3217
148.5
TWD-3.50 (-2.30%)
2025.07.04收盤
優群－現股當沖
優群最新現股當沖狀況
整理優群最新(2025/07/03) 當沖狀況。整體成交張數為189張，佔整體市場成交張數的15.68%。當日現股當沖之總損益為-5.9萬元、每張平均損益則為-312元。
開盤價
153
收盤價
148.5
當日範圍
147.5 - 153
成交張數
629
開盤價(昨)
153
收盤價(昨)
152
昨日範圍
152 - 154.5
成交張數(昨)
1,205
成交金額
9453.30萬
成交金額(昨)
1.84億
52週範圍
113 - 169
發行股數
9010萬
市值
134億
現股當沖－歷史逐日資訊
開盤價
153
收盤價
148.5
成交張數
629
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(%) | ||||||
| 2025/07/03 | 152 | -9 | -0.12 | 1,205 | 18,426.45 | 189 | 15.68 | 2,893.3 | 15.7 | 2,887.4 | 15.67 | -5.9 | -312.17 | 2 | 0.17 |
| 2025/07/02 | 161 | +2.5 | +1.58 | 1,078 | 17,261.4 | 57 | 5.29 | 909.3 | 5.27 | 914.5 | 5.3 | +5.2 | +912.28 | 0 | 0 |
| 2025/07/01 | 158.5 | -1 | -0.63 | 688 | 10,986.35 | 31 | 4.51 | 494.75 | 4.5 | 494.1 | 4.5 | -0.65 | -209.68 | 0 | 0 |
| 2025/06/30 | 159.5 | -1 | -0.62 | 417 | 6,676.05 | 34 | 8.15 | 546.35 | 8.18 | 543.85 | 8.15 | -2.5 | -735.29 | 0 | 0 |
| 2025/06/27 | 160.5 | +0 | +0 | 664 | 10,713.45 | 116 | 17.47 | 1,873.4 | 17.49 | 1,869.7 | 17.45 | -3.7 | -318.97 | 0 | 0 |
| 2025/06/26 | 160.5 | -1 | -0.62 | 844 | 13,634.05 | 181 | 21.45 | 2,924.1 | 21.45 | 2,918.4 | 21.41 | -5.7 | -314.92 | 0 | 0 |
| 2025/06/25 | 161.5 | +0.5 | +0.31 | 522 | 8,392.75 | 74 | 14.18 | 1,190.55 | 14.19 | 1,187.5 | 14.15 | -3.05 | -412.16 | 0 | 0 |
| 2025/06/24 | 161 | +4 | +2.55 | 585 | 9,341.3 | 50 | 8.55 | 796.65 | 8.53 | 798.65 | 8.55 | +2 | +400 | 0 | 0 |
| 2025/06/23 | 157 | +2 | +1.29 | 525 | 8,056.75 | 151 | 28.76 | 2,309.05 | 28.66 | 2,324.75 | 28.85 | +15.7 | +1,039.74 | 0 | 0 |
| 2025/06/20 | 155 | -3 | -1.9 | 482 | 7,500.4 | 52 | 10.79 | 809.05 | 10.79 | 811.15 | 10.81 | +2.1 | +403.85 | 0 | 0 |
| 2025/06/19 | 158 | -2.5 | -1.56 | 316 | 5,020.8 | 30 | 9.49 | 477.55 | 9.51 | 477.05 | 9.5 | -0.5 | -166.67 | 0 | 0 |
| 2025/06/18 | 160.5 | +3 | +1.9 | 412 | 6,578.1 | 35 | 8.5 | 555.95 | 8.45 | 558.9 | 8.5 | +2.95 | +842.86 | 0 | 0 |
| 2025/06/17 | 157.5 | +0 | +0 | 291 | 4,599.9 | 95 | 32.65 | 1,502.95 | 32.67 | 1,500.5 | 32.62 | -2.45 | -257.89 | 0 | 0 |
| 2025/06/16 | 157.5 | +0.5 | +0.32 | 173 | 2,710.15 | 39 | 22.54 | 609.05 | 22.47 | 612.25 | 22.59 | +3.2 | +820.51 | 0 | 0 |
| 2025/06/13 | 157 | -2 | -1.26 | 329 | 5,179.8 | 44 | 13.37 | 693.7 | 13.39 | 692.65 | 13.37 | -1.05 | -238.64 | 0 | 0 |
| 2025/06/12 | 159 | -1.5 | -0.93 | 301 | 4,807.4 | 44 | 14.62 | 703.95 | 14.64 | 702.45 | 14.61 | -1.5 | -340.91 | 0 | 0 |
| 2025/06/11 | 160.5 | +0 | +0 | 679 | 10,875.3 | 121 | 17.82 | 1,937.55 | 17.82 | 1,941.9 | 17.86 | +4.35 | +359.5 | 0 | 0 |
| 2025/06/10 | 160.5 | +1 | +0.63 | 445 | 7,165.25 | 68 | 15.28 | 1,093.45 | 15.26 | 1,096.6 | 15.3 | +3.15 | +463.24 | 0 | 0 |
| 2025/06/09 | 159.5 | +2 | +1.27 | 1,253 | 20,234.1 | 393 | 31.36 | 6,348.85 | 31.38 | 6,342.4 | 31.35 | -6.45 | -164.12 | 0 | 0 |
| 2025/06/06 | 157.5 | -1 | -0.63 | 196 | 3,096.95 | 42 | 21.43 | 664.25 | 21.45 | 664.65 | 21.46 | +0.4 | +95.24 | 0 | 0 |
| 2025/06/05 | 158.5 | +2 | +1.28 | 403 | 6,369.65 | 45 | 11.17 | 710.5 | 11.15 | 711.2 | 11.17 | +0.7 | +155.56 | 0 | 0 |
| 2025/06/04 | 156.5 | +2 | +1.29 | 367 | 5,722.3 | 35 | 9.54 | 544.45 | 9.51 | 546.4 | 9.55 | +1.95 | +557.14 | 0 | 0 |
| 2025/06/03 | 154.5 | +1 | +0.65 | 225 | 3,452.3 | 40 | 17.78 | 612 | 17.73 | 615.65 | 17.83 | +3.65 | +912.5 | 0 | 0 |
| 2025/06/02 | 153.5 | -1 | -0.65 | 401 | 6,107.35 | 101 | 25.19 | 1,536.05 | 25.15 | 1,546.1 | 25.32 | +10.05 | +995.05 | 0 | 0 |
| 2025/05/29 | 154.5 | +0.5 | +0.32 | 522 | 8,027.55 | 83 | 15.9 | 1,272.5 | 15.85 | 1,280.95 | 15.96 | +8.45 | +1,018.07 | 0 | 0 |
| 2025/05/28 | 154 | +1 | +0.65 | 177 | 2,733.65 | 18 | 10.17 | 277.05 | 10.13 | 278.65 | 10.19 | +1.6 | +888.89 | 0 | 0 |
| 2025/05/27 | 153 | -0.5 | -0.33 | 293 | 4,485.1 | 36 | 12.29 | 551.7 | 12.3 | 551.85 | 12.3 | +0.15 | +41.67 | 0 | 0 |
| 2025/05/26 | 153.5 | -2.5 | -1.6 | 288 | 4,443.85 | 41 | 14.24 | 632.6 | 14.24 | 634.35 | 14.27 | +1.75 | +426.83 | 0 | 0 |
| 2025/05/23 | 156 | -3.5 | -2.19 | 326 | 5,131.7 | 23 | 7.06 | 362.55 | 7.06 | 364.05 | 7.09 | +1.5 | +652.17 | 0 | 0 |
| 2025/05/22 | 159.5 | +1 | +0.63 | 387 | 6,142.15 | 77 | 19.9 | 1,216.65 | 19.81 | 1,223.85 | 19.93 | +7.2 | +935.06 | 0 | 0 |
| 2025/05/21 | 158.5 | +3 | +1.93 | 310 | 4,878.85 | 73 | 23.55 | 1,143.2 | 23.43 | 1,152.55 | 23.62 | +9.35 | +1,280.82 | 0 | 0 |
| 2025/05/20 | 155.5 | +1.5 | +0.97 | 278 | 4,315.7 | 48 | 17.27 | 744.65 | 17.25 | 745.4 | 17.27 | +0.75 | +156.25 | 0 | 0 |
| 2025/05/19 | 154 | -3.5 | -2.22 | 517 | 8,020.2 | 131 | 25.34 | 2,033.05 | 25.35 | 2,035.35 | 25.38 | +2.3 | +175.57 | 0 | 0 |
| 2025/05/16 | 157.5 | -2 | -1.25 | 534 | 8,490.15 | 104 | 19.48 | 1,648.9 | 19.42 | 1,655.5 | 19.5 | +6.6 | +634.62 | 0 | 0 |
| 2025/05/15 | 159.5 | +0.5 | +0.31 | 678 | 10,806.15 | 119 | 17.55 | 1,890.25 | 17.49 | 1,897.75 | 17.56 | +7.5 | +630.25 | 0 | 0 |
| 2025/05/14 | 159 | +3 | +1.92 | 1,221 | 19,412.65 | 434 | 35.54 | 6,891.4 | 35.5 | 6,900.8 | 35.55 | +9.4 | +216.59 | 2 | 0.16 |
| 2025/05/13 | 156 | +6 | +4 | 1,347 | 21,020.55 | 296 | 21.97 | 4,613.3 | 21.95 | 4,631.1 | 22.03 | +17.8 | +601.35 | 0 | 0 |
| 2025/05/12 | 150 | +3 | +2.04 | 644 | 9,621.4 | 83 | 12.89 | 1,237.65 | 12.86 | 1,241.6 | 12.9 | +3.95 | +475.9 | 0 | 0 |
| 2025/05/09 | 147 | +3 | +2.08 | 482 | 7,063.6 | 95 | 19.71 | 1,391 | 19.69 | 1,394.2 | 19.74 | +3.2 | +336.84 | 0 | 0 |
| 2025/05/08 | 144 | +4 | +2.86 | 298 | 4,272.55 | 50 | 16.78 | 712.15 | 16.67 | 716.9 | 16.78 | +4.75 | +950 | 0 | 0 |
| 2025/05/07 | 140 | -1 | -0.71 | 361 | 5,065.15 | 88 | 24.38 | 1,235.95 | 24.4 | 1,239 | 24.46 | +3.05 | +346.59 | 0 | 0 |
| 2025/05/06 | 141 | +0 | +0 | 275 | 3,878.95 | 48 | 17.45 | 675.7 | 17.42 | 679.3 | 17.51 | +3.6 | +750 | 0 | 0 |
| 2025/05/05 | 141 | -4.5 | -3.09 | 682 | 9,631.6 | 150 | 21.99 | 2,112.65 | 21.93 | 2,131.4 | 22.13 | +18.75 | +1,250 | 0 | 0 |
| 2025/05/02 | 145.5 | +1 | +0.69 | 272 | 3,961.75 | 33 | 12.13 | 481.1 | 12.14 | 481.05 | 12.14 | -0.05 | -15.15 | 0 | 0 |
| 2025/04/30 | 144.5 | -2.5 | -1.7 | 431 | 6,276.85 | 88 | 20.42 | 1,282.55 | 20.43 | 1,285.3 | 20.48 | +2.75 | +312.5 | 0 | 0 |
| 2025/04/29 | 147 | -0.5 | -0.34 | 507 | 7,443.1 | 109 | 21.5 | 1,598.2 | 21.47 | 1,603.05 | 21.54 | +4.85 | +444.95 | 0 | 0 |
| 2025/04/28 | 147.5 | +7.5 | +5.36 | 1,193 | 17,539.7 | 367 | 30.76 | 5,391.6 | 30.74 | 5,400.5 | 30.79 | +8.9 | +242.51 | 0 | 0 |
| 2025/04/25 | 140 | +4 | +2.94 | 631 | 8,815.65 | 120 | 19.02 | 1,676.75 | 19.02 | 1,678.1 | 19.04 | +1.35 | +112.5 | 1 | 0.16 |
| 2025/04/24 | 136 | +3 | +2.26 | 599 | 8,117.7 | 139 | 23.21 | 1,875.3 | 23.1 | 1,884.8 | 23.22 | +9.5 | +683.45 | 0 | 0 |
| 2025/04/23 | 133 | +4.5 | +3.5 | 489 | 6,514.65 | 68 | 13.91 | 904.55 | 13.88 | 906.1 | 13.91 | +1.55 | +227.94 | 0 | 0 |
| 2025/04/22 | 128.5 | -0.5 | -0.39 | 463 | 5,973 | 165 | 35.64 | 2,121.25 | 35.51 | 2,130.7 | 35.67 | +9.45 | +572.73 | 0 | 0 |
| 2025/04/21 | 129 | -3.5 | -2.64 | 334 | 4,360.15 | 96 | 28.74 | 1,258.05 | 28.85 | 1,251.6 | 28.71 | -6.45 | -671.88 | 0 | 0 |
| 2025/04/18 | 132.5 | -1 | -0.75 | 199 | 2,645.05 | 61 | 30.65 | 811.6 | 30.68 | 812.1 | 30.7 | +0.5 | +81.97 | 0 | 0 |
| 2025/04/17 | 133.5 | +1.5 | +1.14 | 438 | 5,756.3 | 178 | 40.64 | 2,329.15 | 40.46 | 2,347.6 | 40.78 | +18.45 | +1,036.52 | 0 | 0 |
| 2025/04/16 | 132 | -3.5 | -2.58 | 590 | 7,858.5 | 133 | 22.54 | 1,772.25 | 22.55 | 1,776.2 | 22.6 | +3.95 | +296.99 | 0 | 0 |
| 2025/04/15 | 135.5 | +5 | +3.83 | 610 | 8,222.65 | 148 | 24.26 | 1,985.2 | 24.14 | 2,000.35 | 24.33 | +15.15 | +1,023.65 | 9 | 1.48 |
| 2025/04/14 | 130.5 | +4.5 | +3.57 | 1,695 | 21,995.7 | 658 | 38.82 | 8,540.25 | 38.83 | 8,544.35 | 38.85 | +4.1 | +62.31 | 0 | 0 |
| 2025/04/11 | 126 | +2 | +1.61 | 1,097 | 13,372.85 | 345 | 31.45 | 4,152.4 | 31.05 | 4,227.5 | 31.61 | +75.1 | +2,176.81 | 0 | 0 |
| 2025/04/10 | 124 | +11 | +9.73 | 569 | 7,055.6 | 1 | 0.18 | 12.4 | 0.18 | 12.4 | 0.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 113 | -12.5 | -9.96 | 1,657 | 19,079.95 | 241 | 14.54 | 2,810.7 | 14.73 | 2,788 | 14.61 | -22.7 | -941.91 | 0 | 0 |
| 2025/04/08 | 125.5 | -13.5 | -9.71 | 944 | 11,895.75 | 108 | 11.44 | 1,369.8 | 11.52 | 1,373.45 | 11.55 | +3.65 | +337.96 | 0 | 0 |
| 2025/04/07 | 139 | -15 | -9.74 | 67 | 925.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 154 | +1 | +0.65 | 237 | 3,636.97 | 58 | 24.48 | 889.7 | 24.46 | 890.35 | 24.48 | +0.65 | +112.07 | 0 | 0 |
| 2025/04/01 | 153 | +2.5 | +1.66 | 451 | 6,847.24 | 114 | 25.3 | 1,729.2 | 25.25 | 1,735.95 | 25.35 | +6.75 | +592.11 | 0 | 0 |
| 2025/03/31 | 150.5 | -6.5 | -4.14 | 1,164 | 17,590.14 | 254 | 21.83 | 3,849.15 | 21.88 | 3,849.95 | 21.89 | +0.8 | +31.5 | 0 | 0 |
| 2025/03/28 | 157 | -4.5 | -2.79 | 817 | 12,890.84 | 181 | 22.15 | 2,852.85 | 22.13 | 2,857.5 | 22.17 | +4.65 | +256.91 | 0 | 0 |
| 2025/03/27 | 161.5 | -2 | -1.22 | 493 | 7,951.91 | 87 | 17.65 | 1,401.8 | 17.63 | 1,408.9 | 17.72 | +7.1 | +816.09 | 0 | 0 |
| 2025/03/26 | 163.5 | -2 | -1.21 | 410 | 6,721.77 | 132 | 32.23 | 2,168.45 | 32.26 | 2,169.8 | 32.28 | +1.35 | +102.27 | 0 | 0 |
| 2025/03/25 | 165.5 | +2 | +1.22 | 933 | 15,380.81 | 246 | 26.36 | 4,055.55 | 26.37 | 4,060.7 | 26.4 | +5.15 | +209.35 | 0 | 0 |
| 2025/03/24 | 163.5 | -2 | -1.21 | 2,529 | 42,283.27 | 1,100 | 43.5 | 18,453.15 | 43.64 | 18,374.65 | 43.46 | -78.5 | -713.64 | 0 | 0 |
| 2025/03/21 | 165.5 | +5 | +3.12 | 3,487 | 57,571.11 | 837 | 24.01 | 13,725.8 | 23.84 | 13,863.2 | 24.08 | +137.4 | +1,641.58 | 0 | 0 |
| 2025/03/20 | 160.5 | +7.5 | +4.9 | 1,099 | 17,408.62 | 313 | 28.48 | 4,938.9 | 28.37 | 4,958.75 | 28.48 | +19.85 | +634.19 | 0 | 0 |
| 2025/03/19 | 153 | +0 | +0 | 339 | 5,212.4 | 37 | 10.91 | 569.3 | 10.92 | 570.35 | 10.94 | +1.05 | +283.78 | 0 | 0 |
| 2025/03/18 | 153 | +1.5 | +0.99 | 220 | 3,367.27 | 28 | 12.74 | 428.1 | 12.71 | 429.25 | 12.75 | +1.15 | +410.71 | 0 | 0 |
| 2025/03/17 | 151.5 | +0 | +0 | 331 | 5,043.09 | 49 | 14.79 | 746.1 | 14.79 | 746.7 | 14.81 | +0.6 | +122.45 | 0 | 0 |
| 2025/03/14 | 151.5 | -1 | -0.66 | 313 | 4,754.76 | 32 | 10.23 | 486.25 | 10.23 | 487.05 | 10.24 | +0.8 | +250 | 0 | 0 |
| 2025/03/13 | 152.5 | -3 | -1.93 | 674 | 10,387.47 | 48 | 7.13 | 740.65 | 7.13 | 738.95 | 7.11 | -1.7 | -354.17 | 0 | 0 |
| 2025/03/12 | 155.5 | -1 | -0.64 | 332 | 5,191.05 | 39 | 11.75 | 608.7 | 11.73 | 611.45 | 11.78 | +2.75 | +705.13 | 0 | 0 |
| 2025/03/11 | 156.5 | -2 | -1.26 | 511 | 7,939.46 | 175 | 34.24 | 2,710.25 | 34.14 | 2,729.25 | 34.38 | +19 | +1,085.71 | 0 | 0 |
| 2025/03/10 | 158.5 | +0.5 | +0.32 | 495 | 7,905.09 | 121 | 24.42 | 1,928.45 | 24.4 | 1,931.75 | 24.44 | +3.3 | +272.73 | 0 | 0 |
| 2025/03/07 | 158 | -1.5 | -0.94 | 614 | 9,768.99 | 116 | 18.89 | 1,850.5 | 18.94 | 1,847.05 | 18.91 | -3.45 | -297.41 | 0 | 0 |
| 2025/03/06 | 159.5 | -1.5 | -0.93 | 960 | 15,543.74 | 282 | 29.37 | 4,560.2 | 29.34 | 4,565.05 | 29.37 | +4.85 | +171.99 | 0 | 0 |
| 2025/03/05 | 161 | +0 | +0 | 405 | 6,502.03 | 66 | 16.31 | 1,058.15 | 16.27 | 1,061.75 | 16.33 | +3.6 | +545.45 | 0 | 0 |
| 2025/03/04 | 161 | +1.5 | +0.94 | 355 | 5,659.75 | 53 | 14.95 | 842 | 14.88 | 845.9 | 14.95 | +3.9 | +735.85 | 0 | 0 |
| 2025/03/03 | 159.5 | -0.5 | -0.31 | 645 | 10,290.54 | 146 | 22.62 | 2,323.75 | 22.58 | 2,328.75 | 22.63 | +5 | +342.47 | 0 | 0 |
| 2025/02/27 | 160 | -3 | -1.84 | 477 | 7,689.98 | 76 | 15.93 | 1,223.05 | 15.9 | 1,224.75 | 15.93 | +1.7 | +223.68 | 0 | 0 |
| 2025/02/26 | 163 | +2 | +1.24 | 546 | 8,876.9 | 116 | 21.23 | 1,879.8 | 21.18 | 1,885.15 | 21.24 | +5.35 | +461.21 | 0 | 0 |
| 2025/02/25 | 161 | -4 | -2.42 | 851 | 13,809.67 | 212 | 24.92 | 3,445.6 | 24.95 | 3,438.1 | 24.9 | -7.5 | -353.77 | 1 | 0.12 |
| 2025/02/24 | 165 | +4.5 | +2.8 | 1,785 | 29,313.39 | 539 | 30.19 | 8,830.45 | 30.12 | 8,850.4 | 30.19 | +19.95 | +370.13 | 0 | 0 |
| 2025/02/21 | 160.5 | +2.5 | +1.58 | 894 | 14,335.56 | 124 | 13.87 | 1,988.3 | 13.87 | 1,988.55 | 13.87 | +0.25 | +20.16 | 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。
