2486
72.1
TWD+1.60 (2.27%)
2025.08.01收盤
一詮－現股當沖
一詮最新現股當沖狀況
整理一詮最新(2025/08/01) 當沖狀況。整體成交張數為704張，佔整體市場成交張數的32.06%。當日現股當沖之總損益為+42.06萬元、每張平均損益則為+597元。
開盤價
69.2
收盤價
72.1
當日範圍
68.1 - 72.4
成交張數
2,196
開盤價(昨)
72
收盤價(昨)
70.5
昨日範圍
70.1 - 72.3
成交張數(昨)
2,573
成交金額
1.56億
成交金額(昨)
1.83億
52週範圍
65.5 - 132.5
發行股數
2億
市值
169億
現股當沖－歷史逐日資訊
開盤價
69.2
收盤價
72.1
成交張數
2,196
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(%) | ||||||
| 2025/08/01 | 72.1 | +1.6 | +2.27 | 2,196 | 15,630.2 | 704 | 32.06 | 4,967.62 | 31.78 | 5,009.68 | 32.05 | +42.06 | +597.44 | 0 | 0 |
| 2025/07/31 | 70.5 | -1.5 | -2.08 | 2,573 | 18,252.64 | 536 | 20.83 | 3,806.96 | 20.86 | 3,808.12 | 20.86 | +1.16 | +21.64 | 0 | 0 |
| 2025/07/30 | 72 | +0 | +0 | 1,319 | 9,498.02 | 409 | 31.01 | 2,941.86 | 30.97 | 2,945.07 | 31.01 | +3.21 | +78.48 | 0 | 0 |
| 2025/07/29 | 72 | -1.2 | -1.64 | 2,018 | 14,540.88 | 555 | 27.5 | 4,002.32 | 27.52 | 4,006.34 | 27.55 | +4.02 | +72.43 | 0 | 0 |
| 2025/07/28 | 73.2 | -0.2 | -0.27 | 1,017 | 7,466.3 | 313 | 30.78 | 2,295.19 | 30.74 | 2,298.88 | 30.79 | +3.69 | +117.89 | 0 | 0 |
| 2025/07/25 | 73.4 | -0.9 | -1.21 | 1,089 | 8,019.27 | 464 | 42.62 | 3,418.72 | 42.63 | 3,418.92 | 42.63 | +0.2 | +4.31 | 1 | 0.09 |
| 2025/07/24 | 74.3 | +1 | +1.36 | 1,703 | 12,595.5 | 544 | 31.95 | 4,001.83 | 31.77 | 4,020.1 | 31.92 | +18.27 | +335.85 | 0 | 0 |
| 2025/07/23 | 73.3 | +1.6 | +2.23 | 1,454 | 10,617.43 | 336 | 23.1 | 2,447.71 | 23.05 | 2,451.2 | 23.09 | +3.49 | +103.87 | 0 | 0 |
| 2025/07/22 | 71.7 | -3.1 | -4.14 | 3,967 | 29,010.69 | 909 | 22.91 | 6,657.46 | 22.95 | 6,651.54 | 22.93 | -5.92 | -65.13 | 1 | 0.03 |
| 2025/07/21 | 74.8 | -1.4 | -1.84 | 1,741 | 13,129.59 | 394 | 22.64 | 2,983.96 | 22.73 | 2,980.16 | 22.7 | -3.8 | -96.45 | 0 | 0 |
| 2025/07/18 | 76.2 | -1.1 | -1.42 | 2,864 | 22,075.84 | 1,326 | 46.3 | 10,245.71 | 46.41 | 10,232.4 | 46.35 | -13.31 | -100.38 | 0 | 0 |
| 2025/07/17 | 77.3 | +1 | +1.31 | 2,711 | 21,029.46 | 1,056 | 38.96 | 8,185.13 | 38.92 | 8,193.63 | 38.96 | +8.5 | +80.49 | 0 | 0 |
| 2025/07/16 | 76.3 | -0.2 | -0.26 | 1,607 | 12,352.02 | 713 | 44.35 | 5,478.32 | 44.35 | 5,479.67 | 44.36 | +1.35 | +18.93 | 0 | 0 |
| 2025/07/15 | 76.5 | +1.1 | +1.46 | 1,677 | 12,755.06 | 620 | 36.96 | 4,703.59 | 36.88 | 4,717.58 | 36.99 | +13.99 | +225.65 | 0 | 0 |
| 2025/07/14 | 75.4 | -2.7 | -3.46 | 2,414 | 18,418.43 | 735 | 30.44 | 5,613.49 | 30.48 | 5,610.67 | 30.46 | -2.82 | -38.37 | 1 | 0.04 |
| 2025/07/11 | 78.1 | +4.6 | +6.26 | 4,426 | 33,951.83 | 1,046 | 23.63 | 7,960.18 | 23.45 | 8,021.9 | 23.63 | +61.72 | +590.06 | 2 | 0.05 |
| 2025/07/10 | 73.5 | -0.7 | -0.94 | 1,688 | 12,475.4 | 611 | 36.21 | 4,523.32 | 36.26 | 4,519.8 | 36.23 | -3.52 | -57.61 | 0 | 0 |
| 2025/07/09 | 74.2 | +0.6 | +0.82 | 1,350 | 10,012.09 | 363 | 26.88 | 2,688.67 | 26.85 | 2,691.6 | 26.88 | +2.93 | +80.72 | 0 | 0 |
| 2025/07/08 | 73.6 | -1.5 | -2 | 1,778 | 13,125.58 | 669 | 37.62 | 4,938.86 | 37.63 | 4,940.55 | 37.64 | +1.69 | +25.26 | 1 | 0.06 |
| 2025/07/07 | 75.1 | -0.7 | -0.92 | 2,767 | 20,680.02 | 1,316 | 47.56 | 9,788.89 | 47.34 | 9,862.1 | 47.69 | +73.21 | +556.31 | 1 | 0.04 |
| 2025/07/04 | 75.8 | -3 | -3.81 | 3,394 | 26,128.33 | 991 | 29.2 | 7,668.52 | 29.35 | 7,635.04 | 29.22 | -33.48 | -337.84 | 1 | 0.03 |
| 2025/07/03 | 78.8 | +2.3 | +3.01 | 2,531 | 19,764.73 | 628 | 24.81 | 4,883.95 | 24.71 | 4,911.55 | 24.85 | +27.6 | +439.49 | 0 | 0 |
| 2025/07/02 | 76.5 | +0 | +0 | 1,637 | 12,524.57 | 472 | 28.84 | 3,608.07 | 28.81 | 3,612.31 | 28.84 | +4.24 | +89.83 | 1 | 0.06 |
| 2025/07/01 | 76.5 | +0 | +0 | 2,058 | 15,767.33 | 775 | 37.65 | 5,943.6 | 37.7 | 5,937.65 | 37.66 | -5.95 | -76.77 | 2 | 0.1 |
| 2025/06/30 | 76.5 | -1 | -1.29 | 2,591 | 19,901.92 | 1,001 | 38.63 | 7,692.19 | 38.65 | 7,694.43 | 38.66 | +2.24 | +22.38 | 0 | 0 |
| 2025/06/27 | 77.5 | -2.2 | -2.76 | 4,019 | 31,505.34 | 685 | 17.04 | 5,409.83 | 17.17 | 5,336.84 | 16.94 | -72.99 | -1,065.55 | 39 | 0.97 |
| 2025/06/26 | 79.7 | -0.6 | -0.12 | 7,506 | 61,014.51 | 2,653 | 35.35 | 21,709.36 | 35.58 | 21,459.29 | 35.17 | -250.07 | -942.59 | 174 | 2.32 |
| 2025/06/25 | 80.3 | +0.7 | +0.88 | 9,738 | 80,258.06 | 1,285 | 13.2 | 1,376.09 | 1.71 | 1,378.33 | 1.72 | +2.24 | +17.43 | 0 | 0 |
| 2025/06/24 | 79.6 | +2.6 | +3.38 | 2,796 | 22,216.33 | 598 | 21.39 | 4,727.75 | 21.28 | 4,759.82 | 21.42 | +32.07 | +536.29 | 0 | 0 |
| 2025/06/23 | 77 | +1 | +1.32 | 2,509 | 18,801.22 | 879 | 35.04 | 6,507.46 | 34.61 | 6,640.34 | 35.32 | +132.88 | +1,511.72 | 0 | 0 |
| 2025/06/20 | 76 | -1.6 | -2.06 | 1,904 | 14,578.45 | 772 | 40.55 | 5,919.57 | 40.6 | 5,919.69 | 40.61 | +0.12 | +1.55 | 0 | 0 |
| 2025/06/19 | 77.6 | -1.5 | -1.9 | 2,588 | 20,174.01 | 1,197 | 46.25 | 9,338.72 | 46.29 | 9,346.48 | 46.33 | +7.76 | +64.83 | 3 | 0.12 |
| 2025/06/18 | 79.1 | -0.6 | -0.75 | 2,954 | 23,555.6 | 1,091 | 36.93 | 8,723.21 | 37.03 | 8,715.14 | 37 | -8.07 | -73.97 | 5 | 0.17 |
| 2025/06/17 | 79.7 | +0.1 | +0.13 | 2,896 | 23,385.29 | 1,256 | 43.37 | 10,139.77 | 43.36 | 10,142.97 | 43.37 | +3.2 | +25.48 | 1 | 0.03 |
| 2025/06/16 | 79.6 | -0.5 | -0.62 | 1,766 | 14,044.56 | 831 | 47.05 | 6,600.98 | 47 | 6,611.42 | 47.07 | +10.44 | +125.63 | 0 | 0 |
| 2025/06/13 | 80.1 | -0.8 | -0.99 | 4,296 | 34,380.22 | 2,350 | 54.7 | 18,809.28 | 54.71 | 18,820.21 | 54.74 | +10.93 | +46.51 | 6 | 0.14 |
| 2025/06/12 | 80.9 | +1.7 | +2.15 | 5,385 | 43,204.11 | 2,805 | 52.09 | 22,429.97 | 51.92 | 22,548.02 | 52.19 | +118.05 | +420.86 | 2 | 0.04 |
| 2025/06/11 | 79.2 | +2.3 | +2.99 | 4,764 | 37,594.67 | 2,303 | 48.34 | 18,140.66 | 48.25 | 18,163.03 | 48.31 | +22.37 | +97.13 | 0 | 0 |
| 2025/06/10 | 76.9 | +1.2 | +1.59 | 1,661 | 12,736.17 | 488 | 29.39 | 3,738.18 | 29.35 | 3,742.26 | 29.38 | +4.08 | +83.61 | 0 | 0 |
| 2025/06/09 | 75.7 | -0.6 | -0.79 | 2,592 | 19,712.4 | 1,115 | 43.02 | 8,482.79 | 43.03 | 8,492.2 | 43.08 | +9.41 | +84.39 | 1 | 0.04 |
| 2025/06/06 | 76.3 | -1.3 | -1.68 | 3,770 | 28,810.85 | 1,270 | 33.69 | 9,729.87 | 33.77 | 9,719.33 | 33.73 | -10.54 | -82.99 | 2 | 0.05 |
| 2025/06/05 | 77.6 | -1.2 | -1.52 | 2,398 | 18,700.77 | 731 | 30.48 | 5,720.66 | 30.59 | 5,699.84 | 30.48 | -20.82 | -284.82 | 0 | 0 |
| 2025/06/04 | 78.8 | +1.6 | +2.07 | 2,721 | 21,490.85 | 882 | 32.41 | 6,955.56 | 32.37 | 6,964.92 | 32.41 | +9.36 | +106.12 | 1 | 0.04 |
| 2025/06/03 | 77.2 | +0 | +0 | 2,256 | 17,562.59 | 907 | 40.2 | 7,054.06 | 40.17 | 7,065.92 | 40.23 | +11.86 | +130.76 | 4 | 0.18 |
| 2025/06/02 | 77.2 | -3.6 | -4.46 | 4,414 | 34,370.16 | 1,802 | 40.82 | 14,035.23 | 40.84 | 14,052.56 | 40.89 | +17.33 | +96.17 | 4 | 0.09 |
| 2025/05/29 | 80.8 | +0.2 | +0.25 | 2,843 | 22,888.03 | 1,295 | 45.55 | 10,425.19 | 45.55 | 10,439.48 | 45.61 | +14.29 | +110.35 | 0 | 0 |
| 2025/05/28 | 80.6 | -2.1 | -2.54 | 4,672 | 38,221.97 | 2,090 | 44.74 | 17,151.29 | 44.87 | 17,144.96 | 44.86 | -6.33 | -30.29 | 1 | 0.02 |
| 2025/05/27 | 82.7 | -2.3 | -2.71 | 5,214 | 43,594.71 | 2,272 | 43.58 | 19,016.61 | 43.62 | 19,037.48 | 43.67 | +20.87 | +91.86 | 14 | 0.27 |
| 2025/05/26 | 85 | +0.8 | +0.95 | 12,228 | 105,045.3 | 8,104 | 66.27 | 69,700.96 | 66.35 | 69,633.02 | 66.29 | -67.94 | -83.84 | 48 | 0.39 |
| 2025/05/23 | 84.2 | +1.4 | +1.69 | 5,884 | 49,522.16 | 3,026 | 51.43 | 25,433.84 | 51.36 | 25,446.8 | 51.38 | +12.96 | +42.83 | 4 | 0.07 |
| 2025/05/22 | 82.8 | -1 | -1.19 | 3,881 | 32,101.82 | 1,856 | 47.82 | 15,352.47 | 47.82 | 15,362.74 | 47.86 | +10.27 | +55.33 | 1 | 0.03 |
| 2025/05/21 | 83.8 | +3.8 | +4.75 | 15,857 | 134,358.43 | 10,320 | 65.08 | 87,383.27 | 65.04 | 87,554.89 | 65.17 | +171.62 | +166.3 | 19 | 0.12 |
| 2025/05/20 | 80 | -0.7 | -0.87 | 3,337 | 26,900.68 | 1,293 | 38.74 | 10,423.14 | 38.75 | 10,434.18 | 38.79 | +11.04 | +85.38 | 1 | 0.03 |
| 2025/05/19 | 80.7 | -2.8 | -3.35 | 5,230 | 42,909.61 | 2,072 | 39.61 | 16,989.09 | 39.59 | 17,048.5 | 39.73 | +59.41 | +286.73 | 1 | 0.02 |
| 2025/05/16 | 83.5 | +0.2 | +0.24 | 4,584 | 38,365.7 | 2,366 | 51.62 | 19,796.87 | 51.6 | 19,813.39 | 51.64 | +16.52 | +69.82 | 4 | 0.09 |
| 2025/05/15 | 83.3 | +1.3 | +1.59 | 9,981 | 83,681.92 | 5,823 | 58.34 | 48,787.75 | 58.3 | 48,830.23 | 58.35 | +42.48 | +72.95 | 23 | 0.23 |
| 2025/05/14 | 82 | +0.9 | +1.11 | 4,236 | 34,808.56 | 1,716 | 40.51 | 14,082.09 | 40.46 | 14,120.13 | 40.57 | +38.04 | +221.68 | 6 | 0.14 |
| 2025/05/13 | 81.1 | +0.6 | +0.75 | 5,112 | 41,943.89 | 2,588 | 50.63 | 21,230.33 | 50.62 | 21,241.33 | 50.64 | +11 | +42.5 | 7 | 0.14 |
| 2025/05/12 | 80.5 | +1.1 | +1.39 | 5,647 | 45,697.84 | 2,502 | 44.31 | 20,190.23 | 44.18 | 20,296.73 | 44.42 | +106.5 | +425.66 | 14 | 0.25 |
| 2025/05/09 | 79.4 | +0.7 | +0.89 | 4,606 | 36,547.07 | 2,883 | 62.59 | 22,889.15 | 62.63 | 22,879.66 | 62.6 | -9.49 | -32.92 | 1 | 0.02 |
| 2025/05/08 | 78.7 | +2.3 | +3.01 | 4,475 | 35,159.96 | 2,435 | 54.42 | 19,118.08 | 54.37 | 19,156.78 | 54.48 | +38.7 | +158.93 | 4 | 0.09 |
| 2025/05/07 | 76.4 | +0.6 | +0.79 | 3,786 | 29,103.03 | 1,941 | 51.27 | 14,890.19 | 51.16 | 14,922.03 | 51.27 | +31.84 | +164.04 | 2 | 0.05 |
| 2025/05/06 | 75.8 | +0 | +0 | 2,886 | 21,955.5 | 1,334 | 46.22 | 10,141.27 | 46.19 | 10,156.35 | 46.26 | +15.08 | +113.04 | 6 | 0.21 |
| 2025/05/05 | 75.8 | -2.8 | -3.56 | 4,908 | 37,525.16 | 2,547 | 51.89 | 19,456.13 | 51.85 | 19,520.49 | 52.02 | +64.36 | +252.69 | 6 | 0.12 |
| 2025/05/02 | 78.6 | +0.3 | +0.38 | 4,029 | 31,784.59 | 2,038 | 50.58 | 16,085.1 | 50.61 | 16,089.76 | 50.62 | +4.66 | +22.87 | 1 | 0.02 |
| 2025/04/30 | 78.3 | -0.3 | -0.38 | 5,984 | 47,296.79 | 3,280 | 54.81 | 25,934.64 | 54.83 | 25,932.62 | 54.83 | -2.02 | -6.16 | 13 | 0.22 |
| 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 | 10 | 0.17 |
| 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 |
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。
