1777
84.9
TWD+1.10 (1.31%)
2025.07.17收盤
生泰－現股當沖
生泰最新現股當沖狀況
整理生泰最新(2025/07/16) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的4.76%。當日現股當沖之總損益為+600元、每張平均損益則為+200元。
開盤價
84
收盤價
84.9
當日範圍
84 - 84.9
成交張數
53
開盤價(昨)
83.5
收盤價(昨)
83.8
昨日範圍
83.3 - 83.9
成交張數(昨)
63
成交金額
446.57萬
成交金額(昨)
526.23萬
52週範圍
82 - 108
發行股數
4459萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
84
收盤價
84.9
成交張數
53
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 | 84.9 | +1.1 | +1.31 | 53 | 446.57 | 3 | 5.66 | 25.2 | 5.64 | 25.43 | 5.69 | +0.23 | +766.67 | 0 | 0 |
| 2025/07/16 | 83.8 | +0.3 | +0.36 | 63 | 526.23 | 3 | 4.76 | 25.05 | 4.76 | 25.11 | 4.77 | +0.06 | +200 | 0 | 0 |
| 2025/07/15 | 83.5 | +0 | +0 | 58 | 484.36 | 1 | 1.72 | 8.35 | 1.72 | 8.35 | 1.72 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 83.5 | -0.4 | -0.48 | 26 | 217.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 83.9 | +0.8 | +0.96 | 41 | 343.34 | 4 | 9.76 | 33.33 | 9.71 | 33.58 | 9.78 | +0.25 | +625 | 0 | 0 |
| 2025/07/10 | 83.1 | +0.7 | +0.85 | 31 | 256.2 | 1 | 3.23 | 8.27 | 3.23 | 8.31 | 3.24 | +0.04 | +400 | 0 | 0 |
| 2025/07/09 | 82.4 | -0.6 | -0.72 | 72 | 594.42 | 5 | 6.94 | 41.32 | 6.95 | 41.24 | 6.94 | -0.08 | -160 | 0 | 0 |
| 2025/07/08 | 83 | -0.3 | -0.36 | 37 | 307.23 | 5 | 13.51 | 41.53 | 13.52 | 41.57 | 13.53 | +0.04 | +80 | 0 | 0 |
| 2025/07/07 | 83.3 | -3.2 | -3.7 | 201 | 1,671.99 | 21 | 10.45 | 174.59 | 10.44 | 174.9 | 10.46 | +0.31 | +147.62 | 0 | 0 |
| 2025/07/04 | 86.5 | -0.9 | -1.03 | 69 | 598.41 | 4 | 5.8 | 34.67 | 5.79 | 34.63 | 5.79 | -0.04 | -100 | 0 | 0 |
| 2025/07/03 | 87.4 | -0.2 | -0.23 | 82 | 719.15 | 1 | 1.22 | 8.75 | 1.22 | 8.83 | 1.23 | +0.08 | +800 | 0 | 0 |
| 2025/07/02 | 87.6 | +0.6 | +0.69 | 59 | 517.9 | 7 | 11.86 | 61.49 | 11.87 | 61.56 | 11.89 | +0.07 | +100 | 0 | 0 |
| 2025/07/01 | 87 | +0.1 | +0.12 | 17 | 148.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 5.88 |
| 2025/06/30 | 86.9 | -0.2 | -0.23 | 15 | 130.73 | 4 | 26.67 | 34.89 | 26.69 | 34.92 | 26.71 | +0.03 | +75 | 0 | 0 |
| 2025/06/27 | 87.1 | -0.3 | -0.34 | 18 | 156.47 | 2 | 11.11 | 17.33 | 11.08 | 17.45 | 11.15 | +0.12 | +600 | 0 | 0 |
| 2025/06/26 | 87.4 | -0.1 | -0.11 | 37 | 323.98 | 3 | 8.11 | 26.36 | 8.14 | 26.41 | 8.15 | +0.05 | +166.67 | 0 | 0 |
| 2025/06/25 | 87.5 | +0.2 | +0.23 | 11 | 96.25 | 1 | 9.09 | 8.75 | 9.09 | 8.77 | 9.11 | +0.02 | +200 | 0 | 0 |
| 2025/06/24 | 87.3 | +1.5 | +1.75 | 26 | 225.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 85.8 | -0.5 | -0.58 | 22 | 188.37 | 2 | 9.09 | 17.04 | 9.05 | 17.16 | 9.11 | +0.12 | +600 | 0 | 0 |
| 2025/06/20 | 86.3 | -0.3 | -0.35 | 39 | 336.83 | 2 | 5.13 | 17.29 | 5.13 | 17.26 | 5.12 | -0.03 | -150 | 0 | 0 |
| 2025/06/19 | 86.6 | -0.5 | -0.57 | 76 | 660.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/18 | 87.1 | +0.7 | +0.81 | 43 | 374.53 | 3 | 6.98 | 26.12 | 6.97 | 26.09 | 6.97 | -0.03 | -100 | 0 | 0 |
| 2025/06/17 | 86.4 | -0.6 | -0.69 | 132 | 1,144.7 | 4 | 3.03 | 34.89 | 3.05 | 34.69 | 3.03 | -0.2 | -500 | 0 | 0 |
| 2025/06/16 | 87 | -1.1 | -1.25 | 149 | 1,299.66 | 3 | 2.01 | 26.2 | 2.02 | 26.1 | 2.01 | -0.1 | -333.33 | 0 | 0 |
| 2025/06/13 | 88.1 | -0.3 | -0.34 | 52 | 458.13 | 2 | 3.85 | 17.72 | 3.87 | 17.7 | 3.86 | -0.02 | -100 | 0 | 0 |
| 2025/06/12 | 88.4 | -0.6 | -0.67 | 111 | 980.13 | 5 | 4.5 | 44.17 | 4.51 | 44.24 | 4.51 | +0.07 | +140 | 0 | 0 |
| 2025/06/11 | 89 | -0.9 | -1 | 90 | 801.76 | 16 | 17.78 | 142.75 | 17.8 | 142.99 | 17.83 | +0.24 | +150 | 0 | 0 |
| 2025/06/10 | 89.9 | +1.6 | +1.81 | 35 | 313.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 88.3 | +0 | +0 | 37 | 327.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 88.3 | -0.9 | -1.01 | 49 | 433.88 | 2 | 4.08 | 17.62 | 4.06 | 17.71 | 4.08 | +0.09 | +450 | 0 | 0 |
| 2025/06/05 | 89.2 | +1.1 | +1.25 | 72 | 636.53 | 7 | 9.72 | 61.82 | 9.71 | 62.13 | 9.76 | +0.31 | +442.86 | 0 | 0 |
| 2025/06/04 | 88.1 | +0.1 | +0.11 | 47 | 414.35 | 5 | 10.64 | 44.15 | 10.66 | 44.18 | 10.66 | +0.03 | +60 | 0 | 0 |
| 2025/06/03 | 88 | +0.2 | +0.23 | 53 | 465.71 | 5 | 9.43 | 43.91 | 9.43 | 43.87 | 9.42 | -0.04 | -80 | 0 | 0 |
| 2025/06/02 | 87.8 | -1.4 | -1.57 | 75 | 661.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 89.2 | -0.3 | -0.34 | 31 | 277.17 | 3 | 9.68 | 26.87 | 9.69 | 26.97 | 9.73 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/28 | 89.5 | -0.6 | -0.67 | 27 | 242.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 90.1 | -0.1 | -0.11 | 45 | 406.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 90.2 | +0.1 | +0.11 | 16 | 144.46 | 1 | 6.25 | 9.03 | 6.25 | 9.07 | 6.28 | +0.04 | +400 | 0 | 0 |
| 2025/05/23 | 90.1 | +0 | +0 | 33 | 298.58 | 4 | 12.12 | 36.24 | 12.14 | 36.18 | 12.12 | -0.06 | -150 | 0 | 0 |
| 2025/05/22 | 90.1 | +0.3 | +0.33 | 15 | 134.91 | 1 | 6.67 | 8.99 | 6.66 | 8.97 | 6.65 | -0.02 | -200 | 0 | 0 |
| 2025/05/21 | 89.8 | +0.7 | +0.79 | 51 | 458.5 | 10 | 19.61 | 89.96 | 19.62 | 89.98 | 19.62 | +0.02 | +20 | 0 | 0 |
| 2025/05/20 | 89.1 | +0.3 | +0.34 | 33 | 293.06 | 7 | 21.21 | 62.12 | 21.2 | 62.32 | 21.27 | +0.2 | +285.71 | 0 | 0 |
| 2025/05/19 | 88.8 | +0.2 | +0.23 | 59 | 525.4 | 11 | 18.64 | 97.8 | 18.61 | 97.89 | 18.63 | +0.09 | +81.82 | 0 | 0 |
| 2025/05/16 | 88.6 | -0.6 | -0.67 | 153 | 1,355.83 | 10 | 6.54 | 88.68 | 6.54 | 88.63 | 6.54 | -0.05 | -50 | 0 | 0 |
| 2025/05/15 | 89.2 | +0 | +0 | 33 | 293.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 89.2 | +0.5 | +0.56 | 58 | 516.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/13 | 88.7 | -1.5 | -1.66 | 143 | 1,275.79 | 9 | 6.29 | 80.82 | 6.33 | 80.32 | 6.3 | -0.5 | -555.56 | 0 | 0 |
| 2025/05/12 | 90.2 | +0.5 | +0.56 | 61 | 549.63 | 7 | 11.48 | 63.01 | 11.46 | 63.14 | 11.49 | +0.13 | +185.71 | 0 | 0 |
| 2025/05/09 | 89.7 | +0.2 | +0.22 | 30 | 268.3 | 6 | 20 | 53.59 | 19.97 | 53.69 | 20.01 | +0.1 | +166.67 | 0 | 0 |
| 2025/05/08 | 89.5 | -2 | -2.19 | 211 | 1,887.74 | 20 | 9.48 | 178.79 | 9.47 | 179.21 | 9.49 | +0.42 | +210 | 0 | 0 |
| 2025/05/07 | 91.5 | +0.7 | +0.77 | 18 | 164.84 | 1 | 5.56 | 9.3 | 5.64 | 9.15 | 5.55 | -0.15 | -1,500 | 0 | 0 |
| 2025/05/06 | 90.8 | -0.5 | -0.55 | 67 | 611.81 | 9 | 13.43 | 82.21 | 13.44 | 82.04 | 13.41 | -0.17 | -188.89 | 0 | 0 |
| 2025/05/05 | 91.3 | -2.8 | -2.98 | 82 | 751.82 | 9 | 10.98 | 82.96 | 11.03 | 82.68 | 11 | -0.28 | -311.11 | 0 | 0 |
| 2025/05/02 | 94.1 | +1.1 | +1.18 | 69 | 651.95 | 5 | 7.25 | 46.98 | 7.21 | 47.3 | 7.26 | +0.32 | +640 | 0 | 0 |
| 2025/04/30 | 93 | +2.2 | +2.42 | 72 | 667.11 | 6 | 8.33 | 55.21 | 8.28 | 55.78 | 8.36 | +0.57 | +950 | 0 | 0 |
| 2025/04/29 | 90.8 | +0.4 | +0.44 | 63 | 570.88 | 14 | 22.22 | 126.72 | 22.2 | 127.7 | 22.37 | +0.98 | +700 | 0 | 0 |
| 2025/04/28 | 90.4 | +1 | +1.12 | 47 | 423.43 | 6 | 12.77 | 53.93 | 12.74 | 54.13 | 12.78 | +0.2 | +333.33 | 0 | 0 |
| 2025/04/25 | 89.4 | +0.8 | +0.9 | 62 | 553.75 | 3 | 4.84 | 26.73 | 4.83 | 26.85 | 4.85 | +0.12 | +400 | 0 | 0 |
| 2025/04/24 | 88.6 | -0.4 | -0.45 | 29 | 257.42 | 4 | 13.79 | 35.39 | 13.75 | 35.63 | 13.84 | +0.24 | +600 | 0 | 0 |
| 2025/04/23 | 89 | +3.4 | +3.97 | 113 | 999.16 | 5 | 4.42 | 44.05 | 4.41 | 44.19 | 4.42 | +0.14 | +280 | 0 | 0 |
| 2025/04/22 | 85.6 | -1.6 | -1.83 | 209 | 1,792.5 | 54 | 25.84 | 463.3 | 25.85 | 463.2 | 25.84 | -0.1 | -18.52 | 0 | 0 |
| 2025/04/21 | 87.2 | -0.9 | -1.02 | 73 | 640.91 | 4 | 5.48 | 35.19 | 5.49 | 35.09 | 5.48 | -0.1 | -250 | 0 | 0 |
| 2025/04/18 | 88.1 | -0.4 | -0.45 | 57 | 504.08 | 1 | 1.75 | 8.82 | 1.75 | 8.81 | 1.75 | -0.01 | -100 | 0 | 0 |
| 2025/04/17 | 88.5 | +0.4 | +0.45 | 75 | 659.11 | 19 | 25.33 | 166.13 | 25.21 | 167.4 | 25.4 | +1.27 | +668.42 | 0 | 0 |
| 2025/04/16 | 88.1 | -0.5 | -0.56 | 84 | 740.72 | 15 | 17.86 | 132.46 | 17.88 | 132.41 | 17.88 | -0.05 | -33.33 | 0 | 0 |
| 2025/04/15 | 88.6 | +1.2 | +1.37 | 80 | 707.23 | 8 | 10 | 70.4 | 9.95 | 70.52 | 9.97 | +0.12 | +150 | 0 | 0 |
| 2025/04/14 | 87.4 | -0.1 | -0.11 | 196 | 1,712.76 | 41 | 20.92 | 359.85 | 21.01 | 360.25 | 21.03 | +0.4 | +97.56 | 0 | 0 |
| 2025/04/11 | 87.5 | -2.7 | -2.99 | 295 | 2,555.98 | 99 | 33.56 | 849.73 | 33.24 | 861.59 | 33.71 | +11.86 | +1,197.98 | 0 | 0 |
| 2025/04/10 | 90.2 | +8.2 | +10 | 180 | 1,610.52 | 26 | 14.44 | 230.48 | 14.31 | 232.03 | 14.41 | +1.55 | +596.15 | 0 | 0 |
| 2025/04/09 | 82 | -7.2 | -8.07 | 282 | 2,385.19 | 60 | 21.28 | 513.75 | 21.54 | 511.89 | 21.46 | -1.86 | -310 | 0 | 0 |
| 2025/04/08 | 89.2 | -3.1 | -3.36 | 794 | 6,719.23 | 197 | 24.81 | 1,656.29 | 24.65 | 1,681.39 | 25.02 | +25.1 | +1,274.11 | 0 | 0 |
| 2025/04/07 | 92.3 | -10.2 | -9.95 | 63 | 581.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 102.5 | +0 | +0 | 87 | 891.43 | 13 | 14.93 | 133.05 | 14.93 | 133.25 | 14.95 | +0.2 | +153.85 | 0 | 0 |
| 2025/04/01 | 102.5 | +2.5 | +2.5 | 106 | 1,082.03 | 26 | 24.43 | 263.1 | 24.32 | 265.1 | 24.5 | +2 | +769.23 | 0 | 0 |
| 2025/03/31 | 100 | -3 | -2.91 | 172 | 1,739.37 | 32 | 18.56 | 323 | 18.57 | 323.75 | 18.61 | +0.75 | +234.38 | 0 | 0 |
| 2025/03/28 | 103 | -2.5 | -2.37 | 158 | 1,629.78 | 27 | 17.09 | 278.2 | 17.07 | 278.5 | 17.09 | +0.3 | +111.11 | 0 | 0 |
| 2025/03/27 | 105.5 | +1.5 | +1.44 | 85 | 884.42 | 7 | 8.27 | 72.9 | 8.24 | 73.35 | 8.29 | +0.45 | +642.86 | 0 | 0 |
| 2025/03/26 | 104 | -0.5 | -0.48 | 38 | 399.51 | 4 | 10.48 | 41.85 | 10.48 | 41.85 | 10.48 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 104.5 | -0.5 | -0.48 | 60 | 631.74 | 4 | 6.63 | 41.9 | 6.63 | 41.8 | 6.62 | -0.1 | -250 | 0 | 0 |
| 2025/03/24 | 105 | -1.5 | -1.41 | 146 | 1,538.91 | 14 | 9.56 | 147.8 | 9.6 | 147.1 | 9.56 | -0.7 | -500 | 0 | 0 |
| 2025/03/21 | 106.5 | +1 | +0.95 | 53 | 558.05 | 7 | 13.31 | 74.15 | 13.29 | 74.2 | 13.3 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/20 | 105.5 | +0 | +0 | 87 | 911.98 | 10 | 11.56 | 105.45 | 11.56 | 105.7 | 11.59 | +0.25 | +250 | 0 | 0 |
| 2025/03/19 | 105.5 | -2 | -1.86 | 136 | 1,449.13 | 30 | 22.04 | 319.8 | 22.07 | 318.6 | 21.99 | -1.2 | -400 | 1 | 0.73 |
| 2025/03/18 | 107.5 | -0.5 | -0.46 | 406 | 4,395.53 | 98 | 24.16 | 1,059.05 | 24.09 | 1,062.75 | 24.18 | +3.7 | +377.55 | 0 | 0 |
| 2025/03/17 | 108 | +3 | +2.86 | 342 | 3,650.85 | 44 | 12.88 | 467.3 | 12.8 | 470.7 | 12.89 | +3.4 | +772.73 | 0 | 0 |
| 2025/03/14 | 105 | +4 | +3.96 | 426 | 4,478.64 | 64 | 15.04 | 673.6 | 15.04 | 671.55 | 14.99 | -2.05 | -320.31 | 0 | 0 |
| 2025/03/13 | 101 | -4 | -3.81 | 234 | 2,419.93 | 28 | 11.94 | 288.4 | 11.92 | 290.3 | 12 | +1.9 | +678.57 | 0 | 0 |
| 2025/03/12 | 105 | -1 | -0.94 | 159 | 1,677.65 | 41 | 25.74 | 432.85 | 25.8 | 431.85 | 25.74 | -1 | -243.9 | 0 | 0 |
| 2025/03/11 | 106 | +0.5 | +0.47 | 311 | 3,283.97 | 69 | 22.19 | 727.75 | 22.16 | 728.2 | 22.17 | +0.45 | +65.22 | 0 | 0 |
| 2025/03/10 | 105.5 | +2 | +1.93 | 384 | 4,034.54 | 35 | 9.12 | 366.9 | 9.09 | 367.95 | 9.12 | +1.05 | +300 | 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。
