3217
179
TWD-1.00 (-0.56%)
2025.10.28收盤
優群－現股當沖
優群最新現股當沖狀況
整理優群最新(2025/10/28) 當沖狀況。整體成交張數為194張，佔整體市場成交張數的33.22%。當日現股當沖之總損益為+1,000元、每張平均損益則為+5元。
開盤價
180.5
收盤價
179
當日範圍
178 - 180.5
成交張數
584
開盤價(昨)
180
收盤價(昨)
180
昨日範圍
178.5 - 181.5
成交張數(昨)
680
成交金額
1.05億
成交金額(昨)
1.22億
52週範圍
113 - 188.5
發行股數
9010萬
市值
161億
現股當沖－歷史逐日資訊
開盤價
180.5
收盤價
179
成交張數
584
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(%) | ||||||
| 2025/10/28 | 179 | -1 | -0.56 | 584 | 10,454.2 | 194 | 33.22 | 3,473.65 | 33.23 | 3,473.75 | 33.23 | +0.1 | +5.15 | 0 | 0 |
| 2025/10/27 | 180 | +3 | +1.69 | 680 | 12,241.7 | 196 | 28.82 | 3,525.6 | 28.8 | 3,532.1 | 28.85 | +6.5 | +331.63 | 0 | 0 |
| 2025/10/23 | 177 | +0.5 | +0.28 | 390 | 6,933.55 | 153 | 39.23 | 2,717.45 | 39.19 | 2,725.2 | 39.3 | +7.75 | +506.54 | 0 | 0 |
| 2025/10/22 | 176.5 | -2 | -1.12 | 342 | 6,051.1 | 66 | 19.3 | 1,168.1 | 19.3 | 1,169.2 | 19.32 | +1.1 | +166.67 | 0 | 0 |
| 2025/10/21 | 178.5 | +2.5 | +1.42 | 525 | 9,379.85 | 49 | 9.33 | 873.1 | 9.31 | 875.65 | 9.34 | +2.55 | +520.41 | 0 | 0 |
| 2025/10/20 | 176 | +1 | +0.57 | 403 | 7,079.95 | 72 | 17.87 | 1,264.45 | 17.86 | 1,266.45 | 17.89 | +2 | +277.78 | 0 | 0 |
| 2025/10/17 | 175 | -3 | -1.69 | 475 | 8,326.9 | 77 | 16.21 | 1,352.9 | 16.25 | 1,350.65 | 16.22 | -2.25 | -292.21 | 0 | 0 |
| 2025/10/16 | 178 | +2.5 | +1.42 | 625 | 11,189.9 | 216 | 34.56 | 3,858.45 | 34.48 | 3,864.85 | 34.54 | +6.4 | +296.3 | 0 | 0 |
| 2025/10/15 | 175.5 | +2 | +1.15 | 430 | 7,518.5 | 109 | 25.35 | 1,900.65 | 25.28 | 1,907.65 | 25.37 | +7 | +642.2 | 1 | 0.23 |
| 2025/10/14 | 173.5 | -5.5 | -3.07 | 1,363 | 23,978.2 | 294 | 21.57 | 5,159.95 | 21.52 | 5,210.45 | 21.73 | +50.5 | +1,717.69 | 1 | 0.07 |
| 2025/10/13 | 179 | -3.5 | -1.92 | 743 | 13,258.45 | 194 | 26.11 | 3,440.9 | 25.95 | 3,471.45 | 26.18 | +30.55 | +1,574.74 | 0 | 0 |
| 2025/10/09 | 182.5 | -6 | -3.18 | 1,576 | 29,154.15 | 411 | 26.08 | 7,610.65 | 26.1 | 7,607.15 | 26.09 | -3.5 | -85.16 | 0 | 0 |
| 2025/10/08 | 188.5 | +1.5 | +0.8 | 1,127 | 21,052.3 | 340 | 30.17 | 6,338.7 | 30.11 | 6,358.5 | 30.2 | +19.8 | +582.35 | 0 | 0 |
| 2025/10/07 | 187 | +9.5 | +5.35 | 3,815 | 70,917.2 | 887 | 23.25 | 16,401.75 | 23.13 | 16,567.7 | 23.36 | +165.95 | +1,870.91 | 0 | 0 |
| 2025/10/03 | 177.5 | -1 | -0.56 | 467 | 8,343.3 | 155 | 33.19 | 2,775.2 | 33.26 | 2,765.5 | 33.15 | -9.7 | -625.81 | 0 | 0 |
| 2025/10/02 | 178.5 | +2 | +1.13 | 656 | 11,692.2 | 127 | 19.36 | 2,260.55 | 19.33 | 2,262.35 | 19.35 | +1.8 | +141.73 | 0 | 0 |
| 2025/10/01 | 176.5 | +2 | +1.15 | 499 | 8,808.45 | 115 | 23.05 | 2,029.9 | 23.04 | 2,028.95 | 23.03 | -0.95 | -82.61 | 0 | 0 |
| 2025/09/30 | 174.5 | +5.5 | +3.25 | 389 | 6,707.4 | 52 | 13.37 | 893.15 | 13.32 | 897.5 | 13.38 | +4.35 | +836.54 | 1 | 0.26 |
| 2025/09/26 | 169 | -4.5 | -2.59 | 841 | 14,287.55 | 144 | 17.12 | 2,452.15 | 17.16 | 2,454.95 | 17.18 | +2.8 | +194.44 | 0 | 0 |
| 2025/09/25 | 173.5 | -1.5 | -0.86 | 461 | 8,004.5 | 44 | 9.54 | 765.65 | 9.57 | 765.5 | 9.56 | -0.15 | -34.09 | 0 | 0 |
| 2025/09/24 | 175 | -2 | -1.13 | 739 | 12,892 | 197 | 26.66 | 3,432.2 | 26.62 | 3,440.45 | 26.69 | +8.25 | +418.78 | 0 | 0 |
| 2025/09/23 | 177 | -0.5 | -0.28 | 703 | 12,498.4 | 143 | 20.34 | 2,541.4 | 20.33 | 2,545.45 | 20.37 | +4.05 | +283.22 | 0 | 0 |
| 2025/09/22 | 177.5 | -2.5 | -1.39 | 809 | 14,516.2 | 160 | 19.78 | 2,877.95 | 19.83 | 2,874.65 | 19.8 | -3.3 | -206.25 | 0 | 0 |
| 2025/09/19 | 180 | +1.5 | +0.84 | 669 | 12,058.5 | 170 | 25.41 | 3,058.1 | 25.36 | 3,066.45 | 25.43 | +8.35 | +491.18 | 0 | 0 |
| 2025/09/18 | 178.5 | -0.5 | -0.28 | 682 | 12,197.75 | 171 | 25.07 | 3,059.6 | 25.08 | 3,064.65 | 25.12 | +5.05 | +295.32 | 0 | 0 |
| 2025/09/17 | 179 | -2 | -1.1 | 1,310 | 23,712.5 | 434 | 33.13 | 7,844.7 | 33.08 | 7,859.2 | 33.14 | +14.5 | +334.1 | 0 | 0 |
| 2025/09/16 | 181 | +3.5 | +1.97 | 1,477 | 26,443.6 | 478 | 32.36 | 8,536.75 | 32.28 | 8,548.8 | 32.33 | +12.05 | +252.09 | 0 | 0 |
| 2025/09/15 | 177.5 | +0 | +0 | 2,603 | 47,085 | 1,078 | 41.41 | 19,508.2 | 41.43 | 19,487.75 | 41.39 | -20.45 | -189.7 | 2 | 0.08 |
| 2025/09/12 | 177.5 | +5 | +2.9 | 1,420 | 25,232.55 | 251 | 17.68 | 4,431.25 | 17.56 | 4,458.45 | 17.67 | +27.2 | +1,083.67 | 0 | 0 |
| 2025/09/11 | 172.5 | -3.5 | -1.99 | 969 | 16,885.75 | 205 | 21.16 | 3,578.85 | 21.19 | 3,581.1 | 21.21 | +2.25 | +109.76 | 0 | 0 |
| 2025/09/10 | 176 | +0.5 | +0.28 | 592 | 10,427.2 | 61 | 10.3 | 1,072.5 | 10.29 | 1,074.25 | 10.3 | +1.75 | +286.89 | 0 | 0 |
| 2025/09/09 | 175.5 | -4 | -2.23 | 1,458 | 25,663.45 | 281 | 19.27 | 4,947.05 | 19.28 | 4,958.35 | 19.32 | +11.3 | +402.14 | 0 | 0 |
| 2025/09/08 | 179.5 | +3.5 | +1.99 | 1,964 | 35,538.6 | 651 | 33.15 | 11,770.3 | 33.12 | 11,770.8 | 33.12 | +0.5 | +7.68 | 0 | 0 |
| 2025/09/05 | 176 | +0.5 | +0.28 | 766 | 13,459.35 | 133 | 17.36 | 2,335.4 | 17.35 | 2,338.1 | 17.37 | +2.7 | +203.01 | 0 | 0 |
| 2025/09/04 | 175.5 | +1.5 | +0.86 | 1,071 | 18,857.85 | 263 | 24.56 | 4,634.65 | 24.58 | 4,631.25 | 24.56 | -3.4 | -129.28 | 0 | 0 |
| 2025/09/03 | 174 | +5 | +2.96 | 634 | 10,959.15 | 136 | 21.45 | 2,338.5 | 21.34 | 2,354.95 | 21.49 | +16.45 | +1,209.56 | 0 | 0 |
| 2025/09/02 | 169 | -1 | -0.59 | 734 | 12,504.5 | 214 | 29.16 | 3,649.05 | 29.18 | 3,651.65 | 29.2 | +2.6 | +121.5 | 0 | 0 |
| 2025/09/01 | 170 | -3 | -1.73 | 849 | 14,411.65 | 232 | 27.33 | 3,950.35 | 27.41 | 3,937.35 | 27.32 | -13 | -560.34 | 0 | 0 |
| 2025/08/29 | 173 | +1 | +0.58 | 736 | 12,694.95 | 152 | 20.65 | 2,618.95 | 20.63 | 2,627.75 | 20.7 | +8.8 | +578.95 | 1 | 0.14 |
| 2025/08/28 | 172 | -2.5 | -1.43 | 810 | 13,979.85 | 243 | 30 | 4,193.8 | 30 | 4,200.1 | 30.04 | +6.3 | +259.26 | 0 | 0 |
| 2025/08/27 | 174.5 | -0.5 | -0.29 | 679 | 11,858.3 | 139 | 20.47 | 2,424.55 | 20.45 | 2,433.35 | 20.52 | +8.8 | +633.09 | 0 | 0 |
| 2025/08/26 | 175 | +2 | +1.16 | 740 | 12,910.8 | 157 | 21.22 | 2,733.85 | 21.17 | 2,737.8 | 21.21 | +3.95 | +251.59 | 0 | 0 |
| 2025/08/25 | 173 | +5 | +2.98 | 734 | 12,610.25 | 153 | 20.84 | 2,628.15 | 20.84 | 2,631.9 | 20.87 | +3.75 | +245.1 | 0 | 0 |
| 2025/08/22 | 168 | +2 | +1.2 | 656 | 11,062.35 | 153 | 23.32 | 2,572.9 | 23.26 | 2,583.6 | 23.35 | +10.7 | +699.35 | 0 | 0 |
| 2025/08/21 | 166 | +1 | +0.61 | 686 | 11,389.9 | 209 | 30.47 | 3,469.05 | 30.46 | 3,464.45 | 30.42 | -4.6 | -220.1 | 2 | 0.29 |
| 2025/08/20 | 165 | -5 | -2.94 | 1,254 | 20,990.7 | 260 | 20.73 | 4,368.45 | 20.81 | 4,367.45 | 20.81 | -1 | -38.46 | 0 | 0 |
| 2025/08/19 | 170 | -8.5 | -4.76 | 2,496 | 42,927.8 | 642 | 25.72 | 11,031.75 | 25.7 | 11,069.95 | 25.79 | +38.2 | +595.02 | 2 | 0.08 |
| 2025/08/18 | 178.5 | +1 | +0.56 | 1,037 | 18,307.3 | 258 | 24.88 | 4,541.25 | 24.81 | 4,563.3 | 24.93 | +22.05 | +854.65 | 0 | 0 |
| 2025/08/15 | 177.5 | +1.5 | +0.85 | 1,389 | 24,746.65 | 418 | 30.09 | 7,454.65 | 30.12 | 7,456.8 | 30.13 | +2.15 | +51.44 | 0 | 0 |
| 2025/08/14 | 176 | -2.5 | -1.4 | 1,313 | 23,094 | 343 | 26.12 | 6,035.1 | 26.13 | 6,049.8 | 26.2 | +14.7 | +428.57 | 0 | 0 |
| 2025/08/13 | 178.5 | -6 | -3.25 | 3,636 | 66,080.8 | 1,527 | 42 | 27,796.55 | 42.06 | 27,739.1 | 41.98 | -57.45 | -376.23 | 1 | 0.03 |
| 2025/08/12 | 184.5 | +15.5 | +9.17 | 5,783 | 103,712.15 | 2,359 | 40.79 | 41,919.25 | 40.42 | 42,350.3 | 40.83 | +431.05 | +1,827.26 | 4 | 0.07 |
| 2025/08/11 | 169 | +2.5 | +1.5 | 694 | 11,594.95 | 132 | 19.02 | 2,188.25 | 18.87 | 2,204.1 | 19.01 | +15.85 | +1,200.76 | 0 | 0 |
| 2025/08/08 | 166.5 | +2.5 | +1.52 | 740 | 12,369.35 | 212 | 28.65 | 3,538.75 | 28.61 | 3,541.55 | 28.63 | +2.8 | +132.08 | 0 | 0 |
| 2025/08/07 | 164 | +0.5 | +0.31 | 597 | 9,809.25 | 223 | 37.35 | 3,668.45 | 37.4 | 3,668.55 | 37.4 | +0.1 | +4.48 | 0 | 0 |
| 2025/08/06 | 163.5 | -1 | -0.61 | 357 | 5,841.9 | 65 | 18.21 | 1,063.4 | 18.2 | 1,064.9 | 18.23 | +1.5 | +230.77 | 0 | 0 |
| 2025/08/05 | 164.5 | -0.5 | -0.3 | 582 | 9,591.1 | 115 | 19.76 | 1,895.85 | 19.77 | 1,894.6 | 19.75 | -1.25 | -108.7 | 0 | 0 |
| 2025/08/04 | 165 | -2.5 | -1.49 | 589 | 9,728.45 | 169 | 28.69 | 2,792.55 | 28.7 | 2,795.4 | 28.73 | +2.85 | +168.64 | 0 | 0 |
| 2025/08/01 | 167.5 | +0.5 | +0.3 | 520 | 8,687.65 | 148 | 28.46 | 2,465 | 28.37 | 2,479.2 | 28.54 | +14.2 | +959.46 | 0 | 0 |
| 2025/07/31 | 167 | -4.5 | -2.62 | 1,394 | 23,326.5 | 367 | 26.33 | 6,144.45 | 26.34 | 6,148.1 | 26.36 | +3.65 | +99.46 | 0 | 0 |
| 2025/07/30 | 171.5 | +0.5 | +0.29 | 751 | 12,931.85 | 340 | 45.27 | 5,857.25 | 45.29 | 5,854.55 | 45.27 | -2.7 | -79.41 | 0 | 0 |
| 2025/07/29 | 171 | -2 | -1.16 | 1,266 | 21,611.35 | 422 | 33.33 | 7,200.5 | 33.32 | 7,223.5 | 33.42 | +23 | +545.02 | 0 | 0 |
| 2025/07/28 | 173 | +2.5 | +1.47 | 1,196 | 20,733.6 | 384 | 32.11 | 6,654.65 | 32.1 | 6,652.75 | 32.09 | -1.9 | -49.48 | 0 | 0 |
| 2025/07/25 | 170.5 | +1.5 | +0.89 | 1,095 | 18,596 | 298 | 27.21 | 5,057.8 | 27.2 | 5,067.45 | 27.25 | +9.65 | +323.83 | 0 | 0 |
| 2025/07/24 | 169 | +2.5 | +1.5 | 2,116 | 35,829.2 | 806 | 38.09 | 13,632.65 | 38.05 | 13,646.25 | 38.09 | +13.6 | +168.73 | 0 | 0 |
| 2025/07/23 | 166.5 | +7 | +4.39 | 2,382 | 39,640.95 | 605 | 25.4 | 10,043.3 | 25.34 | 10,073.95 | 25.41 | +30.65 | +506.61 | 1 | 0.04 |
| 2025/07/22 | 159.5 | -1 | -0.62 | 2,420 | 39,277.3 | 788 | 32.56 | 12,793.6 | 32.57 | 12,798.15 | 32.58 | +4.55 | +57.74 | 0 | 0 |
| 2025/07/21 | 160.5 | +5.5 | +3.55 | 1,612 | 25,737.65 | 190 | 11.79 | 3,015.1 | 11.71 | 3,040 | 11.81 | +24.9 | +1,310.53 | 4 | 0.25 |
| 2025/07/18 | 155 | -1 | -0.64 | 247 | 3,862.35 | 41 | 16.6 | 640.4 | 16.58 | 643.7 | 16.67 | +3.3 | +804.88 | 0 | 0 |
| 2025/07/17 | 156 | +0.5 | +0.32 | 350 | 5,440.3 | 76 | 21.71 | 1,180.3 | 21.7 | 1,182.9 | 21.74 | +2.6 | +342.11 | 0 | 0 |
| 2025/07/16 | 155.5 | +4.5 | +2.98 | 928 | 14,414.5 | 139 | 14.98 | 2,138.15 | 14.83 | 2,165.1 | 15.02 | +26.95 | +1,938.85 | 0 | 0 |
| 2025/07/15 | 151 | +2 | +1.34 | 231 | 3,478.85 | 26 | 11.26 | 390.6 | 11.23 | 391.95 | 11.27 | +1.35 | +519.23 | 0 | 0 |
| 2025/07/14 | 149 | +1 | +0.68 | 165 | 2,449.5 | 12 | 7.27 | 177.75 | 7.26 | 178.3 | 7.28 | +0.55 | +458.33 | 0 | 0 |
| 2025/07/11 | 148 | +0.5 | +0.34 | 300 | 4,444.55 | 29 | 9.67 | 429.1 | 9.65 | 429.4 | 9.66 | +0.3 | +103.45 | 0 | 0 |
| 2025/07/10 | 147.5 | -0.5 | -0.34 | 254 | 3,745.6 | 28 | 11.02 | 413.45 | 11.04 | 413.05 | 11.03 | -0.4 | -142.86 | 0 | 0 |
| 2025/07/09 | 148 | -1 | -0.67 | 631 | 9,246.65 | 117 | 18.54 | 1,716.7 | 18.57 | 1,720.6 | 18.61 | +3.9 | +333.33 | 0 | 0 |
| 2025/07/08 | 149 | +0.5 | +0.34 | 335 | 4,965.05 | 84 | 25.07 | 1,242.3 | 25.02 | 1,249.15 | 25.16 | +6.85 | +815.48 | 0 | 0 |
| 2025/07/07 | 148.5 | +0 | +0 | 317 | 4,729.95 | 79 | 24.92 | 1,180 | 24.95 | 1,179.2 | 24.93 | -0.8 | -101.27 | 0 | 0 |
| 2025/07/04 | 148.5 | -3.5 | -2.3 | 629 | 9,453.3 | 49 | 7.79 | 738.3 | 7.81 | 735.5 | 7.78 | -2.8 | -571.43 | 0 | 0 |
| 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 |
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。
