.45 | -5.05 | -10 | 346 | 1,574.63 | 2 | 0.58 | 9.09 | 0.58 | 9.09 | 0.58 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 50.5 | -5.6 | -9.98 | 59 | 296 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 56.1 | -0.1 | -0.18 | 425 | 2,371.7 | 149 | 35.1 | 831.04 | 35.04 | 832.46 | 35.1 | +1.42 | +95.3 | 0 | 0 |
| 2025/04/01 | 56.2 | +1.2 | +2.18 | 378 | 2,111.38 | 107 | 28.31 | 595.3 | 28.19 | 598.71 | 28.36 | +3.41 | +318.69 | 0 | 0 |
| 2025/03/31 | 55 | -4 | -6.78 | 1,047 | 5,873.14 | 303 | 28.93 | 1,700.33 | 28.95 | 1,709.35 | 29.1 | +9.02 | +297.69 | 0 | 0 |
| 2025/03/28 | 59 | -2.2 | -3.59 | 1,069 | 6,304.86 | 187 | 17.5 | 1,104.53 | 17.52 | 1,107.23 | 17.56 | +2.7 | +144.39 | 0 | 0 |
| 2025/03/27 | 61.2 | -1.4 | -2.24 | 349 | 2,141.92 | 92 | 26.34 | 563.86 | 26.32 | 565.4 | 26.4 | +1.54 | +167.39 | 0 | 0 |
| 2025/03/26 | 62.6 | +0.7 | +1.13 | 299 | 1,865.93 | 106 | 35.46 | 661.84 | 35.47 | 662.57 | 35.51 | +0.73 | +68.87 | 0 | 0 |
| 2025/03/25 | 61.9 | -0.4 | -0.64 | 622 | 3,890.31 | 235 | 37.76 | 1,470.1 | 37.79 | 1,471.35 | 37.82 | +1.25 | +53.19 | 0 | 0 |
| 2025/03/24 | 62.3 | -3.1 | -4.74 | 1,677 | 10,603.18 | 369 | 22 | 2,333.38 | 22.01 | 2,342.03 | 22.09 | +8.65 | +234.42 | 0 | 0 |
| 2025/03/21 | 65.4 | -1.2 | -1.8 | 577 | 3,800.98 | 118 | 20.46 | 779.22 | 20.5 | 778.75 | 20.49 | -0.47 | -39.83 | 0 | 0 |
| 2025/03/20 | 66.6 | +0.4 | +0.6 | 405 | 2,713.03 | 177 | 43.67 | 1,186.28 | 43.73 | 1,185.64 | 43.7 | -0.64 | -36.16 | 0 | 0 |
| 2025/03/19 | 66.2 | -1.6 | -2.36 | 774 | 5,195.07 | 297 | 38.38 | 2,004.78 | 38.59 | 1,999.78 | 38.49 | -5 | -168.35 | 0 | 0 |
| 2025/03/18 | 67.8 | +1 | +1.5 | 995 | 6,782.5 | 597 | 59.98 | 4,067.05 | 59.96 | 4,070.63 | 60.02 | +3.58 | +59.97 | 3 | 0.3 |
| 2025/03/17 | 66.8 | +0.2 | +0.3 | 336 | 2,261.27 | 111 | 33.02 | 747.33 | 33.05 | 747.65 | 33.06 | +0.32 | +28.83 | 0 | 0 |
| 2025/03/14 | 66.6 | +0 | +0 | 580 | 3,866.35 | 249 | 42.94 | 1,661.1 | 42.96 | 1,663.89 | 43.04 | +2.79 | +112.05 | 0 | 0 |
| 2025/03/13 | 66.6 | -2.1 | -3.06 | 911 | 6,248.67 | 408 | 44.78 | 2,809.29 | 44.96 | 2,809.06 | 44.95 | -0.23 | -5.64 | 0 | 0 |
| 2025/03/12 | 68.7 | +0.5 | +0.73 | 970 | 6,717.28 | 602 | 62.05 | 4,167.64 | 62.04 | 4,168.46 | 62.06 | +0.82 | +13.62 | 0 | 0 |
| 2025/03/11 | 68.2 | -1.7 | -2.43 | 1,199 | 8,056.25 | 596 | 49.71 | 3,996.32 | 49.61 | 4,016.92 | 49.86 | +20.6 | +345.64 | 3 | 0.25 |
| 2025/03/10 | 69.9 | +2.9 | +4.33 | 2,010 | 13,969.17 | 990 | 49.25 | 6,835.89 | 48.94 | 6,903.16 | 49.42 | +67.27 | +679.49 | 3 | 0.15 |
| 2025/03/07 | 67 | -1.5 | -2.19 | 1,071 | 7,202.35 | 289 | 26.99 | 1,943.91 | 26.99 | 1,945.07 | 27.01 | +1.16 | +40.14 | 1 | 0.09 |
| 2025/03/06 | 68.5 | -1.4 | -2 | 1,157 | 8,002.85 | 419 | 36.22 | 2,905.8 | 36.31 | 2,906.11 | 36.31 | +0.31 | +7.4 | 0 | 0 |
| 2025/03/05 | 69.9 | +0.3 | +0.43 | 1,760 | 12,421.48 | 997 | 56.66 | 7,042.3 | 56.69 | 7,032.53 | 56.62 | -9.77 | -97.99 | 3 | 0.17 |
| 2025/03/04 | 69.6 | -0.4 | -0.57 | 2,494 | 17,016.93 | 1,197 | 48 | 8,132.39 | 47.79 | 8,238.82 | 48.42 | +106.43 | +889.14 | 0 | 0 |
| 2025/03/03 | 70 | -5 | -6.67 | 2,339 | 16,717.53 | 662 | 28.3 | 4,773.97 | 28.56 | 4,741.62 | 28.36 | -32.35 | -488.67 | 0 | 0 |
| 2025/02/27 | 75 | -2.2 | -2.85 | 1,849 | 14,054.47 | 711 | 38.45 | 5,404.8 | 38.46 | 5,437.46 | 38.69 | +32.66 | +459.35 | 5 | 0.27 |
| 2025/02/26 | 77.2 | +1.7 | +2.25 | 4,533 | 35,381.58 | 2,846 | 62.79 | 22,204.96 | 62.76 | 22,227.22 | 62.82 | +22.26 | +78.22 | 8 | 0.18 |
| 2025/02/25 | 75.5 | -2.1 | -2.71 | 2,194 | 16,705.35 | 988 | 45.04 | 7,535.09 | 45.11 | 7,524.32 | 45.04 | -10.77 | -109.01 | 13 | 0.59 |
| 2025/02/24 | 77.6 | -2 | -2.51 | 2,781 | 21,768.62 | 1,130 | 40.63 | 8,858 | 40.69 | 8,852.91 | 40.67 | -5.09 | -45.04 | 35 | 1.26 |
| 2025/02/21 | 79.6 | -0.7 | -0.87 | 4,034 | 31,789.71 | 1,922 | 47.65 | 15,136.37 | 47.61 | 15,158.62 | 47.68 | +22.25 | +115.76 | 6 | 0.15 |
| 2025/02/20 | 80.3 | +4.2 | +5.52 | 7,930 | 62,564.37 | 3,879 | 48.91 | 30,410.25 | 48.61 | 30,576.91 | 48.87 | +166.66 | +429.65 | 90 | 1.13 |
| 2025/02/19 | 76.1 | -0.4 | -0.52 | 2,543 | 19,443.35 | 1,182 | 46.47 | 9,036.35 | 46.48 | 9,040.92 | 46.5 | +4.57 | +38.66 | 51 | 2.01 |
| 2025/02/18 | 76.5 | +2.6 | +3.52 | 8,159 | 62,446.14 | 5,347 | 65.53 | 40,885.69 | 65.47 | 40,942.95 | 65.57 | +57.26 | +107.09 | 119 | 1.46 |
| 2025/02/17 | 73.9 | +0 | +0 | 1,685 | 12,419.11 | 823 | 48.83 | 6,070.33 | 48.88 | 6,075.6 | 48.92 | +5.27 | +64.03 | 4 | 0.24 |
| 2025/02/14 | 73.9 | -3.2 | -4.15 | 5,068 | 38,227.66 | 2,540 | 50.12 | 19,213.92 | 50.26 | 19,213.1 | 50.26 | -0.82 | -3.23 | 48 | 0.95 |
| 2025/02/13 | 77.1 | -1.1 | -1.41 | 5,094 | 39,374.11 | 2,643 | 51.88 | 20,445.51 | 51.93 | 20,454.12 | 51.95 | +8.61 | +32.58 | 65 | 1.28 |
| 2025/02/12 | 78.2 | +3.9 | +5.25 | 16,998 | 135,334.23 | 10,518 | 61.88 | 83,514.95 | 61.71 | 83,589.3 | 61.77 | +74.35 | +70.69 | 111 | 0.65 |
| 2025/02/11 | 74.3 | -0.2 | -0.27 | 3,463 | 25,721.89 | 2,098 | 60.58 | 15,587.33 | 60.6 | 15,580.96 | 60.57 | -6.37 | -30.36 | 5 | 0.14 |
| 2025/02/10 | 74.5 | +1 | +1.36 | 7,221 | 54,439.34 | 4,538 | 62.85 | 34,188.72 | 62.8 | 34,203.44 | 62.83 | +14.72 | +32.44 | 9 | 0.12 |
| 2025/02/07 | 73.5 | -0.7 | -0.94 | 9,738 | 72,488.49 | 6,344 | 65.15 | 47,215.34 | 65.13 | 47,190.41 | 65.1 | -24.93 | -39.3 | 6 | 0.06 |
| 2025/02/06 | 74.2 | +6.7 | +9.93 | 5,678 | 41,460.03 | 2,479 | 43.66 | 17,903.01 | 43.18 | 18,084.27 | 43.62 | +181.26 | +731.18 | 12 | 0.21 |
| 2025/02/05 | 67.5 | -0.7 | -1.03 | 1,305 | 8,821.52 | 658 | 50.41 | 4,445.15 | 50.39 | 4,453.06 | 50.48 | +7.91 | +120.21 | 1 | 0.08 |
| 2025/02/04 | 68.2 | +1.9 | +2.87 | 1,809 | 12,174.07 | 1,099 | 60.74 | 7,381.29 | 60.63 | 7,408.96 | 60.86 | +27.67 | +251.77 | 2 | 0.11 |
| 2025/02/03 | 66.3 | -4.9 | -6.88 | 1,593 | 10,619.44 | 652 | 40.94 | 4,336.5 | 40.84 | 4,367.02 | 41.12 | +30.52 | +468.1 | 0 | 0 |
| 2025/01/22 | 71.2 | -1.8 | -2.47 | 2,266 | 16,301.31 | 1,132 | 49.95 | 8,152.32 | 50.01 | 8,154.29 | 50.02 | +1.97 | +17.4 | 0 | 0 |
| 2025/01/21 | 73 | -0.6 | -0.82 | 3,248 | 23,660.29 | 2,138 | 65.82 | 15,573.13 | 65.82 | 15,596.52 | 65.92 | +23.39 | +109.4 | 0 | 0 |
| 2025/01/20 | 73.6 | +2.4 | +3.37 | 7,073 | 52,052.89 | 5,143 | 72.71 | 37,819.67 | 72.66 | 37,819.04 | 72.66 | -0.63 | -1.22 | 8 | 0.11 |
| 2025/01/17 | 71.2 | -2.4 | -3.26 | 4,945 | 35,747.6 | 3,010 | 60.87 | 21,777.17 | 60.92 | 21,789.24 | 60.95 | +12.07 | +40.1 | 3 | 0.06 |
| 2025/01/16 | 73.6 | +0.5 | +0.68 | 17,332 | 127,786.59 | 13,485 | 77.8 | 99,397.45 | 77.78 | 99,477.4 | 77.85 | +79.95 | +59.29 | 23 | 0.13 |
| 2025/01/15 | 73.1 | +4.7 | +6.87 | 16,601 | 120,566.42 | 11,714 | 70.56 | 84,896.08 | 70.41 | 85,150.18 | 70.63 | +254.1 | +216.92 | 17 | 0.1 |
| 2025/01/14 | 68.4 | +1.1 | +1.63 | 6,778 | 45,602.32 | 5,296 | 78.14 | 35,594.46 | 78.05 | 35,671.16 | 78.22 | +76.7 | +144.83 | 15 | 0.22 |
| 2025/01/13 | 67.3 | -0.4 | -0.59 | 3,647 | 24,112.07 | 1,914 | 52.47 | 12,646.8 | 52.45 | 12,680.71 | 52.59 | +33.91 | +177.17 | 7 | 0.19 |
| 2025/01/10 | 67.7 | -7.1 | -9.49 | 25,684 | 189,403.49 | 20,018 | 77.94 | 148,032.14 | 78.16 | 147,152.75 | 77.69 | -879.39 | -439.3 | 44 | 0.17 |
| 2025/01/09 | 74.8 | +6.8 | +10 | 9,566 | 70,442.15 | 5,903 | 61.71 | 43,423.42 | 61.64 | 43,439.42 | 61.67 | +16 | +27.1 | 13 | 0.14 |
| 2025/01/08 | 68 | -0.2 | -0.29 | 2,038 | 14,013.97 | 1,173 | 57.56 | 8,068.96 | 57.58 | 8,089.09 | 57.72 | +20.13 | +171.61 | 12 | 0.59 |
| 2025/01/07 | 68.2 | -2.4 | -3.4 | 4,576 | 32,192.7 | 2,568 | 56.12 | 18,078.47 | 56.16 | 18,051.62 | 56.07 | -26.85 | -104.56 | 14 | 0.31 |
| 2025/01/06 | 70.6 | +5.1 | +7.79 | 6,598 | 46,961.01 | 3,616 | 54.81 | 25,645.44 | 54.61 | 25,740.81 | 54.81 | +95.37 | +263.74 | 9 | 0.14 |
| 2025/01/03 | 65.5 | -1.7 | -2.53 | 1,455 | 9,682.69 | 763 | 52.43 | 5,085.42 | 52.52 | 5,086.56 | 52.53 | +1.14 | +14.94 | 4 | 0.27 |
| 2025/01/02 | 67.2 | +0.2 | +0.3 | 3,503 | 23,784.11 | 2,276 | 64.97 | 15,447.61 | 64.95 | 15,466.76 | 65.03 | +19.15 | +84.14 | 7 | 0.2 |
| 2024/12/31 | 67 | +4 | +6.35 | 8,098 | 54,042.04 | 5,723 | 70.67 | 38,155.49 | 70.6 | 38,240.95 | 70.76 | +85.46 | +149.33 | 17 | 0.21 |
| 2024/12/30 | 63 | +5.7 | +9.95 | 2,063 | 12,648.35 | 603 | 29.23 | 3,622.66 | 28.64 | 3,685 | 29.13 | +62.34 | +1,033.83 | 4 | 0.19 |
| 2024/12/27 | 57.3 | -0.1 | -0.17 | 757 | 4,378.89 | 349 | 46.12 | 2,025.15 | 46.25 | 2,023.03 | 46.2 | -2.12 | -60.74 | 1 | 0.13 |
| 2024/12/26 | 57.4 | +1.7 | +3.05 | 937 | 5,400.97 | 400 | 42.7 | 2,304.58 | 42.67 | 2,309.72 | 42.76 | +5.14 | +128.5 | 1 | 0.11 |
| 2024/12/25 | 55.7 | +1.5 | +2.77 | 459 | 2,554.96 | 163 | 35.51 | 904.97 | 35.42 | 908.15 | 35.54 | +3.18 | +195.09 | 1 | 0.22 |
| 2024/12/24 | 54.2 | +0.1 | +0.18 | 295 | 1,611.79 | 80 | 27.12 | 438.54 | 27.21 | 438.91 | 27.23 | +0.37 | +46.25 | 0 | 0 |
| 2024/12/23 | 54.1 | +0.6 | +1.12 | 131 | 709.82 | 31 | 23.73 | 167.87 | 23.65 | 169.15 | 23.83 | +1.28 | +412.9 | 0 | 0 |
| 2024/12/20 | 53.5 | -0.5 | -0.93 | 297 | 1,608.22 | 105 | 35.4 | 570.6 | 35.48 | 570.43 | 35.47 | -0.17 | -16.19 | 0 | 0 |
| 2024/12/19 | 54 | -0.6 | -1.1 | 213 | 1,145.8 | 52 | 24.38 | 280.2 | 24.45 | 279.54 | 24.4 | -0.66 | -126.92 | 0 | 0 |
| 2024/12/18 | 54.6 | +0.1 | +0.18 | 220 | 1,200.3 | 85 | 38.72 | 464.21 | 38.67 | 464.16 | 38.67 | -0.05 | -5.88 | 0 | 0 |
| 2024/12/17 | 54.5 | +0.5 | +0.93 | 139 | 761.26 | 28 | 20.07 | 152.59 | 20.04 | 152.86 | 20.08 | +0.27 | +96.43 | 0 | 0 |
| 2024/12/16 | 54 | -1.5 | -2.7 | 284 | 1,545.7 | 66 | 23.27 | 359.84 | 23.28 | 359.11 | 23.23 | -0.73 | -110.61 | 1 | 0.35 |
| 2024/12/13 | 55.5 | -0.9 | -1.6 | 271 | 1,505.72 | 68 | 25.1 | 377.79 | 25.09 | 378.88 | 25.16 | +1.09 | +160.29 | 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。
