2486
79.2
TWD-1.00 (-1.25%)
2025.10.17收盤
一詮－現股當沖
一詮最新現股當沖狀況
整理一詮最新(2025/10/17) 當沖狀況。整體成交張數為1,127張，佔整體市場成交張數的32.94%。當日現股當沖之總損益為-20.4萬元、每張平均損益則為-181元。
開盤價
80.4
收盤價
79.2
當日範圍
79.1 - 81.7
成交張數
3,421
開盤價(昨)
81.6
收盤價(昨)
80.2
昨日範圍
79.7 - 83.3
成交張數(昨)
5,328
成交金額
2.73億
成交金額(昨)
4.32億
52週範圍
65.5 - 132.5
發行股數
2億
市值
185億
現股當沖－歷史逐日資訊
開盤價
80.4
收盤價
79.2
成交張數
3,421
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(%) | ||||||
| 2025/10/17 | 79.2 | -1 | -1.25 | 3,421 | 27,347.56 | 1,127 | 32.94 | 9,045.07 | 33.07 | 9,024.67 | 33 | -20.4 | -181.01 | 0 | 0 |
| 2025/10/16 | 80.2 | -0.9 | -1.11 | 5,328 | 43,189.79 | 2,117 | 39.74 | 17,287.41 | 40.03 | 17,223.1 | 39.88 | -64.31 | -303.78 | 2 | 0.04 |
| 2025/10/15 | 81.1 | +0.3 | +0.37 | 3,397 | 27,399.22 | 1,163 | 34.24 | 9,384.91 | 34.25 | 9,405.54 | 34.33 | +20.63 | +177.39 | 2 | 0.06 |
| 2025/10/14 | 80.8 | -2.1 | -2.53 | 7,504 | 61,782.06 | 3,249 | 43.3 | 26,889.42 | 43.52 | 26,782.11 | 43.35 | -107.31 | -330.29 | 1 | 0.01 |
| 2025/10/13 | 82.9 | +0.9 | +1.1 | 9,883 | 80,553.12 | 4,304 | 43.55 | 34,812.62 | 43.22 | 35,040.85 | 43.5 | +228.23 | +530.27 | 6 | 0.06 |
| 2025/10/09 | 82 | -0.8 | -0.97 | 5,813 | 47,563.11 | 2,014 | 34.65 | 16,488.3 | 34.67 | 16,531.9 | 34.76 | +43.6 | +216.48 | 2 | 0.03 |
| 2025/10/08 | 82.8 | +2.4 | +2.99 | 11,393 | 95,007.97 | 4,873 | 42.77 | 40,469.39 | 42.6 | 40,614.23 | 42.75 | +144.84 | +297.23 | 16 | 0.14 |
| 2025/10/07 | 80.4 | -5.1 | -5.96 | 12,927 | 104,627.35 | 3,583 | 27.72 | 29,036.55 | 27.75 | 29,073.87 | 27.79 | +37.32 | +104.16 | 5 | 0.04 |
| 2025/10/03 | 85.5 | +6.5 | +8.23 | 13,492 | 112,046.19 | 4,800 | 35.58 | 39,342.52 | 35.11 | 39,702.23 | 35.43 | +359.71 | +749.4 | 2 | 0.01 |
| 2025/10/02 | 79 | -1.7 | -2.11 | 2,476 | 19,837.81 | 793 | 32.02 | 6,394.28 | 32.23 | 6,374.91 | 32.14 | -19.37 | -244.26 | 0 | 0 |
| 2025/10/01 | 80.7 | -0.3 | -0.37 | 1,802 | 14,687.52 | 703 | 39.02 | 5,732.82 | 39.03 | 5,724.83 | 38.98 | -7.99 | -113.66 | 1 | 0.06 |
| 2025/09/30 | 81 | +1.5 | +1.89 | 1,738 | 13,986.06 | 486 | 27.97 | 3,898.98 | 27.88 | 3,909.47 | 27.95 | +10.49 | +215.84 | 0 | 0 |
| 2025/09/26 | 79.5 | -1.2 | -1.49 | 3,547 | 28,080.82 | 1,020 | 28.76 | 8,070.77 | 28.74 | 8,096.47 | 28.83 | +25.7 | +251.96 | 1 | 0.03 |
| 2025/09/25 | 80.7 | -1.1 | -1.34 | 2,840 | 23,014.54 | 668 | 23.52 | 5,434.62 | 23.61 | 5,437.66 | 23.63 | +3.04 | +45.51 | 0 | 0 |
| 2025/09/24 | 81.8 | -0.5 | -0.61 | 2,848 | 23,360.6 | 708 | 24.86 | 5,809.75 | 24.87 | 5,816.02 | 24.9 | +6.27 | +88.56 | 1 | 0.04 |
| 2025/09/23 | 82.3 | -0.5 | -0.6 | 2,169 | 17,946.62 | 601 | 27.7 | 4,971.93 | 27.7 | 4,980.39 | 27.75 | +8.46 | +140.77 | 1 | 0.05 |
| 2025/09/22 | 82.8 | +0.1 | +0.12 | 3,029 | 25,203.45 | 911 | 30.07 | 7,585.27 | 30.1 | 7,587.74 | 30.11 | +2.47 | +27.11 | 2 | 0.07 |
| 2025/09/19 | 82.7 | -2.3 | -2.71 | 7,045 | 58,605.05 | 2,126 | 30.18 | 17,688.29 | 30.18 | 17,714.61 | 30.23 | +26.32 | +123.8 | 2 | 0.03 |
| 2025/09/18 | 85 | +3.3 | +4.04 | 14,327 | 121,683.43 | 4,863 | 33.94 | 41,116.36 | 33.79 | 41,318.39 | 33.96 | +202.03 | +415.44 | 16 | 0.11 |
| 2025/09/17 | 81.7 | +0.3 | +0.37 | 6,035 | 49,788.09 | 3,276 | 54.28 | 27,007.95 | 54.25 | 27,017.42 | 54.26 | +9.47 | +28.91 | 11 | 0.18 |
| 2025/09/16 | 81.4 | +2.4 | +3.04 | 3,650 | 29,277.14 | 1,455 | 39.86 | 11,661.25 | 39.83 | 11,656.06 | 39.81 | -5.19 | -35.67 | 0 | 0 |
| 2025/09/15 | 79 | -0.1 | -0.13 | 2,734 | 21,516.55 | 918 | 33.58 | 7,225.77 | 33.58 | 7,228.3 | 33.59 | +2.53 | +27.56 | 0 | 0 |
| 2025/09/12 | 79.1 | -0.5 | -0.63 | 1,979 | 15,799.66 | 599 | 30.28 | 4,781.21 | 30.26 | 4,787.91 | 30.3 | +6.7 | +111.85 | 1 | 0.05 |
| 2025/09/11 | 79.6 | -2.4 | -2.93 | 5,209 | 42,088.9 | 1,800 | 34.56 | 14,546.37 | 34.56 | 14,544.85 | 34.56 | -1.52 | -8.44 | 0 | 0 |
| 2025/09/10 | 82 | -0.5 | -0.61 | 4,347 | 35,812.97 | 1,484 | 34.14 | 12,230.98 | 34.15 | 12,227.72 | 34.14 | -3.26 | -21.97 | 0 | 0 |
| 2025/09/09 | 82.5 | -0.7 | -0.84 | 7,377 | 61,319.09 | 2,984 | 40.45 | 24,817.69 | 40.47 | 24,820.73 | 40.48 | +3.04 | +10.19 | 1 | 0.01 |
| 2025/09/08 | 83.2 | +0.2 | +0.24 | 9,010 | 74,880.36 | 3,647 | 40.48 | 30,320.2 | 40.49 | 30,335.24 | 40.51 | +15.04 | +41.24 | 1 | 0.01 |
| 2025/09/05 | 83 | +4.8 | +6.14 | 25,044 | 207,862.39 | 12,809 | 51.15 | 106,014.8 | 51 | 106,280.37 | 51.13 | +265.57 | +207.33 | 45 | 0.18 |
| 2025/09/04 | 78.2 | +2.7 | +3.58 | 9,463 | 75,479.36 | 4,920 | 51.99 | 39,174.87 | 51.9 | 39,259.57 | 52.01 | +84.7 | +172.15 | 17 | 0.18 |
| 2025/09/03 | 75.5 | +0.7 | +0.94 | 1,222 | 9,209.16 | 416 | 34.04 | 3,131.5 | 34 | 3,133.43 | 34.03 | +1.93 | +46.39 | 0 | 0 |
| 2025/09/02 | 74.8 | +0.1 | +0.13 | 3,014 | 22,590.74 | 1,226 | 40.68 | 9,197.9 | 40.72 | 9,232.47 | 40.87 | +34.57 | +281.97 | 2 | 0.07 |
| 2025/09/01 | 74.7 | -4.1 | -5.2 | 4,011 | 30,548.28 | 773 | 19.27 | 5,913 | 19.36 | 5,903.03 | 19.32 | -9.97 | -128.98 | 7 | 0.17 |
| 2025/08/29 | 78.8 | -1.4 | -1.75 | 2,629 | 20,911.54 | 723 | 27.5 | 5,765.48 | 27.57 | 5,741.02 | 27.45 | -24.46 | -338.31 | 0 | 0 |
| 2025/08/28 | 80.2 | -0.5 | -0.62 | 3,969 | 32,105.43 | 1,838 | 46.3 | 14,868.84 | 46.31 | 14,875.02 | 46.33 | +6.18 | +33.62 | 3 | 0.08 |
| 2025/08/27 | 80.7 | +0.3 | +0.37 | 1,978 | 15,936.04 | 469 | 23.71 | 3,778.26 | 23.71 | 3,782.62 | 23.74 | +4.36 | +92.96 | 0 | 0 |
| 2025/08/26 | 80.4 | +1.4 | +1.77 | 2,655 | 21,260.35 | 1,191 | 44.85 | 9,502.36 | 44.7 | 9,530.17 | 44.83 | +27.81 | +233.5 | 102 | 3.84 |
| 2025/08/25 | 79 | +1.6 | +2.07 | 3,852 | 30,779.61 | 1,332 | 34.58 | 10,610.99 | 34.47 | 10,665.38 | 34.65 | +54.39 | +408.33 | 3 | 0.08 |
| 2025/08/22 | 77.4 | -0.7 | -0.9 | 1,751 | 13,660.44 | 771 | 44.02 | 6,027.63 | 44.12 | 6,022.9 | 44.09 | -4.73 | -61.35 | 1 | 0.06 |
| 2025/08/21 | 78.1 | +0.1 | +0.13 | 1,862 | 14,632.29 | 810 | 43.5 | 6,370.13 | 43.53 | 6,374.09 | 43.56 | +3.96 | +48.89 | 1 | 0.05 |
| 2025/08/20 | 78 | -2.6 | -3.23 | 3,110 | 24,362.09 | 1,077 | 34.63 | 8,444.61 | 34.66 | 8,461.22 | 34.73 | +16.61 | +154.22 | 0 | 0 |
| 2025/08/19 | 80.6 | +0.2 | +0.25 | 5,535 | 45,179.65 | 2,702 | 48.81 | 22,047.01 | 48.8 | 22,034.04 | 48.77 | -12.97 | -48 | 9 | 0.16 |
| 2025/08/18 | 80.4 | +2.9 | +3.74 | 5,041 | 40,430.84 | 1,596 | 31.66 | 12,754.77 | 31.55 | 12,799.2 | 31.66 | +44.43 | +278.38 | 1 | 0.02 |
| 2025/08/15 | 77.5 | -1.8 | -2.27 | 2,409 | 18,794.55 | 680 | 28.22 | 5,306.87 | 28.24 | 5,313.41 | 28.27 | +6.54 | +96.18 | 0 | 0 |
| 2025/08/14 | 79.3 | -0.6 | -0.75 | 1,666 | 13,252 | 596 | 35.77 | 4,738.66 | 35.76 | 4,742.86 | 35.79 | +4.2 | +70.47 | 0 | 0 |
| 2025/08/13 | 79.9 | -0.6 | -0.75 | 4,287 | 34,474.48 | 1,687 | 39.35 | 13,573.08 | 39.37 | 13,591.71 | 39.43 | +18.63 | +110.43 | 1 | 0.02 |
| 2025/08/12 | 80.5 | +1.2 | +1.51 | 3,869 | 30,953.23 | 971 | 25.1 | 7,742.34 | 25.01 | 7,767.45 | 25.09 | +25.11 | +258.6 | 2 | 0.05 |
| 2025/08/11 | 79.3 | +0.5 | +0.63 | 3,794 | 30,131.07 | 1,727 | 45.52 | 13,710.77 | 45.5 | 13,703.33 | 45.48 | -7.44 | -43.08 | 0 | 0 |
| 2025/08/08 | 78.8 | +0.6 | +0.77 | 2,841 | 22,370.33 | 1,076 | 37.88 | 8,461.03 | 37.82 | 8,472.25 | 37.87 | +11.22 | +104.28 | 0 | 0 |
| 2025/08/07 | 78.2 | +0.2 | +0.26 | 10,653 | 84,566.43 | 5,672 | 53.24 | 45,007.14 | 53.22 | 45,026.22 | 53.24 | +19.08 | +33.64 | 9 | 0.08 |
| 2025/08/06 | 78 | +4.4 | +5.98 | 12,719 | 99,108.4 | 5,430 | 42.69 | 41,938.18 | 42.32 | 42,418.3 | 42.8 | +480.12 | +884.2 | 3 | 0.02 |
| 2025/08/05 | 73.6 | +0.2 | +0.27 | 1,360 | 10,038.96 | 444 | 32.64 | 3,276.94 | 32.64 | 3,275.03 | 32.62 | -1.91 | -43.02 | 1 | 0.07 |
| 2025/08/04 | 73.4 | +1.3 | +1.8 | 1,860 | 13,454.08 | 555 | 29.84 | 3,986.44 | 29.63 | 4,007.76 | 29.79 | +21.32 | +384.14 | 0 | 0 |
| 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 |
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。
