3167
189.5
TWD+4.50 (2.43%)
2025.09.12收盤
大量－現股當沖
大量最新現股當沖狀況
整理大量最新(2025/09/09) 當沖狀況。整體成交張數為7,700張，佔整體市場成交張數的64.92%。當日現股當沖之總損益為+84.5萬元、每張平均損益則為+110元。
開盤價
187
收盤價
189.5
當日範圍
187 - 191
成交張數
968
開盤價(昨)
194
收盤價(昨)
185
昨日範圍
183 - 195
成交張數(昨)
1,723
成交金額
1.83億
成交金額(昨)
3.25億
52週範圍
59.4 - 226.5
發行股數
8836萬
市值
167億
現股當沖－歷史逐日資訊
開盤價
187
收盤價
189.5
成交張數
968
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 | 199 | +6 | +3.11 | 11,862 | 234,342.44 | 7,700 | 64.92 | 151,963.8 | 64.85 | 152,048.3 | 64.88 | +84.5 | +109.74 | 17 | 0.14 |
| 2025/09/08 | 193 | +1.5 | +0.78 | 5,351 | 102,571.14 | 3,297 | 61.61 | 63,230.15 | 61.65 | 63,225.5 | 61.64 | -4.65 | -14.1 | 3 | 0.06 |
| 2025/09/05 | 191.5 | +6.5 | +3.51 | 9,954 | 190,042.29 | 6,360 | 63.89 | 121,219.75 | 63.79 | 121,415.55 | 63.89 | +195.8 | +307.86 | 10 | 0.1 |
| 2025/09/04 | 185 | -11 | -5.61 | 15,528 | 298,973.61 | 8,266 | 53.23 | 159,009.05 | 53.18 | 157,945.75 | 52.83 | -1,063.3 | -1,286.35 | 21 | 0.14 |
| 2025/09/03 | 196 | +5 | +2.62 | 8,696 | 171,220.75 | 5,555 | 63.88 | 109,112.8 | 63.73 | 109,570.15 | 63.99 | +457.35 | +823.31 | 15 | 0.17 |
| 2025/09/02 | 191 | -9 | -4.5 | 10,023 | 194,090.8 | 5,425 | 54.13 | 105,197.35 | 54.2 | 105,168.35 | 54.19 | -29 | -53.46 | 17 | 0.17 |
| 2025/09/01 | 200 | -13 | -6.1 | 9,869 | 200,251.05 | 4,866 | 49.31 | 98,761.75 | 49.32 | 99,024.45 | 49.45 | +262.7 | +539.87 | 15 | 0.15 |
| 2025/08/29 | 213 | +3.5 | +1.67 | 13,170 | 286,489.47 | 5,859 | 44.49 | 127,995.4 | 44.68 | 127,054.65 | 44.35 | -940.75 | -1,605.65 | 499 | 3.79 |
| 2025/08/28 | 209.5 | -1 | -0 | 10,162 | 216,632.92 | 4,556 | 44.84 | 97,458.15 | 44.99 | 96,998.5 | 44.78 | -459.65 | -1,008.89 | 221 | 2.17 |
| 2025/08/27 | 210.5 | +10 | +4.99 | 9,980 | 209,270.66 | 4,367 | 43.76 | 91,415.45 | 43.68 | 91,786.85 | 43.86 | +371.4 | +850.47 | 0 | 0 |
| 2025/08/26 | 200.5 | -10.5 | -4.98 | 7,759 | 159,200.85 | 2,492 | 32.12 | 51,679.65 | 32.46 | 50,689.3 | 31.84 | -990.35 | -3,974.12 | 0 | 0 |
| 2025/08/25 | 211 | -4 | -1.86 | 11,478 | 250,224.46 | 4,342 | 37.83 | 95,848.9 | 38.31 | 93,569.85 | 37.39 | -2,279.05 | -5,248.85 | 0 | 0 |
| 2025/08/22 | 215 | -11.5 | -5.08 | 18,600 | 408,313.27 | 9,766 | 52.51 | 214,416.8 | 52.51 | 213,479.9 | 52.28 | -936.9 | -959.35 | 0 | 0 |
| 2025/08/21 | 226.5 | +20.5 | +9.95 | 27,881 | 615,876.68 | 16,960 | 60.83 | 372,669.15 | 60.51 | 374,400.05 | 60.79 | +1,730.9 | +1,020.58 | 23 | 0.08 |
| 2025/08/20 | 206 | -9.5 | -4.41 | 16,876 | 355,614.35 | 12,400 | 73.48 | 261,539.75 | 73.55 | 261,306.85 | 73.48 | -232.9 | -187.82 | 15 | 0.09 |
| 2025/08/19 | 215.5 | -0.5 | -0.23 | 26,256 | 577,193.12 | 19,023 | 72.45 | 418,219.45 | 72.46 | 418,302.45 | 72.47 | +83 | +43.63 | 31 | 0.12 |
| 2025/08/18 | 216 | +3.5 | +1.65 | 27,614 | 593,865.82 | 20,226 | 73.25 | 433,889.8 | 73.06 | 436,997.1 | 73.59 | +3,107.3 | +1,536.29 | 74 | 0.27 |
| 2025/08/15 | 212.5 | +13 | +6.52 | 26,424 | 551,435.83 | 18,382 | 69.57 | 382,411.05 | 69.35 | 383,525.45 | 69.55 | +1,114.4 | +606.25 | 29 | 0.11 |
| 2025/08/14 | 199.5 | -1.5 | -0.75 | 20,096 | 410,941.87 | 13,808 | 68.71 | 282,469.25 | 68.74 | 282,484.55 | 68.74 | +15.3 | +11.08 | 22 | 0.11 |
| 2025/08/13 | 201 | +6.5 | +3.34 | 42,801 | 871,260.15 | 31,791 | 74.28 | 646,164.5 | 74.16 | 647,710.05 | 74.34 | +1,545.55 | +486.16 | 47 | 0.11 |
| 2025/08/12 | 194.5 | -5.5 | -2.75 | 26,029 | 509,652.15 | 16,699 | 64.15 | 326,957.85 | 64.15 | 327,076.65 | 64.18 | +118.8 | +71.14 | 20 | 0.08 |
| 2025/08/11 | 200 | +12 | +6.38 | 22,613 | 436,419.57 | 15,219 | 67.3 | 292,574 | 67.04 | 293,049.4 | 67.15 | +475.4 | +312.37 | 25 | 0.11 |
| 2025/08/08 | 188 | -2 | -1.05 | 30,571 | 587,746.62 | 22,147 | 72.44 | 425,928.8 | 72.47 | 425,585.15 | 72.41 | -343.65 | -155.17 | 28 | 0.09 |
| 2025/08/07 | 190 | +10.5 | +5.85 | 44,797 | 845,266.06 | 33,933 | 75.75 | 639,597.8 | 75.67 | 640,838.9 | 75.82 | +1,241.1 | +365.75 | 86 | 0.19 |
| 2025/08/06 | 179.5 | +7.5 | +4.36 | 35,085 | 625,924.74 | 26,895 | 76.66 | 479,347.45 | 76.58 | 480,127.5 | 76.71 | +780.05 | +290.04 | 46 | 0.13 |
| 2025/08/05 | 172 | -3.5 | -1.99 | 13,939 | 242,790.38 | 8,360 | 59.97 | 145,581.95 | 59.96 | 145,695.35 | 60.01 | +113.4 | +135.65 | 19 | 0.14 |
| 2025/08/04 | 175.5 | -11.5 | -6.15 | 33,860 | 614,871.93 | 22,837 | 67.45 | 414,827.35 | 67.47 | 413,654.25 | 67.27 | -1,173.1 | -513.68 | 19 | 0.06 |
| 2025/08/01 | 187 | +17 | +10 | 41,253 | 750,648.96 | 28,439 | 68.94 | 515,388.2 | 68.66 | 517,963 | 69 | +2,574.8 | +905.38 | 79 | 0.19 |
| 2025/07/31 | 170 | +7.5 | +4.62 | 18,672 | 313,045.09 | 12,609 | 67.53 | 210,989.6 | 67.4 | 211,659.8 | 67.61 | +670.2 | +531.53 | 117 | 0.63 |
| 2025/07/30 | 162.5 | -2.5 | -1.52 | 7,218 | 118,463.57 | 5,161 | 71.5 | 84,707.6 | 71.51 | 84,777.9 | 71.56 | +70.3 | +136.21 | 11 | 0.15 |
| 2025/07/29 | 165 | -4.5 | -2.65 | 15,829 | 262,611.35 | 11,376 | 71.87 | 188,601.95 | 71.82 | 188,946.95 | 71.95 | +345 | +303.27 | 15 | 0.09 |
| 2025/07/28 | 169.5 | +1.5 | +0.89 | 26,560 | 458,126.02 | 20,474 | 77.09 | 353,000.05 | 77.05 | 353,315.05 | 77.12 | +315 | +153.85 | 42 | 0.16 |
| 2025/07/25 | 168 | +0 | +0 | 13,535 | 225,873.31 | 9,866 | 72.89 | 164,632.5 | 72.89 | 164,773.6 | 72.95 | +141.1 | +143.02 | 23 | 0.17 |
| 2025/07/24 | 168 | -4 | -2.33 | 34,942 | 602,443.44 | 28,134 | 80.52 | 485,658.55 | 80.61 | 485,559.1 | 80.6 | -99.45 | -35.35 | 50 | 0.14 |
| 2025/07/23 | 172 | +2 | +1.18 | 46,116 | 799,832.33 | 36,619 | 79.41 | 634,787 | 79.37 | 635,491.15 | 79.45 | +704.15 | +192.29 | 73 | 0.16 |
| 2025/07/22 | 170 | +3.5 | +2.1 | 63,175 | 1,109,145.43 | 50,574 | 80.05 | 888,009.05 | 80.06 | 886,767.7 | 79.95 | -1,241.35 | -245.45 | 109 | 0.17 |
| 2025/07/21 | 166.5 | +5.5 | +3.42 | 34,153 | 563,368.77 | 26,488 | 77.56 | 436,262.05 | 77.44 | 437,432.05 | 77.65 | +1,170 | +441.71 | 48 | 0.14 |
| 2025/07/18 | 161 | +5 | +3.21 | 25,582 | 406,625.82 | 19,102 | 74.67 | 303,216.4 | 74.57 | 303,644.7 | 74.67 | +428.3 | +224.22 | 29 | 0.11 |
| 2025/07/17 | 156 | -0.5 | -0.32 | 37,697 | 596,971.86 | 30,770 | 81.63 | 487,084.7 | 81.59 | 487,434 | 81.65 | +349.3 | +113.52 | 33 | 0.09 |
| 2025/07/16 | 156.5 | -3.5 | -2.19 | 29,578 | 467,400.96 | 21,494 | 72.67 | 339,755.25 | 72.69 | 339,692.05 | 72.68 | -63.2 | -29.4 | 19 | 0.06 |
| 2025/07/15 | 160 | +6 | +3.9 | 37,405 | 590,451.92 | 30,671 | 82 | 483,813 | 81.94 | 484,165.15 | 82 | +352.15 | +114.82 | 62 | 0.17 |
| 2025/07/14 | 154 | +5 | +3.36 | 50,866 | 775,603.84 | 42,769 | 84.08 | 651,897.5 | 84.05 | 652,351.45 | 84.11 | +453.95 | +106.14 | 78 | 0.15 |
| 2025/07/11 | 149 | +8.5 | +6.05 | 76,243 | 1,125,255.98 | 63,425 | 83.19 | 935,232.55 | 83.11 | 936,527.35 | 83.23 | +1,294.8 | +204.15 | 238 | 0.31 |
| 2025/07/10 | 140.5 | +12.5 | +9.77 | 31,330 | 427,747.19 | 20,198 | 64.47 | 274,304.3 | 64.13 | 274,439.1 | 64.16 | +134.8 | +66.74 | 36 | 0.11 |
| 2025/07/09 | 128 | +6 | +4.92 | 9,901 | 123,299.02 | 6,839 | 69.07 | 84,960.45 | 68.91 | 85,034.6 | 68.97 | +74.15 | +108.42 | 13 | 0.13 |
| 2025/07/08 | 122 | -1 | -0.81 | 9,187 | 112,155.29 | 6,898 | 75.08 | 84,128.6 | 75.01 | 84,292.65 | 75.16 | +164.05 | +237.82 | 11 | 0.12 |
| 2025/07/07 | 123 | -6 | -4.65 | 13,399 | 168,260.45 | 9,452 | 70.54 | 118,635.2 | 70.51 | 119,035.5 | 70.74 | +400.3 | +423.51 | 27 | 0.2 |
| 2025/07/04 | 129 | -7 | -5.15 | 17,342 | 231,117.89 | 12,073 | 69.62 | 161,036.5 | 69.68 | 160,998.65 | 69.66 | -37.85 | -31.35 | 15 | 0.09 |
| 2025/07/03 | 136 | -2 | -1.45 | 62,592 | 877,118.15 | 48,802 | 77.97 | 684,426.6 | 78.03 | 683,711.8 | 77.95 | -714.8 | -146.47 | 86 | 0.14 |
| 2025/07/02 | 138 | +12.5 | +9.96 | 15,274 | 206,347.45 | 5,193 | 34 | 69,589.55 | 33.72 | 70,344.1 | 34.09 | +754.55 | +1,453.01 | 2 | 0.01 |
| 2025/07/01 | 125.5 | -4 | -3.09 | 27,094 | 347,896.74 | 19,276 | 71.15 | 247,586.4 | 71.17 | 247,354.75 | 71.1 | -231.65 | -120.18 | 32 | 0.12 |
| 2025/06/30 | 129.5 | +7.5 | +6.15 | 32,247 | 412,630.57 | 22,991 | 71.3 | 293,441.95 | 71.11 | 294,513.4 | 71.37 | +1,071.45 | +466.03 | 38 | 0.12 |
| 2025/06/27 | 122 | -0.5 | -0.41 | 7,519 | 92,293.92 | 4,740 | 63.04 | 58,186.65 | 63.04 | 58,216.8 | 63.08 | +30.15 | +63.61 | 51 | 0.68 |
| 2025/06/26 | 122.5 | +2.5 | +2.08 | 14,042 | 172,667.36 | 8,928 | 63.58 | 109,480.4 | 63.41 | 109,894.9 | 63.65 | +414.5 | +464.27 | 23 | 0.16 |
| 2025/06/25 | 120 | -1.5 | -1.23 | 10,404 | 126,619.77 | 75 | 0.72 | 384.22 | 0.3 | 383.91 | 0.3 | -0.31 | -41.33 | 9 | 0.09 |
| 2025/06/24 | 121.5 | +1 | +0.83 | 12,165 | 147,946.7 | 8,608 | 70.76 | 104,706.3 | 70.77 | 104,783.7 | 70.83 | +77.4 | +89.92 | 56 | 0.46 |
| 2025/06/23 | 120.5 | -1 | -0.82 | 12,731 | 152,504.79 | 9,683 | 76.06 | 115,894.1 | 75.99 | 116,179.7 | 76.18 | +285.6 | +294.95 | 58 | 0.46 |
| 2025/06/20 | 121.5 | -3.5 | -2.8 | 13,244 | 161,002.01 | 9,997 | 75.48 | 121,465.5 | 75.44 | 121,716.9 | 75.6 | +251.4 | +251.48 | 21 | 0.16 |
| 2025/06/19 | 125 | +1 | +0.81 | 25,059 | 310,029.09 | 19,098 | 76.21 | 235,767.4 | 76.05 | 236,820.25 | 76.39 | +1,052.85 | +551.29 | 273 | 1.09 |
| 2025/06/18 | 124 | -5 | -3.88 | 31,389 | 405,470.45 | 23,798 | 75.82 | 307,867.1 | 75.93 | 308,112.7 | 75.99 | +245.6 | +103.2 | 46 | 0.15 |
| 2025/06/17 | 129 | -2 | -1.53 | 13,930 | 180,558.72 | 9,976 | 71.61 | 129,290.25 | 71.61 | 129,407.05 | 71.67 | +116.8 | +117.08 | 9 | 0.06 |
| 2025/06/16 | 131 | +1 | +0.77 | 39,139 | 509,209.51 | 32,935 | 84.15 | 428,310.05 | 84.11 | 428,775.1 | 84.2 | +465.05 | +141.2 | 87 | 0.22 |
| 2025/06/13 | 130 | +11 | +9.24 | 42,774 | 546,749.32 | 28,825 | 67.39 | 367,124 | 67.15 | 368,882 | 67.47 | +1,758 | +609.89 | 334 | 0.78 |
| 2025/06/12 | 119 | -2 | -1.65 | 16,504 | 196,724.85 | 12,070 | 73.13 | 143,787.45 | 73.09 | 143,888.85 | 73.14 | +101.4 | +84.01 | 13 | 0.08 |
| 2025/06/11 | 121 | +5.5 | +4.76 | 39,866 | 471,440.86 | 30,012 | 75.28 | 354,508.5 | 75.2 | 355,160.1 | 75.34 | +651.6 | +217.11 | 57 | 0.14 |
| 2025/06/10 | 115.5 | -5.5 | -4.55 | 33,426 | 393,291.58 | 22,772 | 68.13 | 267,935.4 | 68.13 | 267,749.35 | 68.08 | -186.05 | -81.7 | 25 | 0.07 |
| 2025/06/09 | 121 | +11 | +10 | 50,914 | 582,680.08 | 37,444 | 73.54 | 426,442.9 | 73.19 | 428,007.55 | 73.45 | +1,564.65 | +417.86 | 75 | 0.15 |
| 2025/06/06 | 110 | +10 | +10 | 9,971 | 108,385.14 | 1,815 | 18.2 | 19,644.4 | 18.12 | 19,715 | 18.19 | +70.6 | +388.98 | 2 | 0.02 |
| 2025/06/05 | 100 | +1.9 | +1.94 | 28,227 | 283,164.24 | 21,383 | 75.75 | 214,325.7 | 75.69 | 214,552.02 | 75.77 | +226.32 | +105.84 | 40 | 0.14 |
| 2025/06/04 | 98.1 | +8.9 | +9.98 | 12,876 | 121,786.21 | 6,945 | 53.94 | 65,129.01 | 53.48 | 65,526.07 | 53.8 | +397.06 | +571.72 | 14 | 0.11 |
| 2025/06/03 | 89.2 | +3.6 | +4.21 | 4,052 | 35,729.34 | 2,313 | 57.08 | 20,347.92 | 56.95 | 20,378.92 | 57.04 | +31 | +134.03 | 2 | 0.05 |
| 2025/06/02 | 85.6 | -1.6 | -1.83 | 2,575 | 21,891.53 | 1,368 | 53.13 | 11,633.94 | 53.14 | 11,685.82 | 53.38 | +51.88 | +379.24 | 6 | 0.23 |
| 2025/05/29 | 87.2 | +0.6 | +0.69 | 3,171 | 27,535.39 | 1,961 | 61.83 | 17,018.97 | 61.81 | 17,054.44 | 61.94 | +35.47 | +180.88 | 12 | 0.38 |
| 2025/05/28 | 86.6 | -1.2 | -1.37 | 12,212 | 110,674.01 | 8,444 | 69.14 | 76,586.6 | 69.2 | 76,640.74 | 69.25 | +54.14 | +64.12 | 27 | 0.22 |
| 2025/05/27 | 87.8 | +2.3 | +2.69 | 3,807 | 33,414.96 | 1,849 | 48.56 | 16,182.7 | 48.43 | 16,224.78 | 48.56 | +42.08 | +227.58 | 3 | 0.08 |
| 2025/05/26 | 85.5 | -0.3 | -0.35 | 1,249 | 10,698.38 | 628 | 50.3 | 5,380.8 | 50.3 | 5,383.72 | 50.32 | +2.92 | +46.5 | 0 | 0 |
| 2025/05/23 | 85.8 | +1.3 | +1.54 | 5,573 | 48,698.32 | 3,538 | 63.49 | 30,884.52 | 63.42 | 30,904.75 | 63.46 | +20.23 | +57.18 | 6 | 0.11 |
| 2025/05/22 | 84.5 | -0.5 | -0.59 | 1,444 | 12,109.75 | 836 | 57.89 | 7,013.87 | 57.92 | 7,030.5 | 58.06 | +16.63 | +198.92 | 1 | 0.07 |
| 2025/05/21 | 85 | +2.1 | +2.53 | 2,665 | 22,637.87 | 1,663 | 62.39 | 14,096.58 | 62.27 | 14,134 | 62.44 | +37.42 | +225.02 | 11 | 0.41 |
| 2025/05/20 | 82.9 | -1.2 | -1.43 | 1,968 | 16,551.11 | 968 | 49.18 | 8,140.58 | 49.18 | 8,143.21 | 49.2 | +2.63 | +27.17 | 4 | 0.2 |
| 2025/05/19 | 84.1 | -1.3 | -1.52 | 2,039 | 17,245.11 | 899 | 44.08 | 7,581.64 | 43.96 | 7,623.16 | 44.2 | +41.52 | +461.85 | 5 | 0.25 |
| 2025/05/16 | 85.4 | -0.2 | -0.23 | 2,633 | 22,628.26 | 1,405 | 53.36 | 12,068.9 | 53.34 | 12,081.02 | 53.39 | +12.12 | +86.26 | 10 | 0.38 |
| 2025/05/15 | 85.6 | +0.2 | +0.23 | 5,635 | 48,799.52 | 3,570 | 63.35 | 30,889.18 | 63.3 | 30,919.69 | 63.36 | +30.51 | +85.46 | 40 | 0.71 |
| 2025/05/14 | 85.4 | +0.6 | +0.71 | 11,651 | 99,817.81 | 7,979 | 68.48 | 68,335.86 | 68.46 | 68,429.35 | 68.55 | +93.49 | +117.17 | 13 | 0.11 |
| 2025/05/13 | 84.8 | +7.7 | +9.99 | 3,382 | 28,324.08 | 1,016 | 30.04 | 8,439.61 | 29.8 | 8,511.06 | 30.05 | +71.45 | +703.25 | 1 | 0.03 |
| 2025/05/12 | 77.1 | +2.5 | +3.35 | 3,389 | 26,346 | 2,010 | 59.32 | 15,618.87 | 59.28 | 15,648.3 | 59.4 | +29.43 | +146.42 | 5 | 0.15 |
| 2025/05/09 | 74.6 | -0.8 | -1.06 | 4,944 | 37,018.95 | 3,185 | 64.42 | 23,866.78 | 64.47 | 23,887.1 | 64.53 | +20.32 | +63.8 | 6 | 0.12 |
| 2025/05/08 | 75.4 | +6.8 | +9.91 | 4,001 | 29,921.51 | 2,091 | 52.26 | 15,613.35 | 52.18 | 15,625.94 | 52.22 | +12.59 | +60.21 | 9 | 0.22 |
| 2025/05/07 | 68.6 | -0.7 | -1.01 | 319 | 2,194.82 | 124 | 38.86 | 852.7 | 38.85 | 854.74 | 38.94 | +2.04 | +164.52 | -- | -- |
| 2025/05/06 | 69.3 | +0.3 | +0.43 | 496 | 3,439.66 | 138 | 27.83 | 949.08 | 27.59 | 960.35 | 27.92 | +11.27 | +816.67 | -- | -- |
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。
