2734
20.4
TWD+0.30 (1.49%)
2025.08.28收盤
易飛網－現股當沖
易飛網最新現股當沖狀況
整理易飛網最新(2025/08/27) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的1.61%。當日現股當沖之總損益為+200元、每張平均損益則為+100元。
開盤價
20.1
收盤價
20.4
當日範圍
20 - 20.4
成交張數
176
開盤價(昨)
20
收盤價(昨)
20.1
昨日範圍
19.9 - 20.1
成交張數(昨)
124
成交金額
356.29萬
成交金額(昨)
248.13萬
52週範圍
17 - 33.95
發行股數
5726萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
20.1
收盤價
20.4
成交張數
176
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(%) | ||||||
| 2025/09/09 | 20.2 | -0.45 | -2.18 | 220 | 444.71 | 28 | 12.73 | 56.5 | 12.7 | 56.78 | 12.77 | +0.28 | +100 | 0 | 0 |
| 2025/09/08 | 20.65 | +0.35 | +1.72 | 120 | 246.55 | 17 | 14.17 | 34.8 | 14.12 | 34.95 | 14.18 | +0.14 | +85.29 | 0 | 0 |
| 2025/09/05 | 20.3 | +0.25 | +1.25 | 161 | 324.19 | 35 | 21.74 | 70.24 | 21.67 | 70.75 | 21.82 | +0.51 | +145.71 | 0 | 0 |
| 2025/09/04 | 20.05 | +0.1 | +0.5 | 171 | 344.66 | 15 | 8.77 | 30.07 | 8.72 | 30.11 | 8.73 | +0.04 | +26.67 | 0 | 0 |
| 2025/09/03 | 19.95 | +0.2 | +1.01 | 68 | 135.57 | 5 | 7.35 | 9.95 | 7.34 | 10 | 7.38 | +0.06 | +110 | 0 | 0 |
| 2025/09/02 | 19.75 | -0.05 | -0.25 | 88 | 174.47 | 3 | 3.41 | 5.96 | 3.42 | 5.96 | 3.42 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 19.8 | -0.2 | -1 | 109 | 216.85 | 8 | 7.34 | 15.93 | 7.35 | 15.96 | 7.36 | +0.03 | +31.25 | 0 | 0 |
| 2025/08/29 | 20 | -0.4 | -1.96 | 69 | 139.01 | 2 | 2.9 | 4.01 | 2.88 | 4.07 | 2.93 | +0.06 | +300 | 0 | 0 |
| 2025/08/28 | 20.4 | +0.3 | +1.49 | 176 | 356.29 | 4 | 2.27 | 8.05 | 2.26 | 8.13 | 2.28 | +0.07 | +187.5 | 0 | 0 |
| 2025/08/27 | 20.1 | +0.15 | +0.75 | 124 | 248.13 | 2 | 1.61 | 4 | 1.61 | 4.01 | 1.62 | +0.02 | +100 | 0 | 0 |
| 2025/08/26 | 19.95 | +0.05 | +0.25 | 177 | 353.15 | 12 | 6.78 | 23.89 | 6.76 | 23.99 | 6.79 | +0.1 | +87.5 | 0 | 0 |
| 2025/08/25 | 19.9 | -0.05 | -0.25 | 94 | 187.82 | 1 | 1.06 | 2.01 | 1.07 | 2 | 1.07 | -0.01 | -50 | 0 | 0 |
| 2025/08/22 | 19.95 | -0.1 | -0.5 | 48 | 95.7 | 7 | 14.58 | 13.95 | 14.58 | 13.99 | 14.62 | +0.04 | +57.14 | 0 | 0 |
| 2025/08/21 | 20.05 | +0.15 | +0.75 | 128 | 257.11 | 2 | 1.56 | 3.99 | 1.55 | 4.01 | 1.56 | +0.02 | +100 | 0 | 0 |
| 2025/08/20 | 19.9 | +0 | +0 | 126 | 250.47 | 19 | 15.08 | 37.74 | 15.07 | 37.74 | 15.07 | +0 | +0 | 0 | 0 |
| 2025/08/19 | 19.9 | +0.05 | +0.25 | 170 | 337.46 | 5 | 2.94 | 9.93 | 2.94 | 9.95 | 2.95 | +0.02 | +40 | 0 | 0 |
| 2025/08/18 | 19.85 | -0.2 | -1 | 199 | 397.62 | 29 | 14.57 | 58.09 | 14.61 | 58.16 | 14.63 | +0.07 | +24.14 | 0 | 0 |
| 2025/08/15 | 20.05 | +0 | +0 | 97 | 193.97 | 4 | 4.12 | 7.99 | 4.12 | 8 | 4.12 | +0.01 | +25 | 0 | 0 |
| 2025/08/14 | 20.05 | -0.2 | -0.99 | 155 | 310.42 | 18 | 11.61 | 36.1 | 11.63 | 36.11 | 11.63 | +0.01 | +2.78 | 0 | 0 |
| 2025/08/13 | 20.25 | +0.25 | +1.25 | 190 | 381.63 | 52 | 27.37 | 104.55 | 27.39 | 104.53 | 27.39 | -0.02 | -3.85 | 0 | 0 |
| 2025/08/12 | 20 | -0.35 | -1.72 | 211 | 424.01 | 25 | 11.85 | 50.23 | 11.85 | 50.27 | 11.85 | +0.03 | +12 | 0 | 0 |
| 2025/08/11 | 20.35 | -0.25 | -1.21 | 122 | 248.38 | 36 | 29.51 | 73.31 | 29.52 | 73.45 | 29.57 | +0.14 | +40.28 | 0 | 0 |
| 2025/08/08 | 20.6 | -0.05 | -0.24 | 137 | 283.87 | 47 | 34.31 | 97.68 | 34.41 | 97.38 | 34.31 | -0.3 | -63.83 | 0 | 0 |
| 2025/08/07 | 20.65 | -0.25 | -1.2 | 94 | 193.75 | 8 | 8.51 | 16.46 | 8.5 | 16.56 | 8.55 | +0.1 | +118.75 | 0 | 0 |
| 2025/08/06 | 20.9 | +0 | +0 | 106 | 222.74 | 12 | 11.32 | 25.12 | 11.28 | 25.14 | 11.28 | +0.01 | +12.5 | 0 | 0 |
| 2025/08/05 | 20.9 | -0.1 | -0.48 | 152 | 318.33 | 28 | 18.42 | 58.69 | 18.44 | 58.83 | 18.48 | +0.14 | +50 | 0 | 0 |
| 2025/08/04 | 21 | +0.75 | +3.7 | 262 | 544.88 | 86 | 32.82 | 178.12 | 32.69 | 179.19 | 32.89 | +1.07 | +124.42 | 0 | 0 |
| 2025/08/01 | 20.25 | +0 | +0 | 139 | 280.81 | 24 | 17.27 | 48.38 | 17.23 | 48.42 | 17.25 | +0.04 | +18.75 | 0 | 0 |
| 2025/07/31 | 20.25 | -0.15 | -0.74 | 118 | 237.69 | 10 | 8.47 | 20.14 | 8.47 | 20.17 | 8.49 | +0.04 | +35 | 0 | 0 |
| 2025/07/30 | 20.4 | -0.25 | -1.21 | 136 | 276.7 | 25 | 18.38 | 51.02 | 18.44 | 50.9 | 18.4 | -0.12 | -48 | 0 | 0 |
| 2025/07/29 | 20.65 | +0 | +0 | 94 | 192.81 | 35 | 37.23 | 71.78 | 37.23 | 71.78 | 37.23 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 20.65 | +0.5 | +2.48 | 111 | 227.35 | 30 | 27.03 | 61.38 | 27 | 61.45 | 27.03 | +0.07 | +21.67 | 0 | 0 |
| 2025/07/25 | 20.15 | -0.4 | -1.95 | 95 | 192.01 | 28 | 29.47 | 56.58 | 29.47 | 56.71 | 29.53 | +0.13 | +46.43 | 0 | 0 |
| 2025/07/24 | 20.55 | +0.35 | +1.73 | 93 | 189.2 | 12 | 12.9 | 24.34 | 12.87 | 24.28 | 12.83 | -0.07 | -54.17 | 0 | 0 |
| 2025/07/23 | 20.2 | +0.15 | +0.75 | 119 | 240.16 | 17 | 14.29 | 34.22 | 14.25 | 34.52 | 14.37 | +0.3 | +176.47 | 0 | 0 |
| 2025/07/22 | 20.05 | -0.45 | -2.2 | 229 | 462.76 | 32 | 13.97 | 64.84 | 14.01 | 65.2 | 14.09 | +0.35 | +110.94 | 0 | 0 |
| 2025/07/21 | 20.5 | -0.45 | -2.15 | 141 | 292.53 | 20 | 14.18 | 41.62 | 14.23 | 41.34 | 14.13 | -0.28 | -137.5 | 0 | 0 |
| 2025/07/18 | 20.95 | -0.35 | -1.64 | 184 | 386.54 | 6 | 3.26 | 12.64 | 3.27 | 12.54 | 3.25 | -0.1 | -158.33 | 0 | 0 |
| 2025/07/17 | 21.3 | -0.2 | -0.93 | 115 | 245.88 | 25 | 21.74 | 53.46 | 21.74 | 53.59 | 21.8 | +0.14 | +54 | 0 | 0 |
| 2025/07/16 | 21.5 | -0.3 | -1.38 | 184 | 397.79 | 57 | 30.98 | 123.42 | 31.03 | 123.25 | 30.98 | -0.17 | -30.7 | 0 | 0 |
| 2025/07/15 | 21.8 | +0 | +0 | 206 | 449 | 44 | 21.36 | 96.12 | 21.41 | 96.24 | 21.43 | +0.12 | +27.27 | 3 | 1.46 |
| 2025/07/14 | 21.8 | -0.05 | -0.23 | 805 | 1,786.82 | 538 | 66.83 | 1,197.67 | 67.03 | 1,192.84 | 66.76 | -4.83 | -89.87 | 2 | 0.25 |
| 2025/07/11 | 21.85 | +0.65 | +3.07 | 193 | 417.39 | 39 | 20.21 | 83.83 | 20.08 | 84.25 | 20.18 | +0.42 | +108.97 | 0 | 0 |
| 2025/07/10 | 21.2 | -0.4 | -1.85 | 161 | 340.85 | 29 | 18.01 | 61.27 | 17.98 | 61.4 | 18.01 | +0.12 | +43.1 | 0 | 0 |
| 2025/07/09 | 21.6 | -0.05 | -0.23 | 110 | 236.03 | 25 | 22.73 | 53.56 | 22.69 | 53.85 | 22.82 | +0.29 | +118 | 0 | 0 |
| 2025/07/08 | 21.65 | -0.45 | -2.04 | 196 | 427.38 | 74 | 37.76 | 161.46 | 37.78 | 161.29 | 37.74 | -0.17 | -22.3 | 0 | 0 |
| 2025/07/07 | 22.1 | +0.1 | +0.45 | 383 | 856.25 | 197 | 51.44 | 439.24 | 51.3 | 440.15 | 51.4 | +0.92 | +46.45 | 2 | 0.52 |
| 2025/07/04 | 22 | -0.45 | -2 | 349 | 769.65 | 92 | 26.36 | 202.99 | 26.37 | 203.49 | 26.44 | +0.51 | +54.89 | 1 | 0.29 |
| 2025/07/03 | 22.45 | -0.2 | -0.88 | 293 | 658.87 | 106 | 36.18 | 238.6 | 36.21 | 238.84 | 36.25 | +0.24 | +22.64 | 0 | 0 |
| 2025/07/02 | 22.65 | +0.35 | +1.57 | 367 | 829.57 | 212 | 57.77 | 479.55 | 57.81 | 479.15 | 57.76 | -0.4 | -18.63 | 4 | 1.09 |
| 2025/07/01 | 22.3 | +0.3 | +1.36 | 392 | 869.21 | 134 | 34.18 | 297.14 | 34.19 | 297.19 | 34.19 | +0.06 | +4.1 | 3 | 0.77 |
| 2025/06/30 | 22 | -0.55 | -2.44 | 751 | 1,710.01 | 402 | 53.53 | 919.12 | 53.75 | 915.6 | 53.54 | -3.52 | -87.56 | 9 | 1.2 |
| 2025/06/27 | 22.55 | +0.55 | +2.5 | 1,389 | 3,198.61 | 724 | 52.12 | 1,666.23 | 52.09 | 1,667.71 | 52.14 | +1.48 | +20.44 | 13 | 0.94 |
| 2025/06/26 | 22 | +0.85 | +4.02 | 394 | 857.98 | 190 | 48.22 | 412.75 | 48.11 | 413.85 | 48.23 | +1.09 | +57.37 | 0 | 0 |
| 2025/06/25 | 21.15 | +0.15 | +0.71 | 305 | 657.35 | 125 | 40.98 | 270.19 | 41.1 | 269.8 | 41.04 | -0.4 | -31.6 | 3 | 0.98 |
| 2025/06/24 | 21 | +0.5 | +2.44 | 225 | 472.45 | 93 | 41.33 | 195.25 | 41.33 | 195.18 | 41.31 | -0.07 | -6.99 | 1 | 0.44 |
| 2025/06/23 | 20.5 | -0.45 | -2.15 | 296 | 597.76 | 91 | 30.74 | 183.47 | 30.69 | 184.08 | 30.79 | +0.61 | +67.58 | 0 | 0 |
| 2025/06/20 | 20.95 | -0.45 | -2.1 | 216 | 455.7 | 37 | 17.13 | 77.92 | 17.1 | 78.17 | 17.15 | +0.26 | +70.27 | 0 | 0 |
| 2025/06/19 | 21.4 | -0.75 | -3.39 | 359 | 776.93 | 43 | 11.98 | 93.14 | 11.99 | 93.66 | 12.06 | +0.52 | +119.77 | 0 | 0 |
| 2025/06/18 | 22.15 | -0.1 | -0.45 | 158 | 351.49 | 20 | 12.66 | 44.5 | 12.66 | 44.53 | 12.67 | +0.03 | +15 | 0 | 0 |
| 2025/06/17 | 22.25 | -0.25 | -1.11 | 213 | 475.08 | 63 | 29.58 | 140.66 | 29.61 | 140.87 | 29.65 | +0.2 | +32.54 | 0 | 0 |
| 2025/06/16 | 22.5 | -0.55 | -2.39 | 317 | 715.76 | 79 | 24.92 | 178.47 | 24.94 | 178.31 | 24.91 | -0.16 | -20.25 | 0 | 0 |
| 2025/06/13 | 23.05 | -0.65 | -2.74 | 617 | 1,450.83 | 327 | 53 | 772.94 | 53.28 | 769.3 | 53.03 | -3.63 | -111.16 | 4 | 0.65 |
| 2025/06/12 | 23.7 | +0.3 | +1.28 | 417 | 974.43 | 163 | 39.09 | 381.17 | 39.12 | 382.66 | 39.27 | +1.49 | +91.41 | 2 | 0.48 |
| 2025/06/11 | 23.4 | +0.55 | +2.41 | 827 | 1,939.75 | 400 | 48.37 | 938.08 | 48.36 | 938.5 | 48.38 | +0.43 | +10.75 | 2 | 0.24 |
| 2025/06/10 | 22.85 | +0 | +0 | 352 | 802.44 | 141 | 40.06 | 321.14 | 40.02 | 321.69 | 40.09 | +0.55 | +38.65 | 0 | 0 |
| 2025/06/09 | 22.85 | +1.05 | +4.82 | 1,198 | 2,773.7 | 663 | 55.34 | 1,532.62 | 55.26 | 1,535.63 | 55.36 | +3.02 | +45.48 | 9 | 0.75 |
| 2025/06/06 | 21.8 | -0.65 | -2.9 | 413 | 908.38 | 80 | 19.37 | 176.42 | 19.42 | 176.35 | 19.41 | -0.07 | -8.12 | 1 | 0.24 |
| 2025/06/05 | 22.45 | -0.4 | -1.75 | 195 | 440.9 | 23 | 11.79 | 52.03 | 11.8 | 52.3 | 11.86 | +0.26 | +113.04 | 0 | 0 |
| 2025/06/04 | 22.85 | +0.1 | +0.44 | 307 | 702.97 | 117 | 38.11 | 267.62 | 38.07 | 268.13 | 38.14 | +0.51 | +43.59 | 1 | 0.33 |
| 2025/06/03 | 22.75 | +0.4 | +1.79 | 269 | 607.94 | 103 | 38.29 | 232.21 | 38.2 | 232.74 | 38.28 | +0.53 | +50.97 | 0 | 0 |
| 2025/06/02 | 22.35 | -0.65 | -2.83 | 569 | 1,276.61 | 197 | 34.62 | 442.61 | 34.67 | 443.21 | 34.72 | +0.6 | +30.71 | 0 | 0 |
| 2025/05/29 | 23 | -1.5 | -6.12 | 1,558 | 3,627.13 | 565 | 36.26 | 1,318.73 | 36.36 | 1,317.03 | 36.31 | -1.71 | -30.18 | 2 | 0.13 |
| 2025/05/28 | 24.5 | -0.05 | -0.2 | 943 | 2,335.16 | 452 | 47.93 | 1,122.02 | 48.05 | 1,123.61 | 48.12 | +1.59 | +35.29 | 5 | 0.53 |
| 2025/05/27 | 24.55 | -0.35 | -1.41 | 738 | 1,820.63 | 310 | 42.01 | 763.64 | 41.94 | 767.72 | 42.17 | +4.07 | +131.29 | 0 | 0 |
| 2025/05/26 | 24.9 | -0.95 | -3.68 | 1,176 | 2,996.07 | 426 | 36.22 | 1,092.06 | 36.45 | 1,086.42 | 36.26 | -5.63 | -132.16 | 1 | 0.09 |
| 2025/05/23 | 25.85 | -0.75 | -2.82 | 1,452 | 3,796.09 | 707 | 48.69 | 1,850.2 | 48.74 | 1,853.65 | 48.83 | +3.44 | +48.73 | 0 | 0 |
| 2025/05/22 | 26.6 | +0.9 | +3.5 | 3,755 | 10,060.31 | 2,454 | 65.35 | 6,573.2 | 65.34 | 6,573.11 | 65.34 | -0.09 | -0.37 | 15 | 0.4 |
| 2025/05/21 | 25.7 | -0.4 | -1.53 | 3,567 | 9,474.65 | 2,371 | 66.47 | 6,298.12 | 66.47 | 6,308.18 | 66.58 | +10.05 | +42.41 | 12 | 0.34 |
| 2025/05/20 | 26.1 | +0.8 | +3.16 | 1,186 | 3,063.78 | 545 | 45.95 | 1,407.32 | 45.93 | 1,412.49 | 46.1 | +5.17 | +94.86 | 1 | 0.08 |
| 2025/05/19 | 25.3 | -2.3 | -8.33 | 2,473 | 6,482.12 | 971 | 39.26 | 2,562.05 | 39.52 | 2,542.43 | 39.22 | -19.62 | -202.06 | 5 | 0.2 |
| 2025/05/16 | 27.6 | +1.55 | +5.95 | 9,418 | 26,420.78 | 6,157 | 65.37 | 17,226.76 | 65.2 | 17,255.91 | 65.31 | +29.15 | +47.34 | 56 | 0.59 |
| 2025/05/15 | 26.05 | +1.05 | +4.2 | 3,984 | 10,492.35 | 2,369 | 59.46 | 6,229.72 | 59.37 | 6,245.16 | 59.52 | +15.44 | +65.18 | 10 | 0.25 |
| 2025/05/14 | 25 | -0.65 | -2.53 | 1,343 | 3,440.18 | 613 | 45.64 | 1,576.17 | 45.82 | 1,566.34 | 45.53 | -9.84 | -160.44 | 12 | 0.89 |
| 2025/05/13 | 25.65 | +0 | +0 | 1,503 | 3,807.78 | 600 | 39.92 | 1,516.53 | 39.83 | 1,526.41 | 40.09 | +9.89 | +164.83 | 8 | 0.53 |
| 2025/05/12 | 25.65 | -1.3 | -4.82 | 7,041 | 18,542.53 | 4,356 | 61.87 | 11,454.35 | 61.77 | 11,545.5 | 62.26 | +91.14 | +209.24 | 3 | 0.04 |
| 2025/05/09 | 26.95 | +2.45 | +10 | 5,154 | 13,394.07 | 2,670 | 51.8 | 6,831.29 | 51 | 6,933.51 | 51.77 | +102.22 | +382.83 | 30 | 0.58 |
| 2025/05/08 | 24.5 | +2.2 | +9.87 | 1,707 | 4,120.22 | 552 | 32.34 | 1,315.53 | 31.93 | 1,325.27 | 32.17 | +9.74 | +176.54 | 1 | 0.06 |
| 2025/05/07 | 22.3 | -0.9 | -3.88 | 2,194 | 5,145.18 | 1,066 | 48.59 | 2,500.07 | 48.59 | 2,491.74 | 48.43 | -8.34 | -78.19 | 12 | 0.55 |
| 2025/05/06 | 23.2 | +2.1 | +9.95 | 1,663 | 3,821.41 | 873 | 52.5 | 1,997.6 | 52.27 | 2,004.44 | 52.45 | +6.85 | +78.47 | 6 | 0.36 |
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。
