1563
52.5
TWD-0.10 (-0.19%)
2025.07.16收盤
巧新－現股當沖
巧新最新現股當沖狀況
整理巧新最新(2025/07/16) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的16.69%。當日現股當沖之總損益為+3,200元、每張平均損益則為+110元。
開盤價
52.6
收盤價
52.5
當日範圍
51.8 - 53.2
成交張數
174
開盤價(昨)
52.3
收盤價(昨)
52.6
昨日範圍
52.3 - 52.9
成交張數(昨)
88
成交金額
918.14萬
成交金額(昨)
462.79萬
52週範圍
49 - 71.9
發行股數
2億
市值
125億
現股當沖－歷史逐日資訊
開盤價
52.6
收盤價
52.5
成交張數
174
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(%) | ||||||
| 2025/07/16 | 52.5 | -0.1 | -0.19 | 174 | 917.05 | 29 | 16.69 | 152.66 | 16.65 | 152.98 | 16.68 | +0.32 | +110.34 | 0 | 0 |
| 2025/07/15 | 52.6 | +0.2 | +0.38 | 88 | 463.08 | 15 | 17.03 | 78.8 | 17.02 | 79.11 | 17.08 | +0.31 | +206.67 | 0 | 0 |
| 2025/07/14 | 52.4 | -0.6 | -1.13 | 173 | 912.21 | 10 | 5.77 | 52.66 | 5.77 | 52.63 | 5.77 | -0.03 | -30 | 0 | 0 |
| 2025/07/11 | 53 | +0.9 | +1.73 | 91 | 478.72 | 9 | 9.93 | 47.39 | 9.9 | 47.59 | 9.94 | +0.2 | +222.22 | 0 | 0 |
| 2025/07/10 | 52.1 | -0.1 | -0.19 | 107 | 557.95 | 8 | 7.45 | 41.59 | 7.45 | 41.62 | 7.46 | +0.03 | +37.5 | 0 | 0 |
| 2025/07/09 | 52.2 | +0.6 | +1.16 | 99 | 518.19 | 20 | 20.14 | 104.12 | 20.09 | 104.34 | 20.14 | +0.22 | +110 | 0 | 0 |
| 2025/07/08 | 51.6 | -0.3 | -0.58 | 181 | 931.84 | 22 | 12.14 | 113.18 | 12.15 | 113.61 | 12.19 | +0.43 | +195.45 | 0 | 0 |
| 2025/07/07 | 51.9 | -0.7 | -1.33 | 127 | 658.23 | 15 | 11.84 | 78.02 | 11.85 | 78.07 | 11.86 | +0.05 | +33.33 | 0 | 0 |
| 2025/07/04 | 52.6 | -1.1 | -2.05 | 214 | 1,127.86 | 18 | 8.43 | 95.44 | 8.46 | 95.32 | 8.45 | -0.12 | -66.67 | 0 | 0 |
| 2025/07/03 | 53.7 | +0.5 | +0.94 | 124 | 668.32 | 12 | 9.67 | 64.56 | 9.66 | 64.56 | 9.66 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 53.2 | +0.5 | +0.95 | 93 | 496.01 | 11 | 11.79 | 58.33 | 11.76 | 58.53 | 11.8 | +0.2 | +181.82 | 0 | 0 |
| 2025/07/01 | 52.7 | -0.2 | -0.38 | 190 | 1,010.16 | 39 | 20.51 | 206.94 | 20.49 | 207.68 | 20.56 | +0.74 | +189.74 | 0 | 0 |
| 2025/06/30 | 52.9 | -1.1 | -2.04 | 259 | 1,372.2 | 17 | 6.56 | 90.01 | 6.56 | 90.14 | 6.57 | +0.13 | +76.47 | 0 | 0 |
| 2025/06/27 | 54 | +0.5 | +0.93 | 171 | 916.95 | 41 | 24.03 | 220.22 | 24.02 | 220.75 | 24.07 | +0.53 | +129.27 | 0 | 0 |
| 2025/06/26 | 53.5 | +0.5 | +0.94 | 196 | 1,048.25 | 28 | 14.31 | 149.37 | 14.25 | 150.36 | 14.34 | +0.99 | +353.57 | 0 | 0 |
| 2025/06/25 | 53 | -0.3 | -0.56 | 181 | 960.49 | 16 | 8.82 | 84.63 | 8.81 | 84.76 | 8.82 | +0.13 | +81.25 | 0 | 0 |
| 2025/06/24 | 53.3 | +0.7 | +1.33 | 174 | 930.75 | 22 | 12.61 | 117.54 | 12.63 | 117.58 | 12.63 | +0.04 | +18.18 | 0 | 0 |
| 2025/06/23 | 52.6 | -0.8 | -1.5 | 740 | 3,882.24 | 147 | 19.86 | 771.09 | 19.86 | 772.93 | 19.91 | +1.84 | +125.17 | 0 | 0 |
| 2025/06/20 | 53.4 | -1.9 | -3.44 | 485 | 2,612.99 | 72 | 14.84 | 386.92 | 14.81 | 389.6 | 14.91 | +2.68 | +372.22 | 0 | 0 |
| 2025/06/19 | 55.3 | -1.3 | -2.3 | 216 | 1,199.86 | 19 | 8.79 | 105.68 | 8.81 | 105.56 | 8.8 | -0.12 | -63.16 | 0 | 0 |
| 2025/06/18 | 56.6 | -0.1 | -0.18 | 206 | 1,170.38 | 27 | 13.08 | 152.95 | 13.07 | 153.28 | 13.1 | +0.33 | +122.22 | 0 | 0 |
| 2025/06/17 | 56.7 | +0.8 | +1.43 | 245 | 1,379.78 | 34 | 13.88 | 191.2 | 13.86 | 191.91 | 13.91 | +0.71 | +208.82 | 0 | 0 |
| 2025/06/16 | 55.9 | +0.3 | +0.54 | 173 | 961.12 | 52 | 30.04 | 288.35 | 30 | 288.68 | 30.04 | +0.33 | +63.46 | 0 | 0 |
| 2025/06/13 | 55.6 | -0.8 | -1.42 | 339 | 1,886.59 | 49 | 14.47 | 273.51 | 14.5 | 273.49 | 14.5 | -0.02 | -4.08 | 0 | 0 |
| 2025/06/12 | 56.4 | +0.7 | +1.26 | 285 | 1,595.69 | 57 | 19.98 | 318.83 | 19.98 | 320.02 | 20.06 | +1.19 | +208.77 | 0 | 0 |
| 2025/06/11 | 55.7 | -0.2 | -0.36 | 263 | 1,459.2 | 63 | 23.97 | 350.16 | 24 | 350.17 | 24 | +0.01 | +1.59 | 0 | 0 |
| 2025/06/10 | 55.9 | +0.5 | +0.9 | 202 | 1,128.18 | 33 | 16.36 | 184.07 | 16.32 | 184.88 | 16.39 | +0.81 | +245.45 | 0 | 0 |
| 2025/06/09 | 55.4 | -0.1 | -0.18 | 188 | 1,039.87 | 27 | 14.38 | 149.44 | 14.37 | 149.75 | 14.4 | +0.31 | +114.81 | 0 | 0 |
| 2025/06/06 | 55.5 | -0.3 | -0.54 | 137 | 763.15 | 10 | 7.29 | 55.73 | 7.3 | 55.59 | 7.28 | -0.14 | -140 | 0 | 0 |
| 2025/06/05 | 55.8 | +0.1 | +0.18 | 139 | 779.37 | 32 | 22.99 | 179.23 | 23 | 179.17 | 22.99 | -0.06 | -18.75 | 0 | 0 |
| 2025/06/04 | 55.7 | +0 | +0 | 199 | 1,110.05 | 32 | 16.06 | 178.26 | 16.06 | 178.38 | 16.07 | +0.12 | +37.5 | 0 | 0 |
| 2025/06/03 | 55.7 | -0.6 | -1.07 | 251 | 1,405.57 | 30 | 11.93 | 167.9 | 11.95 | 167.83 | 11.94 | -0.07 | -23.33 | 0 | 0 |
| 2025/06/02 | 56.3 | +0.1 | +0.18 | 249 | 1,399.65 | 35 | 14.07 | 196.46 | 14.04 | 196.8 | 14.06 | +0.34 | +97.14 | 0 | 0 |
| 2025/05/29 | 56.2 | -0.4 | -0.71 | 205 | 1,155.99 | 25 | 12.17 | 140.59 | 12.16 | 141.07 | 12.2 | +0.48 | +192 | 0 | 0 |
| 2025/05/28 | 56.6 | +0 | +0 | 135 | 768.94 | 6 | 4.43 | 34.08 | 4.43 | 34.18 | 4.45 | +0.1 | +166.67 | 0 | 0 |
| 2025/05/27 | 56.6 | -0.7 | -1.22 | 222 | 1,262.42 | 30 | 13.54 | 170.57 | 13.51 | 171.67 | 13.6 | +1.1 | +366.67 | 0 | 0 |
| 2025/05/26 | 57.3 | -0.5 | -0.87 | 218 | 1,251.23 | 36 | 16.5 | 206.46 | 16.5 | 206.56 | 16.51 | +0.1 | +27.78 | 0 | 0 |
| 2025/05/23 | 57.8 | -0.5 | -0.86 | 236 | 1,370.67 | 14 | 5.92 | 81.09 | 5.92 | 81.27 | 5.93 | +0.18 | +128.57 | 0 | 0 |
| 2025/05/22 | 58.3 | -1.6 | -2.67 | 363 | 2,124.77 | 12 | 3.31 | 70.13 | 3.3 | 70.68 | 3.33 | +0.55 | +458.33 | 0 | 0 |
| 2025/05/21 | 59.9 | -0.2 | -0.33 | 204 | 1,227.8 | 29 | 14.2 | 174.25 | 14.19 | 174.34 | 14.2 | +0.09 | +31.03 | 0 | 0 |
| 2025/05/20 | 60.1 | +0.1 | +0.17 | 204 | 1,225.29 | 47 | 23 | 281.29 | 22.96 | 282.29 | 23.04 | +1 | +212.77 | 0 | 0 |
| 2025/05/19 | 60 | -1.3 | -2.12 | 334 | 2,012.32 | 70 | 20.96 | 422.78 | 21.01 | 421.65 | 20.95 | -1.13 | -161.43 | 0 | 0 |
| 2025/05/16 | 61.3 | +0 | +0 | 350 | 2,149.65 | 100 | 28.56 | 612.99 | 28.52 | 614.39 | 28.58 | +1.4 | +140 | 0 | 0 |
| 2025/05/15 | 61.3 | -0.9 | -1.45 | 405 | 2,498.86 | 130 | 32.1 | 803.13 | 32.14 | 802.62 | 32.12 | -0.51 | -39.23 | 0 | 0 |
| 2025/05/14 | 62.2 | -0.4 | -0.64 | 501 | 3,107.87 | 68 | 13.58 | 423.07 | 13.61 | 421.8 | 13.57 | -1.27 | -186.76 | 0 | 0 |
| 2025/05/13 | 62.6 | +0.1 | +0.16 | 439 | 2,767.37 | 101 | 23.03 | 636.73 | 23.01 | 636.55 | 23 | -0.18 | -17.82 | 0 | 0 |
| 2025/05/12 | 62.5 | +0 | +0 | 429 | 2,686.07 | 83 | 19.33 | 519.93 | 19.36 | 518.75 | 19.31 | -1.18 | -142.17 | 0 | 0 |
| 2025/05/09 | 62.5 | +2 | +3.31 | 810 | 5,018.25 | 233 | 28.78 | 1,446.33 | 28.82 | 1,443.18 | 28.76 | -3.15 | -135.19 | 0 | 0 |
| 2025/05/08 | 60.5 | +0.3 | +0.5 | 224 | 1,353.93 | 51 | 22.82 | 308.5 | 22.79 | 309.19 | 22.84 | +0.69 | +135.29 | 0 | 0 |
| 2025/05/07 | 60.2 | +0.2 | +0.33 | 234 | 1,403.1 | 41 | 17.53 | 245.78 | 17.52 | 245.87 | 17.52 | +0.09 | +21.95 | 0 | 0 |
| 2025/05/06 | 60 | +1.5 | +2.56 | 335 | 1,995.65 | 93 | 27.79 | 552.47 | 27.68 | 553.3 | 27.73 | +0.83 | +89.25 | 0 | 0 |
| 2025/05/05 | 58.5 | -2.5 | -4.1 | 509 | 3,021.5 | 139 | 27.33 | 827.53 | 27.39 | 828 | 27.4 | +0.47 | +33.81 | 0 | 0 |
| 2025/05/02 | 61 | -1 | -1.61 | 480 | 2,941.68 | 70 | 14.59 | 430.84 | 14.65 | 429.39 | 14.6 | -1.45 | -207.14 | 0 | 0 |
| 2025/04/30 | 62 | -0.3 | -0.48 | 490 | 3,038.39 | 101 | 20.61 | 625.95 | 20.6 | 626.54 | 20.62 | +0.59 | +58.42 | 0 | 0 |
| 2025/04/29 | 62.3 | +0.3 | +0.48 | 567 | 3,529.24 | 64 | 11.29 | 397.21 | 11.25 | 398.47 | 11.29 | +1.26 | +196.88 | 0 | 0 |
| 2025/04/28 | 62 | +0.1 | +0.16 | 255 | 1,578.41 | 45 | 17.66 | 278.39 | 17.64 | 278.77 | 17.66 | +0.38 | +84.44 | 0 | 0 |
| 2025/04/25 | 61.9 | +0.7 | +1.14 | 733 | 4,534.15 | 181 | 24.69 | 1,116.26 | 24.62 | 1,120.23 | 24.71 | +3.97 | +219.34 | 0 | 0 |
| 2025/04/24 | 61.2 | +1.7 | +2.86 | 793 | 4,812.28 | 207 | 26.12 | 1,252.26 | 26.02 | 1,254.64 | 26.07 | +2.38 | +114.98 | 0 | 0 |
| 2025/04/23 | 59.5 | +2.3 | +4.02 | 402 | 2,363.99 | 75 | 18.65 | 439.09 | 18.57 | 441.26 | 18.67 | +2.17 | +289.33 | 0 | 0 |
| 2025/04/22 | 57.2 | +0 | +0 | 219 | 1,244.39 | 43 | 19.66 | 243.7 | 19.58 | 245.18 | 19.7 | +1.48 | +344.19 | 0 | 0 |
| 2025/04/21 | 57.2 | -1.9 | -3.21 | 357 | 2,078.14 | 51 | 14.29 | 297.33 | 14.31 | 296.83 | 14.28 | -0.5 | -98.04 | 0 | 0 |
| 2025/04/18 | 59.1 | +0.1 | +0.17 | 325 | 1,917.41 | 62 | 19.09 | 365.96 | 19.09 | 366.32 | 19.1 | +0.36 | +58.06 | 0 | 0 |
| 2025/04/17 | 59 | -0.1 | -0.17 | 439 | 2,605.55 | 95 | 21.64 | 560.75 | 21.52 | 563.49 | 21.63 | +2.74 | +288.42 | 0 | 0 |
| 2025/04/16 | 59.1 | +0.4 | +0.68 | 686 | 4,035.1 | 178 | 25.93 | 1,042.8 | 25.84 | 1,046.03 | 25.92 | +3.23 | +181.46 | 0 | 0 |
| 2025/04/15 | 58.7 | +4.7 | +8.7 | 1,310 | 7,518.65 | 344 | 26.26 | 1,949.32 | 25.93 | 1,975.77 | 26.28 | +26.45 | +768.9 | 0 | 0 |
| 2025/04/14 | 54 | -0.5 | -0.92 | 710 | 3,885.74 | 218 | 30.72 | 1,192.04 | 30.68 | 1,198.36 | 30.84 | +6.32 | +289.91 | 0 | 0 |
| 2025/04/11 | 54.5 | +0.6 | +1.11 | 918 | 4,889.3 | 295 | 32.13 | 1,556.59 | 31.84 | 1,567.42 | 32.06 | +10.83 | +367.12 | 0 | 0 |
| 2025/04/10 | 53.9 | +4.9 | +10 | 933 | 5,028.94 | 134 | 14.36 | 722.25 | 14.36 | 722.25 | 14.36 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 49 | -3.6 | -6.84 | 2,239 | 11,252.86 | 551 | 24.61 | 2,768.76 | 24.6 | 2,815.53 | 25.02 | +46.76 | +848.64 | 0 | 0 |
| 2025/04/08 | 52.6 | -5.8 | -9.93 | 2,166 | 11,415.62 | 237 | 10.94 | 1,254.31 | 10.99 | 1,253.04 | 10.98 | -1.27 | -53.59 | 0 | 0 |
| 2025/04/07 | 58.4 | -6.4 | -9.88 | 291 | 1,699.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 64.8 | -0.5 | -0.77 | 395 | 2,561.92 | 56 | 14.19 | 363.19 | 14.18 | 364.16 | 14.21 | +0.97 | +173.21 | 0 | 0 |
| 2025/04/01 | 65.3 | +2.9 | +4.65 | 537 | 3,467.57 | 126 | 23.44 | 802.64 | 23.15 | 810.68 | 23.38 | +8.04 | +638.1 | 0 | 0 |
| 2025/03/31 | 62.4 | -3.2 | -4.88 | 1,182 | 7,452.79 | 177 | 14.98 | 1,120.55 | 15.04 | 1,119.33 | 15.02 | -1.22 | -68.93 | 0 | 0 |
| 2025/03/28 | 65.6 | -1.9 | -2.81 | 1,168 | 7,659.05 | 175 | 14.98 | 1,147.25 | 14.98 | 1,152.16 | 15.04 | +4.91 | +280.57 | 0 | 0 |
| 2025/03/27 | 67.5 | -1.5 | -2.17 | 1,151 | 7,860.28 | 153 | 13.3 | 1,047.71 | 13.33 | 1,048.47 | 13.34 | +0.76 | +49.67 | 0 | 0 |
| 2025/03/26 | 69 | +0 | +0 | 274 | 1,887.36 | 71 | 25.94 | 490.67 | 26 | 489.03 | 25.91 | -1.64 | -230.99 | 0 | 0 |
| 2025/03/25 | 69 | +0.3 | +0.44 | 534 | 3,673.39 | 146 | 27.34 | 1,004.15 | 27.34 | 1,002.82 | 27.3 | -1.33 | -91.1 | 0 | 0 |
| 2025/03/24 | 68.7 | +0 | +0 | 485 | 3,322.57 | 34 | 7.02 | 233.21 | 7.02 | 233.47 | 7.03 | +0.26 | +76.47 | 0 | 0 |
| 2025/03/21 | 68.7 | -0.4 | -0.58 | 577 | 3,958.69 | 84 | 14.55 | 575.6 | 14.54 | 576.81 | 14.57 | +1.21 | +144.05 | 6 | 1.04 |
| 2025/03/20 | 69.1 | +0.3 | +0.44 | 547 | 3,767.21 | 66 | 12.07 | 452.92 | 12.02 | 455.52 | 12.09 | +2.6 | +393.94 | 0 | 0 |
| 2025/03/19 | 68.8 | -0.2 | -0.29 | 766 | 5,266.23 | 106 | 13.83 | 730.51 | 13.87 | 728.54 | 13.83 | -1.97 | -185.85 | 0 | 0 |
| 2025/03/18 | 69 | -0.4 | -0.58 | 738 | 5,101.4 | 97 | 13.15 | 672.28 | 13.18 | 670.16 | 13.14 | -2.12 | -218.56 | 0 | 0 |
| 2025/03/17 | 69.4 | -0.1 | -0.14 | 663 | 4,620.92 | 115 | 17.34 | 801.14 | 17.34 | 799.71 | 17.31 | -1.43 | -124.35 | 0 | 0 |
| 2025/03/14 | 69.5 | +0.8 | +1.16 | 628 | 4,324.94 | 96 | 15.28 | 657.05 | 15.19 | 661.69 | 15.3 | +4.64 | +483.33 | 0 | 0 |
| 2025/03/13 | 68.7 | +0.1 | +0.15 | 632 | 4,351.84 | 128 | 20.26 | 882.12 | 20.27 | 880.54 | 20.23 | -1.58 | -123.44 | 0 | 0 |
| 2025/03/12 | 68.6 | -1.3 | -1.86 | 1,038 | 7,159.62 | 271 | 26.1 | 1,867.12 | 26.08 | 1,869.13 | 26.11 | +2.01 | +74.17 | 0 | 0 |
| 2025/03/11 | 69.9 | +0.1 | +0.14 | 1,041 | 7,188.79 | 200 | 19.21 | 1,374.21 | 19.12 | 1,383.29 | 19.24 | +9.08 | +454 | 0 | 0 |
| 2025/03/10 | 69.8 | -0.1 | -0.14 | 848 | 5,905.55 | 262 | 30.88 | 1,826.09 | 30.92 | 1,826.03 | 30.92 | -0.06 | -2.29 | 0 | 0 |
| 2025/03/07 | 69.9 | +0.9 | +1.3 | 1,882 | 13,125.36 | 524 | 27.85 | 3,658.37 | 27.87 | 3,651.32 | 27.82 | -7.05 | -134.54 | 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。
