3227
239
TWD+1.00 (0.42%)
2025.10.13收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2025/10/13) 當沖狀況。整體成交張數為1,629張，佔整體市場成交張數的42.15%。當日現股當沖之總損益為+480萬元、每張平均損益則為+2,949元。
開盤價
224.5
收盤價
239
當日範圍
223 - 240
成交張數
3,865
開盤價(昨)
240
收盤價(昨)
238
昨日範圍
238 - 243.5
成交張數(昨)
4,034
成交金額
9.05億
成交金額(昨)
9.68億
52週範圍
173.5 - 289.5
發行股數
1億
市值
358億
現股當沖－歷史逐日資訊
開盤價
224.5
收盤價
239
成交張數
3,865
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(%) | ||||||
| 2025/10/13 | 239 | +1 | +0.42 | 3,865 | 90,470.8 | 1,629 | 42.15 | 37,798.85 | 41.78 | 38,279.25 | 42.31 | +480.4 | +2,949.05 | 1 | 0.03 |
| 2025/10/09 | 238 | -4 | -1.65 | 4,034 | 96,826.95 | 1,344 | 33.32 | 32,295.3 | 33.35 | 32,312.8 | 33.37 | +17.5 | +130.21 | 1 | 0.02 |
| 2025/10/08 | 242 | -7 | -2.81 | 7,157 | 172,236.15 | 2,984 | 41.69 | 71,841.1 | 41.71 | 71,939.35 | 41.77 | +98.25 | +329.26 | 10 | 0.14 |
| 2025/10/07 | 249 | -7.5 | -2.92 | 8,840 | 221,601.8 | 3,097 | 35.03 | 77,690.8 | 35.06 | 77,771.55 | 35.1 | +80.75 | +260.74 | 4 | 0.05 |
| 2025/10/03 | 256.5 | +14 | +5.77 | 11,649 | 293,069.4 | 3,857 | 33.11 | 96,702.8 | 33 | 97,166.45 | 33.15 | +463.65 | +1,202.1 | 4 | 0.03 |
| 2025/10/02 | 242.5 | +4 | +1.68 | 7,175 | 175,366.95 | 3,260 | 45.44 | 79,618.6 | 45.4 | 79,730.9 | 45.47 | +112.3 | +344.48 | 7 | 0.1 |
| 2025/10/01 | 238.5 | -4 | -1.65 | 4,054 | 97,285.35 | 1,534 | 37.84 | 36,799.6 | 37.83 | 36,846.7 | 37.87 | +47.1 | +307.04 | 0 | 0 |
| 2025/09/30 | 242.5 | +5 | +2.11 | 4,894 | 117,069.5 | 2,147 | 43.87 | 51,183.25 | 43.72 | 51,409.35 | 43.91 | +226.1 | +1,053.1 | 7 | 0.14 |
| 2025/09/26 | 237.5 | -5 | -2.06 | 7,671 | 180,610.4 | 2,643 | 34.45 | 62,202.1 | 34.44 | 62,358.95 | 34.53 | +156.85 | +593.45 | 9 | 0.12 |
| 2025/09/25 | 242.5 | +0.5 | +0.21 | 7,334 | 180,568.45 | 3,758 | 51.24 | 92,627.45 | 51.3 | 92,544.95 | 51.25 | -82.5 | -219.53 | 3 | 0.04 |
| 2025/09/24 | 242 | +2.5 | +1.04 | 10,853 | 266,069.8 | 6,042 | 55.67 | 148,085.95 | 55.66 | 148,003.75 | 55.63 | -82.2 | -136.05 | 10 | 0.09 |
| 2025/09/23 | 239.5 | -3.5 | -1.44 | 8,110 | 195,791.5 | 2,999 | 36.98 | 72,330.95 | 36.94 | 72,465.65 | 37.01 | +134.7 | +449.15 | 2 | 0.02 |
| 2025/09/22 | 243 | -3.5 | -1.42 | 14,971 | 365,622.1 | 7,541 | 50.37 | 184,148.55 | 50.37 | 184,821.5 | 50.55 | +672.95 | +892.39 | 20 | 0.13 |
| 2025/09/19 | 246.5 | +9 | +3.79 | 13,819 | 335,382.35 | 6,184 | 44.75 | 149,597.65 | 44.61 | 150,170.3 | 44.78 | +572.65 | +926.02 | 15 | 0.11 |
| 2025/09/18 | 237.5 | +13.5 | +6.03 | 16,891 | 394,818.1 | 7,935 | 46.98 | 185,041.5 | 46.87 | 185,909.3 | 47.09 | +867.8 | +1,093.64 | 58 | 0.34 |
| 2025/09/17 | 224 | +4.5 | +2.05 | 14,801 | 332,336.35 | 7,803 | 52.72 | 175,214.25 | 52.72 | 175,389.8 | 52.77 | +175.55 | +224.98 | 48 | 0.32 |
| 2025/09/16 | 219.5 | +2 | +0.92 | 5,584 | 122,115.6 | 1,871 | 33.51 | 40,836.5 | 33.44 | 40,916.35 | 33.51 | +79.85 | +426.78 | 20 | 0.36 |
| 2025/09/15 | 217.5 | +1 | +0.46 | 3,536 | 76,595.3 | 1,102 | 31.17 | 23,862.2 | 31.15 | 23,938.05 | 31.25 | +75.85 | +688.29 | 1 | 0.03 |
| 2025/09/12 | 216.5 | +4.5 | +2.12 | 6,346 | 138,925.25 | 2,664 | 41.98 | 58,308 | 41.97 | 58,353.35 | 42 | +45.35 | +170.23 | 1 | 0.02 |
| 2025/09/11 | 212 | -5.5 | -2.53 | 5,970 | 128,840.85 | 1,952 | 32.7 | 42,214.55 | 32.76 | 42,317.1 | 32.84 | +102.55 | +525.36 | 4 | 0.07 |
| 2025/09/10 | 217.5 | -1 | -0.46 | 5,993 | 131,667.25 | 2,156 | 35.98 | 47,332.6 | 35.95 | 47,480.8 | 36.06 | +148.2 | +687.38 | 1 | 0.02 |
| 2025/09/09 | 218.5 | +13.5 | +6.59 | 9,824 | 213,329.65 | 3,509 | 35.72 | 75,572.85 | 35.43 | 76,624.45 | 35.92 | +1,051.6 | +2,996.87 | 18 | 0.18 |
| 2025/09/08 | 205 | +4 | +1.99 | 4,225 | 86,941.05 | 1,364 | 32.28 | 28,004.55 | 32.21 | 28,060.8 | 32.28 | +56.25 | +412.39 | 0 | 0 |
| 2025/09/05 | 201 | +2 | +1.01 | 2,684 | 54,115.1 | 653 | 24.33 | 13,140.35 | 24.28 | 13,152.8 | 24.31 | +12.45 | +190.66 | 1 | 0.04 |
| 2025/09/04 | 199 | -1.5 | -0.75 | 2,421 | 48,585.05 | 701 | 28.95 | 14,080.55 | 28.98 | 14,081.6 | 28.98 | +1.05 | +14.98 | 1 | 0.04 |
| 2025/09/03 | 200.5 | +6 | +3.08 | 2,486 | 49,639.5 | 609 | 24.5 | 12,126.95 | 24.43 | 12,162.45 | 24.5 | +35.5 | +582.92 | 3 | 0.12 |
| 2025/09/02 | 194.5 | +1 | +0.52 | 1,303 | 25,459.95 | 424 | 32.54 | 8,290.1 | 32.56 | 8,286.9 | 32.55 | -3.2 | -75.47 | 0 | 0 |
| 2025/09/01 | 193.5 | -4 | -2.03 | 1,493 | 29,193.95 | 482 | 32.28 | 9,408.4 | 32.23 | 9,471.3 | 32.44 | +62.9 | +1,304.98 | 1 | 0.07 |
| 2025/08/29 | 197.5 | +0.5 | +0.25 | 1,525 | 30,274.45 | 247 | 16.2 | 4,903.7 | 16.2 | 4,907.35 | 16.21 | +3.65 | +147.77 | 0 | 0 |
| 2025/08/28 | 197 | +0 | +0 | 1,460 | 28,881.9 | 350 | 23.97 | 6,914.15 | 23.94 | 6,919.05 | 23.96 | +4.9 | +140 | 0 | 0 |
| 2025/08/27 | 197 | +1 | +0.51 | 1,795 | 35,378.6 | 557 | 31.03 | 10,984.15 | 31.05 | 10,978.6 | 31.03 | -5.55 | -99.64 | 0 | 0 |
| 2025/08/26 | 196 | +5.5 | +2.89 | 2,634 | 51,342.9 | 824 | 31.28 | 16,052.55 | 31.27 | 16,071.85 | 31.3 | +19.3 | +234.22 | 1 | 0.04 |
| 2025/08/25 | 190.5 | +4.5 | +2.42 | 1,569 | 29,847.1 | 397 | 25.3 | 7,538.75 | 25.26 | 7,554.4 | 25.31 | +15.65 | +394.21 | 0 | 0 |
| 2025/08/22 | 186 | -1 | -0.53 | 1,085 | 20,231.9 | 364 | 33.55 | 6,791.65 | 33.57 | 6,796.05 | 33.59 | +4.4 | +120.88 | 0 | 0 |
| 2025/08/21 | 187 | +3 | +1.63 | 1,407 | 26,433.75 | 404 | 28.71 | 7,588.05 | 28.71 | 7,595.15 | 28.73 | +7.1 | +175.74 | 0 | 0 |
| 2025/08/20 | 184 | -6.5 | -3.41 | 3,136 | 58,349.8 | 728 | 23.21 | 13,579.2 | 23.27 | 13,563.4 | 23.24 | -15.8 | -217.03 | 1 | 0.03 |
| 2025/08/19 | 190.5 | -4 | -2.06 | 2,791 | 53,486.75 | 494 | 17.7 | 9,487.55 | 17.74 | 9,470.95 | 17.71 | -16.6 | -336.03 | 0 | 0 |
| 2025/08/18 | 194.5 | -2 | -1.02 | 2,459 | 47,868.9 | 500 | 20.33 | 9,739.95 | 20.35 | 9,741.2 | 20.35 | +1.25 | +25 | 1 | 0.04 |
| 2025/08/15 | 196.5 | -4.5 | -2.24 | 2,947 | 58,188.25 | 612 | 20.77 | 12,098.65 | 20.79 | 12,103.95 | 20.8 | +5.3 | +86.6 | 2 | 0.07 |
| 2025/08/14 | 201 | -10.5 | -4.96 | 7,379 | 151,179.2 | 2,001 | 27.12 | 41,179.95 | 27.24 | 40,970.25 | 27.1 | -209.7 | -1,047.98 | 5 | 0.07 |
| 2025/08/13 | 211.5 | +19 | +9.87 | 12,132 | 254,029.3 | 5,807 | 47.87 | 121,469.65 | 47.82 | 121,751.75 | 47.93 | +282.1 | +485.79 | 5 | 0.04 |
| 2025/08/12 | 192.5 | -1.5 | -0.77 | 2,560 | 49,171.6 | 836 | 32.66 | 16,051.05 | 32.64 | 16,111 | 32.76 | +59.95 | +717.11 | 0 | 0 |
| 2025/08/11 | 194 | -6.5 | -3.24 | 2,388 | 46,613.1 | 465 | 19.47 | 9,081.05 | 19.48 | 9,104.35 | 19.53 | +23.3 | +501.08 | 0 | 0 |
| 2025/08/08 | 200.5 | -3.5 | -1.72 | 1,093 | 22,075.5 | 284 | 25.98 | 5,750.05 | 26.05 | 5,730.05 | 25.96 | -20 | -704.23 | 0 | 0 |
| 2025/08/07 | 204 | +4.5 | +2.26 | 1,002 | 20,412.25 | 309 | 30.84 | 6,284 | 30.79 | 6,292.4 | 30.83 | +8.4 | +271.84 | 0 | 0 |
| 2025/08/06 | 199.5 | -3.5 | -1.72 | 727 | 14,584.15 | 186 | 25.58 | 3,738.15 | 25.63 | 3,739.3 | 25.64 | +1.15 | +61.83 | 1 | 0.14 |
| 2025/08/05 | 203 | +3 | +1.5 | 1,053 | 21,362.15 | 328 | 31.15 | 6,649.2 | 31.13 | 6,655 | 31.15 | +5.8 | +176.83 | 0 | 0 |
| 2025/08/04 | 200 | +0 | +0 | 662 | 13,138.65 | 259 | 39.12 | 5,128.85 | 39.04 | 5,145.6 | 39.16 | +16.75 | +646.72 | 0 | 0 |
| 2025/08/01 | 200 | +4 | +2.04 | 1,391 | 27,529.2 | 372 | 26.74 | 7,309.75 | 26.55 | 7,331.15 | 26.63 | +21.4 | +575.27 | 0 | 0 |
| 2025/07/31 | 196 | -2.5 | -1.26 | 1,110 | 21,842.8 | 242 | 21.8 | 4,765.65 | 21.82 | 4,768.3 | 21.83 | +2.65 | +109.5 | 0 | 0 |
| 2025/07/30 | 198.5 | -1.5 | -0.75 | 1,527 | 30,228.6 | 582 | 38.11 | 11,506.45 | 38.06 | 11,535.9 | 38.16 | +29.45 | +506.01 | 7 | 0.46 |
| 2025/07/29 | 200 | -2.5 | -1.23 | 1,012 | 20,276.05 | 300 | 29.64 | 6,007.15 | 29.63 | 6,013.95 | 29.66 | +6.8 | +226.67 | 0 | 0 |
| 2025/07/28 | 202.5 | -0.5 | -0.25 | 812 | 16,456.15 | 271 | 33.37 | 5,489.15 | 33.36 | 5,492.85 | 33.38 | +3.7 | +136.53 | 0 | 0 |
| 2025/07/25 | 203 | -1.5 | -0.73 | 955 | 19,402.2 | 311 | 32.57 | 6,308.8 | 32.52 | 6,317.7 | 32.56 | +8.9 | +286.17 | 1 | 0.1 |
| 2025/07/24 | 204.5 | +1.5 | +0.74 | 1,247 | 25,353.5 | 465 | 37.29 | 9,447.6 | 37.26 | 9,459.4 | 37.31 | +11.8 | +253.76 | 0 | 0 |
| 2025/07/23 | 203 | +3 | +1.5 | 1,462 | 29,474.35 | 497 | 33.99 | 10,013.25 | 33.97 | 10,034.7 | 34.05 | +21.45 | +431.59 | 1 | 0.07 |
| 2025/07/22 | 200 | -7 | -3.38 | 2,918 | 59,474.05 | 774 | 26.53 | 15,862.35 | 26.67 | 15,952.25 | 26.82 | +89.9 | +1,161.5 | 0 | 0 |
| 2025/07/21 | 207 | -2.5 | -1.19 | 1,030 | 21,401.85 | 183 | 17.77 | 3,799.65 | 17.75 | 3,806.85 | 17.79 | +7.2 | +393.44 | 0 | 0 |
| 2025/07/18 | 209.5 | +1.5 | +0.72 | 1,400 | 29,279.55 | 501 | 35.79 | 10,470.55 | 35.76 | 10,482.2 | 35.8 | +11.65 | +232.53 | 0 | 0 |
| 2025/07/17 | 208 | +3 | +1.46 | 1,700 | 35,254.85 | 505 | 29.71 | 10,459.8 | 29.67 | 10,467.65 | 29.69 | +7.85 | +155.45 | 1 | 0.06 |
| 2025/07/16 | 205 | +0 | +0 | 3,596 | 74,789.95 | 1,409 | 39.18 | 29,377.15 | 39.28 | 29,374 | 39.28 | -3.15 | -22.36 | 0 | 0 |
| 2025/07/15 | 205 | -1.5 | -0.73 | 2,490 | 51,237.5 | 600 | 24.1 | 12,355.4 | 24.11 | 12,376.9 | 24.16 | +21.5 | +358.33 | 2 | 0.08 |
| 2025/07/14 | 206.5 | -5 | -2.36 | 1,662 | 34,683.95 | 468 | 28.16 | 9,788.25 | 28.22 | 9,774.75 | 28.18 | -13.5 | -288.46 | 0 | 0 |
| 2025/07/11 | 211.5 | +1.5 | +0.71 | 2,052 | 43,240.75 | 618 | 30.12 | 12,989.35 | 30.04 | 13,042.05 | 30.16 | +52.7 | +852.75 | 0 | 0 |
| 2025/07/10 | 210 | -2.5 | -1.18 | 2,718 | 57,608.1 | 627 | 23.07 | 13,385.25 | 23.24 | 13,249.8 | 23 | -135.45 | -2,160.29 | 64 | 2.35 |
| 2025/07/09 | 212.5 | -4.5 | +2.66 | 3,762 | 79,432.2 | 1,200 | 31.9 | 25,226.55 | 31.76 | 25,427 | 32.01 | +200.45 | +1,670.42 | 54 | 1.44 |
| 2025/07/08 | 217 | -22.5 | -9.39 | 8,475 | 185,946.55 | 1,769 | 20.87 | 39,052.4 | 21 | 38,670.6 | 20.8 | -381.8 | -2,158.28 | 0 | 0 |
| 2025/07/07 | 239.5 | -5 | -2.04 | 5,690 | 136,016.7 | 1,309 | 23.01 | 31,406.45 | 23.09 | 31,285.6 | 23 | -120.85 | -923.22 | 0 | 0 |
| 2025/07/04 | 244.5 | -8 | -3.17 | 5,343 | 132,537.65 | 1,240 | 23.21 | 30,960.45 | 23.36 | 30,669.65 | 23.14 | -290.8 | -2,345.16 | 0 | 0 |
| 2025/07/03 | 252.5 | +5.5 | +2.23 | 10,580 | 268,663.75 | 4,370 | 41.3 | 110,999.65 | 41.32 | 111,180.95 | 41.38 | +181.3 | +414.87 | 0 | 0 |
| 2025/07/02 | 247 | +3 | +1.23 | 5,472 | 134,416.9 | 2,117 | 38.69 | 51,876.6 | 38.59 | 52,050.2 | 38.72 | +173.6 | +820.03 | 4 | 0.07 |
| 2025/07/01 | 244 | +14.5 | +6.32 | 9,630 | 232,821.85 | 5,323 | 55.28 | 128,380.5 | 55.14 | 129,148.25 | 55.47 | +767.75 | +1,442.33 | 39 | 0.4 |
| 2025/06/30 | 229.5 | -3 | -1.29 | 3,766 | 86,223 | 1,421 | 37.73 | 32,575.4 | 37.78 | 32,617.8 | 37.83 | +42.4 | +298.38 | 5 | 0.13 |
| 2025/06/27 | 232.5 | +8.5 | +3.79 | 8,646 | 199,892.35 | 4,842 | 56 | 111,667.85 | 55.86 | 111,957 | 56.01 | +289.15 | +597.17 | 16 | 0.19 |
| 2025/06/26 | 224 | +4 | +1.82 | 2,118 | 47,222.15 | 602 | 28.42 | 13,406.15 | 28.39 | 13,429.85 | 28.44 | +23.7 | +393.69 | 0 | 0 |
| 2025/06/25 | 220 | -1 | -0.45 | 2,455 | 54,468.25 | 999 | 40.69 | 22,189.9 | 40.74 | 22,180.6 | 40.72 | -9.3 | -93.09 | 0 | 0 |
| 2025/06/24 | 221 | +6.5 | +3.03 | 1,711 | 37,628.85 | 513 | 29.98 | 11,256.5 | 29.91 | 11,283.45 | 29.99 | +26.95 | +525.34 | 1 | 0.06 |
| 2025/06/23 | 214.5 | -1.5 | -0.69 | 1,071 | 22,820.35 | 387 | 36.13 | 8,233.35 | 36.08 | 8,266.55 | 36.22 | +33.2 | +857.88 | 1 | 0.09 |
| 2025/06/20 | 216 | -2.5 | -1.14 | 2,915 | 62,546.55 | 816 | 27.99 | 17,497.7 | 27.98 | 17,541.15 | 28.04 | +43.45 | +532.48 | 1 | 0.03 |
| 2025/06/19 | 218.5 | -3.5 | -1.58 | 2,103 | 46,526.95 | 779 | 37.04 | 17,255.9 | 37.09 | 17,270.2 | 37.12 | +14.3 | +183.57 | 1 | 0.05 |
| 2025/06/18 | 222 | +1 | +0.45 | 1,875 | 41,860.5 | 561 | 29.92 | 12,504.45 | 29.87 | 12,516.35 | 29.9 | +11.9 | +212.12 | 3 | 0.16 |
| 2025/06/17 | 221 | +1.5 | +0.68 | 2,556 | 56,888.8 | 1,186 | 46.4 | 26,377.9 | 46.37 | 26,367.4 | 46.35 | -10.5 | -88.53 | 3 | 0.12 |
| 2025/06/16 | 219.5 | -1.5 | -0.68 | 1,200 | 26,226.7 | 628 | 52.33 | 13,716.5 | 52.3 | 13,731.35 | 52.36 | +14.85 | +236.46 | 0 | 0 |
| 2025/06/13 | 221 | -3.5 | -1.56 | 1,843 | 40,838.3 | 737 | 39.99 | 16,328.85 | 39.98 | 16,338.35 | 40.01 | +9.5 | +128.9 | 1 | 0.05 |
| 2025/06/12 | 224.5 | +4.5 | +2.05 | 3,497 | 78,072.15 | 1,624 | 46.44 | 36,197.85 | 46.36 | 36,270.55 | 46.46 | +72.7 | +447.66 | 2 | 0.06 |
| 2025/06/11 | 220 | +6.5 | +3.04 | 4,137 | 90,629.5 | 1,168 | 28.23 | 25,520.1 | 28.16 | 25,601.8 | 28.25 | +81.7 | +699.49 | 3 | 0.07 |
| 2025/06/10 | 213.5 | +1.5 | +0.71 | 4,133 | 87,579.55 | 978 | 23.66 | 20,730.45 | 23.67 | 20,778.7 | 23.73 | +48.25 | +493.35 | 0 | 0 |
| 2025/06/09 | 212 | -11 | -4.93 | 5,211 | 111,284.35 | 1,523 | 29.23 | 32,589.4 | 29.28 | 32,613.1 | 29.31 | +23.7 | +155.61 | 1 | 0.02 |
| 2025/06/06 | 223 | -5 | -2.19 | 2,644 | 59,053.85 | 826 | 31.24 | 18,472.5 | 31.28 | 18,511.1 | 31.35 | +38.6 | +467.31 | 1 | 0.04 |
| 2025/06/05 | 228 | +3 | +1.33 | 2,564 | 58,350.95 | 1,081 | 42.16 | 24,603.35 | 42.16 | 24,609.9 | 42.18 | +6.55 | +60.59 | 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。
