3041
25.75
TWD+0.25 (0.98%)
2025.06.27收盤
揚智－現股當沖
揚智最新現股當沖狀況
整理揚智最新(2025/06/27) 當沖狀況。整體成交張數為88張，佔整體市場成交張數的27.45%。當日現股當沖之總損益為+3,200元、每張平均損益則為+36元。
開盤價
25.6
收盤價
25.75
當日範圍
25.3 - 25.8
成交張數
321
開盤價(昨)
25.45
收盤價(昨)
25.5
昨日範圍
25.4 - 25.9
成交張數(昨)
688
成交金額
821.94萬
成交金額(昨)
1763.18萬
52週範圍
17.8 - 40.35
發行股數
1億
市值
36億
現股當沖－歷史逐日資訊
開盤價
25.6
收盤價
25.75
成交張數
321
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(%) | ||||||
| 2025/07/02 | 27.25 | -0.95 | -3.37 | 15,636 | 44,403.74 | 10,487 | 67.07 | 29,767.61 | 67.04 | 29,721.07 | 66.93 | -46.54 | -44.38 | 34 | 0.22 |
| 2025/07/01 | 28.2 | +2.55 | +9.94 | 2,997 | 8,400.59 | 971 | 32.4 | 2,706.14 | 32.21 | 2,733.12 | 32.53 | +26.98 | +277.91 | 0 | 0 |
| 2025/06/30 | 25.65 | -0.1 | -0.39 | 493 | 1,255.96 | 142 | 28.81 | 361.38 | 28.77 | 363.57 | 28.95 | +2.19 | +154.23 | 0 | 0 |
| 2025/06/27 | 25.75 | +0.25 | +0.98 | 321 | 820.9 | 88 | 27.45 | 225.41 | 27.46 | 225.74 | 27.5 | +0.32 | +36.36 | 0 | 0 |
| 2025/06/26 | 25.5 | +0.3 | +1.19 | 688 | 1,761.96 | 200 | 29.09 | 512.27 | 29.07 | 512.7 | 29.1 | +0.42 | +21.25 | 0 | 0 |
| 2025/06/25 | 25.2 | +0.5 | +2.02 | 2,211 | 5,662.61 | 387 | 17.5 | 655.91 | 11.58 | 657.04 | 11.6 | +1.14 | +29.33 | 1 | 0.05 |
| 2025/06/24 | 24.7 | +0.65 | +2.7 | 493 | 1,217.24 | 112 | 22.73 | 275.95 | 22.67 | 276.58 | 22.72 | +0.63 | +56.25 | 1 | 0.2 |
| 2025/06/23 | 24.05 | -0.5 | -2.04 | 713 | 1,697.72 | 244 | 34.22 | 581.08 | 34.23 | 582.14 | 34.29 | +1.06 | +43.65 | 0 | 0 |
| 2025/06/20 | 24.55 | +0.55 | +2.29 | 752 | 1,816.25 | 188 | 24.99 | 448.77 | 24.71 | 454.02 | 25 | +5.25 | +279.52 | 0 | 0 |
| 2025/06/19 | 24 | -0.9 | -3.61 | 572 | 1,393.36 | 125 | 21.87 | 306.31 | 21.98 | 306.1 | 21.97 | -0.2 | -16.4 | 0 | 0 |
| 2025/06/18 | 24.9 | -0.4 | -1.58 | 434 | 1,087.32 | 88 | 20.3 | 221.15 | 20.34 | 221.28 | 20.35 | +0.14 | +15.91 | 0 | 0 |
| 2025/06/17 | 25.3 | +0.4 | +1.61 | 1,000 | 2,568.86 | 555 | 55.51 | 1,424.86 | 55.47 | 1,430.67 | 55.69 | +5.82 | +104.86 | 2 | 0.2 |
| 2025/06/16 | 24.9 | +0 | +0 | 326 | 808.6 | 112 | 34.4 | 277.54 | 34.32 | 279.08 | 34.51 | +1.54 | +137.95 | 0 | 0 |
| 2025/06/13 | 24.9 | -0.8 | -3.11 | 573 | 1,437.43 | 196 | 34.24 | 492.8 | 34.28 | 493.81 | 34.35 | +1.01 | +51.79 | 0 | 0 |
| 2025/06/12 | 25.7 | -0.3 | -1.15 | 268 | 693.67 | 76 | 28.32 | 196.69 | 28.35 | 195.99 | 28.25 | -0.7 | -92.11 | 0 | 0 |
| 2025/06/11 | 26 | +0.15 | +0.58 | 762 | 1,965.7 | 181 | 23.75 | 463.25 | 23.57 | 466.85 | 23.75 | +3.59 | +198.34 | 0 | 0 |
| 2025/06/10 | 25.85 | -0.15 | -0.58 | 555 | 1,455.78 | 139 | 25.03 | 365.43 | 25.1 | 364.02 | 25.01 | -1.4 | -100.72 | 0 | 0 |
| 2025/06/09 | 26 | +0 | +0 | 413 | 1,074.27 | 164 | 39.75 | 427.05 | 39.75 | 427.44 | 39.79 | +0.4 | +24.09 | 0 | 0 |
| 2025/06/06 | 26 | +0.2 | +0.78 | 557 | 1,444.58 | 166 | 29.81 | 428.37 | 29.65 | 431.27 | 29.85 | +2.9 | +174.7 | 0 | 0 |
| 2025/06/05 | 25.8 | +0.45 | +1.78 | 519 | 1,334.81 | 153 | 29.5 | 392.8 | 29.43 | 393.65 | 29.49 | +0.86 | +56.21 | 0 | 0 |
| 2025/06/04 | 25.35 | +0.7 | +2.84 | 661 | 1,672.62 | 111 | 16.8 | 280.35 | 16.76 | 281.26 | 16.82 | +0.92 | +82.43 | 0 | 0 |
| 2025/06/03 | 24.65 | -0.25 | -1 | 382 | 954.65 | 134 | 35.08 | 335.43 | 35.14 | 335.2 | 35.11 | -0.22 | -16.42 | 0 | 0 |
| 2025/06/02 | 24.9 | -0.85 | -3.3 | 701 | 1,746.52 | 209 | 29.81 | 520.88 | 29.82 | 523.58 | 29.98 | +2.69 | +128.95 | 0 | 0 |
| 2025/05/29 | 25.75 | -0.05 | -0.19 | 616 | 1,581.54 | 176 | 28.58 | 452.4 | 28.61 | 453.51 | 28.68 | +1.11 | +63.07 | 0 | 0 |
| 2025/05/28 | 25.8 | +0.2 | +0.78 | 1,402 | 3,708.48 | 706 | 50.34 | 1,865.31 | 50.3 | 1,867.58 | 50.36 | +2.27 | +32.15 | 13 | 0.93 |
| 2025/05/27 | 25.6 | -0.2 | -0.78 | 438 | 1,129.45 | 99 | 22.59 | 254.85 | 22.56 | 255.78 | 22.65 | +0.92 | +92.93 | 0 | 0 |
| 2025/05/26 | 25.8 | -0.4 | -1.53 | 462 | 1,199.35 | 99 | 21.43 | 256.83 | 21.41 | 257.51 | 21.47 | +0.68 | +68.69 | 0 | 0 |
| 2025/05/23 | 26.2 | -0.5 | -1.87 | 807 | 2,133.84 | 169 | 20.95 | 446.94 | 20.95 | 447.8 | 20.99 | +0.86 | +50.89 | 0 | 0 |
| 2025/05/22 | 26.7 | -0.5 | -1.84 | 764 | 2,037.92 | 266 | 34.83 | 710.05 | 34.84 | 711.53 | 34.91 | +1.48 | +55.45 | 0 | 0 |
| 2025/05/21 | 27.2 | +0.4 | +1.49 | 2,859 | 7,941.34 | 1,414 | 49.45 | 3,929.01 | 49.48 | 3,921.44 | 49.38 | -7.57 | -53.5 | 4 | 0.14 |
| 2025/05/20 | 26.8 | -0.1 | -0.37 | 365 | 982.37 | 103 | 28.21 | 277.07 | 28.2 | 277.27 | 28.23 | +0.2 | +19.42 | 0 | 0 |
| 2025/05/19 | 26.9 | -0.15 | -0.55 | 811 | 2,203.51 | 383 | 47.22 | 1,041.85 | 47.28 | 1,043.59 | 47.36 | +1.74 | +45.43 | 0 | 0 |
| 2025/05/16 | 27.05 | -0.2 | -0.73 | 482 | 1,305.87 | 97 | 20.14 | 263.2 | 20.16 | 263.25 | 20.16 | +0.04 | +4.64 | 0 | 0 |
| 2025/05/15 | 27.25 | -0.1 | -0.37 | 526 | 1,437.16 | 158 | 30.02 | 431.55 | 30.03 | 432.19 | 30.07 | +0.65 | +40.82 | 0 | 0 |
| 2025/05/14 | 27.35 | -0.15 | -0.55 | 1,042 | 2,863.29 | 358 | 34.34 | 982.74 | 34.32 | 986.36 | 34.45 | +3.62 | +100.98 | 1 | 0.1 |
| 2025/05/13 | 27.5 | -0.3 | -1.08 | 3,619 | 10,089.76 | 1,891 | 52.25 | 5,264.29 | 52.17 | 5,265.49 | 52.19 | +1.2 | +6.35 | 3 | 0.08 |
| 2025/05/12 | 27.8 | +2.5 | +9.88 | 4,059 | 11,165.81 | 1,808 | 44.54 | 4,958.82 | 44.41 | 4,996.97 | 44.75 | +38.15 | +210.98 | 1 | 0.02 |
| 2025/05/09 | 25.3 | -0.15 | -0.59 | 613 | 1,552.16 | 95 | 15.49 | 240.2 | 15.48 | 241.69 | 15.57 | +1.49 | +156.32 | 0 | 0 |
| 2025/05/08 | 25.45 | +0.45 | +1.8 | 600 | 1,533.38 | 155 | 25.84 | 396.25 | 25.84 | 396.7 | 25.87 | +0.45 | +29.03 | 2 | 0.33 |
| 2025/05/07 | 25 | -0.3 | -1.19 | 513 | 1,286.01 | 142 | 27.68 | 355.46 | 27.64 | 356.25 | 27.7 | +0.79 | +55.28 | 0 | 0 |
| 2025/05/06 | 25.3 | -0.1 | -0.39 | 690 | 1,752.2 | 212 | 30.74 | 538.27 | 30.72 | 539.6 | 30.8 | +1.33 | +62.74 | 0 | 0 |
| 2025/05/05 | 25.4 | -1.45 | -5.4 | 1,099 | 2,825.71 | 304 | 27.65 | 781.06 | 27.64 | 783.09 | 27.71 | +2.02 | +66.61 | 0 | 0 |
| 2025/05/02 | 26.85 | +0.15 | +0.56 | 899 | 2,410.31 | 263 | 29.27 | 706.21 | 29.3 | 706.29 | 29.3 | +0.09 | +3.23 | 0 | 0 |
| 2025/04/30 | 26.7 | -0.7 | -2.55 | 2,227 | 6,025.02 | 633 | 28.42 | 1,724.38 | 28.62 | 1,702.62 | 28.26 | -21.76 | -343.76 | 104 | 4.67 |
| 2025/04/29 | 27.4 | +0.45 | +1.67 | 12,806 | 36,709.81 | 7,781 | 60.76 | 22,492.65 | 61.27 | 22,333.29 | 60.84 | -159.35 | -204.79 | 473 | 3.69 |
| 2025/04/28 | 26.95 | +2.45 | +10 | 1,539 | 4,059.15 | 426 | 27.69 | 1,107.05 | 27.27 | 1,130.4 | 27.85 | +23.36 | +548.36 | 0 | 0 |
| 2025/04/25 | 24.5 | +1.3 | +5.6 | 876 | 2,111.12 | 167 | 19.06 | 398.85 | 18.89 | 404.16 | 19.14 | +5.31 | +317.96 | 0 | 0 |
| 2025/04/24 | 23.2 | -0.25 | -1.07 | 430 | 1,006.12 | 93 | 21.61 | 218.09 | 21.68 | 217.47 | 21.61 | -0.62 | -67.2 | 0 | 0 |
| 2025/04/23 | 23.45 | +0.95 | +4.22 | 409 | 952.38 | 129 | 31.5 | 299.17 | 31.41 | 300.77 | 31.58 | +1.6 | +124.03 | 0 | 0 |
| 2025/04/22 | 22.5 | -0.45 | -1.96 | 449 | 1,012.38 | 169 | 37.64 | 381.71 | 37.7 | 381.46 | 37.68 | -0.25 | -14.79 | 0 | 0 |
| 2025/04/21 | 22.95 | -0.7 | -2.96 | 592 | 1,370.05 | 149 | 25.16 | 344.43 | 25.14 | 346.72 | 25.31 | +2.29 | +154.03 | 0 | 0 |
| 2025/04/18 | 23.65 | +0.1 | +0.42 | 380 | 901.36 | 82 | 21.58 | 194.25 | 21.55 | 194.81 | 21.61 | +0.56 | +68.29 | 0 | 0 |
| 2025/04/17 | 23.55 | -0.15 | -0.63 | 451 | 1,062.22 | 160 | 35.47 | 376.12 | 35.41 | 377 | 35.49 | +0.89 | +55.31 | 0 | 0 |
| 2025/04/16 | 23.7 | -0.8 | -3.27 | 580 | 1,389.44 | 203 | 35.01 | 487.17 | 35.06 | 487.58 | 35.09 | +0.42 | +20.69 | 0 | 0 |
| 2025/04/15 | 24.5 | +1 | +4.26 | 760 | 1,838.37 | 218 | 28.69 | 525.59 | 28.59 | 526.82 | 28.66 | +1.23 | +56.42 | 0 | 0 |
| 2025/04/14 | 23.5 | +0.85 | +3.75 | 979 | 2,329.71 | 475 | 48.5 | 1,127.42 | 48.39 | 1,132.76 | 48.62 | +5.33 | +112.21 | 0 | 0 |
| 2025/04/11 | 22.65 | -0.1 | -0.44 | 981 | 2,154.64 | 385 | 39.26 | 832.3 | 38.63 | 843.73 | 39.16 | +11.43 | +296.88 | 0 | 0 |
| 2025/04/10 | 22.75 | +2.05 | +9.9 | 873 | 1,982.37 | 97 | 11.11 | 219.65 | 11.08 | 220.23 | 11.11 | +0.58 | +60.31 | 0 | 0 |
| 2025/04/09 | 20.7 | -2.25 | -9.8 | 1,285 | 2,666.41 | 135 | 10.51 | 280.12 | 10.51 | 281.03 | 10.54 | +0.91 | +67.41 | 0 | 0 |
| 2025/04/08 | 22.95 | -2.5 | -9.82 | 693 | 1,592.2 | 27 | 3.89 | 62.12 | 3.9 | 62.45 | 3.92 | +0.34 | +124.07 | 0 | 0 |
| 2025/04/07 | 25.45 | -2.8 | -9.91 | 82 | 208.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 28.25 | +0.2 | +0.71 | 493 | 1,381.86 | 220 | 44.65 | 615.94 | 44.57 | 617.29 | 44.67 | +1.35 | +61.36 | 0 | 0 |
| 2025/04/01 | 28.05 | +0.8 | +2.94 | 695 | 1,946.09 | 195 | 28.07 | 545.22 | 28.02 | 545.89 | 28.05 | +0.68 | +34.62 | 0 | 0 |
| 2025/03/31 | 27.25 | -2.15 | -7.31 | 1,486 | 4,134.19 | 365 | 24.56 | 1,013.93 | 24.53 | 1,019.56 | 24.66 | +5.63 | +154.25 | 0 | 0 |
| 2025/03/28 | 29.4 | -1.2 | -3.92 | 1,219 | 3,602.66 | 316 | 25.93 | 934.63 | 25.94 | 933.99 | 25.92 | -0.65 | -20.57 | 0 | 0 |
| 2025/03/27 | 30.6 | -0.4 | -1.29 | 447 | 1,370.14 | 92 | 20.58 | 281.96 | 20.58 | 282.86 | 20.64 | +0.9 | +97.28 | 0 | 0 |
| 2025/03/26 | 31 | +0.2 | +0.65 | 839 | 2,608.35 | 187 | 22.3 | 580.36 | 22.25 | 582.79 | 22.34 | +2.43 | +129.95 | 0 | 0 |
| 2025/03/25 | 30.8 | -0.5 | -1.6 | 929 | 2,890.59 | 112 | 12.05 | 350.14 | 12.11 | 349.75 | 12.1 | -0.4 | -35.27 | 0 | 0 |
| 2025/03/24 | 31.3 | -0.55 | -1.73 | 732 | 2,300.11 | 169 | 23.1 | 531.7 | 23.12 | 531.88 | 23.12 | +0.18 | +10.95 | 2 | 0.27 |
| 2025/03/21 | 31.85 | -0.25 | -0.78 | 868 | 2,750.29 | 167 | 19.23 | 529.61 | 19.26 | 529.9 | 19.27 | +0.29 | +17.66 | 1 | 0.12 |
| 2025/03/20 | 32.1 | -0.35 | -1.08 | 1,219 | 3,938.82 | 415 | 34.05 | 1,344.71 | 34.14 | 1,340.17 | 34.02 | -4.54 | -109.28 | 0 | 0 |
| 2025/03/19 | 32.45 | -0.45 | -1.37 | 1,839 | 6,022.38 | 840 | 45.68 | 2,750.41 | 45.67 | 2,757.43 | 45.79 | +7.02 | +83.57 | 2 | 0.11 |
| 2025/03/18 | 32.9 | +1.8 | +5.79 | 3,491 | 11,481.13 | 1,670 | 47.83 | 5,478.07 | 47.71 | 5,498.91 | 47.9 | +20.84 | +124.82 | 15 | 0.43 |
| 2025/03/17 | 31.1 | -0.55 | -1.74 | 779 | 2,452.06 | 145 | 18.6 | 457.14 | 18.64 | 457.71 | 18.67 | +0.57 | +39.31 | 0 | 0 |
| 2025/03/14 | 31.65 | -0.05 | -0.16 | 1,056 | 3,345.98 | 270 | 25.57 | 854.12 | 25.53 | 856.49 | 25.6 | +2.37 | +87.78 | 2 | 0.19 |
| 2025/03/13 | 31.7 | -0.8 | -2.46 | 1,808 | 5,932.06 | 768 | 42.48 | 2,531.66 | 42.68 | 2,514.89 | 42.39 | -16.77 | -218.42 | 0 | 0 |
| 2025/03/12 | 32.5 | +0.35 | +1.09 | 769 | 2,492.98 | 298 | 38.74 | 964.87 | 38.7 | 966.92 | 38.79 | +2.05 | +68.79 | 0 | 0 |
| 2025/03/11 | 32.15 | -0.45 | -1.38 | 1,008 | 3,196.34 | 229 | 22.73 | 726.47 | 22.73 | 729.51 | 22.82 | +3.05 | +133.19 | 2 | 0.2 |
| 2025/03/10 | 32.6 | +0 | +0 | 614 | 2,001.18 | 235 | 38.25 | 765.98 | 38.28 | 767.27 | 38.34 | +1.29 | +55.11 | 0 | 0 |
| 2025/03/07 | 32.6 | -0.35 | -1.06 | 788 | 2,594.68 | 235 | 29.82 | 774.06 | 29.83 | 775.88 | 29.9 | +1.81 | +77.23 | 2 | 0.25 |
| 2025/03/06 | 32.95 | -0.5 | -1.49 | 823 | 2,737.75 | 283 | 34.38 | 943.62 | 34.47 | 943.39 | 34.46 | -0.23 | -7.95 | 3 | 0.36 |
| 2025/03/05 | 33.45 | +0.2 | +0.6 | 1,304 | 4,416.71 | 651 | 49.93 | 2,209.35 | 50.02 | 2,207.7 | 49.99 | -1.66 | -25.42 | 0 | 0 |
| 2025/03/04 | 33.25 | +0.6 | +1.84 | 1,278 | 4,208.46 | 665 | 52.03 | 2,182.86 | 51.87 | 2,194.6 | 52.15 | +11.74 | +176.62 | 3 | 0.23 |
| 2025/03/03 | 32.65 | -1.05 | -3.12 | 1,258 | 4,137.71 | 347 | 27.58 | 1,142.01 | 27.6 | 1,143.59 | 27.64 | +1.58 | +45.53 | 0 | 0 |
| 2025/02/27 | 33.7 | -0.7 | -2.03 | 1,937 | 6,604.15 | 684 | 35.31 | 2,340.8 | 35.44 | 2,336.95 | 35.39 | -3.85 | -56.29 | 4 | 0.21 |
| 2025/02/26 | 34.4 | -0.45 | -1.29 | 1,354 | 4,694.96 | 357 | 26.37 | 1,239.77 | 26.41 | 1,239.32 | 26.4 | -0.45 | -12.61 | 0 | 0 |
| 2025/02/25 | 34.85 | -0.95 | -2.65 | 1,759 | 6,150.46 | 544 | 30.92 | 1,901.74 | 30.92 | 1,904.14 | 30.96 | +2.4 | +44.12 | 0 | 0 |
| 2025/02/24 | 35.8 | -0.55 | -1.51 | 1,418 | 5,080.98 | 315 | 22.21 | 1,128.81 | 22.22 | 1,128.79 | 22.22 | -0.02 | -0.63 | 0 | 0 |
| 2025/02/21 | 36.35 | -0.35 | -0.95 | 2,003 | 7,310.09 | 833 | 41.58 | 3,041.77 | 41.61 | 3,044.14 | 41.64 | +2.37 | +28.45 | 0 | 0 |
| 2025/02/20 | 36.7 | +0.25 | +0.69 | 7,349 | 27,435.16 | 4,150 | 56.47 | 15,497.05 | 56.49 | 15,489.53 | 56.46 | -7.52 | -18.12 | 12 | 0.16 |
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。
