1516
21.25
TWD+0.90 (4.42%)
2025.05.22收盤
川飛－現股當沖
川飛最新現股當沖狀況
整理川飛最新(2025/04/09) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的5.14%。當日現股當沖之總損益為-2,800元、每張平均損益則為-280元。
開盤價
21.7
收盤價
21.25
當日範圍
20.6 - 21.7
成交張數
555
開盤價(昨)
20.35
收盤價(昨)
20.35
昨日範圍
20.35 - 20.35
成交張數(昨)
377
成交金額
1167.21萬
成交金額(昨)
767.19萬
52週範圍
13.9 - 28.25
發行股數
4001萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
21.7
收盤價
21.25
成交張數
555
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(%) | ||||||
| 2025/04/09 | 13.9 | -0.4 | -2.8 | 195 | 270.53 | 10 | 5.14 | 13.96 | 5.16 | 13.69 | 5.06 | -0.28 | -280 | 0 | 0 |
| 2025/04/08 | 14.3 | +0.1 | +0.7 | 216 | 303.08 | 22 | 10.17 | 30.76 | 10.15 | 30.85 | 10.18 | +0.09 | +40.91 | 0 | 0 |
| 2025/04/07 | 14.2 | -1.55 | -9.84 | 373 | 531.06 | 78 | 20.94 | 111.82 | 21.06 | 112.03 | 21.1 | +0.21 | +26.92 | 0 | 0 |
| 2025/04/02 | 15.75 | +1.4 | +9.76 | 307 | 477.39 | 56 | 18.22 | 86.44 | 18.11 | 87.56 | 18.34 | +1.11 | +199.11 | 1 | 0.33 |
| 2025/04/01 | 14.35 | +0 | +0 | 38 | 54.24 | 9 | 23.82 | 12.88 | 23.75 | 12.99 | 23.95 | +0.1 | +116.67 | 0 | 0 |
| 2025/03/31 | 14.35 | -0.8 | -5.28 | 137 | 195.64 | 28 | 20.49 | 40.3 | 20.6 | 40.38 | 20.64 | +0.09 | +30.36 | 0 | 0 |
| 2025/03/28 | 15.15 | -0.5 | -3.19 | 128 | 192.78 | 15 | 11.76 | 22.48 | 11.66 | 22.73 | 11.79 | +0.24 | +163.33 | 0 | 0 |
| 2025/03/27 | 15.65 | -0.45 | -2.8 | 79 | 124.18 | 2 | 2.52 | 3.12 | 2.52 | 3.15 | 2.53 | +0.02 | +100 | 0 | 0 |
| 2025/03/26 | 16.1 | +0.05 | +0.31 | 35 | 55.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 16.05 | -0.4 | -2.43 | 50 | 81.17 | 2 | 4.02 | 3.23 | 3.99 | 3.27 | 4.03 | +0.04 | +175 | 0 | 0 |
| 2025/03/24 | 16.45 | -0.35 | -2.08 | 33 | 53.5 | 6 | 18.45 | 9.87 | 18.45 | 9.88 | 18.46 | +0.01 | +8.33 | 0 | 0 |
| 2025/03/21 | 16.8 | +0.05 | +0.3 | 89 | 149.52 | 15 | 16.78 | 25.13 | 16.81 | 25.07 | 16.76 | -0.07 | -43.33 | 0 | 0 |
| 2025/03/20 | 16.75 | +0 | +0 | 59 | 98.31 | 6 | 10.2 | 10.04 | 10.21 | 10.02 | 10.19 | -0.02 | -33.33 | 0 | 0 |
| 2025/03/19 | 16.75 | +0.25 | +1.52 | 98 | 162.01 | 4 | 4.08 | 6.57 | 4.06 | 6.65 | 4.1 | +0.08 | +200 | 0 | 0 |
| 2025/03/18 | 16.5 | -0.15 | -0.9 | 37 | 61.06 | 1 | 2.7 | 1.65 | 2.7 | 1.66 | 2.71 | +0.01 | +50 | 0 | 0 |
| 2025/03/17 | 16.65 | +0.5 | +3.1 | 159 | 264.45 | 3 | 1.88 | 4.88 | 1.85 | 4.96 | 1.87 | +0.07 | +250 | 0 | 0 |
| 2025/03/14 | 16.15 | +0.35 | +2.22 | 114 | 184.11 | 13 | 11.37 | 20.93 | 11.37 | 20.92 | 11.36 | -0.01 | -3.85 | 0 | 0 |
| 2025/03/13 | 15.8 | -0.95 | -5.67 | 442 | 719.65 | 51 | 11.53 | 84 | 11.67 | 82.75 | 11.5 | -1.25 | -246.08 | 0 | 0 |
| 2025/03/12 | 16.75 | -0.7 | -4.01 | 449 | 754.04 | 85 | 18.92 | 142.12 | 18.85 | 142.38 | 18.88 | +0.25 | +29.41 | 0 | 0 |
| 2025/03/11 | 17.45 | +0.2 | +1.16 | 118 | 203.47 | 10 | 8.5 | 17.39 | 8.54 | 17.43 | 8.56 | +0.04 | +40 | 0 | 0 |
| 2025/03/10 | 17.25 | +0 | +0 | 31 | 53.8 | 1 | 3.21 | 1.73 | 3.22 | 1.73 | 3.21 | -0.01 | -50 | 0 | 0 |
| 2025/03/07 | 17.25 | +0 | +0 | 31 | 54.12 | 3 | 9.57 | 5.21 | 9.64 | 5.21 | 9.64 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 17.25 | +0 | +0 | 24 | 41.03 | 7 | 29.53 | 12.15 | 29.63 | 12.15 | 29.61 | -0.01 | -7.14 | 0 | 0 |
| 2025/03/05 | 17.25 | -0.05 | -0.29 | 33 | 56.48 | 1 | 3.06 | 1.73 | 3.05 | 1.75 | 3.09 | +0.02 | +200 | 0 | 0 |
| 2025/03/04 | 17.3 | +0.15 | +0.87 | 37 | 64.01 | 3 | 8.04 | 5.15 | 8.05 | 5.18 | 8.09 | +0.03 | +100 | 0 | 0 |
| 2025/03/03 | 17.15 | -0.2 | -1.15 | 29 | 49.97 | 6 | 20.6 | 10.28 | 20.57 | 10.35 | 20.71 | +0.07 | +116.67 | 0 | 0 |
| 2025/02/27 | 17.35 | +0 | +0 | 35 | 60.24 | 4 | 11.53 | 7 | 11.61 | 7 | 11.61 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 17.35 | +0.05 | +0.29 | 28 | 49.38 | 1 | 3.54 | 1.74 | 3.52 | 1.74 | 3.51 | -0.01 | -50 | 0 | 0 |
| 2025/02/25 | 17.3 | -0.1 | -0.57 | 41 | 70.67 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 17.4 | -0.2 | -1.14 | 53 | 91.74 | 3 | 5.68 | 5.22 | 5.7 | 5.25 | 5.72 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/21 | 17.6 | +0.15 | +0.86 | 56 | 98.92 | 7 | 12.5 | 12.35 | 12.49 | 12.37 | 12.5 | +0.01 | +21.43 | 0 | 0 |
| 2025/02/20 | 17.45 | -0.05 | -0.29 | 7 | 12.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 17.5 | +0 | +0 | 23 | 40.37 | 1 | 4.32 | 1.74 | 4.31 | 1.76 | 4.36 | +0.02 | +200 | 0 | 0 |
| 2025/02/18 | 17.5 | +0.3 | +1.74 | 18 | 31.97 | 3 | 16.22 | 5.18 | 16.2 | 5.2 | 16.25 | +0.01 | +50 | 0 | 0 |
| 2025/02/17 | 17.2 | -0.1 | -0.58 | 18 | 30.65 | 3 | 16.9 | 5.2 | 16.95 | 5.2 | 16.95 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 17.3 | +0.05 | +0.29 | 17 | 28.56 | 2 | 12.12 | 3.46 | 12.13 | 3.46 | 12.12 | -0.01 | -25 | 0 | 0 |
| 2025/02/13 | 17.25 | -0.25 | -1.43 | 16 | 28.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 17.5 | +0.05 | +0.29 | 11 | 19.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 17.45 | +0 | +0 | 34 | 58.65 | 1 | 2.98 | 1.73 | 2.94 | 1.75 | 2.99 | +0.03 | +300 | 0 | 0 |
| 2025/02/10 | 17.45 | +0.2 | +1.16 | 28 | 48.9 | 1 | 3.54 | 1.75 | 3.57 | 1.78 | 3.64 | +0.04 | +350 | 0 | 0 |
| 2025/02/07 | 17.25 | +0.05 | +0.29 | 28 | 48.94 | 2 | 7.06 | 3.46 | 7.07 | 3.45 | 7.05 | -0.01 | -50 | 0 | 0 |
| 2025/02/06 | 17.2 | -0.05 | -0.29 | 21 | 35.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 17.25 | +0.45 | +2.68 | 39 | 66.57 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 16.8 | +0.05 | +0.3 | 17 | 28.16 | 2 | 11.97 | 3.37 | 11.95 | 3.44 | 12.2 | +0.07 | +350 | 0 | 0 |
| 2025/02/03 | 16.75 | -0.1 | -0.59 | 29 | 49.23 | 2 | 6.81 | 3.35 | 6.81 | 3.38 | 6.87 | +0.03 | +125 | 0 | 0 |
| 2025/01/22 | 16.85 | +0.15 | +0.9 | 34 | 56.54 | 8 | 23.72 | 13.38 | 23.65 | 13.46 | 23.81 | +0.09 | +106.25 | 0 | 0 |
| 2025/01/21 | 16.7 | +0.2 | +1.21 | 70 | 116.84 | 10 | 14.21 | 16.57 | 14.18 | 16.64 | 14.24 | +0.07 | +70 | 0 | 0 |
| 2025/01/20 | 16.5 | -0.4 | -2.37 | 76 | 125.48 | 9 | 11.92 | 14.96 | 11.93 | 14.97 | 11.93 | +0.01 | +11.11 | 0 | 0 |
| 2025/01/17 | 16.9 | -0.3 | -1.74 | 24 | 39.95 | 1 | 4.25 | 1.7 | 4.25 | 1.7 | 4.24 | -0.01 | -50 | 0 | 0 |
| 2025/01/16 | 17.2 | +0 | +0 | 89 | 152.24 | 5 | 5.64 | 8.59 | 5.64 | 8.6 | 5.65 | +0.01 | +30 | 0 | 0 |
| 2025/01/15 | 17.2 | +0.6 | +3.61 | 41 | 69.12 | 3 | 7.29 | 4.98 | 7.21 | 5.13 | 7.43 | +0.15 | +516.67 | 0 | 0 |
| 2025/01/14 | 16.6 | +0.85 | +5.4 | 59 | 96.31 | 16 | 27.21 | 26.25 | 27.26 | 26.27 | 27.28 | +0.03 | +15.62 | 0 | 0 |
| 2025/01/13 | 15.75 | -1.2 | -7.08 | 186 | 294.18 | 25 | 13.42 | 39.48 | 13.42 | 39.66 | 13.48 | +0.18 | +72 | 0 | 0 |
| 2025/01/10 | 16.95 | -0.55 | -3.14 | 93 | 160.29 | 6 | 6.43 | 10.46 | 6.52 | 10.3 | 6.43 | -0.15 | -258.33 | 0 | 0 |
| 2025/01/09 | 17.5 | -0.4 | -2.23 | 135 | 239.09 | 7 | 5.2 | 12.37 | 5.17 | 12.4 | 5.19 | +0.03 | +42.86 | 0 | 0 |
| 2025/01/08 | 17.9 | +0 | +0 | 31 | 55.72 | 1 | 3.21 | 1.77 | 3.19 | 1.8 | 3.23 | +0.03 | +250 | 0 | 0 |
| 2025/01/07 | 17.9 | -0.2 | -1.1 | 29 | 51.41 | 3 | 10.46 | 5.38 | 10.47 | 5.37 | 10.44 | -0.01 | -50 | 0 | 0 |
| 2025/01/06 | 18.1 | +0.3 | +1.69 | 71 | 127.27 | 5 | 7.06 | 8.88 | 6.98 | 9.02 | 7.09 | +0.14 | +280 | 0 | 0 |
| 2025/01/03 | 17.8 | -0.05 | -0.28 | 134 | 238.96 | 6 | 4.49 | 10.71 | 4.48 | 10.77 | 4.5 | +0.06 | +100 | 0 | 0 |
| 2025/01/02 | 17.85 | -0.05 | -0.28 | 46 | 83.28 | 11 | 23.67 | 19.75 | 23.71 | 19.73 | 23.68 | -0.03 | -22.73 | 0 | 0 |
| 2024/12/31 | 17.9 | -0.1 | -0.56 | 71 | 127.4 | 3 | 4.22 | 5.45 | 4.28 | 5.43 | 4.26 | -0.02 | -66.67 | -- | -- |
| 2024/12/30 | 18 | -0.2 | -1.1 | 70 | 126.06 | 2 | 2.86 | 3.61 | 2.86 | 3.62 | 2.87 | +0.01 | +50 | -- | -- |
| 2024/12/27 | 18.2 | +0 | +0 | 48 | 88.01 | 1 | 2.06 | 1.82 | 2.07 | 1.81 | 2.06 | -0.01 | -100 | -- | -- |
| 2024/12/26 | 18.2 | -0.05 | -0.27 | 46 | 83.42 | 4 | 8.72 | 7.28 | 8.73 | 7.26 | 8.71 | -0.01 | -37.5 | -- | -- |
| 2024/12/25 | 18.25 | +0.1 | +0.55 | 60 | 109.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/24 | 18.15 | -0.05 | -0.27 | 69 | 125.44 | 4 | 5.8 | 7.27 | 5.8 | 7.26 | 5.79 | -0.01 | -25 | -- | -- |
| 2024/12/23 | 18.2 | +0.1 | +0.55 | 53 | 96.79 | 7 | 13.16 | 12.75 | 13.17 | 12.76 | 13.18 | +0.01 | +14.29 | -- | -- |
| 2024/12/20 | 18.1 | +0 | +0 | 59 | 106.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/19 | 18.1 | -0.2 | -1.09 | 72 | 130.97 | 10 | 13.85 | 18.1 | 13.82 | 18.18 | 13.88 | +0.08 | +80 | -- | -- |
| 2024/12/18 | 18.3 | +0.25 | +1.39 | 107 | 195.01 | 12 | 11.25 | 21.95 | 11.26 | 21.93 | 11.25 | -0.02 | -16.67 | -- | -- |
| 2024/12/17 | 18.05 | -0.05 | -0.28 | 67 | 121.71 | 4 | 5.97 | 7.27 | 5.97 | 7.25 | 5.96 | -0.02 | -50 | -- | -- |
| 2024/12/16 | 18.1 | +0.35 | +1.97 | 321 | 593.14 | 99 | 30.84 | 183.27 | 30.9 | 182.32 | 30.74 | -0.95 | -95.96 | -- | -- |
| 2024/12/13 | 17.75 | +0.1 | +0.57 | 49 | 86.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/12 | 17.65 | +0.25 | +1.44 | 117 | 206.53 | 13 | 11.13 | 22.95 | 11.11 | 23.12 | 11.19 | +0.17 | +134.62 | -- | -- |
| 2024/12/11 | 17.4 | -0.35 | -1.97 | 226 | 396.89 | 14 | 6.21 | 24.62 | 6.2 | 24.64 | 6.21 | +0.01 | +10.71 | -- | -- |
| 2024/12/10 | 17.75 | -0.2 | -1.11 | 102 | 182.69 | 11 | 10.79 | 19.88 | 10.88 | 19.62 | 10.74 | -0.26 | -231.82 | -- | -- |
| 2024/12/09 | 17.95 | +0 | +0 | 63 | 112.45 | 2 | 3.19 | 3.58 | 3.18 | 3.59 | 3.19 | +0.01 | +75 | -- | -- |
| 2024/12/06 | 17.95 | -0.1 | -0.55 | 178 | 321.39 | 20 | 11.21 | 36.13 | 11.24 | 36.02 | 11.21 | -0.1 | -52.5 | -- | -- |
| 2024/12/05 | 18.05 | +0.35 | +1.98 | 1,694 | 3,225.35 | 1,076 | 63.52 | 2,056.99 | 63.78 | 2,042.42 | 63.32 | -14.57 | -135.41 | -- | -- |
| 2024/12/04 | 17.7 | +0.05 | +0.28 | 58 | 101.58 | 4 | 6.95 | 7.04 | 6.94 | 7.08 | 6.96 | +0.03 | +75 | -- | -- |
| 2024/12/03 | 17.65 | -0.05 | -0.28 | 49 | 86.74 | 2 | 4.06 | 3.52 | 4.05 | 3.53 | 4.07 | +0.01 | +75 | -- | -- |
| 2024/12/02 | 17.7 | -0.1 | -0.56 | 57 | 100.94 | 4 | 7 | 7.05 | 6.98 | 7.07 | 7 | +0.02 | +50 | -- | -- |
| 2024/11/29 | 17.8 | +0.2 | +1.14 | 15 | 27.02 | 1,076 | 7,060.37 | 2,056.99 | 7,612.87 | 2,042.42 | 7,558.95 | -14.57 | -135.41 | -- | -- |
| 2024/11/28 | 17.6 | -0.1 | -0.56 | 85 | 151.07 | 26 | 30.7 | 46.58 | 30.83 | 46.55 | 30.82 | -0.03 | -9.62 | -- | -- |
| 2024/11/27 | 17.7 | -0.4 | -2.21 | 190 | 342.79 | 42 | 22.08 | 75.72 | 22.09 | 76.12 | 22.21 | +0.4 | +94.05 | -- | -- |
| 2024/11/26 | 18.1 | +0.75 | +4.32 | 683 | 1,272.78 | 358 | 52.41 | 669.51 | 52.6 | 668.21 | 52.5 | -1.3 | -36.45 | -- | -- |
| 2024/11/25 | 17.35 | +0.15 | +0.87 | 75 | 130.36 | 5 | 6.65 | 8.66 | 6.65 | 8.71 | 6.68 | +0.04 | +80 | -- | -- |
| 2024/11/22 | 17.2 | +0.3 | +1.78 | 53 | 90.97 | 3 | 5.65 | 5.09 | 5.59 | 5.16 | 5.67 | +0.07 | +233.33 | -- | -- |
| 2024/11/21 | 16.9 | +0.2 | +1.2 | 37 | 62.59 | 2 | 5.38 | 3.35 | 5.35 | 3.37 | 5.38 | +0.02 | +100 | -- | -- |
| 2024/11/20 | 16.7 | -0.2 | -1.18 | 134 | 225.35 | 9 | 6.7 | 15.15 | 6.73 | 15.19 | 6.74 | +0.03 | +33.33 | -- | -- |
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。
