3227
208.5
TWD+4.00 (1.96%)
2025.11.26收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2025/11/26) 當沖狀況。整體成交張數為298張，佔整體市場成交張數的25.87%。當日現股當沖之總損益為+3.9萬元、每張平均損益則為+131元。
開盤價
207
收盤價
208.5
當日範圍
206.5 - 210
成交張數
1,152
開盤價(昨)
202
收盤價(昨)
204.5
昨日範圍
201.5 - 205
成交張數(昨)
897
成交金額
2.40億
成交金額(昨)
1.82億
52週範圍
173.5 - 289.5
發行股數
1億
市值
313億
現股當沖－歷史逐日資訊
開盤價
207
收盤價
208.5
成交張數
1,152
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(%) | ||||||
| 2025/11/26 | 208.5 | +4 | +1.96 | 1,152 | 23,965.95 | 298 | 25.87 | 6,200.5 | 25.87 | 6,204.4 | 25.89 | +3.9 | +130.87 | 0 | 0 |
| 2025/11/25 | 204.5 | +6.5 | +3.28 | 897 | 18,243.25 | 259 | 28.87 | 5,256.8 | 28.82 | 5,273.3 | 28.91 | +16.5 | +637.07 | 0 | 0 |
| 2025/11/24 | 198 | +0 | +0 | 1,322 | 26,219.8 | 372 | 28.14 | 7,373.55 | 28.12 | 7,392.85 | 28.2 | +19.3 | +518.82 | 0 | 0 |
| 2025/11/21 | 198 | -8 | -3.88 | 1,591 | 31,648.95 | 447 | 28.1 | 8,891.25 | 28.09 | 8,931.9 | 28.22 | +40.65 | +909.4 | 0 | 0 |
| 2025/11/20 | 206 | +6.5 | +3.26 | 1,315 | 27,025.85 | 448 | 34.07 | 9,202 | 34.05 | 9,219.75 | 34.11 | +17.75 | +396.21 | 0 | 0 |
| 2025/11/19 | 199.5 | -3.5 | -1.72 | 1,583 | 31,876 | 542 | 34.24 | 10,912.7 | 34.23 | 10,946.15 | 34.34 | +33.45 | +617.16 | 0 | 0 |
| 2025/11/18 | 203 | -8 | -3.79 | 2,060 | 42,526.45 | 488 | 23.69 | 10,078.1 | 23.7 | 10,082.55 | 23.71 | +4.45 | +91.19 | 0 | 0 |
| 2025/11/17 | 211 | -2 | -0.94 | 1,789 | 37,971.95 | 538 | 30.07 | 11,427.75 | 30.1 | 11,423.25 | 30.08 | -4.5 | -83.64 | 0 | 0 |
| 2025/11/14 | 213 | -9.5 | -4.27 | 2,933 | 63,858.35 | 891 | 30.38 | 19,392.45 | 30.37 | 19,464.7 | 30.48 | +72.25 | +810.89 | 1 | 0.03 |
| 2025/11/13 | 222.5 | -2.5 | -1.11 | 2,013 | 44,915.4 | 706 | 35.07 | 15,759.4 | 35.09 | 15,758.7 | 35.09 | -0.7 | -9.92 | 0 | 0 |
| 2025/11/12 | 225 | +1 | +0.45 | 1,247 | 28,083.1 | 372 | 29.83 | 8,365.8 | 29.79 | 8,391 | 29.88 | +25.2 | +677.42 | 0 | 0 |
| 2025/11/11 | 224 | -4 | -1.75 | 1,416 | 32,174.15 | 376 | 26.55 | 8,557.25 | 26.6 | 8,529.15 | 26.51 | -28.1 | -747.34 | 0 | 0 |
| 2025/11/10 | 228 | +2 | +0.88 | 1,796 | 40,412.85 | 738 | 41.09 | 16,553.65 | 40.96 | 16,603 | 41.08 | +49.35 | +668.7 | 0 | 0 |
| 2025/11/07 | 226 | -5 | -2.16 | 1,609 | 36,736.3 | 558 | 34.68 | 12,758.25 | 34.73 | 12,735.9 | 34.67 | -22.35 | -400.54 | 0 | 0 |
| 2025/11/06 | 231 | -2 | -0.86 | 1,176 | 27,390.35 | 436 | 37.07 | 10,168.05 | 37.12 | 10,176.1 | 37.15 | +8.05 | +184.63 | 0 | 0 |
| 2025/11/05 | 233 | +3.5 | +1.53 | 1,508 | 34,399.8 | 547 | 36.27 | 12,421.4 | 36.11 | 12,470.5 | 36.25 | +49.1 | +897.62 | 1 | 0.07 |
| 2025/11/04 | 229.5 | -4.5 | -1.92 | 1,598 | 36,994.95 | 396 | 24.78 | 9,170.15 | 24.79 | 9,164.1 | 24.77 | -6.05 | -152.78 | 0 | 0 |
| 2025/11/03 | 234 | +2 | +0.86 | 1,420 | 33,300.9 | 411 | 28.94 | 9,620.5 | 28.89 | 9,644.1 | 28.96 | +23.6 | +574.21 | 0 | 0 |
| 2025/10/31 | 232 | +0 | +0 | 1,973 | 45,846.4 | 333 | 16.88 | 7,739.3 | 16.88 | 7,754.1 | 16.91 | +14.8 | +444.44 | 0 | 0 |
| 2025/10/30 | 232 | -6.5 | -2.73 | 3,114 | 72,683.6 | 1,061 | 34.07 | 24,755 | 34.06 | 24,806.1 | 34.13 | +51.1 | +481.62 | 0 | 0 |
| 2025/10/29 | 238.5 | +2.5 | +1.06 | 1,789 | 42,674.95 | 589 | 32.92 | 14,040.15 | 32.9 | 14,059.5 | 32.95 | +19.35 | +328.52 | 0 | 0 |
| 2025/10/28 | 236 | -2.5 | -1.05 | 2,213 | 52,467.75 | 817 | 36.92 | 19,411.35 | 37 | 19,426.65 | 37.03 | +15.3 | +187.27 | 0 | 0 |
| 2025/10/27 | 238.5 | -3 | -1.24 | 2,386 | 57,261.1 | 731 | 30.64 | 17,549.7 | 30.65 | 17,546.8 | 30.64 | -2.9 | -39.67 | 0 | 0 |
| 2025/10/23 | 241.5 | -2.5 | -1.02 | 2,046 | 49,576.85 | 674 | 32.94 | 16,340.3 | 32.96 | 16,350.9 | 32.98 | +10.6 | +157.27 | 0 | 0 |
| 2025/10/22 | 244 | +1 | +0.41 | 2,274 | 55,394.55 | 742 | 32.63 | 18,060.75 | 32.6 | 18,078.35 | 32.64 | +17.6 | +237.2 | 0 | 0 |
| 2025/10/21 | 243 | +6 | +2.53 | 3,758 | 91,124.15 | 1,328 | 35.34 | 32,131.4 | 35.26 | 32,228.65 | 35.37 | +97.25 | +732.3 | 0 | 0 |
| 2025/10/20 | 237 | +2.5 | +1.07 | 1,921 | 45,618.05 | 572 | 29.78 | 13,574.25 | 29.76 | 13,579.5 | 29.77 | +5.25 | +91.78 | 0 | 0 |
| 2025/10/17 | 234.5 | -1 | -0.42 | 2,791 | 65,672.15 | 973 | 34.86 | 22,889.55 | 34.85 | 22,921.2 | 34.9 | +31.65 | +325.28 | 1 | 0.04 |
| 2025/10/16 | 235.5 | +8 | +3.52 | 3,292 | 77,430.3 | 1,108 | 33.66 | 26,027 | 33.61 | 26,086.4 | 33.69 | +59.4 | +536.1 | 0 | 0 |
| 2025/10/15 | 227.5 | -2.5 | -1.09 | 2,452 | 56,067.9 | 652 | 26.59 | 14,908.1 | 26.59 | 14,929.75 | 26.63 | +21.65 | +332.06 | 0 | 0 |
| 2025/10/14 | 230 | -9 | -3.77 | 5,005 | 117,628.3 | 1,579 | 31.55 | 37,118.8 | 31.56 | 37,239.35 | 31.66 | +120.55 | +763.46 | 1 | 0.02 |
| 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 |
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。
