3217
154
TWD+1.00 (0.65%)
2025.04.02收盤
優群－現股當沖
優群最新現股當沖狀況
整理優群最新(2025/04/02) 當沖狀況。整體成交張數為58張，佔整體市場成交張數的24.48%。當日現股當沖之總損益為+6,500元、每張平均損益則為+112元。
開盤價
153.5
收盤價
154
當日範圍
152.5 - 154
成交張數
237
開盤價(昨)
152
收盤價(昨)
153
昨日範圍
150 - 153
成交張數(昨)
451
成交金額
3637.48萬
成交金額(昨)
6853.88萬
52週範圍
131 - 179.5
發行股數
9010萬
市值
139億
現股當沖－歷史逐日資訊
開盤價
153.5
收盤價
154
成交張數
237
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/20 | 158 | +1 | +0.64 | 452 | 7,139.62 | 127 | 28.07 | 1,999.25 | 28 | 2,005.05 | 28.08 | +5.8 | +456.69 | 0 | 0 |
| 2025/02/19 | 157 | -1.5 | -0.95 | 504 | 7,966.91 | 77 | 15.27 | 1,215.35 | 15.25 | 1,216.3 | 15.27 | +0.95 | +123.38 | 1 | 0.2 |
| 2025/02/18 | 158.5 | +2 | +1.28 | 595 | 9,398.58 | 30 | 5.04 | 472.85 | 5.03 | 473.55 | 5.04 | +0.7 | +233.33 | 0 | 0 |
| 2025/02/17 | 156.5 | +1.5 | +0.97 | 341 | 5,322.69 | 41 | 12.01 | 639.75 | 12.02 | 639 | 12.01 | -0.75 | -182.93 | 0 | 0 |
| 2025/02/14 | 155 | +0.5 | +0.32 | 458 | 7,120.88 | 72 | 15.71 | 1,114.45 | 15.65 | 1,118.45 | 15.71 | +4 | +555.56 | 0 | 0 |
| 2025/02/13 | 154.5 | +1 | +0.65 | 471 | 7,272.26 | 50 | 10.61 | 770.85 | 10.6 | 771.5 | 10.61 | +0.65 | +130 | 0 | 0 |
| 2025/02/12 | 153.5 | +0.5 | +0.33 | 428 | 6,549.24 | 112 | 26.19 | 1,714.9 | 26.18 | 1,713.85 | 26.17 | -1.05 | -93.75 | 0 | 0 |
| 2025/02/11 | 153 | +1 | +0.66 | 427 | 6,528.72 | 112 | 26.25 | 1,714.3 | 26.26 | 1,714.95 | 26.27 | +0.65 | +58.04 | 0 | 0 |
| 2025/02/10 | 152 | +3.5 | +2.36 | 874 | 13,263.92 | 154 | 17.61 | 2,329.2 | 17.56 | 2,332.8 | 17.59 | +3.6 | +233.77 | 1 | 0.11 |
| 2025/02/07 | 148.5 | +2.5 | +1.71 | 383 | 5,661.4 | 56 | 14.62 | 826.5 | 14.6 | 828 | 14.63 | +1.5 | +267.86 | 0 | 0 |
| 2025/02/06 | 146 | +0.5 | +0.34 | 396 | 5,781.76 | 90 | 22.75 | 1,316.55 | 22.77 | 1,318.85 | 22.81 | +2.3 | +255.56 | 0 | 0 |
| 2025/02/05 | 145.5 | +2 | +1.39 | 389 | 5,637.23 | 83 | 21.32 | 1,198.5 | 21.26 | 1,204.45 | 21.37 | +5.95 | +716.87 | 0 | 0 |
| 2025/02/04 | 143.5 | -0.5 | -0.35 | 358 | 5,141.63 | 81 | 22.6 | 1,160.55 | 22.57 | 1,165.75 | 22.67 | +5.2 | +641.98 | 0 | 0 |
| 2025/02/03 | 144 | -2 | -1.37 | 432 | 6,145.88 | 91 | 21.07 | 1,294.95 | 21.07 | 1,300.75 | 21.16 | +5.8 | +637.36 | 0 | 0 |
| 2025/01/22 | 146 | +1.5 | +1.04 | 459 | 6,635.62 | 111 | 24.17 | 1,601.8 | 24.14 | 1,609.1 | 24.25 | +7.3 | +657.66 | 0 | 0 |
| 2025/01/21 | 144.5 | +1 | +0.7 | 315 | 4,572.98 | 51 | 16.18 | 739.85 | 16.18 | 739.55 | 16.17 | -0.3 | -58.82 | 0 | 0 |
| 2025/01/20 | 143.5 | +2 | +1.41 | 640 | 9,134.43 | 136 | 21.26 | 1,935.95 | 21.19 | 1,946.35 | 21.31 | +10.4 | +764.71 | 0 | 0 |
| 2025/01/17 | 141.5 | -1 | -0.7 | 353 | 5,006.54 | 94 | 26.63 | 1,334.4 | 26.65 | 1,334.5 | 26.66 | +0.1 | +10.64 | 0 | 0 |
| 2025/01/16 | 142.5 | +0.5 | +0.35 | 589 | 8,391.47 | 167 | 28.37 | 2,379.6 | 28.36 | 2,387.4 | 28.45 | +7.8 | +467.07 | 0 | 0 |
| 2025/01/15 | 142 | -0.5 | -0.35 | 343 | 4,883.47 | 86 | 25.08 | 1,220.25 | 24.99 | 1,226.75 | 25.12 | +6.5 | +755.81 | 0 | 0 |
| 2025/01/14 | 142.5 | +2.5 | +1.79 | 558 | 7,903.4 | 165 | 29.57 | 2,328.25 | 29.46 | 2,344.65 | 29.67 | +16.4 | +993.94 | 0 | 0 |
| 2025/01/13 | 140 | -6 | -4.11 | 1,196 | 16,947.01 | 206 | 17.22 | 2,925.25 | 17.26 | 2,931.1 | 17.3 | +5.85 | +283.98 | 0 | 0 |
| 2025/01/10 | 146 | -1.5 | -1.02 | 658 | 9,630.32 | 101 | 15.34 | 1,480.65 | 15.37 | 1,480.25 | 15.37 | -0.4 | -39.6 | 0 | 0 |
| 2025/01/09 | 147.5 | -10.5 | -6.65 | 2,712 | 40,680.07 | 287 | 10.58 | 4,312.7 | 10.6 | 4,328.1 | 10.64 | +15.4 | +536.59 | 0 | 0 |
| 2025/01/08 | 158 | -1.5 | -0.94 | 350 | 5,537.22 | 73 | 20.83 | 1,155.15 | 20.86 | 1,155.8 | 20.87 | +0.65 | +89.04 | 0 | 0 |
| 2025/01/07 | 159.5 | +3.5 | +2.24 | 782 | 12,318.05 | 128 | 16.38 | 2,006.45 | 16.29 | 2,023.1 | 16.42 | +16.65 | +1,300.78 | 0 | 0 |
| 2025/01/06 | 156 | +2 | +1.3 | 612 | 9,511.84 | 175 | 28.61 | 2,716.05 | 28.55 | 2,728.75 | 28.69 | +12.7 | +725.71 | 0 | 0 |
| 2025/01/03 | 154 | -2 | -1.28 | 622 | 9,617.17 | 154 | 24.78 | 2,383.8 | 24.79 | 2,385.65 | 24.81 | +1.85 | +120.13 | 0 | 0 |
| 2025/01/02 | 156 | -0.5 | -0.32 | 333 | 5,245.2 | 107 | 32.11 | 1,683.5 | 32.1 | 1,683.5 | 32.1 | +0 | +0 | 0 | 0 |
| 2024/12/31 | 156.5 | -1 | -0.63 | 276 | 4,332.87 | 68 | 24.61 | 1,069.3 | 24.68 | 1,068.45 | 24.66 | -0.85 | -125 | 0 | 0 |
| 2024/12/30 | 157.5 | +0.5 | +0.32 | 315 | 4,955.1 | 80 | 25.37 | 1,257.2 | 25.37 | 1,257.5 | 25.38 | +0.3 | +37.5 | 0 | 0 |
| 2024/12/27 | 157 | -1 | -0.63 | 215 | 3,397.93 | 29 | 13.47 | 458.3 | 13.49 | 457.15 | 13.45 | -1.15 | -396.55 | 0 | 0 |
| 2024/12/26 | 158 | -0.5 | -0.32 | 293 | 4,658.74 | 77 | 26.3 | 1,225.75 | 26.31 | 1,223.9 | 26.27 | -1.85 | -240.26 | 0 | 0 |
| 2024/12/25 | 158.5 | +1 | +0.63 | 275 | 4,349.32 | 56 | 20.39 | 886.7 | 20.39 | 887.55 | 20.41 | +0.85 | +151.79 | 0 | 0 |
| 2024/12/24 | 157.5 | +0 | +0 | 443 | 6,974.98 | 79 | 17.82 | 1,243.35 | 17.83 | 1,245.05 | 17.85 | +1.7 | +215.19 | 0 | 0 |
| 2024/12/23 | 157.5 | -2.5 | -1.56 | 799 | 12,689.89 | 169 | 21.14 | 2,690.35 | 21.2 | 2,702.1 | 21.29 | +11.75 | +695.27 | 0 | 0 |
| 2024/12/20 | 160 | +0.5 | +0.31 | 1,090 | 17,669.96 | 437 | 40.09 | 7,069.7 | 40.01 | 7,069.7 | 40.01 | +0 | +0 | 5 | 0.46 |
| 2024/12/19 | 159.5 | -0.5 | -0.31 | 598 | 9,548.3 | 160 | 26.78 | 2,548.15 | 26.69 | 2,559.45 | 26.81 | +11.3 | +706.25 | 2 | 0.33 |
| 2024/12/18 | 160 | +2 | +1.27 | 677 | 10,789.29 | 188 | 27.76 | 2,984.1 | 27.66 | 2,987 | 27.68 | +2.9 | +154.26 | 0 | 0 |
| 2024/12/17 | 158 | +2.5 | +1.61 | 673 | 10,614.2 | 167 | 24.83 | 2,634 | 24.82 | 2,637.2 | 24.85 | +3.2 | +191.62 | 0 | 0 |
| 2024/12/16 | 155.5 | -3 | -1.89 | 888 | 14,007.68 | 289 | 32.55 | 4,560.3 | 32.56 | 4,566.95 | 32.6 | +6.65 | +230.1 | 0 | 0 |
| 2024/12/13 | 158.5 | -2 | -1.25 | 1,093 | 17,506.2 | 401 | 36.69 | 6,424.15 | 36.7 | 6,427.5 | 36.72 | +3.35 | +83.54 | 4 | 0.37 |
| 2024/12/12 | 160.5 | +3 | +1.9 | 3,698 | 60,556.41 | 1,816 | 49.1 | 29,718.7 | 49.08 | 29,741.7 | 49.11 | +23 | +126.65 | 41 | 1.11 |
| 2024/12/11 | 157.5 | +0 | +0 | 533 | 8,403.42 | 74 | 13.89 | 1,167 | 13.89 | 1,167.35 | 13.89 | +0.35 | +47.3 | 0 | 0 |
| 2024/12/10 | 157.5 | -0.5 | -0.32 | 678 | 10,738.46 | 234 | 34.53 | 3,708.25 | 34.53 | 3,707.95 | 34.53 | -0.3 | -12.82 | 0 | 0 |
| 2024/12/09 | 158 | -0.5 | -0.32 | 937 | 14,811.67 | 216 | 23.05 | 3,416.1 | 23.06 | 3,426.25 | 23.13 | +10.15 | +469.91 | 0 | 0 |
| 2024/12/06 | 158.5 | +2.5 | +1.6 | 1,244 | 19,733.22 | 324 | 26.04 | 5,128.8 | 25.99 | 5,136.65 | 26.03 | +7.85 | +242.28 | 0 | 0 |
| 2024/12/05 | 156 | +1.5 | +0.97 | 1,339 | 21,062.88 | 377 | 28.16 | 5,920.75 | 28.11 | 5,923.4 | 28.12 | +2.65 | +70.29 | 0 | 0 |
| 2024/12/04 | 154.5 | +2.5 | +1.64 | 603 | 9,294.81 | 69 | 11.44 | 1,059 | 11.39 | 1,062.95 | 11.44 | +3.95 | +572.46 | 0 | 0 |
| 2024/12/03 | 152 | +1 | +0.66 | 563 | 8,627.14 | 149 | 26.48 | 2,282.7 | 26.46 | 2,281.65 | 26.45 | -1.05 | -70.47 | 0 | 0 |
| 2024/12/02 | 151 | +2 | +1.34 | 470 | 7,103.54 | 91 | 19.35 | 1,372 | 19.31 | 1,376.55 | 19.38 | +4.55 | +500 | 0 | 0 |
| 2024/11/29 | 149 | +1.5 | +1.02 | 219 | 3,246.51 | 48 | 21.97 | 711.4 | 21.91 | 712.8 | 21.96 | +1.4 | +291.67 | 0 | 0 |
| 2024/11/28 | 147.5 | -2.5 | -1.67 | 448 | 6,649.98 | 152 | 33.89 | 2,262.15 | 34.02 | 2,262.7 | 34.03 | +0.55 | +36.18 | 0 | 0 |
| 2024/11/27 | 150 | -4 | -2.6 | 640 | 9,726.15 | 162 | 25.3 | 2,469.55 | 25.39 | 2,455.25 | 25.24 | -14.3 | -882.72 | 0 | 0 |
| 2024/11/26 | 154 | -1 | -0.65 | 656 | 10,082.4 | 109 | 16.62 | 1,674.75 | 16.61 | 1,678.75 | 16.65 | +4 | +366.97 | 0 | 0 |
| 2024/11/25 | 155 | +1.5 | +0.98 | 777 | 12,082.65 | 182 | 23.42 | 2,828.05 | 23.41 | 2,831 | 23.43 | +2.95 | +162.09 | 0 | 0 |
| 2024/11/22 | 153.5 | +2 | +1.32 | 923 | 14,196.1 | 200 | 21.67 | 3,072.5 | 21.64 | 3,077.2 | 21.68 | +4.7 | +235 | 0 | 0 |
| 2024/11/21 | 151.5 | +5.5 | +3.77 | 1,320 | 19,883.5 | 478 | 36.21 | 7,156.15 | 35.99 | 7,191.85 | 36.17 | +35.7 | +746.86 | 4 | 0.3 |
| 2024/11/20 | 146 | -2 | -1.35 | 500 | 7,365.95 | 89 | 17.8 | 1,315.9 | 17.86 | 1,312.65 | 17.82 | -3.25 | -365.17 | 0 | 0 |
| 2024/11/19 | 148 | +3.5 | +2.42 | 540 | 7,973.5 | 169 | 31.3 | 2,499.65 | 31.35 | 2,495.55 | 31.3 | -4.1 | -242.6 | 0 | 0 |
| 2024/11/18 | 144.5 | -1.5 | -1.03 | 579 | 8,412.95 | 155 | 26.77 | 2,249.95 | 26.74 | 2,254.3 | 26.8 | +4.35 | +280.65 | 0 | 0 |
| 2024/11/15 | 146 | +0 | +0 | 626 | 9,194.25 | 158 | 25.24 | 2,323.8 | 25.27 | 2,320.9 | 25.24 | -2.9 | -183.54 | 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。
