1773
133
TWD+3.50 (2.70%)
2025.07.17收盤
勝一－現股當沖
勝一最新現股當沖狀況
整理勝一最新(2025/07/16) 當沖狀況。整體成交張數為53張，佔整體市場成交張數的22.38%。當日現股當沖之總損益為+5,000元、每張平均損益則為+94元。
開盤價
130.5
收盤價
133
當日範圍
130.5 - 133
成交張數
304
開盤價(昨)
128.5
收盤價(昨)
129.5
昨日範圍
128.5 - 131
成交張數(昨)
237
成交金額
4021.29萬
成交金額(昨)
3084.82萬
52週範圍
112.5 - 183
發行股數
3億
市值
399億
現股當沖－歷史逐日資訊
開盤價
130.5
收盤價
133
成交張數
304
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(%) | ||||||
| 2025/07/17 | 133 | +3.5 | +2.7 | 304 | 4,025.26 | 36 | 11.83 | 474.95 | 11.8 | 477 | 11.85 | +2.05 | +569.44 | 0 | 0 |
| 2025/07/16 | 129.5 | +0.5 | +0.39 | 237 | 3,082.5 | 53 | 22.38 | 688.05 | 22.32 | 688.55 | 22.34 | +0.5 | +94.34 | 0 | 0 |
| 2025/07/15 | 129 | +2.5 | +1.98 | 199 | 2,548.33 | 37 | 18.56 | 472.35 | 18.54 | 472.7 | 18.55 | +0.35 | +94.59 | 0 | 0 |
| 2025/07/14 | 126.5 | -1.5 | -1.17 | 177 | 2,235.66 | 23 | 12.99 | 290.65 | 13 | 291 | 13.02 | +0.35 | +152.17 | 0 | 0 |
| 2025/07/11 | 128 | +0 | +0 | 273 | 3,467.48 | 84 | 30.77 | 1,064.15 | 30.69 | 1,069.55 | 30.85 | +5.4 | +642.86 | 0 | 0 |
| 2025/07/10 | 128 | -2 | -1.54 | 414 | 5,320.95 | 47 | 11.34 | 606.9 | 11.41 | 604.6 | 11.36 | -2.3 | -489.36 | 0 | 0 |
| 2025/07/09 | 130 | +0.5 | +0.39 | 218 | 2,826.92 | 34 | 15.6 | 439.8 | 15.56 | 441.3 | 15.61 | +1.5 | +441.18 | 0 | 0 |
| 2025/07/08 | 129.5 | +0 | +0 | 351 | 4,506.97 | 95 | 27.08 | 1,221.05 | 27.09 | 1,220.3 | 27.08 | -0.75 | -78.95 | 0 | 0 |
| 2025/07/07 | 129.5 | +5.5 | +4.44 | 1,132 | 14,611.79 | 297 | 26.24 | 3,810.35 | 26.08 | 3,844.25 | 26.31 | +33.9 | +1,141.41 | 0 | 0 |
| 2025/07/04 | 124 | +0 | +0 | 486 | 6,111.77 | 92 | 18.92 | 1,154.1 | 18.88 | 1,159.45 | 18.97 | +5.35 | +581.52 | 0 | 0 |
| 2025/07/03 | 124 | +2 | +1.64 | 249 | 3,084.63 | 23 | 9.23 | 283.95 | 9.21 | 285 | 9.24 | +1.05 | +456.52 | 0 | 0 |
| 2025/07/02 | 122 | +0 | +0 | 207 | 2,534.99 | 29 | 13.99 | 353.6 | 13.95 | 354.3 | 13.98 | +0.7 | +241.38 | 0 | 0 |
| 2025/07/01 | 122 | +0.5 | +0.41 | 243 | 2,964.41 | 66 | 27.14 | 804.95 | 27.15 | 804.8 | 27.15 | -0.15 | -22.73 | 0 | 0 |
| 2025/06/30 | 121.5 | +1 | +0.83 | 312 | 3,802.08 | 80 | 25.63 | 973.9 | 25.61 | 974.7 | 25.64 | +0.8 | +100 | 0 | 0 |
| 2025/06/27 | 120.5 | +0.5 | +0.42 | 163 | 1,962.33 | 22 | 13.51 | 265.25 | 13.52 | 265.25 | 13.52 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 120 | +1 | +0.84 | 191 | 2,306.4 | 22 | 11.49 | 264.7 | 11.48 | 265.05 | 11.49 | +0.35 | +159.09 | 0 | 0 |
| 2025/06/25 | 119 | +0 | +0 | 199 | 2,390.46 | 2 | 1 | 14.76 | 0.62 | 14.7 | 0.61 | -0.06 | -300 | 0 | 0 |
| 2025/06/24 | 119 | +1.5 | +1.28 | 355 | 4,241.02 | 69 | 19.44 | 823.2 | 19.41 | 825.55 | 19.47 | +2.35 | +340.58 | 0 | 0 |
| 2025/06/23 | 117.5 | -0.5 | -0.42 | 228 | 2,673.55 | 28 | 12.28 | 327.75 | 12.26 | 328.75 | 12.3 | +1 | +357.14 | 0 | 0 |
| 2025/06/20 | 118 | -2.5 | -2.07 | 498 | 5,907.81 | 25 | 5.02 | 296.55 | 5.02 | 297.1 | 5.03 | +0.55 | +220 | 0 | 0 |
| 2025/06/19 | 120.5 | -1.5 | -1.23 | 264 | 3,189.35 | 26 | 9.87 | 314.8 | 9.87 | 314.6 | 9.86 | -0.2 | -76.92 | 0 | 0 |
| 2025/06/18 | 122 | +0.5 | +0.41 | 242 | 2,956.25 | 45 | 18.57 | 548.25 | 18.55 | 549.2 | 18.58 | +0.95 | +211.11 | 0 | 0 |
| 2025/06/17 | 121.5 | +0 | +0 | 413 | 5,023.36 | 69 | 16.72 | 841.45 | 16.75 | 839.55 | 16.71 | -1.9 | -275.36 | 0 | 0 |
| 2025/06/16 | 121.5 | -0.5 | -0.41 | 341 | 4,135.76 | 26 | 7.62 | 314.65 | 7.61 | 316 | 7.64 | +1.35 | +519.23 | 2 | 0.59 |
| 2025/06/13 | 122 | -29 | -1.41 | 1,048 | 12,792.81 | 96 | 9.16 | 1,169.8 | 9.14 | 1,173.9 | 9.18 | +4.1 | +427.08 | 1 | 0.1 |
| 2025/06/12 | 151 | -1.5 | -0.98 | 727 | 11,017.95 | 69 | 9.49 | 1,048.75 | 9.52 | 1,045.55 | 9.49 | -3.2 | -463.77 | 0 | 0 |
| 2025/06/11 | 152.5 | +0 | +0 | 496 | 7,551.66 | 58 | 11.68 | 881.4 | 11.67 | 883.2 | 11.7 | +1.8 | +310.34 | 0 | 0 |
| 2025/06/10 | 152.5 | +0.5 | +0.33 | 622 | 9,431.09 | 72 | 11.57 | 1,088.3 | 11.54 | 1,094.75 | 11.61 | +6.45 | +895.83 | 0 | 0 |
| 2025/06/09 | 152 | +0 | +0 | 400 | 6,055.68 | 73 | 18.25 | 1,103.15 | 18.22 | 1,107.6 | 18.29 | +4.45 | +609.59 | 0 | 0 |
| 2025/06/06 | 152 | +0.5 | +0.33 | 237 | 3,595.77 | 49 | 20.67 | 742.35 | 20.65 | 742.4 | 20.65 | +0.05 | +10.2 | 10 | 4.22 |
| 2025/06/05 | 151.5 | -2 | -1.3 | 555 | 8,500.97 | 141 | 25.39 | 2,155.2 | 25.35 | 2,162.1 | 25.43 | +6.9 | +489.36 | 0 | 0 |
| 2025/06/04 | 153.5 | +2.5 | +1.66 | 420 | 6,445.99 | 61 | 14.52 | 934.8 | 14.5 | 935.2 | 14.51 | +0.4 | +65.57 | 0 | 0 |
| 2025/06/03 | 151 | -0.5 | -0.33 | 367 | 5,560.01 | 101 | 27.53 | 1,531.55 | 27.55 | 1,533.95 | 27.59 | +2.4 | +237.62 | 0 | 0 |
| 2025/06/02 | 151.5 | +0.5 | +0.33 | 370 | 5,558.72 | 59 | 15.94 | 883.55 | 15.89 | 888.5 | 15.98 | +4.95 | +838.98 | 3 | 0.81 |
| 2025/05/29 | 151 | +5 | +3.42 | 353 | 5,299.08 | 78 | 22.08 | 1,168.75 | 22.06 | 1,171.35 | 22.1 | +2.6 | +333.33 | 0 | 0 |
| 2025/05/28 | 146 | -2 | -1.35 | 251 | 3,691.06 | 58 | 23.08 | 852.9 | 23.11 | 854.25 | 23.14 | +1.35 | +232.76 | 0 | 0 |
| 2025/05/27 | 148 | -1.5 | -1 | 972 | 14,754.6 | 525 | 54.02 | 7,968.8 | 54.01 | 7,970.45 | 54.02 | +1.65 | +31.43 | 0 | 0 |
| 2025/05/26 | 149.5 | +3 | +2.05 | 478 | 7,167.06 | 119 | 24.89 | 1,779.2 | 24.82 | 1,784.55 | 24.9 | +5.35 | +449.58 | 1 | 0.21 |
| 2025/05/23 | 146.5 | +1.5 | +1.03 | 172 | 2,527.71 | 44 | 25.64 | 648.15 | 25.64 | 646.95 | 25.59 | -1.2 | -272.73 | 0 | 0 |
| 2025/05/22 | 145 | -2 | -1.36 | 102 | 1,486.16 | 17 | 16.65 | 247.2 | 16.63 | 247.7 | 16.67 | +0.5 | +294.12 | 0 | 0 |
| 2025/05/21 | 147 | +2.5 | +1.73 | 235 | 3,426.96 | 28 | 11.93 | 406.35 | 11.86 | 411.65 | 12.01 | +5.3 | +1,892.86 | 0 | 0 |
| 2025/05/20 | 144.5 | +1.5 | +1.05 | 124 | 1,784.19 | 15 | 12.11 | 215.95 | 12.1 | 216.1 | 12.11 | +0.15 | +100 | 0 | 0 |
| 2025/05/19 | 143 | +0 | +0 | 117 | 1,673.11 | 13 | 11.08 | 185.3 | 11.08 | 185.3 | 11.08 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 143 | +3 | +2.14 | 116 | 1,642.22 | 25 | 21.61 | 354.75 | 21.6 | 354.35 | 21.58 | -0.4 | -160 | 0 | 0 |
| 2025/05/15 | 140 | -2 | -1.41 | 177 | 2,491.01 | 42 | 23.74 | 590.6 | 23.71 | 591.85 | 23.76 | +1.25 | +297.62 | 0 | 0 |
| 2025/05/14 | 142 | +3.5 | +2.53 | 260 | 3,676.38 | 41 | 15.76 | 576.45 | 15.68 | 578.95 | 15.75 | +2.5 | +609.76 | 0 | 0 |
| 2025/05/13 | 138.5 | +0.5 | +0.36 | 176 | 2,437.66 | 32 | 18.22 | 444.15 | 18.22 | 445.45 | 18.27 | +1.3 | +406.25 | 0 | 0 |
| 2025/05/12 | 138 | +3.5 | +2.6 | 161 | 2,207.22 | 29 | 18.07 | 397.6 | 18.01 | 399.75 | 18.11 | +2.15 | +741.38 | 0 | 0 |
| 2025/05/09 | 134.5 | +1 | +0.75 | 165 | 2,220.35 | 30 | 18.19 | 402.45 | 18.13 | 403.75 | 18.18 | +1.3 | +433.33 | 0 | 0 |
| 2025/05/08 | 133.5 | +1.5 | +1.14 | 104 | 1,375.14 | 17 | 16.41 | 225.35 | 16.39 | 226.1 | 16.44 | +0.75 | +441.18 | 0 | 0 |
| 2025/05/07 | 132 | -0.5 | -0.38 | 97 | 1,280.33 | 20 | 20.52 | 262.85 | 20.53 | 263.85 | 20.61 | +1 | +500 | 0 | 0 |
| 2025/05/06 | 132.5 | +2.5 | +1.92 | 83 | 1,095.95 | 23 | 27.63 | 302.8 | 27.63 | 303.25 | 27.67 | +0.45 | +195.65 | 0 | 0 |
| 2025/05/05 | 130 | -3 | -2.26 | 284 | 3,747.3 | 72 | 25.37 | 947 | 25.27 | 953.95 | 25.46 | +6.95 | +965.28 | 0 | 0 |
| 2025/05/02 | 133 | +0 | +0 | 360 | 4,790.39 | 71 | 19.7 | 942.2 | 19.67 | 946.1 | 19.75 | +3.9 | +549.3 | 0 | 0 |
| 2025/04/30 | 133 | -1 | -0.75 | 169 | 2,234.79 | 17 | 10.08 | 225.45 | 10.09 | 225.8 | 10.1 | +0.35 | +205.88 | 0 | 0 |
| 2025/04/29 | 134 | -1 | -0.74 | 149 | 1,992.56 | 18 | 12.11 | 241.3 | 12.11 | 241 | 12.1 | -0.3 | -166.67 | 0 | 0 |
| 2025/04/28 | 135 | +3.5 | +2.66 | 127 | 1,700.79 | 15 | 11.83 | 199.8 | 11.75 | 200.9 | 11.81 | +1.1 | +733.33 | 0 | 0 |
| 2025/04/25 | 131.5 | +3 | +2.33 | 145 | 1,905.53 | 19 | 13.11 | 249.45 | 13.09 | 250.05 | 13.12 | +0.6 | +315.79 | 0 | 0 |
| 2025/04/24 | 128.5 | -2 | -1.53 | 254 | 3,274.87 | 43 | 16.95 | 557.2 | 17.01 | 556.55 | 16.99 | -0.65 | -151.16 | 0 | 0 |
| 2025/04/23 | 130.5 | +3.5 | +2.76 | 166 | 2,167.51 | 39 | 23.55 | 509.8 | 23.52 | 509.65 | 23.51 | -0.15 | -38.46 | 0 | 0 |
| 2025/04/22 | 127 | -0.5 | -0.39 | 114 | 1,443.12 | 17 | 14.91 | 214.3 | 14.85 | 215.4 | 14.93 | +1.1 | +647.06 | 0 | 0 |
| 2025/04/21 | 127.5 | -3.5 | -2.67 | 156 | 1,994.28 | 19 | 12.19 | 242.5 | 12.16 | 242.55 | 12.16 | +0.05 | +26.32 | 0 | 0 |
| 2025/04/18 | 131 | -0.5 | -0.38 | 91 | 1,191.24 | 12 | 13.15 | 156.75 | 13.16 | 156.95 | 13.18 | +0.2 | +166.67 | 0 | 0 |
| 2025/04/17 | 131.5 | +0 | +0 | 135 | 1,758.06 | 34 | 25.17 | 442.45 | 25.17 | 444.45 | 25.28 | +2 | +588.24 | 0 | 0 |
| 2025/04/16 | 131.5 | -4 | -2.95 | 231 | 3,061.91 | 49 | 21.17 | 649.5 | 21.21 | 649.7 | 21.22 | +0.2 | +40.82 | 0 | 0 |
| 2025/04/15 | 135.5 | +7.5 | +5.86 | 326 | 4,365.41 | 75 | 22.98 | 998.45 | 22.87 | 1,003.15 | 22.98 | +4.7 | +626.67 | 0 | 0 |
| 2025/04/14 | 128 | +2.5 | +1.99 | 471 | 6,069.41 | 212 | 45.02 | 2,727.65 | 44.94 | 2,731.4 | 45 | +3.75 | +176.89 | 0 | 0 |
| 2025/04/11 | 125.5 | +2 | +1.62 | 404 | 4,927.97 | 113 | 27.98 | 1,365.3 | 27.71 | 1,370.6 | 27.81 | +5.3 | +469.03 | 0 | 0 |
| 2025/04/10 | 123.5 | +11 | +9.78 | 56 | 688.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 112.5 | -11.5 | -9.27 | 978 | 11,387.15 | 314 | 32.11 | 3,643.2 | 31.99 | 3,718.45 | 32.65 | +75.25 | +2,396.5 | 1 | 0.1 |
| 2025/04/08 | 124 | -1.5 | -1.2 | 885 | 10,550.26 | 256 | 28.91 | 3,027.05 | 28.69 | 3,060.35 | 29.01 | +33.3 | +1,300.78 | 0 | 0 |
| 2025/04/07 | 125.5 | -13.5 | -9.71 | 103 | 1,291.86 | 1 | 0.97 | 12.55 | 0.97 | 12.55 | 0.97 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 139 | +4 | +2.96 | 275 | 3,783.9 | 63 | 22.94 | 863.85 | 22.83 | 866.85 | 22.91 | +3 | +476.19 | 0 | 0 |
| 2025/04/01 | 135 | +2 | +1.5 | 333 | 4,490.74 | 73 | 21.9 | 982.2 | 21.87 | 986.35 | 21.96 | +4.15 | +568.49 | 0 | 0 |
| 2025/03/31 | 133 | -6 | -4.32 | 1,018 | 13,593.23 | 183 | 17.98 | 2,440.3 | 17.95 | 2,455.8 | 18.07 | +15.5 | +846.99 | 0 | 0 |
| 2025/03/28 | 139 | -6 | -4.14 | 1,095 | 15,385.59 | 231 | 21.09 | 3,238 | 21.05 | 3,255.75 | 21.16 | +17.75 | +768.4 | 0 | 0 |
| 2025/03/27 | 145 | -2.5 | -1.69 | 363 | 5,270.75 | 33 | 9.1 | 479.85 | 9.1 | 480 | 9.11 | +0.15 | +45.45 | 0 | 0 |
| 2025/03/26 | 147.5 | +0 | +0 | 489 | 7,170.64 | 96 | 19.62 | 1,405.45 | 19.6 | 1,412.2 | 19.69 | +6.75 | +703.12 | 0 | 0 |
| 2025/03/25 | 147.5 | -1 | -0.67 | 348 | 5,154.36 | 53 | 15.22 | 785.75 | 15.24 | 787.1 | 15.27 | +1.35 | +254.72 | 0 | 0 |
| 2025/03/24 | 148.5 | -1.5 | -1 | 354 | 5,271.43 | 33 | 9.32 | 490.7 | 9.31 | 491.75 | 9.33 | +1.05 | +318.18 | 0 | 0 |
| 2025/03/21 | 150 | -1 | -0.66 | 309 | 4,642.03 | 21 | 6.8 | 316 | 6.81 | 315.9 | 6.81 | -0.1 | -47.62 | 3 | 0.97 |
| 2025/03/20 | 151 | +0 | +0 | 418 | 6,323.07 | 44 | 10.52 | 665.3 | 10.52 | 666.7 | 10.54 | +1.4 | +318.18 | 2 | 0.48 |
| 2025/03/19 | 151 | -2 | -1.31 | 443 | 6,712.03 | 15 | 3.39 | 228.55 | 3.41 | 227.8 | 3.39 | -0.75 | -500 | 0 | 0 |
| 2025/03/18 | 153 | -4.5 | -2.86 | 704 | 10,868.45 | 65 | 9.23 | 1,006.05 | 9.26 | 1,002.8 | 9.23 | -3.25 | -500 | 0 | 0 |
| 2025/03/17 | 157.5 | +3 | +1.94 | 334 | 5,265.89 | 33 | 9.87 | 518.8 | 9.85 | 520.05 | 9.88 | +1.25 | +378.79 | 0 | 0 |
| 2025/03/14 | 154.5 | +2 | +1.31 | 252 | 3,864.35 | 43 | 17.07 | 658.55 | 17.04 | 660.5 | 17.09 | +1.95 | +453.49 | 0 | 0 |
| 2025/03/13 | 152.5 | -0.5 | -0.33 | 359 | 5,534.86 | 80 | 22.26 | 1,230.25 | 22.23 | 1,238.1 | 22.37 | +7.85 | +981.25 | 0 | 0 |
| 2025/03/12 | 153 | -0.5 | -0.33 | 405 | 6,201.35 | 76 | 18.77 | 1,163.3 | 18.76 | 1,166.15 | 18.8 | +2.85 | +375 | 0 | 0 |
| 2025/03/11 | 153.5 | -3 | -1.92 | 478 | 7,316.21 | 121 | 25.3 | 1,847.8 | 25.26 | 1,855.5 | 25.36 | +7.7 | +636.36 | 0 | 0 |
| 2025/03/10 | 156.5 | -2.5 | -1.57 | 369 | 5,826.32 | 37 | 10.01 | 583.5 | 10.01 | 585.75 | 10.05 | +2.25 | +608.11 | 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。
