2616
14.25
TWD+0.00 (0.00%)
2025.08.28收盤
山隆－現股當沖
山隆最新現股當沖狀況
整理山隆最新(2025/08/27) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
14.2
收盤價
14.25
當日範圍
14.2 - 14.4
成交張數
64
開盤價(昨)
14.3
收盤價(昨)
14.25
昨日範圍
14.25 - 14.3
成交張數(昨)
58
成交金額
91.51萬
成交金額(昨)
82.74萬
52週範圍
14.2 - 21.85
發行股數
1億
市值
20億
現股當沖－歷史逐日資訊
開盤價
14.2
收盤價
14.25
成交張數
64
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(%) | ||||||
| 2025/09/04 | 14.4 | +0 | +0 | 62 | 89.99 | 4 | 6.41 | 5.75 | 6.39 | 5.79 | 6.43 | +0.03 | +75 | 0 | 0 |
| 2025/09/03 | 14.4 | +0.15 | +1.05 | 100 | 144.91 | 10 | 9.99 | 14.49 | 10 | 14.53 | 10.03 | +0.04 | +40 | 0 | 0 |
| 2025/09/02 | 14.25 | +0 | +0 | 29 | 41.85 | 1 | 3.41 | 1.43 | 3.4 | 1.43 | 3.4 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 14.25 | -0.1 | -0.7 | 67 | 95.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 14.35 | +0.1 | +0.7 | 58 | 82.46 | 3 | 5.22 | 4.29 | 5.21 | 4.32 | 5.23 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/28 | 14.25 | +0 | +0 | 64 | 91.56 | 4 | 6.25 | 5.71 | 6.24 | 5.76 | 6.29 | +0.05 | +125 | 0 | 0 |
| 2025/08/27 | 14.25 | +0 | +0 | 58 | 82.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 14.25 | -0.1 | -0.7 | 62 | 88.13 | 2 | 3.23 | 2.84 | 3.22 | 2.86 | 3.25 | +0.02 | +100 | 0 | 0 |
| 2025/08/25 | 14.35 | +0.05 | +0.35 | 64 | 91.48 | 7 | 11 | 10.06 | 11 | 10.06 | 11 | +0.01 | +7.14 | 0 | 0 |
| 2025/08/22 | 14.3 | +0.05 | +0.35 | 70 | 99.93 | 1 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 14.25 | +0.05 | +0.35 | 72 | 101.92 | 4 | 5.59 | 5.7 | 5.59 | 5.73 | 5.62 | +0.04 | +87.5 | 0 | 0 |
| 2025/08/20 | 14.2 | -0.1 | -0.7 | 112 | 159.71 | 4 | 3.56 | 5.69 | 3.56 | 5.72 | 3.58 | +0.03 | +75 | 1 | 0.89 |
| 2025/08/19 | 14.3 | +0.05 | +0.35 | 66 | 93.38 | 5 | 7.63 | 7.11 | 7.61 | 7.13 | 7.64 | +0.03 | +50 | 0 | 0 |
| 2025/08/18 | 14.25 | -0.05 | -0.35 | 130 | 186.43 | 7 | 5.37 | 10.02 | 5.37 | 10.08 | 5.41 | +0.07 | +92.86 | 0 | 0 |
| 2025/08/15 | 14.3 | +0 | +0 | 45 | 63.73 | 2 | 4.49 | 2.87 | 4.5 | 2.87 | 4.5 | -0.01 | -25 | 0 | 0 |
| 2025/08/14 | 14.3 | +0 | +0 | 50 | 71.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 14.3 | +0 | +0 | 82 | 116.9 | 3 | 3.66 | 4.28 | 3.66 | 4.28 | 3.66 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/12 | 14.3 | +0 | +0 | 72 | 102.4 | 3 | 4.18 | 4.28 | 4.18 | 4.28 | 4.18 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 14.3 | -0.05 | -0.35 | 73 | 103.84 | 3 | 4.11 | 4.29 | 4.13 | 4.27 | 4.11 | -0.02 | -66.67 | 0 | 0 |
| 2025/08/08 | 14.35 | -0.05 | -0.35 | 66 | 94.63 | 2 | 3.03 | 2.87 | 3.03 | 2.86 | 3.02 | -0.01 | -50 | 0 | 0 |
| 2025/08/07 | 14.4 | +0 | +0 | 32 | 45.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 14.4 | +0.15 | +1.05 | 81 | 115.65 | 10 | 12.4 | 14.35 | 12.41 | 14.34 | 12.4 | -0.01 | -10 | 0 | 0 |
| 2025/08/05 | 14.25 | -0.05 | -0.35 | 107 | 152.27 | 4 | 3.75 | 5.71 | 3.75 | 5.74 | 3.77 | +0.03 | +75 | 0 | 0 |
| 2025/08/04 | 14.3 | +0 | +0 | 93 | 132.91 | 11 | 11.83 | 15.68 | 11.8 | 15.7 | 11.81 | +0.02 | +18.18 | 0 | 0 |
| 2025/08/01 | 14.3 | -0.1 | -0.69 | 137 | 196.82 | 11 | 8.01 | 15.74 | 8 | 15.79 | 8.02 | +0.04 | +36.36 | 0 | 0 |
| 2025/07/31 | 14.4 | -0.05 | -0.35 | 99 | 141.99 | 4 | 4.05 | 5.75 | 4.05 | 5.75 | 4.05 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/30 | 14.45 | -0.05 | -0.34 | 201 | 290.09 | 4 | 1.99 | 5.78 | 1.99 | 5.8 | 2 | +0.03 | +62.5 | 0 | 0 |
| 2025/07/29 | 14.5 | -0.2 | -1.36 | 135 | 195.57 | 1 | 0.74 | 1.44 | 0.74 | 1.45 | 0.74 | +0.01 | +100 | 0 | 0 |
| 2025/07/28 | 14.7 | +0 | +0 | 60 | 88.04 | 1 | 1.67 | 1.47 | 1.67 | 1.47 | 1.67 | +0 | +0 | 0 | 0 |
| 2025/07/25 | 14.7 | +0.15 | +1.03 | 130 | 190.8 | 3 | 2.31 | 4.38 | 2.29 | 4.39 | 2.3 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/24 | 14.55 | +0 | +0 | 26 | 37.93 | 1 | 3.83 | 1.46 | 3.84 | 1.46 | 3.84 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 14.55 | +0.1 | +0.69 | 40 | 57.42 | 6 | 15.17 | 8.69 | 15.13 | 8.72 | 15.19 | +0.04 | +58.33 | 0 | 0 |
| 2025/07/22 | 14.45 | -0.1 | -0.69 | 79 | 113.57 | 2 | 2.54 | 2.88 | 2.54 | 2.9 | 2.55 | +0.01 | +50 | 0 | 0 |
| 2025/07/21 | 14.55 | +0 | +0 | 50 | 72.64 | 1 | 2 | 1.45 | 2 | 1.46 | 2 | +0.01 | +50 | 0 | 0 |
| 2025/07/18 | 14.55 | -0.05 | -0.34 | 98 | 142.56 | 1 | 1.02 | 1.47 | 1.03 | 1.46 | 1.02 | -0.01 | -100 | 0 | 0 |
| 2025/07/17 | 14.6 | +0 | +0 | 84 | 123.1 | 1 | 1.19 | 1.47 | 1.19 | 1.46 | 1.19 | -0.01 | -50 | 0 | 0 |
| 2025/07/16 | 14.6 | +0.1 | +0.69 | 22 | 31.65 | 2 | 9.23 | 2.92 | 9.22 | 2.92 | 9.22 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 14.5 | +0 | +0 | 93 | 135.3 | 1 | 1.07 | 1.46 | 1.08 | 1.45 | 1.07 | -0.01 | -50 | 0 | 0 |
| 2025/07/14 | 14.5 | -0.1 | -0.68 | 86 | 125.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 14.6 | -0.2 | -1.35 | 85 | 125.06 | 1 | 1.17 | 1.46 | 1.17 | 1.46 | 1.17 | +0 | +0 | 0 | 0 |
| 2025/07/10 | 14.8 | -0.1 | +1.37 | 52 | 76.85 | 8 | 15.41 | 11.84 | 15.41 | 11.84 | 15.4 | -0.01 | -6.25 | 0 | 0 |
| 2025/07/09 | 14.9 | -0.1 | -0.67 | 70 | 104.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/08 | 15 | +0 | +0 | 45 | 67.23 | 1 | 2.22 | 1.49 | 2.22 | 1.5 | 2.23 | +0.01 | +100 | 0 | 0 |
| 2025/07/07 | 15 | -0.1 | -0.66 | 56 | 83.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 15.1 | -0.2 | -1.31 | 44 | 66.62 | 5 | 11.32 | 7.55 | 11.33 | 7.57 | 11.36 | +0.01 | +30 | 0 | 0 |
| 2025/07/03 | 15.3 | +0.4 | +2.68 | 98 | 147.96 | 11 | 11.21 | 16.52 | 11.16 | 16.62 | 11.24 | +0.11 | +100 | 0 | 0 |
| 2025/07/02 | 14.9 | +0 | +0 | 84 | 124.97 | 1 | 1.19 | 1.49 | 1.19 | 1.49 | 1.19 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 14.9 | +0.15 | +1.02 | 95 | 141.46 | 1 | 1.05 | 1.48 | 1.04 | 1.5 | 1.06 | +0.02 | +200 | 0 | 0 |
| 2025/06/30 | 14.75 | -0.3 | -1.99 | 139 | 206.07 | 3 | 2.16 | 4.46 | 2.16 | 4.46 | 2.17 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/27 | 15.05 | -0.05 | -0.33 | 88 | 133.06 | 14 | 15.84 | 21 | 15.79 | 21.13 | 15.88 | +0.12 | +89.29 | 0 | 0 |
| 2025/06/26 | 15.1 | +0 | +0 | 188 | 284.57 | 13 | 6.9 | 19.55 | 6.87 | 19.75 | 6.94 | +0.2 | +150 | 0 | 0 |
| 2025/06/25 | 15.1 | -0.2 | -1.31 | 53 | 80.17 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 15.3 | +0.4 | +2.68 | 36 | 54.57 | 6 | 16.67 | 9.04 | 16.57 | 9.12 | 16.72 | +0.09 | +141.67 | 0 | 0 |
| 2025/06/23 | 14.9 | -0.1 | -0.67 | 70 | 104.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 15 | -0.35 | -2.28 | 148 | 223.35 | 9 | 6.08 | 13.56 | 6.07 | 13.66 | 6.12 | +0.1 | +105.56 | 0 | 0 |
| 2025/06/19 | 15.35 | -0.15 | -0.97 | 74 | 112.54 | 4 | 5.43 | 6.12 | 5.44 | 6.14 | 5.46 | +0.02 | +50 | 0 | 0 |
| 2025/06/18 | 15.5 | +0.05 | +0.32 | 41 | 62.67 | 2 | 4.92 | 3.1 | 4.94 | 3.09 | 4.93 | -0.01 | -25 | 0 | 0 |
| 2025/06/17 | 15.45 | +0.05 | +0.32 | 48 | 73.53 | 3 | 6.3 | 4.62 | 6.29 | 4.63 | 6.3 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/16 | 15.4 | +0.05 | +0.33 | 58 | 89.08 | 1 | 1.73 | 1.54 | 1.73 | 1.54 | 1.73 | -0.01 | -50 | 0 | 0 |
| 2025/06/13 | 15.35 | -0.15 | -0.97 | 108 | 166.73 | 13 | 12.03 | 20.12 | 12.07 | 20.08 | 12.04 | -0.04 | -30.77 | 0 | 0 |
| 2025/06/12 | 15.5 | +0.1 | +0.65 | 100 | 154.84 | 9 | 9 | 13.91 | 8.99 | 13.92 | 8.99 | +0.01 | +5.56 | 0 | 0 |
| 2025/06/11 | 15.4 | -0.05 | -0.32 | 55 | 84.28 | 1 | 1.83 | 1.55 | 1.84 | 1.54 | 1.83 | -0.01 | -100 | 0 | 0 |
| 2025/06/10 | 15.45 | +0 | +0 | 67 | 103.83 | 1 | 1.49 | 1.54 | 1.49 | 1.54 | 1.49 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 15.45 | +0 | +0 | 45 | 69.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 15.45 | +0.1 | +0.65 | 81 | 127.54 | 2 | 2.46 | 3.08 | 2.42 | 3.1 | 2.43 | +0.01 | +75 | 0 | 0 |
| 2025/06/05 | 15.35 | -0.05 | -0.32 | 24 | 37.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 15.4 | +0.05 | +0.33 | 57 | 87.54 | 1 | 1.75 | 1.53 | 1.75 | 1.54 | 1.76 | +0.01 | +100 | 0 | 0 |
| 2025/06/03 | 15.35 | +0 | +0 | 24 | 37.48 | 1 | 4.11 | 1.54 | 4.12 | 1.53 | 4.1 | -0.01 | -100 | 0 | 0 |
| 2025/06/02 | 15.35 | -0.25 | -1.6 | 40 | 61.92 | 1 | 2.49 | 1.53 | 2.48 | 1.53 | 2.48 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 15.6 | +0 | +0 | 51 | 79.32 | 5 | 9.81 | 7.79 | 9.81 | 7.79 | 9.83 | +0.01 | +20 | 0 | 0 |
| 2025/05/28 | 15.6 | -0.1 | -0.64 | 64 | 100.42 | 2 | 3.12 | 3.15 | 3.13 | 3.13 | 3.12 | -0.01 | -50 | 0 | 0 |
| 2025/05/27 | 15.7 | +0.05 | +0.32 | 48 | 76.01 | 5 | 10.31 | 7.84 | 10.31 | 7.84 | 10.31 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 15.65 | +0.15 | +0.97 | 52 | 81.47 | 3 | 5.78 | 4.72 | 5.79 | 4.7 | 5.77 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/23 | 15.5 | -0.1 | -0.64 | 102 | 159.38 | 2 | 1.96 | 3.12 | 1.95 | 3.1 | 1.95 | -0.01 | -75 | 0 | 0 |
| 2025/05/22 | 15.6 | -0.1 | -0.64 | 93 | 145.79 | 17 | 18.21 | 26.49 | 18.17 | 26.63 | 18.27 | +0.14 | +82.35 | 0 | 0 |
| 2025/05/21 | 15.7 | +0.25 | +1.62 | 145 | 226.45 | 9 | 6.2 | 14.09 | 6.22 | 14.06 | 6.21 | -0.02 | -22.22 | 0 | 0 |
| 2025/05/20 | 15.45 | +0.35 | +2.32 | 46 | 69.89 | 2 | 4.37 | 3.04 | 4.35 | 3.06 | 4.39 | +0.03 | +125 | 0 | 0 |
| 2025/05/19 | 15.1 | -0.3 | -1.95 | 158 | 241.47 | 17 | 10.74 | 25.8 | 10.68 | 25.82 | 10.69 | +0.01 | +8.82 | 0 | 0 |
| 2025/05/16 | 15.4 | -0.5 | -3.14 | 209 | 328.51 | 25 | 11.96 | 39.58 | 12.05 | 39.52 | 12.03 | -0.06 | -24 | 0 | 0 |
| 2025/05/15 | 15.9 | -0.15 | -0.93 | 46 | 73.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 16.05 | +0 | +0 | 62 | 99.58 | 1 | 1.62 | 1.6 | 1.61 | 1.61 | 1.62 | +0.01 | +100 | 0 | 0 |
| 2025/05/13 | 16.05 | +0.05 | +0.31 | 43 | 68.35 | 1 | 2.34 | 1.61 | 2.36 | 1.6 | 2.34 | -0.01 | -100 | 0 | 0 |
| 2025/05/12 | 16 | +0.05 | +0.31 | 86 | 137.13 | 2 | 2.33 | 3.21 | 2.34 | 3.2 | 2.33 | -0.01 | -50 | 0 | 0 |
| 2025/05/09 | 15.95 | +0.15 | +0.95 | 51 | 81.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/08 | 15.8 | +0.05 | +0.32 | 14 | 22.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 15.75 | +0.1 | +0.64 | 28 | 43.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 15.65 | +0.15 | +0.97 | 64 | 100 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 15.5 | -0.1 | -0.64 | 99 | 153.72 | 12 | 12.16 | 18.71 | 12.17 | 18.75 | 12.2 | +0.04 | +37.5 | 0 | 0 |
| 2025/05/02 | 15.6 | +0 | +0 | 37 | 57.89 | 1 | 2.7 | 1.56 | 2.69 | 1.56 | 2.69 | +0 | +0 | 0 | 0 |
| 2025/04/30 | 15.6 | -0.05 | -0.32 | 21 | 32.12 | 2 | 9.7 | 3.1 | 9.65 | 3.12 | 9.71 | +0.02 | +100 | 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。
