3227
237
TWD+6.50 (2.82%)
2025.04.02收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2025/04/02) 當沖狀況。整體成交張數為1,136張，佔整體市場成交張數的52.67%。當日現股當沖之總損益為+45.1萬元、每張平均損益則為+397元。
開盤價
233
收盤價
237
當日範圍
228 - 238
成交張數
2,157
開盤價(昨)
228.5
收盤價(昨)
230.5
昨日範圍
228.5 - 233.5
成交張數(昨)
2,118
成交金額
5.04億
成交金額(昨)
4.89億
52週範圍
141 - 289.5
發行股數
1億
市值
354億
現股當沖－歷史逐日資訊
開盤價
233
收盤價
237
成交張數
2,157
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 | 237 | +6.5 | +2.82 | 2,157 | 50,436.13 | 1,136 | 52.67 | 26,508.75 | 52.56 | 26,553.85 | 52.65 | +45.1 | +397.01 | 9 | 0.42 |
| 2025/04/01 | 230.5 | +7.5 | +3.36 | 2,118 | 48,867.53 | 1,045 | 49.33 | 24,090.95 | 49.3 | 24,107.5 | 49.33 | +16.55 | +158.37 | 3 | 0.14 |
| 2025/03/31 | 223 | -17.5 | -7.28 | 3,838 | 87,595.85 | 1,568 | 40.86 | 35,924.75 | 41.01 | 35,898.8 | 40.98 | -25.95 | -165.5 | 5 | 0.13 |
| 2025/03/28 | 240.5 | -13 | -5.13 | 4,025 | 98,066.07 | 1,095 | 27.2 | 26,850 | 27.38 | 26,528.35 | 27.05 | -321.65 | -2,937.44 | 176 | 4.37 |
| 2025/03/27 | 253.5 | +1 | +0.4 | 2,983 | 75,618.9 | 1,022 | 34.26 | 25,828.75 | 34.16 | 25,979.6 | 34.36 | +150.85 | +1,476.03 | 72 | 2.41 |
| 2025/03/26 | 252.5 | +7.5 | +3.06 | 4,811 | 122,590.41 | 1,833 | 38.1 | 46,706.15 | 38.1 | 46,715.15 | 38.11 | +9 | +49.1 | 0 | 0 |
| 2025/03/25 | 245 | +7 | +2.94 | 2,966 | 73,094.76 | 806 | 27.18 | 19,844.75 | 27.15 | 19,855.05 | 27.16 | +10.3 | +127.79 | 0 | 0 |
| 2025/03/24 | 238 | -10 | -4.03 | 3,572 | 87,043.62 | 1,098 | 30.74 | 26,979.25 | 31 | 26,675.75 | 30.65 | -303.5 | -2,764.12 | 0 | 0 |
| 2025/03/21 | 248 | +1 | +0.4 | 3,513 | 86,422.95 | 1,566 | 44.57 | 38,447.95 | 44.49 | 38,511.5 | 44.56 | +63.55 | +405.81 | 0 | 0 |
| 2025/03/20 | 247 | +18 | +7.86 | 5,138 | 124,563.37 | 2,582 | 50.26 | 62,343.05 | 50.05 | 62,772.7 | 50.39 | +429.65 | +1,664.02 | 4 | 0.08 |
| 2025/03/19 | 229 | -10.5 | -4.38 | 3,224 | 74,958.36 | 1,043 | 32.35 | 24,270.8 | 32.38 | 24,364.75 | 32.5 | +93.95 | +900.77 | 1 | 0.03 |
| 2025/03/18 | 239.5 | +5.5 | +2.35 | 2,769 | 66,298.23 | 1,574 | 56.83 | 37,677.2 | 56.83 | 37,701.2 | 56.87 | +24 | +152.48 | 3 | 0.11 |
| 2025/03/17 | 234 | -6.5 | -2.7 | 2,873 | 68,050.74 | 1,225 | 42.63 | 28,998 | 42.61 | 29,019.5 | 42.64 | +21.5 | +175.51 | 1 | 0.03 |
| 2025/03/14 | 240.5 | +2 | +0.84 | 1,983 | 47,543.68 | 879 | 44.32 | 21,050.15 | 44.28 | 21,096.95 | 44.37 | +46.8 | +532.42 | 3 | 0.15 |
| 2025/03/13 | 238.5 | -10 | -4.02 | 4,479 | 108,371.88 | 1,999 | 44.63 | 48,407.25 | 44.67 | 48,599.5 | 44.85 | +192.25 | +961.73 | 2 | 0.04 |
| 2025/03/12 | 248.5 | -4.5 | -1.78 | 2,371 | 59,543.1 | 874 | 36.87 | 21,993.4 | 36.94 | 21,991.4 | 36.93 | -2 | -22.88 | 4 | 0.17 |
| 2025/03/11 | 253 | -5 | -1.94 | 2,678 | 67,006.4 | 1,245 | 46.49 | 30,973.25 | 46.22 | 31,240.2 | 46.62 | +266.95 | +2,144.18 | 5 | 0.19 |
| 2025/03/10 | 258 | -2 | -0.77 | 1,870 | 48,327.97 | 969 | 51.82 | 25,011.9 | 51.75 | 25,089.85 | 51.92 | +77.95 | +804.44 | 1 | 0.05 |
| 2025/03/07 | 260 | -12.5 | -4.59 | 3,198 | 84,171.53 | 1,105 | 34.56 | 29,134.65 | 34.61 | 29,198.35 | 34.69 | +63.7 | +576.47 | 1 | 0.03 |
| 2025/03/06 | 272.5 | -2 | -0.73 | 2,138 | 58,570.13 | 784 | 36.66 | 21,476.8 | 36.67 | 21,484.9 | 36.68 | +8.1 | +103.32 | 2 | 0.09 |
| 2025/03/05 | 274.5 | +6.5 | +2.43 | 3,488 | 95,709.04 | 1,303 | 37.36 | 35,607.25 | 37.2 | 35,714.15 | 37.32 | +106.9 | +820.41 | 0 | 0 |
| 2025/03/04 | 268 | +4.5 | +1.71 | 3,033 | 79,662.78 | 1,392 | 45.9 | 36,300.2 | 45.57 | 36,627.55 | 45.98 | +327.35 | +2,351.65 | 1 | 0.03 |
| 2025/03/03 | 263.5 | -8 | -2.95 | 3,114 | 83,038.76 | 1,237 | 39.72 | 33,016.3 | 39.76 | 33,102.4 | 39.86 | +86.1 | +696.04 | 2 | 0.06 |
| 2025/02/27 | 271.5 | -4 | -1.45 | 2,208 | 60,109.18 | 726 | 32.87 | 19,792.4 | 32.93 | 19,821.6 | 32.98 | +29.2 | +402.2 | 3 | 0.14 |
| 2025/02/26 | 275.5 | -0.5 | -0.18 | 2,326 | 64,488.49 | 1,129 | 48.53 | 31,334.55 | 48.59 | 31,305.15 | 48.54 | -29.4 | -260.41 | 0 | 0 |
| 2025/02/25 | 276 | -8 | -2.82 | 4,317 | 118,899.39 | 1,783 | 41.3 | 49,085.25 | 41.28 | 49,214.7 | 41.39 | +129.45 | +726.02 | 3 | 0.07 |
| 2025/02/24 | 284 | -1.5 | -0.53 | 3,377 | 96,409.05 | 1,761 | 52.15 | 50,280.8 | 52.15 | 50,260.4 | 52.13 | -20.4 | -115.84 | 5 | 0.15 |
| 2025/02/21 | 285.5 | -0.5 | -0.17 | 3,799 | 107,755.06 | 1,940 | 51.06 | 54,860.6 | 50.91 | 55,180.45 | 51.21 | +319.85 | +1,648.71 | 6 | 0.16 |
| 2025/02/20 | 286 | -3.5 | -1.21 | 9,328 | 270,826.21 | 5,700 | 61.11 | 165,638.95 | 61.16 | 165,577.45 | 61.14 | -61.5 | -107.89 | 11 | 0.12 |
| 2025/02/19 | 289.5 | +8 | +2.84 | 15,719 | 464,247.65 | 8,717 | 55.45 | 256,437.15 | 55.24 | 257,820.55 | 55.54 | +1,383.4 | +1,587.01 | 26 | 0.17 |
| 2025/02/18 | 281.5 | -3.5 | -1.23 | 8,009 | 226,979.45 | 4,592 | 57.34 | 130,193.95 | 57.36 | 130,210.35 | 57.37 | +16.4 | +35.71 | 6 | 0.07 |
| 2025/02/17 | 285 | +16.5 | +6.15 | 12,709 | 352,814.52 | 6,994 | 55.03 | 193,152.6 | 54.75 | 194,063.15 | 55 | +910.55 | +1,301.9 | 12 | 0.09 |
| 2025/02/14 | 268.5 | +14.5 | +5.71 | 14,843 | 398,461.69 | 7,176 | 48.34 | 191,203.05 | 47.99 | 192,575.3 | 48.33 | +1,372.25 | +1,912.28 | 7 | 0.05 |
| 2025/02/13 | 254 | +1 | +0.4 | 2,460 | 63,160.53 | 1,168 | 47.48 | 29,986.05 | 47.48 | 29,975.35 | 47.46 | -10.7 | -91.61 | 4 | 0.16 |
| 2025/02/12 | 253 | -7.5 | -2.88 | 3,036 | 77,562.17 | 870 | 28.65 | 22,241.1 | 28.68 | 22,249.8 | 28.69 | +8.7 | +100 | 1 | 0.03 |
| 2025/02/11 | 260.5 | +2 | +0.77 | 4,358 | 114,245.23 | 1,779 | 40.82 | 46,662.6 | 40.84 | 46,643.3 | 40.83 | -19.3 | -108.49 | 1 | 0.02 |
| 2025/02/10 | 258.5 | -6.5 | -2.45 | 5,829 | 152,964.76 | 2,557 | 43.86 | 67,156.2 | 43.9 | 67,207.45 | 43.94 | +51.25 | +200.43 | 8 | 0.14 |
| 2025/02/07 | 265 | +13 | +5.16 | 4,605 | 118,914.69 | 1,761 | 38.24 | 45,220.9 | 38.03 | 45,299.5 | 38.09 | +78.6 | +446.34 | 2 | 0.04 |
| 2025/02/06 | 252 | -8 | -3.08 | 4,664 | 119,512.13 | 1,480 | 31.73 | 38,003.8 | 31.8 | 38,018.95 | 31.81 | +15.15 | +102.36 | 1 | 0.02 |
| 2025/02/05 | 260 | +11 | +4.42 | 5,771 | 148,937.84 | 1,874 | 32.47 | 48,033.4 | 32.25 | 48,332.15 | 32.45 | +298.75 | +1,594.18 | 0 | 0 |
| 2025/02/04 | 249 | +3 | +1.22 | 3,938 | 98,479.6 | 1,567 | 39.8 | 39,141.15 | 39.75 | 39,207.7 | 39.81 | +66.55 | +424.7 | 0 | 0 |
| 2025/02/03 | 246 | +3 | +1.23 | 1,807 | 43,522.5 | 654 | 36.2 | 15,695.85 | 36.06 | 15,744.05 | 36.17 | +48.2 | +737 | 0 | 0 |
| 2025/01/22 | 243 | +3.5 | +1.46 | 1,275 | 30,865.45 | 365 | 28.62 | 8,825.9 | 28.59 | 8,830.45 | 28.61 | +4.55 | +124.66 | 1 | 0.08 |
| 2025/01/21 | 239.5 | -3.5 | -1.44 | 1,729 | 41,153.37 | 830 | 48 | 19,769.2 | 48.04 | 19,809.95 | 48.14 | +40.75 | +490.96 | 1 | 0.06 |
| 2025/01/20 | 243 | +8 | +3.4 | 1,625 | 39,272.99 | 560 | 34.45 | 13,502.45 | 34.38 | 13,532.35 | 34.46 | +29.9 | +533.93 | 2 | 0.12 |
| 2025/01/17 | 235 | -4.5 | -1.88 | 2,961 | 70,167.06 | 1,653 | 55.82 | 39,244.4 | 55.93 | 39,075.8 | 55.69 | -168.6 | -1,019.96 | 1 | 0.03 |
| 2025/01/16 | 239.5 | +8.5 | +3.68 | 1,262 | 29,958.25 | 532 | 42.17 | 12,606.5 | 42.08 | 12,626.8 | 42.15 | +20.3 | +381.58 | 7 | 0.55 |
| 2025/01/15 | 231 | +0.5 | +0.22 | 1,225 | 28,446 | 482 | 39.35 | 11,183.95 | 39.32 | 11,196.8 | 39.36 | +12.85 | +266.6 | 0 | 0 |
| 2025/01/14 | 230.5 | +6 | +2.67 | 1,447 | 33,115.03 | 699 | 48.32 | 15,982.75 | 48.26 | 16,005.35 | 48.33 | +22.6 | +323.32 | 16 | 1.11 |
| 2025/01/13 | 224.5 | -16.5 | -6.85 | 2,894 | 66,267.94 | 984 | 34.01 | 22,571.55 | 34.06 | 22,501.45 | 33.96 | -70.1 | -712.4 | 4 | 0.14 |
| 2025/01/10 | 241 | +0 | +0 | 1,642 | 39,863.15 | 690 | 42.02 | 16,772.95 | 42.08 | 16,766.85 | 42.06 | -6.1 | -88.41 | 2 | 0.12 |
| 2025/01/09 | 241 | -8 | -3.21 | 4,228 | 105,488.95 | 2,307 | 54.57 | 57,770.15 | 54.76 | 57,613.2 | 54.62 | -156.95 | -680.32 | 24 | 0.57 |
| 2025/01/08 | 249 | +2.5 | +1.01 | 1,221 | 30,103.23 | 374 | 30.63 | 9,194.7 | 30.54 | 9,217.8 | 30.62 | +23.1 | +617.65 | 0 | 0 |
| 2025/01/07 | 246.5 | +1 | +0.41 | 1,502 | 36,969.26 | 532 | 35.41 | 13,085.25 | 35.39 | 13,101.05 | 35.44 | +15.8 | +296.99 | 3 | 0.2 |
| 2025/01/06 | 245.5 | +2 | +0.82 | 2,156 | 52,291.4 | 773 | 35.85 | 18,674.65 | 35.71 | 18,822.6 | 36 | +147.95 | +1,913.97 | 2 | 0.09 |
| 2025/01/03 | 243.5 | -4 | -1.62 | 2,062 | 50,432.46 | 761 | 36.9 | 18,621.6 | 36.92 | 18,620.25 | 36.92 | -1.35 | -17.74 | 6 | 0.29 |
| 2025/01/02 | 247.5 | -8.5 | -3.32 | 6,684 | 168,468.03 | 3,011 | 45.05 | 76,125.3 | 45.19 | 75,819.85 | 45.01 | -305.45 | -1,014.45 | 3 | 0.04 |
| 2024/12/31 | 256 | +5.5 | +2.2 | 2,521 | 63,707.48 | 971 | 38.52 | 24,478.2 | 38.42 | 24,528 | 38.5 | +49.8 | +512.87 | 1 | 0.04 |
| 2024/12/30 | 250.5 | -2 | -0.79 | 1,444 | 36,440.91 | 598 | 41.4 | 15,084.35 | 41.39 | 15,096.4 | 41.43 | +12.05 | +201.51 | 1 | 0.07 |
| 2024/12/27 | 252.5 | -6.5 | -2.51 | 5,261 | 133,701.54 | 2,390 | 45.43 | 60,744.15 | 45.43 | 60,742.25 | 45.43 | -1.9 | -7.95 | 4 | 0.08 |
| 2024/12/26 | 259 | +21 | +8.82 | 7,615 | 192,246.25 | 2,809 | 36.89 | 70,181.75 | 36.51 | 71,203.95 | 37.04 | +1,022.2 | +3,639.02 | 8 | 0.11 |
| 2024/12/25 | 238 | +1 | +0.42 | 1,573 | 37,296.18 | 580 | 36.88 | 13,767.2 | 36.91 | 13,777.8 | 36.94 | +10.6 | +182.76 | 0 | 0 |
| 2024/12/24 | 237 | -5 | -2.07 | 2,431 | 58,458.24 | 1,023 | 42.09 | 24,666.05 | 42.19 | 24,654.35 | 42.17 | -11.7 | -114.37 | 4 | 0.16 |
| 2024/12/23 | 242 | +5 | +2.11 | 1,923 | 46,535.53 | 788 | 40.97 | 19,024.65 | 40.88 | 19,079.6 | 41 | +54.95 | +697.34 | 5 | 0.26 |
| 2024/12/20 | 237 | -4 | -1.66 | 3,176 | 75,863.89 | 1,477 | 46.51 | 35,361.4 | 46.61 | 35,360.95 | 46.61 | -0.45 | -3.05 | 1 | 0.03 |
| 2024/12/19 | 241 | -4 | -1.63 | 2,511 | 59,853.72 | 1,318 | 52.5 | 31,348.2 | 52.37 | 31,455.5 | 52.55 | +107.3 | +814.11 | 7 | 0.28 |
| 2024/12/18 | 245 | -2 | -0.81 | 4,637 | 114,159.6 | 2,729 | 58.85 | 67,191.3 | 58.86 | 67,215.05 | 58.88 | +23.75 | +87.03 | 3 | 0.06 |
| 2024/12/17 | 247 | +12.5 | +5.33 | 4,858 | 118,682.7 | 1,890 | 38.91 | 45,941.9 | 38.71 | 46,120.4 | 38.86 | +178.5 | +944.44 | 3 | 0.06 |
| 2024/12/16 | 234.5 | -0.5 | -0.21 | 3,378 | 81,220.35 | 2,142 | 63.41 | 51,536.15 | 63.45 | 51,496.95 | 63.4 | -39.2 | -183.01 | 11 | 0.33 |
| 2024/12/13 | 235 | -6 | -2.49 | 2,377 | 56,374.32 | 717 | 30.16 | 17,038.05 | 30.22 | 17,046.45 | 30.24 | +8.4 | +117.15 | 1 | 0.04 |
| 2024/12/12 | 241 | -2 | -0.82 | 2,740 | 66,321.1 | 1,291 | 47.12 | 31,274.4 | 47.16 | 31,277.6 | 47.16 | +3.2 | +24.79 | 4 | 0.15 |
| 2024/12/11 | 243 | +3 | +1.25 | 2,839 | 68,441.72 | 1,518 | 53.47 | 36,550.45 | 53.4 | 36,602.95 | 53.48 | +52.5 | +345.85 | 1 | 0.04 |
| 2024/12/10 | 240 | +0.5 | +0.21 | 5,143 | 124,902.12 | 3,169 | 61.62 | 76,935 | 61.6 | 76,983.1 | 61.63 | +48.1 | +151.78 | 10 | 0.19 |
| 2024/12/09 | 239.5 | +8.5 | +3.68 | 6,383 | 153,393.48 | 2,954 | 46.28 | 70,895.85 | 46.22 | 71,008.1 | 46.29 | +112.25 | +379.99 | 23 | 0.36 |
| 2024/12/06 | 231 | +1 | +0.43 | 1,792 | 41,486.05 | 751 | 41.91 | 17,381.5 | 41.9 | 17,396.05 | 41.93 | +14.55 | +193.74 | 4 | 0.22 |
| 2024/12/05 | 230 | +1 | +0.44 | 2,613 | 60,291.68 | 1,130 | 43.25 | 26,026.1 | 43.17 | 26,085.8 | 43.27 | +59.7 | +528.32 | 1 | 0.04 |
| 2024/12/04 | 229 | +8 | +3.62 | 5,457 | 124,855.93 | 2,507 | 45.94 | 57,162.35 | 45.78 | 57,366.7 | 45.95 | +204.35 | +815.12 | 10 | 0.18 |
| 2024/12/03 | 221 | +9 | +4.25 | 3,245 | 70,772.74 | 879 | 27.08 | 19,091.2 | 26.98 | 19,234.25 | 27.18 | +143.05 | +1,627.42 | 1 | 0.03 |
| 2024/12/02 | 212 | -1.5 | -0.7 | 1,274 | 26,935.67 | 383 | 30.06 | 8,098.75 | 30.07 | 8,126.25 | 30.17 | +27.5 | +718.02 | 1 | 0.08 |
| 2024/11/29 | 213.5 | +4.5 | +2.15 | 1,564 | 33,156.37 | 674 | 43.09 | 14,260.3 | 43.01 | 14,294.25 | 43.11 | +33.95 | +503.71 | 1 | 0.06 |
| 2024/11/28 | 209 | +2 | +0.97 | 1,532 | 31,642.93 | 782 | 51.05 | 16,113.3 | 50.92 | 16,172.8 | 51.11 | +59.5 | +760.87 | 0 | 0 |
| 2024/11/27 | 207 | -6 | -2.82 | 2,444 | 51,620.39 | 1,064 | 43.53 | 22,523.6 | 43.63 | 22,487.15 | 43.56 | -36.45 | -342.58 | 0 | 0 |
| 2024/11/26 | 213 | -1 | -0.47 | 3,893 | 84,043.65 | 1,566 | 40.23 | 33,773.8 | 40.19 | 33,856 | 40.28 | +82.2 | +524.9 | 0 | 0 |
| 2024/11/25 | 214 | +7.5 | +3.63 | 3,490 | 74,878.7 | 1,405 | 40.26 | 30,101.8 | 40.2 | 30,192.1 | 40.32 | +90.3 | +642.7 | 3 | 0.09 |
| 2024/11/22 | 206.5 | -2 | -0.96 | 2,082 | 43,445.3 | 780 | 37.46 | 16,270 | 37.45 | 16,287.9 | 37.49 | +17.9 | +229.49 | 1 | 0.05 |
| 2024/11/21 | 208.5 | +5.5 | +2.71 | 2,541 | 52,693.6 | 991 | 39 | 20,516.05 | 38.93 | 20,555.2 | 39.01 | +39.15 | +395.06 | 12 | 0.47 |
| 2024/11/20 | 203 | -0.5 | -0.25 | 2,872 | 58,972.05 | 1,206 | 41.99 | 24,680.3 | 41.85 | 24,863.85 | 42.16 | +183.55 | +1,521.97 | 0 | 0 |
| 2024/11/19 | 203.5 | +3.5 | +1.75 | 1,591 | 32,208.9 | 568 | 35.7 | 11,494.35 | 35.69 | 11,516.65 | 35.76 | +22.3 | +392.61 | 0 | 0 |
| 2024/11/18 | 200 | -1 | -0.5 | 3,308 | 66,965 | 1,536 | 46.43 | 31,078.9 | 46.41 | 31,094.7 | 46.43 | +15.8 | +102.86 | 0 | 0 |
| 2024/11/15 | 201 | -8 | -3.83 | 9,432 | 190,718.65 | 3,220 | 34.14 | 65,209.3 | 34.19 | 65,387.95 | 34.29 | +178.65 | +554.81 | 5 | 0.05 |
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。
