2486
80.1
TWD-0.80 (-0.99%)
2025.06.13收盤
一詮－現股當沖
一詮最新現股當沖狀況
整理一詮最新(2025/06/13) 當沖狀況。整體成交張數為2,350張，佔整體市場成交張數的54.7%。當日現股當沖之總損益為+10.93萬元、每張平均損益則為+47元。
開盤價
80.5
收盤價
80.1
當日範圍
78.9 - 80.9
成交張數
4,296
開盤價(昨)
79.1
收盤價(昨)
80.9
昨日範圍
77 - 81.4
成交張數(昨)
5,385
成交金額
3.44億
成交金額(昨)
4.32億
52週範圍
65.5 - 144
發行股數
2億
市值
187億
現股當沖－歷史逐日資訊
開盤價
80.5
收盤價
80.1
成交張數
4,296
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(%) | ||||||
| 2025/06/13 | 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 |
| 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 |
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。
