3162
46.7
TWD+2.50 (5.66%)
2025.04.29收盤
精確－現股當沖
精確最新現股當沖狀況
整理精確最新(2025/04/28) 當沖狀況。整體成交張數為674張，佔整體市場成交張數的32.03%。當日現股當沖之總損益為+4.11萬元、每張平均損益則為+61元。
開盤價
44.7
收盤價
46.7
當日範圍
44.65 - 47.5
成交張數
10,134
開盤價(昨)
43.6
收盤價(昨)
44.2
昨日範圍
43.4 - 44.6
成交張數(昨)
2,104
成交金額
4.69億
成交金額(昨)
9254.18萬
52週範圍
27.2 - 61.8
發行股數
1億
市值
61億
現股當沖－歷史逐日資訊
開盤價
44.7
收盤價
46.7
成交張數
10,134
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(%) | ||||||
| 2025/04/28 | 44.2 | +1.05 | +2.43 | 2,104 | 9,254.17 | 674 | 32.03 | 2,960.68 | 31.99 | 2,964.79 | 32.04 | +4.11 | +60.91 | 1 | 0.05 |
| 2025/04/25 | 43.15 | +0.05 | +0.12 | 3,626 | 15,828.98 | 1,677 | 46.25 | 7,319.64 | 46.24 | 7,326.4 | 46.28 | +6.77 | +40.37 | 0 | 0 |
| 2025/04/24 | 43.1 | +0.8 | +1.89 | 8,272 | 36,253.45 | 4,945 | 59.78 | 21,666.12 | 59.76 | 21,671.51 | 59.78 | +5.4 | +10.92 | 3 | 0.04 |
| 2025/04/23 | 42.3 | +1.7 | +4.19 | 3,978 | 16,758.33 | 2,068 | 51.99 | 8,716.26 | 52.01 | 8,717.67 | 52.02 | +1.41 | +6.79 | 0 | 0 |
| 2025/04/22 | 40.6 | +1.25 | +3.18 | 4,868 | 20,054.4 | 2,641 | 54.25 | 10,860.23 | 54.15 | 10,919.7 | 54.45 | +59.47 | +225.18 | 11 | 0.23 |
| 2025/04/21 | 39.35 | -3.4 | -7.95 | 4,654 | 19,050.43 | 2,139 | 45.96 | 8,790.73 | 46.14 | 8,827.26 | 46.34 | +36.53 | +170.8 | 1 | 0.02 |
| 2025/04/18 | 42.75 | +1.8 | +4.4 | 3,039 | 12,942.65 | 1,417 | 46.63 | 6,000.43 | 46.36 | 6,064.45 | 46.86 | +64.03 | +451.87 | 2 | 0.07 |
| 2025/04/17 | 40.95 | -1 | -2.38 | 1,841 | 7,589.6 | 839 | 45.57 | 3,458.82 | 45.57 | 3,464.95 | 45.65 | +6.12 | +72.94 | 0 | 0 |
| 2025/04/16 | 41.95 | -2.45 | -5.52 | 3,050 | 13,056.81 | 1,015 | 33.28 | 4,348.27 | 33.3 | 4,361.1 | 33.4 | +12.83 | +126.4 | 1 | 0.03 |
| 2025/04/15 | 44.4 | +2.75 | +6.6 | 3,859 | 17,039.67 | 1,959 | 50.76 | 8,630.35 | 50.65 | 8,666.89 | 50.86 | +36.53 | +186.5 | 9 | 0.23 |
| 2025/04/14 | 41.65 | +0.55 | +1.34 | 3,134 | 13,229.47 | 1,705 | 54.4 | 7,195.8 | 54.39 | 7,194.52 | 54.38 | -1.27 | -7.48 | 2 | 0.06 |
| 2025/04/11 | 41.1 | -1.25 | -2.95 | 3,010 | 12,220.83 | 1,224 | 40.66 | 4,940.27 | 40.43 | 4,987.91 | 40.81 | +47.63 | +389.17 | 25 | 0.83 |
| 2025/04/10 | 42.35 | +3.85 | +10 | 861 | 3,646.34 | 8 | 0.93 | 33.88 | 0.93 | 33.88 | 0.93 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 38.5 | -4.25 | -9.94 | 5,627 | 22,768.44 | 1,837 | 32.65 | 7,594.81 | 33.36 | 7,455.31 | 32.74 | -139.5 | -759.42 | 0 | 0 |
| 2025/04/08 | 42.75 | -4.7 | -9.91 | 2,366 | 10,151.52 | 289 | 12.21 | 1,249.51 | 12.31 | 1,250.07 | 12.31 | +0.56 | +19.2 | 0 | 0 |
| 2025/04/07 | 47.45 | -5.25 | -9.96 | 106 | 503.46 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.7 | -1.1 | -2.04 | 6,046 | 32,289.88 | 3,469 | 57.38 | 18,536.56 | 57.41 | 18,516 | 57.34 | -20.56 | -59.27 | 0 | 0 |
| 2025/04/01 | 53.8 | +3 | +5.91 | 11,424 | 62,044.1 | 6,959 | 60.92 | 37,779.74 | 60.89 | 37,869.76 | 61.04 | +90.02 | +129.36 | 2 | 0.02 |
| 2025/03/31 | 50.8 | -2.7 | -5.05 | 5,497 | 28,426.33 | 3,131 | 56.96 | 16,215.04 | 57.04 | 16,205.4 | 57.01 | -9.64 | -30.79 | 2 | 0.04 |
| 2025/03/28 | 53.5 | +0.8 | +1.52 | 8,225 | 43,475.91 | 4,666 | 56.73 | 24,670.46 | 56.75 | 24,712.65 | 56.84 | +42.19 | +90.42 | 36 | 0.44 |
| 2025/03/27 | 52.7 | -3 | -5.39 | 10,556 | 56,232.77 | 5,563 | 52.7 | 29,613.02 | 52.66 | 29,705.24 | 52.83 | +92.22 | +165.77 | 0 | 0 |
| 2025/03/26 | 55.7 | -6.1 | -9.87 | 9,169 | 52,322.6 | 2,482 | 27.07 | 14,182.02 | 27.1 | 14,214.79 | 27.17 | +32.77 | +132.03 | 2 | 0.02 |
| 2025/03/25 | 61.8 | +0.4 | +0.65 | 13,936 | 85,292.05 | 10,302 | 73.92 | 63,042.01 | 73.91 | 63,098.12 | 73.98 | +56.11 | +54.47 | 40 | 0.29 |
| 2025/03/24 | 61.4 | -0.4 | -0.65 | 14,757 | 90,650.69 | 9,763 | 66.16 | 59,925.6 | 66.11 | 60,058.92 | 66.25 | +133.32 | +136.56 | 47 | 0.32 |
| 2025/03/21 | 61.8 | +1 | +1.64 | 25,001 | 155,772.65 | 17,673 | 70.69 | 109,937.57 | 70.58 | 110,117.29 | 70.69 | +179.72 | +101.69 | 35 | 0.14 |
| 2025/03/20 | 60.8 | +2.9 | +5.01 | 36,173 | 220,115.67 | 27,953 | 77.28 | 169,868.92 | 77.17 | 170,106.48 | 77.28 | +237.56 | +84.99 | 31 | 0.09 |
| 2025/03/19 | 57.9 | +1.6 | +2.84 | 44,027 | 252,858.49 | 34,076 | 77.4 | 195,682.16 | 77.39 | 195,803.73 | 77.44 | +121.57 | +35.68 | 56 | 0.13 |
| 2025/03/18 | 56.3 | +5.1 | +9.96 | 29,859 | 162,231.02 | 16,380 | 54.86 | 88,081.72 | 54.29 | 88,735.83 | 54.7 | +654.11 | +399.33 | 90 | 0.3 |
| 2025/03/17 | 51.2 | +4.6 | +9.87 | 11,109 | 56,100.1 | 2,732 | 24.59 | 13,677.69 | 24.38 | 13,764.14 | 24.53 | +86.45 | +316.43 | 8 | 0.07 |
| 2025/03/14 | 46.6 | +0.3 | +0.65 | 1,678 | 7,740.91 | 736 | 43.87 | 3,396.86 | 43.88 | 3,407.93 | 44.02 | +11.06 | +150.27 | 1 | 0.06 |
| 2025/03/13 | 46.3 | -0.4 | -0.86 | 2,053 | 9,614.56 | 784 | 38.18 | 3,674.27 | 38.22 | 3,673.68 | 38.21 | -0.58 | -7.46 | 0 | 0 |
| 2025/03/12 | 46.7 | +0.25 | +0.54 | 4,399 | 20,935.95 | 1,672 | 38.01 | 7,916.86 | 37.81 | 7,944.15 | 37.95 | +27.28 | +163.16 | 0 | 0 |
| 2025/03/11 | 46.45 | -1.05 | -2.21 | 9,617 | 46,021.23 | 6,052 | 62.93 | 28,971.64 | 62.95 | 28,866.51 | 62.72 | -105.13 | -173.71 | 12 | 0.12 |
| 2025/03/10 | 47.5 | +1.5 | +3.26 | 2,200 | 10,368.85 | 746 | 33.91 | 3,503.55 | 33.79 | 3,521.39 | 33.96 | +17.83 | +239.01 | 1 | 0.05 |
| 2025/03/07 | 46 | -0.65 | -1.39 | 796 | 3,673.65 | 199 | 24.99 | 919 | 25.02 | 919.9 | 25.04 | +0.9 | +44.97 | 0 | 0 |
| 2025/03/06 | 46.65 | -0.1 | -0.21 | 1,653 | 7,694.79 | 525 | 31.77 | 2,442.71 | 31.74 | 2,453.75 | 31.89 | +11.04 | +210.29 | 0 | 0 |
| 2025/03/05 | 46.75 | +0 | +0 | 1,463 | 6,886.48 | 508 | 34.73 | 2,391.09 | 34.72 | 2,390.42 | 34.71 | -0.67 | -13.09 | 0 | 0 |
| 2025/03/04 | 46.75 | -0.25 | -0.53 | 2,076 | 9,602.46 | 694 | 33.44 | 3,195.62 | 33.28 | 3,211.91 | 33.45 | +16.28 | +234.58 | 1 | 0.05 |
| 2025/03/03 | 47 | -2.4 | -4.86 | 5,282 | 25,620.18 | 2,560 | 48.46 | 12,518.44 | 48.86 | 12,439.6 | 48.55 | -78.84 | -307.97 | 0 | 0 |
| 2025/02/27 | 49.4 | -0.2 | -0.4 | 3,442 | 16,909.03 | 1,285 | 37.33 | 6,321.52 | 37.39 | 6,324.09 | 37.4 | +2.57 | +20 | 0 | 0 |
| 2025/02/26 | 49.6 | -0.7 | -1.39 | 5,844 | 29,195.32 | 3,019 | 51.66 | 15,101.43 | 51.73 | 15,084.15 | 51.67 | -17.29 | -57.25 | 1 | 0.02 |
| 2025/02/25 | 50.3 | +1.95 | +4.03 | 27,924 | 144,148.56 | 19,200 | 68.76 | 99,284.99 | 68.88 | 99,231.95 | 68.84 | -53.05 | -27.63 | 24 | 0.09 |
| 2025/02/24 | 48.35 | +0.25 | +0.52 | 4,198 | 20,367.04 | 1,945 | 46.33 | 9,436.2 | 46.33 | 9,435.94 | 46.33 | -0.26 | -1.34 | 2 | 0.05 |
| 2025/02/21 | 48.1 | +0.8 | +1.69 | 3,017 | 14,358.43 | 1,176 | 38.98 | 5,594.65 | 38.96 | 5,596.83 | 38.98 | +2.18 | +18.54 | 0 | 0 |
| 2025/02/20 | 47.3 | +0.7 | +1.5 | 2,393 | 11,298.35 | 551 | 23.02 | 2,590.48 | 22.93 | 2,599.28 | 23.01 | +8.8 | +159.71 | 1 | 0.04 |
| 2025/02/19 | 46.6 | +0.1 | +0.22 | 4,661 | 22,057.39 | 2,460 | 52.78 | 11,663.75 | 52.88 | 11,636.27 | 52.75 | -27.48 | -111.69 | 3 | 0.06 |
| 2025/02/18 | 46.5 | -0.7 | -1.48 | 2,269 | 10,629.05 | 706 | 31.11 | 3,308.87 | 31.13 | 3,313.59 | 31.17 | +4.71 | +66.78 | 2 | 0.09 |
| 2025/02/17 | 47.2 | +0.3 | +0.64 | 3,528 | 16,448.82 | 1,501 | 42.55 | 6,987.54 | 42.48 | 7,014.47 | 42.64 | +26.93 | +179.41 | 2 | 0.06 |
| 2025/02/14 | 46.9 | -1.05 | -2.19 | 3,406 | 16,007.96 | 1,157 | 33.97 | 5,443.63 | 34.01 | 5,442.26 | 34 | -1.37 | -11.84 | 1 | 0.03 |
| 2025/02/13 | 47.95 | +1.4 | +3.01 | 8,308 | 39,540 | 4,396 | 52.91 | 20,933.53 | 52.94 | 20,929.36 | 52.93 | -4.17 | -9.5 | 22 | 0.26 |
| 2025/02/12 | 46.55 | -0.85 | -1.79 | 20,867 | 99,374.45 | 13,756 | 65.92 | 65,567.13 | 65.98 | 65,509.4 | 65.92 | -57.73 | -41.97 | 34 | 0.16 |
| 2025/02/11 | 47.4 | +4.3 | +9.98 | 10,144 | 47,297.06 | 3,176 | 31.31 | 14,710.98 | 31.1 | 14,866.08 | 31.43 | +155.09 | +488.33 | 23 | 0.23 |
| 2025/02/10 | 43.1 | -0.9 | -2.05 | 3,810 | 16,558.66 | 1,646 | 43.2 | 7,160.91 | 43.25 | 7,171.8 | 43.31 | +10.88 | +66.13 | 0 | 0 |
| 2025/02/07 | 44 | +1.4 | +3.29 | 3,802 | 16,686.14 | 1,404 | 36.93 | 6,157.07 | 36.9 | 6,157.9 | 36.9 | +0.82 | +5.88 | 1 | 0.03 |
| 2025/02/06 | 42.6 | +0.6 | +1.43 | 1,289 | 5,470.57 | 509 | 39.49 | 2,157.97 | 39.45 | 2,159.49 | 39.47 | +1.52 | +29.86 | 1 | 0.08 |
| 2025/02/05 | 42 | +0.95 | +2.31 | 1,365 | 5,693.44 | 456 | 33.41 | 1,894.3 | 33.27 | 1,899.8 | 33.37 | +5.5 | +120.61 | 0 | 0 |
| 2025/02/04 | 41.05 | +0.2 | +0.49 | 872 | 3,579.29 | 419 | 48.07 | 1,721.77 | 48.1 | 1,722.76 | 48.13 | +0.98 | +23.51 | 0 | 0 |
| 2025/02/03 | 40.85 | +1.1 | +2.77 | 1,439 | 5,846.44 | 397 | 27.59 | 1,603.13 | 27.42 | 1,615.14 | 27.63 | +12.01 | +302.52 | 0 | 0 |
| 2025/01/22 | 39.75 | +0.25 | +0.63 | 368 | 1,462.82 | 75 | 20.35 | 296.32 | 20.26 | 298.74 | 20.42 | +2.42 | +322.67 | 0 | 0 |
| 2025/01/21 | 39.5 | -0.85 | -2.11 | 578 | 2,306.43 | 153 | 26.45 | 611.42 | 26.51 | 610.67 | 26.48 | -0.74 | -48.69 | 0 | 0 |
| 2025/01/20 | 40.35 | +0.4 | +1 | 605 | 2,432.79 | 149 | 24.62 | 597.64 | 24.57 | 598.84 | 24.62 | +1.2 | +80.2 | 0 | 0 |
| 2025/01/17 | 39.95 | -0.05 | -0.12 | 600 | 2,394.36 | 203 | 33.86 | 809.93 | 33.83 | 810.81 | 33.86 | +0.88 | +43.1 | 0 | 0 |
| 2025/01/16 | 40 | +1.1 | +2.83 | 1,010 | 4,028.07 | 243 | 24.06 | 967.24 | 24.01 | 968.71 | 24.05 | +1.47 | +60.49 | 0 | 0 |
| 2025/01/15 | 38.9 | -0.8 | -2.02 | 533 | 2,097.27 | 221 | 41.48 | 871.34 | 41.55 | 870.02 | 41.48 | -1.31 | -59.28 | 1 | 0.19 |
| 2025/01/14 | 39.7 | +0.85 | +2.19 | 636 | 2,496.54 | 170 | 26.75 | 666.05 | 26.68 | 667.07 | 26.72 | +1.02 | +60 | 0 | 0 |
| 2025/01/13 | 38.85 | +0.45 | +1.17 | 1,702 | 6,619.4 | 692 | 40.65 | 2,691.83 | 40.67 | 2,691.2 | 40.66 | -0.63 | -9.1 | 0 | 0 |
| 2025/01/10 | 38.4 | -2.6 | -6.34 | 3,817 | 15,021.76 | 1,624 | 42.55 | 6,423.55 | 42.76 | 6,423.53 | 42.76 | -0.02 | -0.12 | 1 | 0.03 |
| 2025/01/09 | 41 | -0.9 | -2.15 | 2,254 | 9,375.33 | 999 | 44.33 | 4,154.48 | 44.31 | 4,157.9 | 44.35 | +3.42 | +34.28 | 1 | 0.04 |
| 2025/01/08 | 41.9 | +2.6 | +6.62 | 3,453 | 14,181.05 | 788 | 22.82 | 3,200.95 | 22.57 | 3,234.48 | 22.81 | +33.53 | +425.51 | 3 | 0.09 |
| 2025/01/07 | 39.3 | +0.4 | +1.03 | 483 | 1,887.7 | 115 | 23.79 | 449.56 | 23.82 | 449.61 | 23.82 | +0.05 | +4.35 | 0 | 0 |
| 2025/01/06 | 38.9 | +1.5 | +4.01 | 1,074 | 4,182.32 | 209 | 19.47 | 811.64 | 19.41 | 813.28 | 19.45 | +1.64 | +78.23 | 3 | 0.28 |
| 2025/01/03 | 37.4 | -0.7 | -1.84 | 561 | 2,118.75 | 72 | 12.84 | 273.23 | 12.9 | 273.01 | 12.89 | -0.21 | -29.17 | 0 | 0 |
| 2025/01/02 | 38.1 | -0.75 | -1.93 | 538 | 2,080.42 | 126 | 23.43 | 487.32 | 23.42 | 486.85 | 23.4 | -0.47 | -37.7 | 0 | 0 |
| 2024/12/31 | 38.85 | +1.35 | +3.6 | 435 | 1,655.03 | 121 | 27.81 | 456.49 | 27.58 | 460.3 | 27.81 | +3.81 | +315.29 | 0 | 0 |
| 2024/12/30 | 37.5 | -0.2 | -0.53 | 724 | 2,757.18 | 246 | 33.97 | 936.6 | 33.97 | 938 | 34.02 | +1.4 | +56.91 | 15 | 2.07 |
| 2024/12/27 | 37.7 | +0.25 | +0.67 | 1,556 | 6,015.79 | 696 | 44.73 | 2,702.16 | 44.92 | 2,693.64 | 44.78 | -8.53 | -122.49 | 2 | 0.13 |
| 2024/12/26 | 37.45 | -0.2 | -0.53 | 285 | 1,073.92 | 71 | 24.88 | 267.39 | 24.9 | 267.15 | 24.88 | -0.23 | -33.1 | 10 | 3.5 |
| 2024/12/25 | 37.65 | -0.75 | -1.95 | 589 | 2,232.11 | 123 | 20.88 | 466.85 | 20.92 | 465.75 | 20.87 | -1.1 | -89.84 | 0 | 0 |
| 2024/12/24 | 38.4 | +0.1 | +0.26 | 527 | 2,045.67 | 274 | 52.03 | 1,067.4 | 52.18 | 1,064.91 | 52.06 | -2.49 | -90.88 | 0 | 0 |
| 2024/12/23 | 38.3 | +0.55 | +1.46 | 388 | 1,481.44 | 91 | 23.46 | 346.93 | 23.42 | 348.7 | 23.54 | +1.77 | +195.05 | 0 | 0 |
| 2024/12/20 | 37.75 | +0.7 | +1.89 | 448 | 1,693.08 | 116 | 25.88 | 437.84 | 25.86 | 437.46 | 25.84 | -0.38 | -32.33 | 0 | 0 |
| 2024/12/19 | 37.05 | -0.4 | -1.07 | 675 | 2,492.99 | 163 | 24.15 | 600.76 | 24.1 | 603.84 | 24.22 | +3.08 | +188.65 | 0 | 0 |
| 2024/12/18 | 37.45 | -0.8 | -2.09 | 902 | 3,396.47 | 311 | 34.48 | 1,171.05 | 34.48 | 1,173.62 | 34.55 | +2.58 | +82.8 | 0 | 0 |
| 2024/12/17 | 38.25 | -2.75 | -6.71 | 1,906 | 7,483.16 | 391 | 20.51 | 1,538.49 | 20.56 | 1,540.34 | 20.58 | +1.84 | +47.19 | 11 | 0.58 |
| 2024/12/16 | 41 | +1.35 | +3.4 | 1,088 | 4,374.19 | 335 | 30.78 | 1,342.96 | 30.7 | 1,344.53 | 30.74 | +1.56 | +46.72 | 1 | 0.09 |
| 2024/12/13 | 39.65 | -0.85 | -2.1 | 967 | 3,877.63 | 281 | 29.07 | 1,130.74 | 29.16 | 1,129.54 | 29.13 | -1.21 | -42.88 | 0 | 0 |
| 2024/12/12 | 40.5 | +0.3 | +0.75 | 876 | 3,578.73 | 279 | 31.83 | 1,139.31 | 31.84 | 1,143.33 | 31.95 | +4.03 | +144.27 | 1 | 0.11 |
| 2024/12/11 | 40.2 | -1.65 | -3.94 | 2,732 | 11,229.78 | 1,071 | 39.2 | 4,417.93 | 39.34 | 4,400.74 | 39.19 | -17.19 | -160.5 | 1 | 0.04 |
| 2024/12/10 | 41.85 | -0.35 | -0.83 | 7,544 | 32,414.13 | 4,330 | 57.4 | 18,684.79 | 57.64 | 18,572.99 | 57.3 | -111.81 | -258.22 | 26 | 0.34 |
| 2024/12/09 | 42.2 | +0.55 | +1.32 | 2,597 | 11,167.17 | 951 | 36.61 | 4,071.95 | 36.46 | 4,094.51 | 36.67 | +22.56 | +237.22 | 8 | 0.31 |
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。
