8097
71.4
TWD+1.20 (1.71%)
2025.05.22收盤
常珵－現股當沖
常珵最新現股當沖狀況
整理常珵最新(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13.89%。當日現股當沖之總損益為+3,000元、每張平均損益則為+200元。
開盤價
70.2
收盤價
71.4
當日範圍
69.9 - 71.4
成交張數
108
開盤價(昨)
70.5
收盤價(昨)
70.2
昨日範圍
70.1 - 71.5
成交張數(昨)
100
成交金額
765.66萬
成交金額(昨)
708.79萬
52週範圍
60.1 - 95.5
發行股數
6606萬
市值
47億
現股當沖－歷史逐日資訊
開盤價
70.2
收盤價
71.4
成交張數
108
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 | 71.4 | +1.2 | +1.71 | 108 | 765.66 | 15 | 13.89 | 105.83 | 13.82 | 106.13 | 13.86 | +0.3 | +200 | 0 | 0 |
| 2025/05/21 | 70.2 | +0 | +0 | 100 | 708.79 | 25 | 25 | 177.72 | 25.07 | 177.09 | 24.98 | -0.63 | -252 | 0 | 0 |
| 2025/05/20 | 70.2 | +0.5 | +0.72 | 94 | 658.36 | 35 | 37.23 | 245.13 | 37.23 | 245.06 | 37.22 | -0.07 | -20 | 0 | 0 |
| 2025/05/19 | 69.7 | -0.4 | -0.57 | 210 | 1,478.4 | 23 | 10.95 | 161.11 | 10.9 | 162.25 | 10.97 | +1.14 | +495.65 | 0 | 0 |
| 2025/05/16 | 70.1 | -0.5 | -0.71 | 210 | 1,472.37 | 16 | 7.62 | 112.05 | 7.61 | 112.6 | 7.65 | +0.55 | +343.75 | 0 | 0 |
| 2025/05/15 | 70.6 | +0 | +0 | 88 | 622.22 | 14 | 15.91 | 99.09 | 15.93 | 99.1 | 15.93 | +0.01 | +7.14 | 0 | 0 |
| 2025/05/14 | 70.6 | -0.4 | -0.56 | 331 | 2,330.68 | 19 | 5.74 | 133.96 | 5.75 | 134.05 | 5.75 | +0.09 | +47.37 | 2 | 0.6 |
| 2025/05/13 | 71 | -0.7 | -0.98 | 222 | 1,585.64 | 25 | 11.26 | 179.25 | 11.3 | 178.42 | 11.25 | -0.83 | -332 | 0 | 0 |
| 2025/05/12 | 71.7 | +0.4 | +0.56 | 96 | 687.17 | 16 | 16.67 | 114.54 | 16.67 | 114.91 | 16.72 | +0.37 | +231.25 | 0 | 0 |
| 2025/05/09 | 71.3 | -1.5 | -2.06 | 130 | 931.36 | 21 | 16.15 | 150.05 | 16.11 | 150.87 | 16.2 | +0.82 | +390.48 | 0 | 0 |
| 2025/05/08 | 72.8 | +1.1 | +1.53 | 191 | 1,388.6 | 19 | 9.95 | 137.76 | 9.92 | 138.15 | 9.95 | +0.39 | +205.26 | 0 | 0 |
| 2025/05/07 | 71.7 | +0.5 | +0.7 | 106 | 760.71 | 11 | 10.38 | 78.71 | 10.35 | 79.01 | 10.39 | +0.3 | +272.73 | 2 | 1.89 |
| 2025/05/06 | 71.2 | +0.3 | +0.42 | 66 | 468.49 | 10 | 15.15 | 71.05 | 15.17 | 71.24 | 15.21 | +0.19 | +190 | 0 | 0 |
| 2025/05/05 | 70.9 | -2.2 | -3.01 | 302 | 2,157.83 | 38 | 12.58 | 273.26 | 12.66 | 272.99 | 12.65 | -0.27 | -71.05 | 0 | 0 |
| 2025/05/02 | 73.1 | +1 | +1.39 | 167 | 1,218.65 | 17 | 10.18 | 123.81 | 10.16 | 124.13 | 10.19 | +0.32 | +188.24 | 0 | 0 |
| 2025/04/30 | 72.1 | -1 | -1.37 | 145 | 1,047.64 | 29 | 20 | 209.69 | 20.02 | 209.38 | 19.99 | -0.31 | -106.9 | 0 | 0 |
| 2025/04/29 | 73.1 | +2.1 | +2.96 | 276 | 2,000.56 | 29 | 10.51 | 209.05 | 10.45 | 210.67 | 10.53 | +1.62 | +558.62 | 0 | 0 |
| 2025/04/28 | 71 | +0.5 | +0.71 | 201 | 1,427.58 | 8 | 3.98 | 56.64 | 3.97 | 56.96 | 3.99 | +0.32 | +400 | 0 | 0 |
| 2025/04/25 | 70.5 | -0.7 | -0.98 | 262 | 1,851.62 | 14 | 5.34 | 99.72 | 5.39 | 98.96 | 5.34 | -0.76 | -542.86 | 5 | 1.91 |
| 2025/04/24 | 71.2 | +0.8 | +1.14 | 184 | 1,309.19 | 11 | 5.98 | 78.26 | 5.98 | 78.23 | 5.98 | -0.03 | -27.27 | 0 | 0 |
| 2025/04/23 | 70.4 | -0.1 | -0.14 | 281 | 1,983.19 | 37 | 13.17 | 263.56 | 13.29 | 261.47 | 13.18 | -2.09 | -564.86 | 0 | 0 |
| 2025/04/22 | 70.5 | -0.7 | -0.98 | 248 | 1,758.44 | 27 | 10.89 | 190.15 | 10.81 | 190.98 | 10.86 | +0.83 | +307.41 | 0 | 0 |
| 2025/04/21 | 71.2 | -0.3 | -0.42 | 290 | 2,063.33 | 40 | 13.79 | 285.15 | 13.82 | 285.15 | 13.82 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 71.5 | +1.4 | +2 | 160 | 1,134.61 | 59 | 36.88 | 417.13 | 36.76 | 418.89 | 36.92 | +1.76 | +298.31 | 0 | 0 |
| 2025/04/17 | 70.1 | -1.1 | -1.54 | 250 | 1,759.24 | 68 | 27.2 | 479.44 | 27.25 | 478.68 | 27.21 | -0.76 | -111.76 | 0 | 0 |
| 2025/04/16 | 71.2 | -0.5 | -0.7 | 439 | 3,130.24 | 162 | 36.9 | 1,153.92 | 36.86 | 1,156.96 | 36.96 | +3.04 | +187.65 | 2 | 0.46 |
| 2025/04/15 | 71.7 | -1 | -1.38 | 453 | 3,281.65 | 109 | 24.06 | 793.3 | 24.17 | 792.06 | 24.14 | -1.24 | -113.76 | 0 | 0 |
| 2025/04/14 | 72.7 | +4.1 | +5.98 | 694 | 4,981.01 | 237 | 34.15 | 1,693.45 | 34 | 1,698.75 | 34.1 | +5.3 | +223.63 | 0 | 0 |
| 2025/04/11 | 68.6 | +0.4 | +0.59 | 704 | 4,800.39 | 302 | 42.9 | 2,058.2 | 42.88 | 2,058.77 | 42.89 | +0.57 | +18.87 | 0 | 0 |
| 2025/04/10 | 68.2 | +6.2 | +10 | 340 | 2,311.05 | 38 | 11.18 | 257.3 | 11.13 | 258.05 | 11.17 | +0.75 | +197.37 | 0 | 0 |
| 2025/04/09 | 62 | +1.9 | +3.16 | 960 | 5,903.82 | 366 | 38.12 | 2,255.25 | 38.2 | 2,258.33 | 38.25 | +3.08 | +84.15 | 1 | 0.1 |
| 2025/04/08 | 60.1 | -5.3 | -8.1 | 1,053 | 6,298.05 | 266 | 25.26 | 1,594.46 | 25.32 | 1,600.38 | 25.41 | +5.92 | +222.56 | 0 | 0 |
| 2025/04/07 | 65.4 | -7.2 | -9.92 | 81 | 531.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 72.6 | +2.6 | +3.71 | 218 | 1,567.18 | 28 | 12.85 | 200.03 | 12.76 | 201.49 | 12.86 | +1.46 | +521.43 | 0 | 0 |
| 2025/04/01 | 70 | +2 | +2.94 | 275 | 1,899.97 | 38 | 13.83 | 262.24 | 13.8 | 263.65 | 13.88 | +1.41 | +371.05 | 0 | 0 |
| 2025/03/31 | 68 | -3.5 | -4.9 | 973 | 6,612.72 | 266 | 27.33 | 1,804.73 | 27.29 | 1,823.35 | 27.57 | +18.62 | +700 | 0 | 0 |
| 2025/03/28 | 71.5 | +0 | +0 | 197 | 1,402 | 19 | 9.63 | 134.93 | 9.62 | 135.37 | 9.66 | +0.44 | +231.58 | 0 | 0 |
| 2025/03/27 | 71.5 | -0.2 | -0.28 | 166 | 1,184.03 | 10 | 6.02 | 71.26 | 6.02 | 71.32 | 6.02 | +0.06 | +60 | 0 | 0 |
| 2025/03/26 | 71.7 | +0.6 | +0.84 | 301 | 2,145.24 | 30 | 9.98 | 214.25 | 9.99 | 214.95 | 10.02 | +0.7 | +233.33 | 0 | 0 |
| 2025/03/25 | 71.1 | +0.5 | +0.71 | 276 | 1,951.73 | 55 | 19.95 | 390.62 | 20.01 | 389.82 | 19.97 | -0.8 | -145.45 | 0 | 0 |
| 2025/03/24 | 70.6 | -0.7 | -0.98 | 279 | 1,981.51 | 49 | 17.59 | 348.71 | 17.6 | 348.49 | 17.59 | -0.22 | -44.9 | 0 | 0 |
| 2025/03/21 | 71.3 | -0.5 | -0.7 | 354 | 2,528.16 | 39 | 11 | 278.33 | 11.01 | 279.03 | 11.04 | +0.7 | +179.49 | 0 | 0 |
| 2025/03/20 | 71.8 | +1.1 | +1.56 | 394 | 2,838.28 | 20 | 5.08 | 143.81 | 5.07 | 143.53 | 5.06 | -0.28 | -140 | 0 | 0 |
| 2025/03/19 | 70.7 | -1.3 | -1.81 | 386 | 2,734.9 | 30 | 7.77 | 212.68 | 7.78 | 212.96 | 7.79 | +0.28 | +93.33 | 0 | 0 |
| 2025/03/18 | 72 | +0.6 | +0.84 | 326 | 2,357.88 | 51 | 15.64 | 368.23 | 15.62 | 368.52 | 15.63 | +0.29 | +56.86 | 0 | 0 |
| 2025/03/17 | 71.4 | +0.2 | +0.28 | 445 | 3,184.38 | 85 | 19.11 | 607.71 | 19.08 | 609.28 | 19.13 | +1.57 | +184.71 | 0 | 0 |
| 2025/03/14 | 71.2 | -1.3 | -1.79 | 1,497 | 10,748.76 | 165 | 11.02 | 1,188.88 | 11.06 | 1,186.87 | 11.04 | -2.01 | -121.82 | 6 | 0.4 |
| 2025/03/13 | 72.5 | -3.4 | -4.48 | 1,893 | 13,986.36 | 259 | 13.68 | 1,920.2 | 13.73 | 1,916.34 | 13.7 | -3.86 | -149.03 | 0 | 0 |
| 2025/03/12 | 75.9 | -0.1 | -0.13 | 1,609 | 12,169.2 | 536 | 33.32 | 4,051.08 | 33.29 | 4,070.17 | 33.45 | +19.09 | +356.16 | 1 | 0.06 |
| 2025/03/11 | 76 | -2.8 | -3.55 | 1,211 | 9,354.08 | 308 | 25.44 | 2,392.09 | 25.57 | 2,384.24 | 25.49 | -7.85 | -254.87 | 0 | 0 |
| 2025/03/10 | 78.8 | -2 | -2.48 | 759 | 6,013.05 | 102 | 13.44 | 806.91 | 13.42 | 809.39 | 13.46 | +2.48 | +243.14 | 0 | 0 |
| 2025/03/07 | 80.8 | -1.5 | -1.82 | 301 | 2,450.31 | 40 | 13.27 | 326.86 | 13.34 | 326.03 | 13.31 | -0.83 | -207.5 | 0 | 0 |
| 2025/03/06 | 82.3 | +0 | +0 | 189 | 1,559.53 | 29 | 15.34 | 239.17 | 15.34 | 239.33 | 15.35 | +0.16 | +55.17 | 0 | 0 |
| 2025/03/05 | 82.3 | +0.9 | +1.11 | 301 | 2,457.43 | 84 | 27.95 | 687.69 | 27.98 | 686.91 | 27.95 | -0.78 | -92.86 | 1 | 0.33 |
| 2025/03/04 | 81.4 | -0.3 | -0.37 | 227 | 1,842.33 | 43 | 18.97 | 349.06 | 18.95 | 349.49 | 18.97 | +0.43 | +100 | 1 | 0.44 |
| 2025/03/03 | 81.7 | -1.1 | -1.33 | 438 | 3,579.85 | 44 | 10.06 | 360.11 | 10.06 | 360.99 | 10.08 | +0.88 | +200 | 0 | 0 |
| 2025/02/27 | 82.8 | -0.1 | -0.12 | 237 | 1,958.07 | 59 | 24.93 | 488.56 | 24.95 | 488.82 | 24.96 | +0.26 | +44.07 | 0 | 0 |
| 2025/02/26 | 82.9 | -1.4 | -1.66 | 643 | 5,400.24 | 240 | 37.34 | 2,026.82 | 37.53 | 2,021.71 | 37.44 | -5.11 | -212.92 | 1 | 0.16 |
| 2025/02/25 | 84.3 | +0.9 | +1.08 | 411 | 3,450.26 | 72 | 17.53 | 604.09 | 17.51 | 604.7 | 17.53 | +0.61 | +84.72 | 1 | 0.24 |
| 2025/02/24 | 83.4 | +1.3 | +1.58 | 328 | 2,729.05 | 91 | 27.7 | 754.24 | 27.64 | 756.57 | 27.72 | +2.33 | +256.04 | 0 | 0 |
| 2025/02/21 | 82.1 | +0.2 | +0.24 | 251 | 2,072.29 | 54 | 21.49 | 445.63 | 21.5 | 445.38 | 21.49 | -0.25 | -46.3 | 1 | 0.4 |
| 2025/02/20 | 81.9 | -0.5 | -0.61 | 319 | 2,614.99 | 41 | 12.86 | 336.92 | 12.88 | 336.56 | 12.87 | -0.36 | -87.8 | 0 | 0 |
| 2025/02/19 | 82.4 | +0.4 | +0.49 | 328 | 2,716.11 | 82 | 24.96 | 677.29 | 24.94 | 677.39 | 24.94 | +0.1 | +12.2 | 0 | 0 |
| 2025/02/18 | 82 | +0.1 | +0.12 | 252 | 2,072.63 | 39 | 15.47 | 320.71 | 15.47 | 321.11 | 15.49 | +0.4 | +102.56 | 0 | 0 |
| 2025/02/17 | 81.9 | -0.2 | -0.24 | 434 | 3,562.68 | 73 | 16.82 | 601.09 | 16.87 | 600.92 | 16.87 | -0.17 | -23.29 | 0 | 0 |
| 2025/02/14 | 82.1 | -1.4 | -1.68 | 966 | 7,962.74 | 314 | 32.5 | 2,593.3 | 32.57 | 2,591.01 | 32.54 | -2.29 | -72.93 | 0 | 0 |
| 2025/02/13 | 83.5 | -0.5 | -0.6 | 522 | 4,382.17 | 130 | 24.89 | 1,091.38 | 24.91 | 1,090.84 | 24.89 | -0.54 | -41.54 | 0 | 0 |
| 2025/02/12 | 84 | -3.2 | -3.67 | 1,380 | 11,872.28 | 432 | 31.3 | 3,719.89 | 31.33 | 3,713.82 | 31.28 | -6.07 | -140.51 | 3 | 0.22 |
| 2025/02/11 | 87.2 | +4.1 | +4.93 | 1,753 | 15,065.47 | 458 | 26.12 | 3,911.19 | 25.96 | 3,952.63 | 26.24 | +41.44 | +904.8 | 10 | 0.57 |
| 2025/02/10 | 83.1 | +0 | +0 | 626 | 5,247.86 | 369 | 58.96 | 3,102.35 | 59.12 | 3,095.97 | 58.99 | -6.38 | -172.9 | 2 | 0.32 |
| 2025/02/07 | 83.1 | +0.2 | +0.24 | 424 | 3,544.05 | 156 | 36.78 | 1,304.95 | 36.82 | 1,303.6 | 36.78 | -1.35 | -86.54 | 0 | 0 |
| 2025/02/06 | 82.9 | -0.1 | -0.12 | 242 | 2,008.73 | 65 | 26.83 | 540.01 | 26.88 | 539.32 | 26.85 | -0.69 | -106.15 | 0 | 0 |
| 2025/02/05 | 83 | -0.6 | -0.72 | 276 | 2,306.38 | 66 | 23.9 | 551.56 | 23.91 | 551.61 | 23.92 | +0.05 | +7.58 | 0 | 0 |
| 2025/02/04 | 83.6 | +0.9 | +1.09 | 442 | 3,702.06 | 136 | 30.77 | 1,137.68 | 30.73 | 1,137.75 | 30.73 | +0.07 | +5.15 | 0 | 0 |
| 2025/02/03 | 82.7 | +0.7 | +0.85 | 518 | 4,270.82 | 164 | 31.67 | 1,347.64 | 31.55 | 1,353.33 | 31.69 | +5.69 | +346.95 | 0 | 0 |
| 2025/01/22 | 82 | +0.8 | +0.99 | 249 | 2,024.63 | 50 | 20.12 | 405.83 | 20.04 | 407.71 | 20.14 | +1.88 | +376 | 0 | 0 |
| 2025/01/21 | 81.2 | -0.3 | -0.37 | 220 | 1,789.82 | 47 | 21.34 | 384.24 | 21.47 | 383.18 | 21.41 | -1.06 | -225.53 | 0 | 0 |
| 2025/01/20 | 81.5 | -0.3 | -0.37 | 334 | 2,732.2 | 98 | 29.34 | 800.84 | 29.31 | 802.3 | 29.36 | +1.46 | +148.98 | 0 | 0 |
| 2025/01/17 | 81.8 | -1.2 | -1.45 | 278 | 2,275.91 | 48 | 17.29 | 393.65 | 17.3 | 394.28 | 17.32 | +0.63 | +131.25 | 0 | 0 |
| 2025/01/16 | 83 | -0.2 | -0.24 | 408 | 3,382.57 | 133 | 32.63 | 1,106.54 | 32.71 | 1,100.13 | 32.52 | -6.41 | -481.95 | 2 | 0.49 |
| 2025/01/15 | 83.2 | +1.8 | +2.21 | 736 | 6,100.45 | 207 | 28.11 | 1,713.78 | 28.09 | 1,712.19 | 28.07 | -1.59 | -76.81 | 1 | 0.14 |
| 2025/01/14 | 81.4 | +1 | +1.24 | 551 | 4,474.23 | 224 | 40.65 | 1,816.83 | 40.61 | 1,819.69 | 40.67 | +2.86 | +127.68 | 1 | 0.18 |
| 2025/01/13 | 80.4 | +0.2 | +0.25 | 1,154 | 9,071.22 | 379 | 32.83 | 2,982.98 | 32.88 | 2,987.49 | 32.93 | +4.51 | +119 | 1 | 0.09 |
| 2025/01/10 | 80.2 | +0.2 | +0.25 | 668 | 5,389.42 | 222 | 33.25 | 1,794.35 | 33.29 | 1,798.51 | 33.37 | +4.16 | +187.39 | 0 | 0 |
| 2025/01/09 | 80 | -1.8 | -2.2 | 812 | 6,519.77 | 120 | 14.78 | 964.85 | 14.8 | 966.27 | 14.82 | +1.42 | +118.33 | 1 | 0.12 |
| 2025/01/08 | 81.8 | +1.1 | +1.36 | 552 | 4,507.1 | 145 | 26.27 | 1,179.95 | 26.18 | 1,185.58 | 26.3 | +5.63 | +388.28 | 0 | 0 |
| 2025/01/07 | 80.7 | -1.8 | -2.18 | 610 | 4,964 | 142 | 23.28 | 1,157.6 | 23.32 | 1,157.13 | 23.31 | -0.47 | -33.1 | 0 | 0 |
| 2025/01/06 | 82.5 | +2.4 | +3 | 960 | 7,767.27 | 349 | 36.36 | 2,819.34 | 36.3 | 2,827.78 | 36.41 | +8.44 | +241.83 | 0 | 0 |
| 2025/01/03 | 80.1 | -2.8 | -3.38 | 1,856 | 14,952.79 | 576 | 31.03 | 4,656.2 | 31.14 | 4,639.88 | 31.03 | -16.32 | -283.33 | 0 | 0 |
| 2025/01/02 | 82.9 | -3.7 | -4.27 | 1,565 | 13,145.88 | 305 | 19.49 | 2,562.69 | 19.49 | 2,565.16 | 19.51 | +2.47 | +80.98 | 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。
