8112
51.1
TWD-0.70 (-1.35%)
2025.05.22收盤
至上－現股當沖
至上最新現股當沖狀況
整理至上最新(2025/05/22) 當沖狀況。整體成交張數為100張，佔整體市場成交張數的14.06%。當日現股當沖之總損益為+7,500元、每張平均損益則為+75元。
開盤價
51.2
收盤價
51.1
當日範圍
51.1 - 51.7
成交張數
711
開盤價(昨)
50.7
收盤價(昨)
51.8
昨日範圍
50.7 - 51.8
成交張數(昨)
1,148
成交金額
3648.88萬
成交金額(昨)
5907.32萬
52週範圍
41.75 - 85.8
發行股數
5億
市值
268億
現股當沖－歷史逐日資訊
開盤價
51.2
收盤價
51.1
成交張數
711
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 | 51.1 | -0.7 | -1.35 | 711 | 3,649.07 | 100 | 14.06 | 512.8 | 14.05 | 513.55 | 14.07 | +0.75 | +75 | 0 | 0 |
| 2025/05/21 | 51.8 | +1.1 | +2.17 | 1,148 | 5,904.76 | 210 | 18.3 | 1,077.06 | 18.24 | 1,082.47 | 18.33 | +5.41 | +257.62 | 0 | 0 |
| 2025/05/20 | 50.7 | +0 | +0 | 807 | 4,103.34 | 99 | 12.26 | 502.52 | 12.25 | 503.69 | 12.28 | +1.17 | +118.18 | 0 | 0 |
| 2025/05/19 | 50.7 | -0.9 | -1.74 | 1,712 | 8,707.21 | 363 | 21.21 | 1,845.14 | 21.19 | 1,853.88 | 21.29 | +8.74 | +240.77 | 0 | 0 |
| 2025/05/16 | 51.6 | -1.1 | -2.09 | 1,945 | 10,088.95 | 194 | 9.97 | 1,006.14 | 9.97 | 1,006.69 | 9.98 | +0.55 | +28.35 | 0 | 0 |
| 2025/05/15 | 52.7 | -0.3 | -0.57 | 1,481 | 7,814.37 | 289 | 19.51 | 1,523.3 | 19.49 | 1,525.32 | 19.52 | +2.02 | +69.9 | 0 | 0 |
| 2025/05/14 | 53 | +1.1 | +2.12 | 1,784 | 9,374.36 | 229 | 12.84 | 1,199.15 | 12.79 | 1,205.05 | 12.85 | +5.9 | +257.64 | 0 | 0 |
| 2025/05/13 | 51.9 | -0.2 | -0.38 | 1,861 | 9,694.54 | 424 | 22.78 | 2,208.72 | 22.78 | 2,211.25 | 22.81 | +2.53 | +59.67 | 0 | 0 |
| 2025/05/12 | 52.1 | +1.1 | +2.16 | 1,567 | 8,096.85 | 370 | 23.61 | 1,904.66 | 23.52 | 1,916.03 | 23.66 | +11.37 | +307.3 | 0 | 0 |
| 2025/05/09 | 51 | +0.3 | +0.59 | 676 | 3,428.44 | 223 | 33.01 | 1,130.75 | 32.98 | 1,132.41 | 33.03 | +1.66 | +74.44 | 0 | 0 |
| 2025/05/08 | 50.7 | +0.6 | +1.2 | 753 | 3,816.78 | 212 | 28.15 | 1,074.9 | 28.16 | 1,074.67 | 28.16 | -0.23 | -10.85 | 0 | 0 |
| 2025/05/07 | 50.1 | +0.1 | +0.2 | 1,110 | 5,586.7 | 148 | 13.34 | 744.15 | 13.32 | 745.71 | 13.35 | +1.56 | +105.41 | 0 | 0 |
| 2025/05/06 | 50 | +0.05 | +0.1 | 1,151 | 5,756.41 | 332 | 28.85 | 1,660.01 | 28.84 | 1,661.44 | 28.86 | +1.43 | +43.07 | 0 | 0 |
| 2025/05/05 | 49.95 | -1.55 | -3.01 | 1,884 | 9,481.61 | 445 | 23.62 | 2,243.97 | 23.67 | 2,246.99 | 23.7 | +3.02 | +67.87 | 0 | 0 |
| 2025/05/02 | 51.5 | +0.7 | +1.38 | 959 | 4,939.92 | 264 | 27.52 | 1,359.7 | 27.52 | 1,363.81 | 27.61 | +4.11 | +155.68 | 0 | 0 |
| 2025/04/30 | 50.8 | -1.2 | -2.31 | 1,452 | 7,448.09 | 393 | 27.07 | 2,015.66 | 27.06 | 2,024.97 | 27.19 | +9.31 | +236.9 | 0 | 0 |
| 2025/04/29 | 52 | +1 | +1.96 | 1,355 | 7,019.67 | 466 | 34.38 | 2,408.02 | 34.3 | 2,416.97 | 34.43 | +8.95 | +192.06 | 0 | 0 |
| 2025/04/28 | 51 | +0.9 | +1.8 | 1,672 | 8,511.49 | 536 | 32.07 | 2,716.02 | 31.91 | 2,730.66 | 32.08 | +14.64 | +273.13 | 0 | 0 |
| 2025/04/25 | 50.1 | +0.1 | +0.2 | 1,404 | 7,062.03 | 592 | 42.17 | 2,977.31 | 42.16 | 2,981.2 | 42.21 | +3.89 | +65.71 | 0 | 0 |
| 2025/04/24 | 50 | -0.4 | -0.79 | 907 | 4,548.53 | 300 | 33.08 | 1,505.46 | 33.1 | 1,505.15 | 33.09 | -0.31 | -10.33 | 0 | 0 |
| 2025/04/23 | 50.4 | +1.5 | +3.07 | 835 | 4,203.07 | 194 | 23.24 | 975.24 | 23.2 | 976.98 | 23.24 | +1.74 | +89.69 | 0 | 0 |
| 2025/04/22 | 48.9 | -0.9 | -1.81 | 1,109 | 5,470.03 | 295 | 26.6 | 1,450.69 | 26.52 | 1,458.73 | 26.67 | +8.04 | +272.54 | 0 | 0 |
| 2025/04/21 | 49.8 | -0.9 | -1.78 | 898 | 4,490.57 | 147 | 16.37 | 735.59 | 16.38 | 737.62 | 16.43 | +2.02 | +137.76 | 0 | 0 |
| 2025/04/18 | 50.7 | +0 | +0 | 908 | 4,620.4 | 345 | 37.99 | 1,755.45 | 37.99 | 1,755.27 | 37.99 | -0.18 | -5.22 | 0 | 0 |
| 2025/04/17 | 50.7 | -0.4 | -0.78 | 992 | 5,043.74 | 265 | 26.7 | 1,345.33 | 26.67 | 1,347.02 | 26.71 | +1.69 | +63.77 | 0 | 0 |
| 2025/04/16 | 51.1 | -1.4 | -2.67 | 1,340 | 6,901.65 | 328 | 24.47 | 1,686.89 | 24.44 | 1,692.39 | 24.52 | +5.5 | +167.68 | 0 | 0 |
| 2025/04/15 | 52.5 | +1.9 | +3.75 | 1,722 | 8,942.78 | 486 | 28.22 | 2,501.94 | 27.98 | 2,522.32 | 28.21 | +20.38 | +419.34 | 2 | 0.12 |
| 2025/04/14 | 50.6 | +1.15 | +2.33 | 2,566 | 12,968.85 | 863 | 33.63 | 4,351.52 | 33.55 | 4,375.14 | 33.74 | +23.62 | +273.7 | 14 | 0.55 |
| 2025/04/11 | 49.45 | +3.55 | +7.73 | 3,523 | 16,746.48 | 1,212 | 34.4 | 5,686.15 | 33.95 | 5,811.9 | 34.71 | +125.74 | +1,037.46 | 2 | 0.06 |
| 2025/04/10 | 45.9 | +4.15 | +9.94 | 562 | 2,580.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 41.75 | -4.35 | -9.44 | 5,595 | 24,369.15 | 2,122 | 37.93 | 9,200.63 | 37.76 | 9,390.53 | 38.53 | +189.91 | +894.93 | 0 | 0 |
| 2025/04/08 | 46.1 | -4.4 | -8.71 | 5,533 | 25,355.52 | 856 | 15.47 | 3,910.76 | 15.42 | 3,952.32 | 15.59 | +41.55 | +485.46 | 0 | 0 |
| 2025/04/07 | 50.5 | -5.6 | -9.98 | 508 | 2,565.03 | 1 | 0.2 | 5.05 | 0.2 | 5.05 | 0.2 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 56.1 | +1.1 | +2 | 1,154 | 6,438.34 | 211 | 18.29 | 1,172.81 | 18.22 | 1,174.64 | 18.24 | +1.83 | +86.73 | 0 | 0 |
| 2025/04/01 | 55 | +0.6 | +1.1 | 1,353 | 7,445.15 | 226 | 16.7 | 1,240.5 | 16.66 | 1,242.9 | 16.69 | +2.4 | +106.19 | 0 | 0 |
| 2025/03/31 | 54.4 | -3.3 | -5.72 | 3,514 | 19,432.21 | 763 | 21.71 | 4,213.88 | 21.69 | 4,223.57 | 21.73 | +9.69 | +127 | 0 | 0 |
| 2025/03/28 | 57.7 | -2.1 | -3.51 | 2,315 | 13,508.53 | 228 | 9.85 | 1,325.18 | 9.81 | 1,321.12 | 9.78 | -4.06 | -178.07 | 0 | 0 |
| 2025/03/27 | 59.8 | +0.3 | +0.5 | 1,204 | 7,149.72 | 161 | 13.37 | 955.46 | 13.36 | 958.51 | 13.41 | +3.05 | +189.44 | 0 | 0 |
| 2025/03/26 | 59.5 | -0.1 | -0.17 | 711 | 4,237.99 | 57 | 8.02 | 340.17 | 8.03 | 340.05 | 8.02 | -0.12 | -21.05 | 0 | 0 |
| 2025/03/25 | 59.6 | +0 | +0 | 1,123 | 6,694.99 | 107 | 9.53 | 638.1 | 9.53 | 638.26 | 9.53 | +0.16 | +14.95 | 0 | 0 |
| 2025/03/24 | 59.6 | -0.5 | -0.83 | 2,136 | 12,739.85 | 177 | 8.29 | 1,057.42 | 8.3 | 1,055.8 | 8.29 | -1.62 | -91.53 | 0 | 0 |
| 2025/03/21 | 60.1 | -0.4 | -0.66 | 1,501 | 9,058.73 | 294 | 19.58 | 1,771.87 | 19.56 | 1,774.8 | 19.59 | +2.93 | +99.66 | 0 | 0 |
| 2025/03/20 | 60.5 | +0.5 | +0.83 | 1,053 | 6,360.3 | 172 | 16.34 | 1,037.75 | 16.32 | 1,039.51 | 16.34 | +1.76 | +102.33 | 0 | 0 |
| 2025/03/19 | 60 | -0.3 | -0.5 | 1,263 | 7,611.31 | 190 | 15.04 | 1,146.22 | 15.06 | 1,148.09 | 15.08 | +1.87 | +98.42 | 0 | 0 |
| 2025/03/18 | 60.3 | +0 | +0 | 1,425 | 8,628.26 | 249 | 17.48 | 1,510.05 | 17.5 | 1,508.55 | 17.48 | -1.5 | -60.24 | 0 | 0 |
| 2025/03/17 | 60.3 | -0.4 | -0.66 | 1,676 | 10,154.59 | 221 | 13.18 | 1,340.2 | 13.2 | 1,339.41 | 13.19 | -0.79 | -35.75 | 0 | 0 |
| 2025/03/14 | 60.7 | +0.2 | +0.33 | 1,838 | 11,186.19 | 299 | 16.26 | 1,819.12 | 16.26 | 1,818.26 | 16.25 | -0.86 | -28.76 | 0 | 0 |
| 2025/03/13 | 60.5 | -0.3 | -0.49 | 2,252 | 13,768.6 | 532 | 23.62 | 3,268.64 | 23.74 | 3,258.62 | 23.67 | -10.02 | -188.35 | 0 | 0 |
| 2025/03/12 | 60.8 | +0 | +0 | 2,027 | 12,363.73 | 558 | 27.52 | 3,404.53 | 27.54 | 3,407.79 | 27.56 | +3.26 | +58.42 | 0 | 0 |
| 2025/03/11 | 60.8 | -1 | -1.62 | 2,836 | 17,286.53 | 1,057 | 37.27 | 6,437.69 | 37.24 | 6,439.64 | 37.25 | +1.95 | +18.45 | 0 | 0 |
| 2025/03/10 | 61.8 | -0.7 | -1.12 | 1,272 | 7,885.2 | 325 | 25.54 | 2,012.99 | 25.53 | 2,016.06 | 25.57 | +3.07 | +94.46 | 0 | 0 |
| 2025/03/07 | 62.5 | -0.8 | -1.26 | 1,838 | 11,484.23 | 193 | 10.5 | 1,205.93 | 10.5 | 1,210.35 | 10.54 | +4.42 | +229.02 | 0 | 0 |
| 2025/03/06 | 63.3 | -0.4 | -0.63 | 1,300 | 8,255.88 | 134 | 10.31 | 852.19 | 10.32 | 852.34 | 10.32 | +0.15 | +11.19 | 0 | 0 |
| 2025/03/05 | 63.7 | -0.1 | -0.16 | 1,175 | 7,503.56 | 255 | 21.7 | 1,629.32 | 21.71 | 1,629.26 | 21.71 | -0.06 | -2.35 | 0 | 0 |
| 2025/03/04 | 63.8 | -0.2 | -0.31 | 1,723 | 11,006.77 | 582 | 33.79 | 3,711.02 | 33.72 | 3,722.64 | 33.82 | +11.62 | +199.66 | 0 | 0 |
| 2025/03/03 | 64 | +0 | +0 | 1,146 | 7,301.89 | 240 | 20.94 | 1,528.56 | 20.93 | 1,529.38 | 20.95 | +0.82 | +34.17 | 0 | 0 |
| 2025/02/27 | 64 | +0.3 | +0.47 | 2,365 | 15,205.85 | 593 | 25.08 | 3,814.82 | 25.09 | 3,811.64 | 25.07 | -3.18 | -53.63 | 0 | 0 |
| 2025/02/26 | 63.7 | +0.4 | +0.63 | 1,559 | 9,969.66 | 201 | 12.9 | 1,283.08 | 12.87 | 1,284.54 | 12.88 | +1.46 | +72.64 | 2 | 0.13 |
| 2025/02/25 | 63.3 | -0.4 | -0.63 | 1,362 | 8,641.08 | 186 | 13.66 | 1,179.82 | 13.65 | 1,180.29 | 13.66 | +0.47 | +25.27 | 0 | 0 |
| 2025/02/24 | 63.7 | -0.6 | -0.93 | 1,234 | 7,881.1 | 90 | 7.29 | 574.71 | 7.29 | 575.41 | 7.3 | +0.7 | +77.78 | 0 | 0 |
| 2025/02/21 | 64.3 | +0 | +0 | 1,558 | 9,988.34 | 216 | 13.86 | 1,383.51 | 13.85 | 1,386.64 | 13.88 | +3.13 | +144.91 | 0 | 0 |
| 2025/02/20 | 64.3 | -0.7 | -1.08 | 3,689 | 23,907.3 | 1,276 | 34.59 | 8,271.82 | 34.6 | 8,315.95 | 34.78 | +44.13 | +345.85 | 0 | 0 |
| 2025/02/19 | 65 | +1.3 | +2.04 | 4,455 | 28,862.97 | 976 | 21.91 | 6,311.24 | 21.87 | 6,326.7 | 21.92 | +15.46 | +158.4 | 3 | 0.07 |
| 2025/02/18 | 63.7 | +0.2 | +0.31 | 2,744 | 17,473.87 | 662 | 24.13 | 4,217.47 | 24.14 | 4,216.98 | 24.13 | -0.49 | -7.4 | 0 | 0 |
| 2025/02/17 | 63.5 | +2 | +3.25 | 3,713 | 23,450.59 | 727 | 19.58 | 4,566.54 | 19.47 | 4,598.32 | 19.61 | +31.78 | +437.14 | 1 | 0.03 |
| 2025/02/14 | 61.5 | -0.5 | -0.81 | 882 | 5,439.01 | 120 | 13.6 | 739.87 | 13.6 | 741.09 | 13.63 | +1.22 | +101.67 | 0 | 0 |
| 2025/02/13 | 62 | +0.9 | +1.47 | 1,958 | 12,158.24 | 278 | 14.19 | 1,722.04 | 14.16 | 1,726 | 14.2 | +3.96 | +142.45 | 0 | 0 |
| 2025/02/12 | 61.1 | +0.1 | +0.16 | 898 | 5,495.18 | 117 | 13.03 | 716.05 | 13.03 | 716.55 | 13.04 | +0.5 | +42.74 | 0 | 0 |
| 2025/02/11 | 61 | +0.4 | +0.66 | 1,106 | 6,753.47 | 95 | 8.59 | 578.75 | 8.57 | 580.64 | 8.6 | +1.89 | +198.95 | 0 | 0 |
| 2025/02/10 | 60.6 | -0.9 | -1.46 | 1,784 | 10,863.12 | 376 | 21.07 | 2,289.49 | 21.08 | 2,293.33 | 21.11 | +3.84 | +102.13 | 0 | 0 |
| 2025/02/07 | 61.5 | -0.5 | -0.81 | 1,160 | 7,161.82 | 167 | 14.39 | 1,033.29 | 14.43 | 1,032.56 | 14.42 | -0.73 | -43.71 | 0 | 0 |
| 2025/02/06 | 62 | +0.7 | +1.14 | 1,755 | 10,847.08 | 120 | 6.84 | 739.29 | 6.82 | 742.97 | 6.85 | +3.68 | +306.67 | 0 | 0 |
| 2025/02/05 | 61.3 | -0.1 | -0.16 | 1,856 | 11,406.98 | 279 | 15.04 | 1,715.1 | 15.04 | 1,713.69 | 15.02 | -1.41 | -50.54 | 0 | 0 |
| 2025/02/04 | 61.4 | +0.5 | +0.82 | 1,818 | 11,127.81 | 318 | 17.49 | 1,942.68 | 17.46 | 1,946.43 | 17.49 | +3.75 | +117.92 | 0 | 0 |
| 2025/02/03 | 60.9 | +0.2 | +0.33 | 1,263 | 7,652.05 | 310 | 24.55 | 1,873.49 | 24.48 | 1,882.09 | 24.6 | +8.6 | +277.42 | 0 | 0 |
| 2025/01/22 | 60.7 | +0.2 | +0.33 | 1,242 | 7,541.39 | 128 | 10.3 | 775.98 | 10.29 | 776.52 | 10.3 | +0.54 | +42.19 | 0 | 0 |
| 2025/01/21 | 60.5 | +0.2 | +0.33 | 994 | 6,042.16 | 168 | 16.89 | 1,020.78 | 16.89 | 1,021.24 | 16.9 | +0.46 | +27.38 | 0 | 0 |
| 2025/01/20 | 60.3 | +0 | +0 | 916 | 5,527.86 | 113 | 12.33 | 678.75 | 12.28 | 681.08 | 12.32 | +2.33 | +206.19 | 0 | 0 |
| 2025/01/17 | 60.3 | +1 | +1.69 | 1,496 | 8,988.88 | 194 | 12.97 | 1,160.67 | 12.91 | 1,166.07 | 12.97 | +5.4 | +278.35 | 2 | 0.13 |
| 2025/01/16 | 59.3 | -0.2 | -0.34 | 1,535 | 9,179.94 | 399 | 25.99 | 2,381.33 | 25.94 | 2,386.28 | 25.99 | +4.95 | +124.06 | 6 | 0.39 |
| 2025/01/15 | 59.5 | +1.3 | +2.23 | 1,734 | 10,231.62 | 404 | 23.29 | 2,367.8 | 23.14 | 2,386.32 | 23.32 | +18.52 | +458.42 | 0 | 0 |
| 2025/01/14 | 58.2 | +1.5 | +2.65 | 1,403 | 8,084.59 | 200 | 14.26 | 1,146.89 | 14.19 | 1,153.49 | 14.27 | +6.6 | +330 | 0 | 0 |
| 2025/01/13 | 56.7 | -1.7 | -2.91 | 2,990 | 16,987.01 | 740 | 24.75 | 4,198.49 | 24.72 | 4,213.7 | 24.81 | +15.21 | +205.54 | 0 | 0 |
| 2025/01/10 | 58.4 | -0.7 | -1.18 | 2,249 | 13,166.84 | 204 | 9.07 | 1,194.89 | 9.07 | 1,198.45 | 9.1 | +3.56 | +174.51 | 15 | 0.67 |
| 2025/01/09 | 59.1 | -1.3 | -2.15 | 2,880 | 17,171.93 | 517 | 17.95 | 3,091.75 | 18 | 3,091.39 | 18 | -0.36 | -6.96 | 0 | 0 |
| 2025/01/08 | 60.4 | +1 | +1.68 | 4,413 | 26,828.06 | 1,332 | 30.19 | 8,102.73 | 30.2 | 8,102.63 | 30.2 | -0.1 | -0.75 | 1 | 0.02 |
| 2025/01/07 | 59.4 | +0.1 | +0.17 | 1,901 | 11,339.35 | 239 | 12.57 | 1,424.09 | 12.56 | 1,426.36 | 12.58 | +2.27 | +94.98 | 0 | 0 |
| 2025/01/06 | 59.3 | +0 | +0 | 1,974 | 11,723.26 | 302 | 15.3 | 1,798.21 | 15.34 | 1,793.54 | 15.3 | -4.67 | -154.64 | 0 | 0 |
| 2025/01/03 | 59.3 | +0 | +0 | 1,310 | 7,825.07 | 182 | 13.89 | 1,083.34 | 13.84 | 1,088.95 | 13.92 | +5.61 | +308.24 | 0 | 0 |
| 2025/01/02 | 59.3 | +0 | +0 | 1,625 | 9,685.67 | 241 | 14.83 | 1,433.02 | 14.8 | 1,438.86 | 14.86 | +5.84 | +242.32 | 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。
