2466
76.5
TWD-1.30 (-1.67%)
2025.09.12收盤
冠西電－現股當沖
冠西電最新現股當沖狀況
整理冠西電最新(2025/08/21) 當沖狀況。整體成交張數為458張，佔整體市場成交張數的44.36%。當日現股當沖之總損益為+20.66萬元、每張平均損益則為+451元。
開盤價
77.8
收盤價
76.5
當日範圍
76.3 - 79
成交張數
280
開盤價(昨)
77.2
收盤價(昨)
77.8
昨日範圍
75.3 - 78.3
成交張數(昨)
494
成交金額
2171.77萬
成交金額(昨)
3819.92萬
52週範圍
32.9 - 108.5
發行股數
2億
市值
133億
現股當沖－歷史逐日資訊
開盤價
77.8
收盤價
76.5
成交張數
280
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(%) | ||||||
| 2025/08/21 | 68.7 | -1.3 | -1.86 | 1,033 | 7,057.5 | 458 | 44.36 | 3,127.29 | 44.31 | 3,147.95 | 44.6 | +20.66 | +451.09 | 0 | 0 |
| 2025/08/20 | 70 | -0.2 | -0.28 | 460 | 3,260.46 | 215 | 46.73 | 1,521.62 | 46.67 | 1,524.52 | 46.76 | +2.9 | +134.88 | 0 | 0 |
| 2025/08/19 | 70.2 | +0.1 | +0.14 | 345 | 2,430.06 | 204 | 59.19 | 1,438.61 | 59.2 | 1,436.75 | 59.12 | -1.86 | -91.18 | 0 | 0 |
| 2025/08/18 | 70.1 | -1.8 | -2.5 | 540 | 3,884.5 | 217 | 40.19 | 1,560.01 | 40.16 | 1,560.69 | 40.18 | +0.68 | +31.34 | 0 | 0 |
| 2025/08/15 | 71.9 | +1.9 | +2.71 | 853 | 6,114.79 | 351 | 41.16 | 2,515.62 | 41.14 | 2,518.95 | 41.19 | +3.33 | +94.87 | 0 | 0 |
| 2025/08/14 | 70 | +3.4 | +5.11 | 795 | 5,501.4 | 335 | 42.15 | 2,306.98 | 41.93 | 2,322.67 | 42.22 | +15.69 | +468.36 | 0 | 0 |
| 2025/08/13 | 66.6 | -3.5 | -4.99 | 1,049 | 7,229.18 | 211 | 20.12 | 1,457.05 | 20.16 | 1,464.53 | 20.26 | +7.48 | +354.5 | 0 | 0 |
| 2025/08/12 | 70.1 | -1.2 | -1.68 | 909 | 6,523.81 | 321 | 35.3 | 2,308.03 | 35.38 | 2,311.34 | 35.43 | +3.31 | +103.12 | 0 | 0 |
| 2025/08/11 | 71.3 | -7.7 | -9.75 | 3,146 | 22,784.06 | 1,296 | 41.19 | 9,396.91 | 41.24 | 9,339.85 | 40.99 | -57.06 | -440.28 | 0 | 0 |
| 2025/08/08 | 79 | -1.6 | -1.99 | 777 | 6,181.41 | 175 | 22.53 | 1,396.31 | 22.59 | 1,393.79 | 22.55 | -2.52 | -144 | 0 | 0 |
| 2025/08/07 | 80.6 | -3.2 | -3.82 | 891 | 7,289.47 | 245 | 27.5 | 2,011.91 | 27.6 | 2,002.34 | 27.47 | -9.57 | -390.61 | 1 | 0.11 |
| 2025/08/06 | 83.8 | -3.7 | -4.23 | 839 | 7,163.35 | 267 | 31.83 | 2,290.39 | 31.97 | 2,290.19 | 31.97 | -0.2 | -7.49 | 0 | 0 |
| 2025/08/05 | 87.5 | +0.3 | +0.34 | 277 | 2,439.24 | 109 | 39.41 | 960.04 | 39.36 | 960.79 | 39.39 | +0.75 | +68.81 | 0 | 0 |
| 2025/08/04 | 87.2 | -0.6 | -0.68 | 569 | 4,921.49 | 286 | 50.22 | 2,463.05 | 50.05 | 2,482.02 | 50.43 | +18.97 | +663.29 | 0 | 0 |
| 2025/08/01 | 87.8 | -0.8 | -0.9 | 3,012 | 26,913.11 | 1,895 | 62.91 | 16,896.56 | 62.78 | 16,935.98 | 62.93 | +39.42 | +208.02 | 0 | 0 |
| 2025/07/31 | 88.6 | +5.1 | +6.11 | 2,538 | 22,256.84 | 1,301 | 51.27 | 11,394.33 | 51.19 | 11,436.16 | 51.38 | +41.83 | +321.52 | 4 | 0.16 |
| 2025/07/30 | 83.5 | +4.8 | +6.1 | 1,143 | 9,405.54 | 590 | 51.62 | 4,824.58 | 51.3 | 4,861.95 | 51.69 | +37.37 | +633.39 | 0 | 0 |
| 2025/07/29 | 78.7 | -1.3 | -1.62 | 208 | 1,646.56 | 55 | 26.39 | 435.34 | 26.44 | 434.49 | 26.39 | -0.85 | -154.55 | 0 | 0 |
| 2025/07/28 | 80 | +0.1 | +0.13 | 295 | 2,392.14 | 144 | 48.77 | 1,165.94 | 48.74 | 1,165.9 | 48.74 | -0.04 | -2.78 | 0 | 0 |
| 2025/07/25 | 79.9 | +0.8 | +1.01 | 224 | 1,776.52 | 68 | 30.37 | 539.3 | 30.36 | 541.29 | 30.47 | +1.99 | +292.65 | 0 | 0 |
| 2025/07/24 | 79.1 | -1.5 | -1.86 | 551 | 4,406.24 | 211 | 38.32 | 1,696.05 | 38.49 | 1,691.78 | 38.4 | -4.27 | -202.37 | 1 | 0.18 |
| 2025/07/23 | 80.6 | +2 | +2.54 | 364 | 2,909.58 | 132 | 36.26 | 1,051.65 | 36.14 | 1,057.66 | 36.35 | +6.01 | +455.3 | 0 | 0 |
| 2025/07/22 | 78.6 | -1.2 | -1.5 | 824 | 6,529.69 | 288 | 34.96 | 2,282.81 | 34.96 | 2,285.51 | 35 | +2.7 | +93.75 | 1 | 0.12 |
| 2025/07/21 | 79.8 | -2.8 | -3.39 | 1,025 | 8,246.33 | 481 | 46.9 | 3,861.65 | 46.83 | 3,875.57 | 47 | +13.92 | +289.4 | 0 | 0 |
| 2025/07/18 | 82.6 | -1.2 | -1.43 | 1,389 | 11,605.05 | 524 | 37.73 | 4,379.77 | 37.74 | 4,379.53 | 37.74 | -0.24 | -4.58 | 0 | 0 |
| 2025/07/17 | 83.8 | -6.2 | -6.89 | 1,714 | 14,790.88 | 446 | 26.01 | 3,863.85 | 26.12 | 3,850.3 | 26.03 | -13.55 | -303.81 | 1 | 0.06 |
| 2025/07/16 | 90 | -0.7 | -0.77 | 906 | 8,190.46 | 379 | 41.83 | 3,426.79 | 41.84 | 3,429.17 | 41.87 | +2.38 | +62.8 | 0 | 0 |
| 2025/07/15 | 90.7 | +0.2 | +0.22 | 1,290 | 11,629.66 | 579 | 44.89 | 5,209.61 | 44.8 | 5,233.5 | 45 | +23.89 | +412.61 | 0 | 0 |
| 2025/07/14 | 90.5 | +3.4 | +3.9 | 1,770 | 16,016.3 | 693 | 39.15 | 6,243.5 | 38.98 | 6,268.83 | 39.14 | +25.33 | +365.51 | 0 | 0 |
| 2025/07/11 | 87.1 | -4.2 | -4.6 | 1,141 | 10,105.13 | 436 | 38.21 | 3,869.78 | 38.3 | 3,866.13 | 38.26 | -3.65 | -83.72 | 1 | 0.09 |
| 2025/07/10 | 91.3 | +1.9 | +2.13 | 994 | 8,941.7 | 400 | 40.26 | 3,588.42 | 40.13 | 3,588.45 | 40.13 | +0.03 | +0.75 | 0 | 0 |
| 2025/07/09 | 89.4 | +1.9 | +2.17 | 952 | 8,404.41 | 329 | 34.55 | 2,894.18 | 34.44 | 2,907.81 | 34.6 | +13.63 | +414.29 | 0 | 0 |
| 2025/07/08 | 87.5 | -1.3 | -1.46 | 772 | 6,781.11 | 442 | 57.25 | 3,882.29 | 57.25 | 3,884.23 | 57.28 | +1.94 | +43.89 | 0 | 0 |
| 2025/07/07 | 88.8 | +5.3 | +6.35 | 1,566 | 13,697.23 | 589 | 37.6 | 5,126.59 | 37.43 | 5,159.53 | 37.67 | +32.94 | +559.25 | 4 | 0.26 |
| 2025/07/04 | 83.5 | -7 | -7.73 | 2,809 | 24,406.48 | 983 | 34.99 | 8,633.97 | 35.38 | 8,564.53 | 35.09 | -69.44 | -706.41 | 0 | 0 |
| 2025/07/03 | 90.5 | +3.4 | +3.9 | 1,832 | 16,424.46 | 593 | 32.37 | 5,299.18 | 32.26 | 5,329.06 | 32.45 | +29.88 | +503.88 | 0 | 0 |
| 2025/07/02 | 87.1 | +1.5 | +1.75 | 573 | 4,995.52 | 159 | 27.72 | 1,381.27 | 27.65 | 1,385.02 | 27.73 | +3.75 | +235.85 | 0 | 0 |
| 2025/07/01 | 85.6 | -1.3 | -1.5 | 692 | 6,029.8 | 313 | 45.24 | 2,737.06 | 45.39 | 2,731 | 45.29 | -6.06 | -193.61 | 0 | 0 |
| 2025/06/30 | 86.9 | -0.2 | -0.23 | 285 | 2,475.58 | 125 | 43.92 | 1,088.16 | 43.96 | 1,087.8 | 43.94 | -0.36 | -28.8 | 0 | 0 |
| 2025/06/27 | 87.1 | -0.8 | -0.91 | 692 | 6,109.24 | 353 | 51.03 | 3,118.32 | 51.04 | 3,111.34 | 50.93 | -6.98 | -197.73 | 1 | 0.14 |
| 2025/06/26 | 87.9 | +1.9 | +2.21 | 584 | 5,123 | 271 | 46.44 | 2,378.71 | 46.43 | 2,378.39 | 46.43 | -0.32 | -11.81 | 0 | 0 |
| 2025/06/25 | 86 | +0.2 | +0.23 | 658 | 5,755.23 | 38 | 5.77 | 131.4 | 2.28 | 130.82 | 2.27 | -0.58 | -152.63 | 3 | 0.46 |
| 2025/06/24 | 85.8 | +0.7 | +0.82 | 555 | 4,812.06 | 339 | 61.13 | 2,948.88 | 61.28 | 2,945.9 | 61.22 | -2.98 | -87.91 | 1 | 0.18 |
| 2025/06/23 | 85.1 | -1.7 | -1.96 | 358 | 3,071.43 | 136 | 38.03 | 1,170.61 | 38.11 | 1,168.22 | 38.04 | -2.39 | -175.74 | 2 | 0.56 |
| 2025/06/20 | 86.8 | -1.1 | -1.25 | 1,949 | 17,180.69 | 1,269 | 65.12 | 11,195.79 | 65.16 | 11,188.2 | 65.12 | -7.59 | -59.81 | 3 | 0.15 |
| 2025/06/19 | 87.9 | +4.4 | +5.27 | 2,057 | 17,971.48 | 936 | 45.51 | 8,139.71 | 45.29 | 8,205.38 | 45.66 | +65.67 | +701.6 | 0 | 0 |
| 2025/06/18 | 83.5 | +1.1 | +1.33 | 232 | 1,932.22 | 85 | 36.68 | 707.13 | 36.6 | 707.76 | 36.63 | +0.63 | +74.12 | 0 | 0 |
| 2025/06/17 | 82.4 | +0.4 | +0.49 | 360 | 2,992.42 | 139 | 38.57 | 1,154.16 | 38.57 | 1,153.64 | 38.55 | -0.52 | -37.41 | 0 | 0 |
| 2025/06/16 | 82 | -2 | -2.38 | 364 | 2,999.34 | 119 | 32.69 | 982.05 | 32.74 | 980.5 | 32.69 | -1.55 | -130.25 | 0 | 0 |
| 2025/06/13 | 84 | -2.7 | -3.11 | 421 | 3,607.1 | 141 | 33.46 | 1,211.7 | 33.59 | 1,205.66 | 33.42 | -6.04 | -428.37 | 1 | 0.24 |
| 2025/06/12 | 86.7 | +0.3 | +0.35 | 302 | 2,620.37 | 134 | 44.35 | 1,161.57 | 44.33 | 1,161.95 | 44.34 | +0.38 | +28.36 | 0 | 0 |
| 2025/06/11 | 86.4 | +1.5 | +1.77 | 873 | 7,489.8 | 457 | 52.36 | 3,927.15 | 52.43 | 3,919.7 | 52.33 | -7.45 | -163.02 | 0 | 0 |
| 2025/06/10 | 84.9 | +2.5 | +3.03 | 348 | 2,906.98 | 164 | 47.18 | 1,370.73 | 47.15 | 1,374.05 | 47.27 | +3.32 | +202.44 | 0 | 0 |
| 2025/06/09 | 82.4 | -0.5 | -0.6 | 272 | 2,247.34 | 119 | 43.82 | 986.53 | 43.9 | 984.31 | 43.8 | -2.22 | -186.55 | 0 | 0 |
| 2025/06/06 | 82.9 | -1.3 | -1.54 | 422 | 3,520.72 | 155 | 36.69 | 1,292.02 | 36.7 | 1,294.56 | 36.77 | +2.54 | +163.87 | 0 | 0 |
| 2025/06/05 | 84.2 | -2.3 | -2.66 | 516 | 4,443.52 | 298 | 57.76 | 2,576.43 | 57.98 | 2,562.41 | 57.67 | -14.02 | -470.47 | 0 | 0 |
| 2025/06/04 | 86.5 | +0.5 | +0.58 | 761 | 6,681.85 | 447 | 58.76 | 3,929.2 | 58.8 | 3,925.33 | 58.75 | -3.87 | -86.58 | 0 | 0 |
| 2025/06/03 | 86 | +0.5 | +0.58 | 373 | 3,206.17 | 222 | 59.54 | 1,910.82 | 59.6 | 1,912.17 | 59.64 | +1.35 | +60.81 | 0 | 0 |
| 2025/06/02 | 85.5 | -0.7 | -0.81 | 467 | 3,961.76 | 219 | 46.9 | 1,856.59 | 46.86 | 1,862.78 | 47.02 | +6.19 | +282.65 | 0 | 0 |
| 2025/05/29 | 86.2 | -1 | -1.15 | 651 | 5,653.94 | 374 | 57.42 | 3,247.32 | 57.43 | 3,247.77 | 57.44 | +0.45 | +12.03 | 0 | 0 |
| 2025/05/28 | 87.2 | +0.7 | +0.81 | 783 | 6,836.42 | 415 | 53 | 3,624.29 | 53.01 | 3,628.41 | 53.07 | +4.12 | +99.28 | 1 | 0.13 |
| 2025/05/27 | 86.5 | -5.5 | -5.98 | 1,216 | 10,882.98 | 492 | 40.47 | 4,430.1 | 40.71 | 4,396.72 | 40.4 | -33.38 | -678.46 | 1 | 0.08 |
| 2025/05/26 | 92 | -0.8 | -0.86 | 1,433 | 13,068.44 | 805 | 56.17 | 7,345.14 | 56.21 | 7,347.79 | 56.23 | +2.65 | +32.92 | 1 | 0.07 |
| 2025/05/23 | 92.8 | +2.8 | +3.11 | 3,076 | 28,096.4 | 1,884 | 61.25 | 17,212.54 | 61.26 | 17,221.15 | 61.29 | +8.61 | +45.7 | 6 | 0.2 |
| 2025/05/22 | 90 | +2.5 | +2.86 | 1,645 | 14,284.86 | 1,026 | 62.38 | 8,895.86 | 62.27 | 8,872.29 | 62.11 | -23.57 | -229.73 | 8 | 0.49 |
| 2025/05/21 | 87.5 | +2.2 | +2.58 | 675 | 5,824.3 | 295 | 43.73 | 2,544.66 | 43.69 | 2,541.24 | 43.63 | -3.42 | -115.93 | 1 | 0.15 |
| 2025/05/20 | 85.3 | +1.9 | +2.28 | 741 | 6,272.64 | 388 | 52.38 | 3,273.91 | 52.19 | 3,279.55 | 52.28 | +5.64 | +145.36 | 2 | 0.27 |
| 2025/05/19 | 83.4 | +0.9 | +1.09 | 1,683 | 14,235.49 | 951 | 56.51 | 8,072.8 | 56.71 | 8,048.12 | 56.54 | -24.68 | -259.52 | 4 | 0.24 |
| 2025/05/16 | 82.5 | -0.4 | -0.48 | 1,002 | 8,309.34 | 373 | 37.22 | 3,102.88 | 37.34 | 3,101.35 | 37.32 | -1.53 | -41.02 | 0 | 0 |
| 2025/05/15 | 82.9 | -5.2 | -5.9 | 991 | 8,378.53 | 338 | 34.11 | 2,855.53 | 34.08 | 2,860.14 | 34.14 | +4.61 | +136.39 | 0 | 0 |
| 2025/05/14 | 88.1 | -0.7 | -0.79 | 636 | 5,613.17 | 289 | 45.47 | 2,553.66 | 45.49 | 2,556.1 | 45.54 | +2.44 | +84.43 | 2 | 0.31 |
| 2025/05/13 | 88.8 | +1.8 | +2.07 | 2,034 | 18,161.13 | 1,356 | 66.67 | 12,119.74 | 66.73 | 12,106.93 | 66.66 | -12.81 | -94.47 | 1 | 0.05 |
| 2025/05/12 | 87 | +3.6 | +4.32 | 2,403 | 20,502.4 | 1,530 | 63.68 | 13,043.87 | 63.62 | 13,081.53 | 63.8 | +37.66 | +246.14 | 0 | 0 |
| 2025/05/09 | 83.4 | +0.9 | +1.09 | 2,102 | 17,356.31 | 1,241 | 59.04 | 10,244.97 | 59.03 | 10,252.42 | 59.07 | +7.45 | +60.03 | 0 | 0 |
| 2025/05/08 | 82.5 | +5.2 | +6.73 | 1,908 | 15,224.28 | 1,051 | 55.09 | 8,332.25 | 54.73 | 8,393.53 | 55.13 | +61.28 | +583.06 | 0 | 0 |
| 2025/05/07 | 77.3 | -0.6 | -0.77 | 1,863 | 14,444.05 | 1,232 | 66.11 | 9,542.49 | 66.07 | 9,556.55 | 66.16 | +14.06 | +114.12 | -- | -- |
| 2025/05/06 | 77.9 | -6.6 | -7.81 | 2,189 | 17,499.89 | 934 | 42.66 | 7,505.11 | 42.89 | 7,505.58 | 42.89 | +0.47 | +5.03 | -- | -- |
| 2025/05/05 | 84.5 | -4 | -4.52 | 1,983 | 16,646.67 | 955 | 48.17 | 8,012.63 | 48.13 | 8,039.52 | 48.3 | +26.89 | +281.57 | -- | -- |
| 2025/05/02 | 88.5 | -0.2 | -0.23 | 1,558 | 14,154.87 | 1,012 | 64.96 | 9,213.14 | 65.09 | 9,196.17 | 64.97 | -16.97 | -167.69 | -- | -- |
| 2025/04/30 | 88.7 | -3 | -3.27 | 2,261 | 20,284.15 | 1,251 | 55.33 | 11,218.45 | 55.31 | 11,246.29 | 55.44 | +27.84 | +222.54 | -- | -- |
| 2025/04/29 | 91.7 | -1.8 | -1.93 | 3,478 | 31,999.23 | 2,017 | 57.99 | 18,552.9 | 57.98 | 18,580.74 | 58.07 | +27.84 | +138.03 | -- | -- |
| 2025/04/28 | 93.5 | -9 | -8.78 | 3,409 | 32,274.87 | 1,616 | 47.41 | 15,324.29 | 47.48 | 15,365.23 | 47.61 | +40.94 | +253.34 | -- | -- |
| 2025/04/25 | 102.5 | +0 | +0 | 1,766 | 18,515.34 | 683 | 38.68 | 7,235.7 | 39.08 | 7,100.8 | 38.35 | -134.9 | -1,975.11 | -- | -- |
| 2025/04/24 | 102.5 | -6 | -5.53 | 2,622 | 27,727.56 | 1,186 | 45.24 | 12,728.45 | 45.91 | 12,377.7 | 44.64 | -350.75 | -2,957.42 | -- | -- |
| 2025/04/23 | 108.5 | +7 | +6.9 | 2,355 | 25,031.42 | 1,242 | 52.75 | 13,148.45 | 52.53 | 13,222.75 | 52.82 | +74.3 | +598.23 | -- | -- |
| 2025/04/22 | 101.5 | -1.5 | -1.46 | 3,310 | 34,765.44 | 2,068 | 62.48 | 21,944 | 63.12 | 21,637.45 | 62.24 | -306.55 | -1,482.35 | -- | -- |
| 2025/04/21 | 103 | -1 | -0.96 | 4,955 | 53,142.8 | 3,034 | 61.23 | 32,778.8 | 61.68 | 32,392.95 | 60.95 | -385.85 | -1,271.75 | -- | -- |
| 2025/04/18 | 104 | -4.5 | -4.15 | 13,179 | 139,167.47 | 10,636 | 80.71 | 112,470.75 | 80.82 | 112,572.9 | 80.89 | +102.15 | +96.04 | -- | -- |
| 2025/04/17 | 108.5 | +4 | +3.83 | 14,017 | 147,090.45 | 10,800 | 77.05 | 112,817.44 | 76.7 | 114,079.81 | 77.56 | +1,262.37 | +1,168.86 | -- | -- |
| 2025/04/16 | 104.5 | +9.2 | +9.65 | 3,427 | 35,027.6 | 1,566 | 45.69 | 15,797.31 | 45.1 | 15,936.99 | 45.5 | +139.68 | +891.95 | -- | -- |
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。
