3284
23.55
TWD-0.05 (-0.21%)
2025.08.14收盤
太普高－現股當沖
太普高最新現股當沖狀況
整理太普高最新(2025/08/14) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的4.9%。當日現股當沖之總損益為-100元、每張平均損益則為-20元。
開盤價
23.6
收盤價
23.55
當日範圍
23.4 - 23.9
成交張數
102
開盤價(昨)
24
收盤價(昨)
23.6
昨日範圍
23.4 - 24.2
成交張數(昨)
92
成交金額
240.17萬
成交金額(昨)
218.87萬
52週範圍
22.8 - 68.9
發行股數
9740萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
23.6
收盤價
23.55
成交張數
102
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(%) | ||||||
| 2025/08/14 | 23.55 | -0.05 | -0.21 | 102 | 240.17 | 5 | 4.9 | 11.79 | 4.91 | 11.79 | 4.91 | -0.01 | -20 | 0 | 0 |
| 2025/08/13 | 23.6 | -0.4 | -1.67 | 92 | 218.87 | 13 | 14.13 | 30.7 | 14.03 | 30.84 | 14.09 | +0.13 | +100 | 0 | 0 |
| 2025/08/12 | 24 | -0.35 | -1.44 | 73 | 175.89 | 8 | 10.96 | 19.23 | 10.93 | 19.43 | 11.05 | +0.2 | +256.25 | 0 | 0 |
| 2025/08/11 | 24.35 | +0 | +0 | 97 | 236.4 | 12 | 12.37 | 29.17 | 12.34 | 29.23 | 12.36 | +0.06 | +50 | 0 | 0 |
| 2025/08/08 | 24.35 | +1.15 | +4.96 | 93 | 222.72 | 9 | 9.68 | 21.52 | 9.66 | 21.66 | 9.73 | +0.14 | +155.56 | 0 | 0 |
| 2025/08/07 | 23.2 | +0.4 | +1.75 | 72 | 166.84 | 6 | 8.33 | 13.9 | 8.33 | 13.91 | 8.34 | +0.01 | +25 | 0 | 0 |
| 2025/08/06 | 22.8 | -0.6 | -2.56 | 93 | 213.25 | 4 | 4.3 | 9.18 | 4.3 | 9.17 | 4.3 | -0.01 | -25 | 0 | 0 |
| 2025/08/05 | 23.4 | +0.1 | +0.43 | 33 | 77.25 | 2 | 6.06 | 4.7 | 6.08 | 4.67 | 6.05 | -0.02 | -100 | 0 | 0 |
| 2025/08/04 | 23.3 | -0.5 | -2.1 | 38 | 88.84 | 11 | 28.95 | 25.73 | 28.96 | 25.7 | 28.92 | -0.04 | -31.82 | 0 | 0 |
| 2025/08/01 | 23.8 | +0.6 | +2.59 | 43 | 101.41 | 4 | 9.3 | 9.36 | 9.23 | 9.52 | 9.38 | +0.15 | +387.5 | 0 | 0 |
| 2025/07/31 | 23.2 | -0.3 | -1.28 | 46 | 106.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 23.5 | -0.1 | -0.42 | 78 | 182.77 | 11 | 14.1 | 25.71 | 14.07 | 25.83 | 14.13 | +0.12 | +104.55 | 0 | 0 |
| 2025/07/29 | 23.6 | -0.65 | -2.68 | 72 | 171.66 | 10 | 13.89 | 23.93 | 13.94 | 23.86 | 13.9 | -0.07 | -70 | 1 | 1.39 |
| 2025/07/28 | 24.25 | -0.75 | -3 | 108 | 262.15 | 19 | 17.59 | 45.88 | 17.5 | 46.19 | 17.62 | +0.32 | +165.79 | 0 | 0 |
| 2025/07/25 | 25 | -0.55 | -2.15 | 92 | 231.1 | 3 | 3.26 | 7.59 | 3.28 | 7.51 | 3.25 | -0.07 | -250 | 0 | 0 |
| 2025/07/24 | 25.55 | -0.55 | -2.11 | 75 | 191.98 | 7 | 9.33 | 17.95 | 9.35 | 17.89 | 9.32 | -0.07 | -92.86 | 0 | 0 |
| 2025/07/23 | 26.1 | +0 | +0 | 74 | 191.62 | 10 | 13.51 | 25.86 | 13.5 | 26.07 | 13.61 | +0.2 | +205 | 0 | 0 |
| 2025/07/22 | 26.1 | -0.3 | -1.14 | 71 | 182.85 | 2 | 2.82 | 5.23 | 2.86 | 5.17 | 2.83 | -0.06 | -300 | 0 | 0 |
| 2025/07/21 | 26.4 | -0.1 | -0.38 | 96 | 248.53 | 15 | 15.62 | 38.65 | 15.55 | 39.3 | 15.81 | +0.65 | +433.33 | 0 | 0 |
| 2025/07/18 | 26.5 | -0.05 | -0.19 | 46 | 121.45 | 1 | 2.17 | 2.62 | 2.15 | 2.65 | 2.18 | +0.04 | +350 | 0 | 0 |
| 2025/07/17 | 26.55 | +0.05 | +0.19 | 35 | 92.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 26.5 | +0 | +0 | 33 | 87.61 | 1 | 3.03 | 2.65 | 3.02 | 2.65 | 3.02 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 26.5 | +0.75 | +2.91 | 69 | 183.78 | 9 | 13.04 | 23.82 | 12.96 | 24.25 | 13.19 | +0.43 | +477.78 | 0 | 0 |
| 2025/07/14 | 25.75 | -0.45 | -1.72 | 38 | 98.22 | 13 | 34.21 | 33.6 | 34.21 | 33.59 | 34.19 | -0.02 | -15.38 | 0 | 0 |
| 2025/07/11 | 26.2 | +0.95 | +3.76 | 44 | 114.19 | 5 | 11.36 | 12.97 | 11.36 | 13.03 | 11.41 | +0.06 | +110 | 0 | 0 |
| 2025/07/10 | 25.25 | -0.1 | -0.39 | 47 | 118.08 | 11 | 23.4 | 27.6 | 23.37 | 27.66 | 23.42 | +0.06 | +50 | 0 | 0 |
| 2025/07/09 | 25.35 | -0.05 | -0.2 | 31 | 78.29 | 5 | 16.13 | 12.62 | 16.12 | 12.71 | 16.23 | +0.09 | +170 | 0 | 0 |
| 2025/07/08 | 25.4 | -0.7 | -2.68 | 77 | 195.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 26.1 | +0 | +0 | 35 | 90.89 | 1 | 2.86 | 2.58 | 2.84 | 2.61 | 2.87 | +0.03 | +300 | 0 | 0 |
| 2025/07/04 | 26.1 | -0.05 | -0.19 | 35 | 91.86 | 6 | 17.14 | 15.65 | 17.04 | 15.81 | 17.22 | +0.17 | +275 | 0 | 0 |
| 2025/07/03 | 26.15 | -0.15 | -0.57 | 86 | 225.49 | 28 | 32.56 | 73.52 | 32.61 | 73.36 | 32.53 | -0.16 | -57.14 | 0 | 0 |
| 2025/07/02 | 26.3 | -0.05 | -0.19 | 34 | 89.06 | 4 | 11.76 | 10.44 | 11.72 | 10.53 | 11.82 | +0.09 | +225 | 0 | 0 |
| 2025/07/01 | 26.35 | -0.05 | -0.19 | 18 | 47.68 | 2 | 11.11 | 5.28 | 11.07 | 5.34 | 11.2 | +0.06 | +300 | 0 | 0 |
| 2025/06/30 | 26.4 | -0.55 | -2.04 | 22 | 58.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 26.95 | -0.3 | -1.1 | 72 | 193.74 | 12 | 16.67 | 32.12 | 16.58 | 32.38 | 16.71 | +0.26 | +216.67 | 0 | 0 |
| 2025/06/26 | 27.25 | -0.05 | -0.18 | 27 | 73.52 | 9 | 33.33 | 24.38 | 33.15 | 24.61 | 33.47 | +0.23 | +255.56 | 0 | 0 |
| 2025/06/25 | 27.3 | +0 | -0 | 12 | 32.59 | 1 | 8.33 | 2.69 | 8.24 | 2.71 | 8.32 | +0.03 | +250 | 0 | 0 |
| 2025/06/24 | 27.3 | +0.5 | +1.87 | 46 | 125.52 | 15 | 32.61 | 40.7 | 32.43 | 41.1 | 32.75 | +0.41 | +270 | 0 | 0 |
| 2025/06/23 | 26.8 | +0.05 | +0.19 | 8 | 21.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 26.75 | -0.25 | -0.93 | 26 | 69.63 | 1 | 3.85 | 2.69 | 3.86 | 2.68 | 3.85 | -0.01 | -100 | 0 | 0 |
| 2025/06/19 | 27 | +0.2 | +0.75 | 68 | 180.5 | 7 | 10.29 | 18.55 | 10.28 | 18.68 | 10.35 | +0.12 | +178.57 | 0 | 0 |
| 2025/06/18 | 26.8 | -0.85 | -3.07 | 104 | 280.89 | 11 | 10.58 | 29.73 | 10.59 | 29.79 | 10.61 | +0.06 | +50 | 0 | 0 |
| 2025/06/17 | 27.65 | -0.25 | -0.9 | 36 | 99.25 | 5 | 13.89 | 13.67 | 13.77 | 13.86 | 13.96 | +0.18 | +370 | 0 | 0 |
| 2025/06/16 | 27.9 | +0.4 | +1.45 | 32 | 88.31 | 3 | 9.38 | 8.2 | 9.28 | 8.26 | 9.35 | +0.07 | +216.67 | 0 | 0 |
| 2025/06/13 | 27.5 | +0 | +0 | 12 | 32.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 27.5 | +0 | +0 | 28 | 76.57 | 4 | 14.29 | 10.98 | 14.34 | 10.94 | 14.29 | -0.04 | -100 | 0 | 0 |
| 2025/06/11 | 27.5 | -0.05 | -0.18 | 11 | 30.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 27.55 | -0.2 | -0.72 | 35 | 96.38 | 3 | 8.57 | 8.26 | 8.57 | 8.32 | 8.64 | +0.07 | +216.67 | 0 | 0 |
| 2025/06/09 | 27.75 | -0.25 | -0.89 | 78 | 214.25 | 7 | 8.97 | 19.18 | 8.95 | 19.41 | 9.06 | +0.23 | +321.43 | 0 | 0 |
| 2025/06/06 | 28 | -0.05 | -0.18 | 12 | 33.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 28.05 | -0.35 | -1.23 | 30 | 84.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 28.4 | +0.05 | +0.18 | 41 | 116.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 28.35 | -0.15 | -0.53 | 20 | 56.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 28.5 | -0.3 | -1.04 | 19 | 54.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/29 | 28.8 | -0.1 | -0.35 | 25 | 72.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 28.9 | -0.2 | -0.69 | 66 | 194.24 | 23 | 34.85 | 67.72 | 34.87 | 68.14 | 35.08 | +0.41 | +178.26 | 0 | 0 |
| 2025/05/27 | 29.1 | -0.1 | -0.34 | 49 | 143.29 | 13 | 26.53 | 38.17 | 26.64 | 38.27 | 26.71 | +0.1 | +76.92 | 0 | 0 |
| 2025/05/26 | 29.2 | +0.05 | +0.17 | 28 | 82.13 | 1 | 3.57 | 2.91 | 3.54 | 2.94 | 3.57 | +0.03 | +250 | 0 | 0 |
| 2025/05/23 | 29.15 | +0.15 | +0.52 | 58 | 169.69 | 5 | 8.62 | 14.53 | 8.56 | 14.71 | 8.67 | +0.18 | +370 | 0 | 0 |
| 2025/05/22 | 29 | -0.3 | -1.02 | 20 | 58.05 | 4 | 20 | 11.61 | 20 | 11.63 | 20.03 | +0.02 | +50 | 0 | 0 |
| 2025/05/21 | 29.3 | +0.25 | +0.86 | 15 | 43.78 | 4 | 26.67 | 11.62 | 26.55 | 11.72 | 26.77 | +0.1 | +237.5 | 0 | 0 |
| 2025/05/20 | 29.05 | +0.05 | +0.17 | 29 | 84.78 | 9 | 31.03 | 26.41 | 31.15 | 26.46 | 31.21 | +0.05 | +55.56 | 0 | 0 |
| 2025/05/19 | 29 | -0.15 | -0.51 | 75 | 218.56 | 42 | 56 | 122.48 | 56.04 | 122.95 | 56.26 | +0.47 | +111.9 | 0 | 0 |
| 2025/05/16 | 29.15 | +0.3 | +1.04 | 52 | 150.92 | 15 | 28.85 | 43.67 | 28.94 | 43.72 | 28.97 | +0.04 | +30 | 0 | 0 |
| 2025/05/15 | 28.85 | -0.4 | -1.37 | 88 | 254.12 | 20 | 22.73 | 57.6 | 22.67 | 57.96 | 22.81 | +0.35 | +177.5 | 0 | 0 |
| 2025/05/14 | 29.25 | +0.1 | +0.34 | 226 | 663.29 | 109 | 48.23 | 321.03 | 48.4 | 320.99 | 48.39 | -0.04 | -3.67 | 0 | 0 |
| 2025/05/13 | 29.15 | -0.65 | -2.18 | 98 | 290.76 | 28 | 28.57 | 82.94 | 28.52 | 82.74 | 28.46 | -0.2 | -69.64 | 0 | 0 |
| 2025/05/12 | 29.8 | +0.4 | +1.36 | 90 | 266.29 | 30 | 33.33 | 89.09 | 33.46 | 89.53 | 33.62 | +0.43 | +145 | 0 | 0 |
| 2025/05/09 | 29.4 | -0.25 | -0.84 | 51 | 150.85 | 17 | 33.33 | 49.67 | 32.93 | 50.65 | 33.57 | +0.97 | +573.53 | 0 | 0 |
| 2025/05/08 | 29.65 | +0.55 | +1.89 | 24 | 70.41 | 5 | 20.83 | 14.64 | 20.8 | 14.84 | 21.07 | +0.19 | +380 | 0 | 0 |
| 2025/05/07 | 29.1 | -0.6 | -2.02 | 32 | 94.11 | 5 | 15.62 | 14.72 | 15.65 | 14.7 | 15.62 | -0.03 | -50 | 0 | 0 |
| 2025/05/06 | 29.7 | +0.65 | +2.24 | 38 | 112.36 | 4 | 10.53 | 11.82 | 10.52 | 11.87 | 10.56 | +0.04 | +112.5 | 0 | 0 |
| 2025/05/05 | 29.05 | -0.35 | -1.19 | 99 | 291.26 | 36 | 36.36 | 106.03 | 36.4 | 105.91 | 36.36 | -0.12 | -31.94 | 0 | 0 |
| 2025/05/02 | 29.4 | +0.2 | +0.68 | 55 | 163.77 | 13 | 23.64 | 38.56 | 23.55 | 38.83 | 23.71 | +0.26 | +200 | 0 | 0 |
| 2025/04/30 | 29.2 | -0.35 | -1.18 | 65 | 192.05 | 17 | 26.15 | 50.06 | 26.07 | 50.09 | 26.08 | +0.03 | +14.71 | 0 | 0 |
| 2025/04/29 | 29.55 | +1.15 | +4.05 | 135 | 398.45 | 29 | 21.48 | 84.96 | 21.32 | 85.61 | 21.48 | +0.65 | +222.41 | 0 | 0 |
| 2025/04/28 | 28.4 | +0.7 | +2.53 | 49 | 137.62 | 7 | 14.29 | 19.6 | 14.24 | 19.81 | 14.39 | +0.21 | +300 | 0 | 0 |
| 2025/04/25 | 27.7 | -0.05 | -0.18 | 80 | 223.27 | 16 | 20 | 44.74 | 20.04 | 44.93 | 20.12 | +0.18 | +115.62 | 0 | 0 |
| 2025/04/24 | 27.75 | -0.15 | -0.54 | 60 | 168.15 | 7 | 11.67 | 19.59 | 11.65 | 19.66 | 11.69 | +0.07 | +100 | 0 | 0 |
| 2025/04/23 | 27.9 | +1.35 | +5.08 | 64 | 176.34 | 8 | 12.5 | 21.82 | 12.37 | 22.16 | 12.57 | +0.34 | +431.25 | 0 | 0 |
| 2025/04/22 | 26.55 | -1.05 | -3.8 | 227 | 597.3 | 103 | 45.37 | 270.6 | 45.3 | 271.89 | 45.52 | +1.3 | +126.21 | 0 | 0 |
| 2025/04/21 | 27.6 | -0.9 | -3.16 | 135 | 373.37 | 13 | 9.63 | 35.97 | 9.63 | 36.18 | 9.69 | +0.21 | +161.54 | 0 | 0 |
| 2025/04/18 | 28.5 | +0.05 | +0.18 | 37 | 105.21 | 2 | 5.41 | 5.71 | 5.43 | 5.74 | 5.45 | +0.02 | +100 | 0 | 0 |
| 2025/04/17 | 28.45 | +0.1 | +0.35 | 161 | 459.33 | 46 | 28.57 | 129.94 | 28.29 | 131 | 28.52 | +1.07 | +232.61 | 1 | 0.62 |
| 2025/04/16 | 28.35 | -0.55 | -1.9 | 73 | 207.96 | 7 | 9.59 | 19.86 | 9.55 | 19.95 | 9.59 | +0.09 | +121.43 | 0 | 0 |
| 2025/04/15 | 28.9 | +1.9 | +7.04 | 88 | 247.61 | 18 | 20.45 | 49.41 | 19.95 | 51.05 | 20.62 | +1.65 | +913.89 | 0 | 0 |
| 2025/04/14 | 27 | +0.75 | +2.86 | 91 | 247.5 | 19 | 20.88 | 51.72 | 20.89 | 51.87 | 20.96 | +0.15 | +78.95 | 0 | 0 |
| 2025/04/11 | 26.25 | +1.1 | +4.37 | 287 | 740.28 | 81 | 28.22 | 208.07 | 28.11 | 207.97 | 28.09 | -0.1 | -12.35 | 0 | 0 |
| 2025/04/10 | 25.15 | +2.25 | +9.83 | 106 | 265.71 | 5 | 4.72 | 12.2 | 4.59 | 12.57 | 4.73 | +0.38 | +750 | 0 | 0 |
| 2025/04/09 | 22.9 | -2.4 | -9.49 | 613 | 1,418.44 | 75 | 12.23 | 176.25 | 12.43 | 175.32 | 12.36 | -0.92 | -122.67 | 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。
