2486
78.6
TWD+1.70 (2.21%)
2025.04.29收盤
一詮－現股當沖
一詮最新現股當沖狀況
整理一詮最新(2025/04/29) 當沖狀況。整體成交張數為3,394張，佔整體市場成交張數的58.71%。當日現股當沖之總損益為+20.35萬元、每張平均損益則為+60元。
開盤價
77
收盤價
78.6
當日範圍
76 - 79.1
成交張數
5,781
開盤價(昨)
74.7
收盤價(昨)
76.9
昨日範圍
74.3 - 78.2
成交張數(昨)
6,418
成交金額
4.51億
成交金額(昨)
4.92億
52週範圍
65.5 - 144
發行股數
2億
市值
184億
現股當沖－歷史逐日資訊
開盤價
77
收盤價
78.6
成交張數
5,781
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(%) | ||||||
| 2025/04/29 | 78.6 | +1.7 | +2.21 | 5,781 | 45,126.97 | 3,394 | 58.71 | 26,479.68 | 58.68 | 26,500.03 | 58.72 | +20.35 | +59.96 | -- | -- |
| 2025/04/28 | 76.9 | +2.9 | +3.92 | 6,418 | 49,233.31 | 3,292 | 51.29 | 25,181.42 | 51.15 | 25,266.98 | 51.32 | +85.56 | +259.9 | 13 | 0.2 |
| 2025/04/25 | 74 | +2.5 | +3.5 | 6,233 | 46,631.49 | 3,599 | 57.75 | 26,899.56 | 57.69 | 26,918.25 | 57.73 | +18.69 | +51.93 | 14 | 0.22 |
| 2025/04/24 | 71.5 | +0.3 | +0.42 | 5,165 | 36,881.07 | 3,131 | 60.62 | 22,359.72 | 60.63 | 22,368.5 | 60.65 | +8.78 | +28.04 | 7 | 0.14 |
| 2025/04/23 | 71.2 | +5.7 | +8.7 | 10,141 | 72,556.13 | 6,013 | 59.3 | 43,039.85 | 59.32 | 43,028.34 | 59.3 | -11.51 | -19.14 | 11 | 0.11 |
| 2025/04/22 | 65.5 | -3.7 | -5.35 | 9,744 | 65,594.5 | 4,963 | 50.93 | 33,319.37 | 50.8 | 33,629.86 | 51.27 | +310.49 | +625.61 | 17 | 0.17 |
| 2025/04/21 | 69.2 | -5.3 | -7.11 | 5,579 | 39,854.15 | 2,383 | 42.71 | 17,050.93 | 42.78 | 17,066.67 | 42.82 | +15.74 | +66.05 | 12 | 0.22 |
| 2025/04/18 | 74.5 | -1.7 | -2.23 | 3,488 | 26,265.49 | 1,663 | 47.68 | 12,538.2 | 47.74 | 12,543.16 | 47.76 | +4.96 | +29.83 | 4 | 0.11 |
| 2025/04/17 | 76.2 | -0.2 | -0.26 | 5,101 | 38,446.78 | 3,116 | 61.09 | 23,456.54 | 61.01 | 23,546.17 | 61.24 | +89.63 | +287.64 | 3 | 0.06 |
| 2025/04/16 | 76.4 | -2.6 | -3.29 | 6,974 | 54,626.88 | 3,345 | 47.96 | 26,192.11 | 47.95 | 26,217.74 | 47.99 | +25.63 | +76.62 | 11 | 0.16 |
| 2025/04/15 | 79 | +5.2 | +7.05 | 8,159 | 63,332.03 | 3,851 | 47.2 | 29,744.38 | 46.97 | 29,948.3 | 47.29 | +203.92 | +529.52 | 14 | 0.17 |
| 2025/04/14 | 73.8 | +1.8 | +2.5 | 10,455 | 77,838.08 | 5,890 | 56.34 | 43,788.2 | 56.26 | 43,997.74 | 56.52 | +209.54 | +355.76 | 11 | 0.11 |
| 2025/04/11 | 72 | -1.2 | -1.64 | 14,111 | 96,088.3 | 6,153 | 43.6 | 41,595.59 | 43.29 | 42,393.95 | 44.12 | +798.36 | +1,297.51 | 25 | 0.18 |
| 2025/04/10 | 73.2 | +6.6 | +9.91 | 5,614 | 41,015.28 | 718 | 12.79 | 5,239.35 | 12.77 | 5,247.78 | 12.79 | +8.43 | +117.41 | 1 | 0.02 |
| 2025/04/09 | 66.6 | -7.3 | -9.88 | 1,441 | 9,594.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 73.9 | -8.2 | -9.99 | 1,658 | 12,253.08 | 73 | 4.4 | 539.47 | 4.4 | 539.47 | 4.4 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 82.1 | -9.1 | -9.98 | 337 | 2,765.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 91.2 | +1 | +1.11 | 5,094 | 46,653.26 | 3,003 | 58.95 | 27,483.5 | 58.91 | 27,510.2 | 58.97 | +26.7 | +88.91 | 10 | 0.2 |
| 2025/04/01 | 90.2 | +1.1 | +1.23 | 8,070 | 72,100.52 | 4,328 | 53.63 | 38,596.56 | 53.53 | 38,735.71 | 53.72 | +139.15 | +321.51 | 9 | 0.11 |
| 2025/03/31 | 89.1 | -9.9 | -10 | 11,261 | 101,698.24 | 3,351 | 29.76 | 30,333.04 | 29.83 | 30,333.95 | 29.83 | +0.91 | +2.72 | 14 | 0.12 |
| 2025/03/28 | 99 | -4 | -3.88 | 6,264 | 62,791.78 | 1,629 | 26.01 | 16,362.07 | 26.06 | 16,345.63 | 26.03 | -16.44 | -100.92 | 8 | 0.13 |
| 2025/03/27 | 103 | -1.5 | -1.44 | 1,930 | 19,905.12 | 416 | 21.56 | 4,283.75 | 21.52 | 4,299.8 | 21.6 | +16.05 | +385.82 | 23 | 1.19 |
| 2025/03/26 | 104.5 | +0 | +0 | 2,387 | 24,968.84 | 497 | 20.82 | 5,232.95 | 20.96 | 5,184.95 | 20.77 | -48 | -965.79 | 55 | 2.3 |
| 2025/03/25 | 104.5 | +1.5 | +1.46 | 3,300 | 34,852.73 | 887 | 26.88 | 9,380.6 | 26.91 | 9,342.4 | 26.81 | -38.2 | -430.67 | 0 | 0 |
| 2025/03/24 | 103 | -6 | -5.5 | 9,643 | 102,038.25 | 1,833 | 19.01 | 19,595.3 | 19.2 | 19,192.65 | 18.81 | -402.65 | -2,196.67 | 0 | 0 |
| 2025/03/21 | 109 | -3 | -2.68 | 3,189 | 35,186.75 | 526 | 16.5 | 5,858 | 16.65 | 5,786.5 | 16.45 | -71.5 | -1,359.32 | 0 | 0 |
| 2025/03/20 | 112 | +3.5 | +3.23 | 7,139 | 79,801.9 | 3,549 | 49.71 | 39,658.3 | 49.7 | 39,664.5 | 49.7 | +6.2 | +17.47 | 0 | 0 |
| 2025/03/19 | 108.5 | -5.5 | -4.82 | 8,797 | 97,512.25 | 3,577 | 40.66 | 39,710.75 | 40.72 | 39,649.4 | 40.66 | -61.35 | -171.51 | 2 | 0.02 |
| 2025/03/18 | 114 | +0 | +0 | 14,257 | 163,330.59 | 8,799 | 61.72 | 100,820.85 | 61.73 | 100,894.5 | 61.77 | +73.65 | +83.7 | 8 | 0.06 |
| 2025/03/17 | 114 | +5 | +4.59 | 16,562 | 188,212.29 | 8,061 | 48.67 | 91,459.65 | 48.59 | 91,549.2 | 48.64 | +89.55 | +111.09 | 67 | 0.4 |
| 2025/03/14 | 109 | +0 | +0 | 6,012 | 65,925.75 | 3,393 | 56.44 | 37,214.35 | 56.45 | 37,209 | 56.44 | -5.35 | -15.77 | 13 | 0.22 |
| 2025/03/13 | 109 | -0.5 | -0.46 | 17,762 | 199,566.15 | 10,268 | 57.81 | 115,207.8 | 57.73 | 115,108.35 | 57.68 | -99.45 | -96.85 | 11 | 0.06 |
| 2025/03/12 | 109.5 | -0.5 | -0.45 | 5,888 | 64,615.9 | 3,371 | 57.25 | 36,993.9 | 57.25 | 37,044.55 | 57.33 | +50.65 | +150.25 | 5 | 0.08 |
| 2025/03/11 | 110 | +0 | +0 | 8,038 | 86,493.77 | 4,221 | 52.51 | 45,322.95 | 52.4 | 45,454.25 | 52.55 | +131.3 | +311.06 | 12 | 0.15 |
| 2025/03/10 | 110 | +2 | +1.85 | 5,090 | 55,585.82 | 2,621 | 51.5 | 28,574.7 | 51.41 | 28,629.8 | 51.51 | +55.1 | +210.23 | 3 | 0.06 |
| 2025/03/07 | 108 | -1 | -0.92 | 4,969 | 54,053.62 | 2,721 | 54.76 | 29,592.8 | 54.75 | 29,660.4 | 54.87 | +67.6 | +248.44 | 0 | 0 |
| 2025/03/06 | 109 | +3 | +2.83 | 14,427 | 159,163.41 | 8,639 | 59.88 | 95,285.05 | 59.87 | 95,241.95 | 59.84 | -43.1 | -49.89 | 8 | 0.06 |
| 2025/03/05 | 106 | +4.5 | +4.43 | 7,969 | 85,045.03 | 4,120 | 51.7 | 43,951 | 51.68 | 43,949.8 | 51.68 | -1.2 | -2.91 | 8 | 0.1 |
| 2025/03/04 | 101.5 | -0.5 | -0.49 | 4,406 | 44,586.94 | 1,775 | 40.29 | 17,894.62 | 40.13 | 18,039.63 | 40.46 | +145.01 | +816.96 | 2 | 0.05 |
| 2025/03/03 | 102 | -3.5 | -3.32 | 5,427 | 55,734.71 | 1,620 | 29.85 | 16,675.55 | 29.92 | 16,641.9 | 29.86 | -33.65 | -207.72 | 0 | 0 |
| 2025/02/27 | 105.5 | -1 | -0.94 | 4,407 | 46,961.07 | 1,955 | 44.36 | 20,855.5 | 44.41 | 20,900.9 | 44.51 | +45.4 | +232.23 | 2 | 0.05 |
| 2025/02/26 | 106.5 | -0.5 | -0.47 | 3,140 | 33,658.52 | 1,453 | 46.28 | 15,580.6 | 46.29 | 15,573.85 | 46.27 | -6.75 | -46.46 | 1 | 0.03 |
| 2025/02/25 | 107 | -4.5 | -4.04 | 7,090 | 76,805.21 | 2,087 | 29.44 | 22,669.75 | 29.52 | 22,631.3 | 29.47 | -38.45 | -184.24 | 2 | 0.03 |
| 2025/02/24 | 111.5 | -3.5 | -3.04 | 9,497 | 106,317.67 | 4,045 | 42.59 | 45,254 | 42.56 | 45,394.45 | 42.7 | +140.45 | +347.22 | 0 | 0 |
| 2025/02/21 | 115 | +5.5 | +5.02 | 18,617 | 212,255.49 | 8,537 | 45.86 | 96,823.4 | 45.62 | 97,270 | 45.83 | +446.6 | +523.13 | 7 | 0.04 |
| 2025/02/20 | 109.5 | +1 | +0.92 | 5,619 | 61,277.58 | 2,606 | 46.38 | 28,411.2 | 46.36 | 28,460.4 | 46.45 | +49.2 | +188.8 | 1 | 0.02 |
| 2025/02/19 | 108.5 | +3 | +2.84 | 16,220 | 178,869.86 | 7,671 | 47.29 | 84,462 | 47.22 | 84,678.8 | 47.34 | +216.8 | +282.62 | 6 | 0.04 |
| 2025/02/18 | 105.5 | -2 | -1.86 | 4,619 | 49,105.02 | 1,611 | 34.88 | 17,183.85 | 34.99 | 17,151.1 | 34.93 | -32.75 | -203.29 | 0 | 0 |
| 2025/02/17 | 107.5 | +0.5 | +0.47 | 3,428 | 36,717.55 | 1,665 | 48.57 | 17,831.1 | 48.56 | 17,835.45 | 48.57 | +4.35 | +26.13 | 2 | 0.06 |
| 2025/02/14 | 107 | +1 | +0.94 | 2,805 | 30,007.34 | 1,074 | 38.28 | 11,465.15 | 38.21 | 11,475.7 | 38.24 | +10.55 | +98.23 | 2 | 0.07 |
| 2025/02/13 | 106 | -0.5 | -0.47 | 3,255 | 34,779.01 | 1,312 | 40.3 | 14,031.8 | 40.35 | 14,027.15 | 40.33 | -4.65 | -35.44 | 2 | 0.06 |
| 2025/02/12 | 106.5 | -0.5 | -0.47 | 8,880 | 96,145.11 | 5,476 | 61.66 | 59,244.55 | 61.62 | 59,153.35 | 61.53 | -91.2 | -166.54 | 4 | 0.05 |
| 2025/02/11 | 107 | +2 | +1.9 | 2,968 | 31,590.87 | 1,248 | 42.04 | 13,246.25 | 41.93 | 13,277 | 42.03 | +30.75 | +246.39 | 1 | 0.03 |
| 2025/02/10 | 105 | -2 | -1.87 | 3,594 | 38,022.35 | 1,579 | 43.93 | 16,724.75 | 43.99 | 16,709.45 | 43.95 | -15.3 | -96.9 | 1 | 0.03 |
| 2025/02/07 | 107 | -0.5 | -0.47 | 4,092 | 44,317.42 | 1,901 | 46.45 | 20,576.25 | 46.43 | 20,577.3 | 46.43 | +1.05 | +5.52 | 6 | 0.15 |
| 2025/02/06 | 107.5 | +0 | +0 | 3,105 | 33,300.62 | 1,524 | 49.09 | 16,349 | 49.1 | 16,361.7 | 49.13 | +12.7 | +83.33 | 1 | 0.03 |
| 2025/02/05 | 107.5 | +0.5 | +0.47 | 3,364 | 36,365.19 | 1,327 | 39.45 | 14,327.2 | 39.4 | 14,335.45 | 39.42 | +8.25 | +62.17 | 0 | 0 |
| 2025/02/04 | 107 | -2 | -1.83 | 7,823 | 83,808.16 | 4,682 | 59.85 | 50,161 | 59.85 | 50,286.7 | 60 | +125.7 | +268.48 | 2 | 0.03 |
| 2025/02/03 | 109 | +5 | +4.81 | 12,540 | 132,438.88 | 6,155 | 49.08 | 64,736.85 | 48.88 | 64,741.21 | 48.88 | +4.36 | +7.08 | 5 | 0.04 |
| 2025/01/22 | 104 | +1 | +0.97 | 2,990 | 31,163.67 | 1,140 | 38.13 | 11,854.5 | 38.04 | 11,882.7 | 38.13 | +28.2 | +247.37 | 1 | 0.03 |
| 2025/01/21 | 103 | -1 | -0.96 | 2,814 | 29,277.79 | 1,552 | 55.16 | 16,157.85 | 55.19 | 16,140 | 55.13 | -17.85 | -115.01 | 1 | 0.04 |
| 2025/01/20 | 104 | +0.5 | +0.48 | 3,052 | 31,828.64 | 1,412 | 46.26 | 14,715.9 | 46.23 | 14,725.75 | 46.27 | +9.85 | +69.76 | 1 | 0.03 |
| 2025/01/17 | 103.5 | -0.5 | -0.48 | 3,596 | 37,337.37 | 1,887 | 52.48 | 19,578.95 | 52.44 | 19,621.75 | 52.55 | +42.8 | +226.82 | 1 | 0.03 |
| 2025/01/16 | 104 | +2.5 | +2.46 | 4,418 | 46,260.58 | 2,142 | 48.48 | 22,389.95 | 48.4 | 22,430.45 | 48.49 | +40.5 | +189.08 | 2 | 0.05 |
| 2025/01/15 | 101.5 | -0.5 | -0.49 | 2,918 | 29,734.4 | 1,561 | 53.49 | 15,901.9 | 53.48 | 15,917.1 | 53.53 | +15.2 | +97.37 | 3 | 0.1 |
| 2025/01/14 | 102 | +1 | +0.99 | 4,651 | 47,162.35 | 2,612 | 56.16 | 26,497.7 | 56.18 | 26,515.1 | 56.22 | +17.4 | +66.62 | 2 | 0.04 |
| 2025/01/13 | 101 | -5 | -4.72 | 12,875 | 130,337.62 | 7,189 | 55.84 | 72,723.11 | 55.8 | 72,964.22 | 55.98 | +241.11 | +335.39 | 7 | 0.05 |
| 2025/01/10 | 106 | -2 | -1.85 | 8,463 | 91,667.58 | 5,004 | 59.13 | 54,255.5 | 59.19 | 54,291.6 | 59.23 | +36.1 | +72.14 | 12 | 0.14 |
| 2025/01/09 | 108 | -3.5 | -3.14 | 8,389 | 91,681.58 | 4,123 | 49.15 | 45,108.55 | 49.2 | 45,175.4 | 49.27 | +66.85 | +162.14 | 6 | 0.07 |
| 2025/01/08 | 111.5 | +3.5 | +3.24 | 16,062 | 179,073.42 | 7,652 | 47.64 | 84,740.05 | 47.32 | 85,290.5 | 47.63 | +550.45 | +719.35 | 17 | 0.11 |
| 2025/01/07 | 108 | +0.5 | +0.47 | 8,175 | 87,576.19 | 4,754 | 58.16 | 50,851.4 | 58.07 | 50,991.7 | 58.23 | +140.3 | +295.12 | 25 | 0.31 |
| 2025/01/06 | 107.5 | +0 | +0 | 5,230 | 56,301.4 | 2,332 | 44.59 | 25,107.65 | 44.6 | 25,129.6 | 44.63 | +21.95 | +94.13 | 5 | 0.1 |
| 2025/01/03 | 107.5 | -2 | -1.83 | 9,260 | 100,148.16 | 5,245 | 56.64 | 56,823.55 | 56.74 | 56,829.8 | 56.75 | +6.25 | +11.92 | 2 | 0.02 |
| 2025/01/02 | 109.5 | -3.5 | -3.1 | 20,861 | 235,575.13 | 13,700 | 65.67 | 154,904.2 | 65.76 | 154,878 | 65.74 | -26.2 | -19.12 | 18 | 0.09 |
| 2024/12/31 | 113 | +1 | +0.89 | 30,772 | 343,453.34 | 23,977 | 77.92 | 267,632.75 | 77.92 | 267,573.35 | 77.91 | -59.4 | -24.77 | 56 | 0.18 |
| 2024/12/30 | 112 | +8.5 | +8.21 | 23,742 | 262,317.65 | 10,529 | 44.35 | 115,280.15 | 43.95 | 116,571.7 | 44.44 | +1,291.55 | +1,226.66 | 20 | 0.08 |
| 2024/12/27 | 103.5 | -1 | -0.96 | 3,139 | 32,737.73 | 1,308 | 41.67 | 13,631.05 | 41.64 | 13,665 | 41.74 | +33.95 | +259.56 | 1 | 0.03 |
| 2024/12/26 | 104.5 | +0 | +0 | 4,657 | 48,750.99 | 2,197 | 47.18 | 23,012.3 | 47.2 | 23,021.85 | 47.22 | +9.55 | +43.47 | 1 | 0.02 |
| 2024/12/25 | 104.5 | +2.5 | +2.45 | 6,626 | 69,184.41 | 2,963 | 44.72 | 30,876.05 | 44.63 | 30,936.15 | 44.72 | +60.1 | +202.83 | 1 | 0.02 |
| 2024/12/24 | 102 | -1 | -0.97 | 5,802 | 59,928.46 | 2,722 | 46.91 | 28,196.55 | 47.05 | 28,157.75 | 46.99 | -38.8 | -142.54 | 7 | 0.12 |
| 2024/12/23 | 103 | -0.5 | -0.48 | 7,404 | 77,079.84 | 3,332 | 45 | 34,705 | 45.02 | 34,680.9 | 44.99 | -24.1 | -72.33 | 9 | 0.12 |
| 2024/12/20 | 103.5 | -0.5 | -0.48 | 16,829 | 177,759.5 | 10,909 | 64.82 | 115,335.9 | 64.88 | 115,672.9 | 65.07 | +337 | +308.92 | 19 | 0.11 |
| 2024/12/19 | 104 | +0.5 | +0.48 | 11,983 | 123,392.99 | 6,506 | 54.29 | 66,775.85 | 54.12 | 67,271.7 | 54.52 | +495.85 | +762.14 | 7 | 0.06 |
| 2024/12/18 | 103.5 | -4.5 | -4.17 | 17,224 | 178,259.1 | 10,435 | 60.58 | 107,906.1 | 60.53 | 108,334.1 | 60.77 | +428 | +410.16 | 18 | 0.1 |
| 2024/12/17 | 108 | -0.5 | -0.46 | 18,844 | 199,400.5 | 10,313 | 54.73 | 109,108.1 | 54.72 | 109,258.45 | 54.79 | +150.35 | +145.79 | 0 | 0 |
| 2024/12/16 | 108.5 | -12 | -9.96 | 22,120 | 251,077.76 | 7,347 | 33.21 | 84,070.25 | 33.48 | 84,646.65 | 33.71 | +576.4 | +784.54 | 5 | 0.02 |
| 2024/12/13 | 120.5 | -2.5 | -2.03 | 15,482 | 188,945.22 | 9,095 | 58.75 | 111,110.85 | 58.81 | 111,298 | 58.9 | +187.15 | +205.77 | 7 | 0.05 |
| 2024/12/12 | 123 | +3.5 | +2.93 | 24,142 | 298,302.01 | 12,867 | 53.3 | 158,512.3 | 53.14 | 158,601.1 | 53.17 | +88.8 | +69.01 | 47 | 0.19 |
| 2024/12/11 | 119.5 | +2 | +1.7 | 7,848 | 92,642.78 | 4,361 | 55.57 | 51,385.35 | 55.47 | 51,506.9 | 55.6 | +121.55 | +278.72 | 15 | 0.19 |
| 2024/12/10 | 117.5 | +1 | +0.86 | 12,739 | 151,403.16 | 7,599 | 59.65 | 90,170 | 59.56 | 90,318.35 | 59.65 | +148.35 | +195.22 | 9 | 0.07 |
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。
