3284
31.2
TWD-0.15 (-0.48%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的20.68%。當日現股當沖之總損益為+4,500元、每張平均損益則為+237元。
開盤價
31.45
收盤價
31.2
當日範圍
30.7 - 31.5
成交張數
92
開盤價(昨)
30.1
收盤價(昨)
31.35
昨日範圍
29.95 - 31.4
成交張數(昨)
176
成交金額
285.11萬
成交金額(昨)
541.82萬
52週範圍
26.6 - 68.9
發行股數
9240萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
31.45
收盤價
31.2
成交張數
92
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 | 31.2 | -0.15 | -0.48 | 92 | 284.67 | 19 | 20.68 | 58.78 | 20.65 | 59.23 | 20.81 | +0.45 | +236.84 | 0 | 0 |
| 2025/04/01 | 31.35 | +1.9 | +6.45 | 176 | 542.93 | 32 | 18.14 | 97.27 | 17.92 | 98.42 | 18.13 | +1.16 | +360.94 | 0 | 0 |
| 2025/03/31 | 29.45 | -2.05 | -6.51 | 455 | 1,364.06 | 74 | 16.26 | 222.13 | 16.28 | 224.12 | 16.43 | +1.99 | +268.24 | 0 | 0 |
| 2025/03/28 | 31.5 | -1.2 | -3.67 | 201 | 639.63 | 13 | 6.47 | 41.48 | 6.49 | 41.76 | 6.53 | +0.27 | +207.69 | 0 | 0 |
| 2025/03/27 | 32.7 | -0.3 | -0.91 | 90 | 295.78 | 10 | 11.14 | 33.05 | 11.17 | 32.99 | 11.16 | -0.05 | -50 | 0 | 0 |
| 2025/03/26 | 33 | -0.1 | -0.3 | 47 | 156.77 | 7 | 14.81 | 23.27 | 14.84 | 23.3 | 14.86 | +0.04 | +50 | 0 | 0 |
| 2025/03/25 | 33.1 | +0.35 | +1.07 | 180 | 607.31 | 64 | 35.54 | 215.91 | 35.55 | 215.65 | 35.51 | -0.26 | -39.84 | 0 | 0 |
| 2025/03/24 | 32.75 | -0.65 | -1.95 | 93 | 306.3 | 10 | 10.77 | 33.22 | 10.84 | 33.07 | 10.8 | -0.14 | -145 | 0 | 0 |
| 2025/03/21 | 33.4 | +0.75 | +2.3 | 97 | 319.13 | 18 | 18.55 | 58.86 | 18.44 | 59.31 | 18.59 | +0.46 | +252.78 | 0 | 0 |
| 2025/03/20 | 32.65 | +0.15 | +0.46 | 102 | 331.58 | 3 | 2.95 | 9.84 | 2.97 | 9.82 | 2.96 | -0.02 | -66.67 | 0 | 0 |
| 2025/03/19 | 32.5 | -1.1 | -3.27 | 174 | 579.61 | 16 | 9.18 | 53.45 | 9.22 | 52.55 | 9.07 | -0.9 | -562.5 | 0 | 0 |
| 2025/03/18 | 33.6 | -0.4 | -1.18 | 80 | 271.46 | 11 | 13.72 | 37.39 | 13.77 | 37.3 | 13.74 | -0.1 | -86.36 | 0 | 0 |
| 2025/03/17 | 34 | +0.1 | +0.29 | 51 | 175.04 | 6 | 11.66 | 20.35 | 11.63 | 20.52 | 11.73 | +0.17 | +291.67 | 0 | 0 |
| 2025/03/14 | 33.9 | +0.05 | +0.15 | 42 | 139.76 | 4 | 9.61 | 13.39 | 9.58 | 13.48 | 9.65 | +0.09 | +225 | 0 | 0 |
| 2025/03/13 | 33.85 | -0.3 | -0.88 | 70 | 238.27 | 4 | 5.72 | 13.65 | 5.73 | 13.79 | 5.79 | +0.13 | +325 | 0 | 0 |
| 2025/03/12 | 34.15 | +0.1 | +0.29 | 105 | 360.67 | 21 | 19.92 | 72 | 19.96 | 72.03 | 19.97 | +0.03 | +11.9 | 0 | 0 |
| 2025/03/11 | 34.05 | -0.75 | -2.16 | 145 | 493.13 | 20 | 13.78 | 67.84 | 13.76 | 68.11 | 13.81 | +0.27 | +132.5 | 0 | 0 |
| 2025/03/10 | 34.8 | -0.4 | -1.14 | 271 | 953.65 | 58 | 21.37 | 205.22 | 21.52 | 204.07 | 21.4 | -1.15 | -198.28 | 0 | 0 |
| 2025/03/07 | 35.2 | +0.8 | +2.33 | 147 | 516.97 | 27 | 18.31 | 94.45 | 18.27 | 94.86 | 18.35 | +0.41 | +151.85 | 0 | 0 |
| 2025/03/06 | 34.4 | -0.85 | -2.41 | 114 | 394.55 | 14 | 12.27 | 48.54 | 12.3 | 48.38 | 12.26 | -0.15 | -110.71 | 0 | 0 |
| 2025/03/05 | 35.25 | +0.65 | +1.88 | 95 | 329.34 | 31 | 32.56 | 106.67 | 32.39 | 107.56 | 32.66 | +0.89 | +285.48 | 0 | 0 |
| 2025/03/04 | 34.6 | -0.15 | -0.43 | 284 | 965.08 | 97 | 34.19 | 329.63 | 34.16 | 333.19 | 34.53 | +3.56 | +367.53 | 0 | 0 |
| 2025/03/03 | 34.75 | -1.15 | -3.2 | 230 | 805.19 | 39 | 16.97 | 136.71 | 16.98 | 137.71 | 17.1 | +1 | +256.41 | 0 | 0 |
| 2025/02/27 | 35.9 | -0.7 | -1.91 | 187 | 677.87 | 45 | 24.01 | 163.02 | 24.05 | 163 | 24.05 | -0.02 | -4.44 | 0 | 0 |
| 2025/02/26 | 36.6 | -0.95 | -2.53 | 188 | 698.71 | 28 | 14.88 | 104.32 | 14.93 | 104.15 | 14.91 | -0.17 | -60.71 | 0 | 0 |
| 2025/02/25 | 37.55 | -0.25 | -0.66 | 159 | 596.89 | 33 | 20.77 | 124.78 | 20.91 | 124.29 | 20.82 | -0.49 | -148.48 | 0 | 0 |
| 2025/02/24 | 37.8 | +0.45 | +1.2 | 230 | 865.14 | 41 | 17.81 | 153.93 | 17.79 | 154.59 | 17.87 | +0.66 | +160.98 | 0 | 0 |
| 2025/02/21 | 37.35 | +0.95 | +2.61 | 361 | 1,343.44 | 79 | 21.89 | 293.6 | 21.85 | 293.25 | 21.83 | -0.35 | -44.3 | 0 | 0 |
| 2025/02/20 | 36.4 | -0.4 | -1.09 | 134 | 489.65 | 30 | 22.32 | 109.17 | 22.3 | 109.59 | 22.38 | +0.42 | +140 | 0 | 0 |
| 2025/02/19 | 36.8 | +0.45 | +1.24 | 152 | 557.2 | 20 | 13.14 | 72.99 | 13.1 | 73.23 | 13.14 | +0.24 | +120 | 0 | 0 |
| 2025/02/18 | 36.35 | -0.3 | -0.82 | 151 | 550.55 | 17 | 11.25 | 61.9 | 11.24 | 62.43 | 11.34 | +0.53 | +311.76 | 0 | 0 |
| 2025/02/17 | 36.65 | -0.2 | -0.54 | 214 | 784.64 | 42 | 19.6 | 155.25 | 19.79 | 153.79 | 19.6 | -1.47 | -348.81 | 0 | 0 |
| 2025/02/14 | 36.85 | -0.1 | -0.27 | 219 | 811.15 | 36 | 16.41 | 133.38 | 16.44 | 133.31 | 16.43 | -0.07 | -18.06 | 0 | 0 |
| 2025/02/13 | 36.95 | +0.3 | +0.82 | 280 | 1,034.26 | 83 | 29.64 | 307.05 | 29.69 | 307.95 | 29.78 | +0.9 | +108.43 | 0 | 0 |
| 2025/02/12 | 36.65 | -0.5 | -1.35 | 449 | 1,660.3 | 131 | 29.16 | 484.9 | 29.21 | 484.73 | 29.2 | -0.17 | -13.36 | 0 | 0 |
| 2025/02/11 | 37.15 | +1.95 | +5.54 | 1,288 | 4,820.24 | 460 | 35.71 | 1,713.53 | 35.55 | 1,733.01 | 35.95 | +19.48 | +423.59 | 0 | 0 |
| 2025/02/10 | 35.2 | +0.6 | +1.73 | 184 | 643.57 | 24 | 13.01 | 83.55 | 12.98 | 83.75 | 13.01 | +0.2 | +83.33 | 0 | 0 |
| 2025/02/07 | 34.6 | -0.85 | -2.4 | 203 | 708.42 | 16 | 7.88 | 55.97 | 7.9 | 55.78 | 7.87 | -0.19 | -118.75 | 0 | 0 |
| 2025/02/06 | 35.45 | -0.3 | -0.84 | 182 | 644.43 | 24 | 13.18 | 84.92 | 13.18 | 85.29 | 13.23 | +0.37 | +154.17 | 0 | 0 |
| 2025/02/05 | 35.75 | -0.05 | -0.14 | 130 | 465.24 | 25 | 19.29 | 89.77 | 19.29 | 89.89 | 19.32 | +0.13 | +52 | 0 | 0 |
| 2025/02/04 | 35.8 | -0.05 | -0.14 | 144 | 513.15 | 42 | 29.2 | 149.68 | 29.17 | 150.03 | 29.24 | +0.35 | +84.52 | 0 | 0 |
| 2025/02/03 | 35.85 | +0.05 | +0.14 | 501 | 1,807.89 | 141 | 28.13 | 507.06 | 28.05 | 509.85 | 28.2 | +2.79 | +198.23 | 0 | 0 |
| 2025/01/22 | 35.8 | +1.8 | +5.29 | 529 | 1,870.29 | 100 | 18.92 | 351.21 | 18.78 | 353.45 | 18.9 | +2.25 | +224.5 | 0 | 0 |
| 2025/01/21 | 34 | -0.05 | -0.15 | 69 | 235.25 | 11 | 15.94 | 37.38 | 15.89 | 37.59 | 15.98 | +0.2 | +186.36 | 0 | 0 |
| 2025/01/20 | 34.05 | -0.05 | -0.15 | 124 | 419.7 | 27 | 21.73 | 91.12 | 21.71 | 91.65 | 21.84 | +0.53 | +196.3 | 0 | 0 |
| 2025/01/17 | 34.1 | -1.3 | -3.67 | 239 | 822.59 | 36 | 15.06 | 124.33 | 15.11 | 123.84 | 15.06 | -0.48 | -133.33 | 0 | 0 |
| 2025/01/16 | 35.4 | +0.7 | +2.02 | 535 | 1,872.18 | 141 | 26.35 | 492.31 | 26.3 | 494.31 | 26.4 | +2 | +141.84 | 0 | 0 |
| 2025/01/15 | 34.7 | +1.85 | +5.63 | 854 | 2,950.64 | 243 | 28.47 | 843.31 | 28.58 | 841.54 | 28.52 | -1.76 | -72.63 | 1 | 0.12 |
| 2025/01/14 | 32.85 | +0.05 | +0.15 | 136 | 447.76 | 31 | 22.72 | 102.4 | 22.87 | 102.44 | 22.88 | +0.04 | +12.9 | 0 | 0 |
| 2025/01/13 | 32.8 | -0.6 | -1.8 | 202 | 661.19 | 40 | 19.8 | 131.33 | 19.86 | 131.42 | 19.88 | +0.09 | +22.5 | 0 | 0 |
| 2025/01/10 | 33.4 | -0.25 | -0.74 | 158 | 529.67 | 32 | 20.32 | 107.47 | 20.29 | 107.95 | 20.38 | +0.47 | +148.44 | 0 | 0 |
| 2025/01/09 | 33.65 | -0.55 | -1.61 | 417 | 1,411.71 | 75 | 17.98 | 252.62 | 17.89 | 254.63 | 18.04 | +2.01 | +268 | 0 | 0 |
| 2025/01/08 | 34.2 | +0.95 | +2.86 | 429 | 1,439.72 | 119 | 27.76 | 400.56 | 27.82 | 402.45 | 27.95 | +1.89 | +158.4 | 0 | 0 |
| 2025/01/07 | 33.25 | -0.85 | -2.49 | 319 | 1,081.31 | 50 | 15.67 | 169.59 | 15.68 | 169.34 | 15.66 | -0.26 | -51 | 0 | 0 |
| 2025/01/06 | 34.1 | +2.45 | +7.74 | 592 | 1,973.76 | 108 | 18.26 | 357.99 | 18.14 | 360.8 | 18.28 | +2.81 | +260.65 | 2 | 0.34 |
| 2025/01/03 | 31.65 | +0.75 | +2.43 | 189 | 594.89 | 35 | 18.55 | 110.13 | 18.51 | 110.42 | 18.56 | +0.29 | +84.29 | 0 | 0 |
| 2025/01/02 | 30.9 | +0.05 | +0.16 | 30 | 91.96 | 5 | 16.89 | 15.46 | 16.81 | 15.55 | 16.91 | +0.1 | +190 | 0 | 0 |
| 2024/12/31 | 30.85 | -0.45 | -1.44 | 113 | 349.83 | 17 | 15.01 | 52.52 | 15.01 | 52.99 | 15.15 | +0.47 | +279.41 | 0 | 0 |
| 2024/12/30 | 31.3 | +0.6 | +1.95 | 81 | 249.91 | 25 | 31.05 | 77.26 | 30.91 | 77.67 | 31.08 | +0.41 | +162 | 0 | 0 |
| 2024/12/27 | 30.7 | -1.4 | -4.36 | 226 | 703.53 | 28 | 12.37 | 86.32 | 12.27 | 87.19 | 12.39 | +0.88 | +312.5 | 0 | 0 |
| 2024/12/26 | 32.1 | -0.6 | -1.83 | 86 | 278.68 | 9 | 10.49 | 29.28 | 10.51 | 29.38 | 10.54 | +0.1 | +105.56 | 0 | 0 |
| 2024/12/25 | 32.7 | +1.45 | +4.64 | 529 | 1,727.07 | 183 | 34.61 | 593.91 | 34.39 | 600.49 | 34.77 | +6.57 | +359.02 | 1 | 0.19 |
| 2024/12/24 | 31.25 | +0.3 | +0.97 | 77 | 240.11 | 15 | 19.53 | 46.75 | 19.47 | 46.88 | 19.52 | +0.12 | +83.33 | 0 | 0 |
| 2024/12/23 | 30.95 | +0.7 | +2.31 | 162 | 500.49 | 14 | 8.65 | 43.22 | 8.63 | 43.3 | 8.65 | +0.08 | +57.14 | 0 | 0 |
| 2024/12/20 | 30.25 | +0.45 | +1.51 | 304 | 930.66 | 86 | 28.31 | 262.45 | 28.2 | 263.31 | 28.29 | +0.86 | +100 | 0 | 0 |
| 2024/12/19 | 29.8 | -0.65 | -2.13 | 204 | 608.48 | 48 | 23.59 | 142.94 | 23.49 | 143.76 | 23.63 | +0.82 | +171.88 | 0 | 0 |
| 2024/12/18 | 30.45 | +0.85 | +2.87 | 138 | 416.36 | 26 | 18.81 | 77.72 | 18.67 | 78.06 | 18.75 | +0.34 | +128.85 | 0 | 0 |
| 2024/12/17 | 29.6 | -0.4 | -1.33 | 463 | 1,373.07 | 127 | 27.44 | 375.85 | 27.37 | 376.35 | 27.41 | +0.5 | +39.37 | 0 | 0 |
| 2024/12/16 | 30 | -0.5 | -1.64 | 156 | 473.41 | 33 | 21.21 | 99.97 | 21.12 | 101.49 | 21.44 | +1.51 | +459.09 | 0 | 0 |
| 2024/12/13 | 30.5 | -0.95 | -3.02 | 374 | 1,149.33 | 61 | 16.29 | 187.24 | 16.29 | 188.38 | 16.39 | +1.15 | +187.7 | 0 | 0 |
| 2024/12/12 | 31.45 | +0.1 | +0.32 | 171 | 542.57 | 28 | 16.38 | 88.81 | 16.37 | 89.19 | 16.44 | +0.37 | +132.14 | 0 | 0 |
| 2024/12/11 | 31.35 | +0 | +0 | 265 | 839.27 | 48 | 18.1 | 151.2 | 18.02 | 152.68 | 18.19 | +1.48 | +308.33 | 0 | 0 |
| 2024/12/10 | 31.35 | -0.65 | -2.03 | 208 | 654.29 | 36 | 17.32 | 113.58 | 17.36 | 113.44 | 17.34 | -0.14 | -38.89 | 0 | 0 |
| 2024/12/09 | 32 | -0.35 | -1.08 | 263 | 847.96 | 65 | 24.75 | 210.07 | 24.77 | 210.59 | 24.84 | +0.53 | +80.77 | 1 | 0.38 |
| 2024/12/06 | 32.35 | +0 | +0 | 125 | 405.51 | 30 | 24 | 97.25 | 23.98 | 97.5 | 24.04 | +0.24 | +81.67 | 0 | 0 |
| 2024/12/05 | 32.35 | -0.4 | -1.22 | 229 | 749.36 | 30 | 13.08 | 97.92 | 13.07 | 97.95 | 13.07 | +0.03 | +8.33 | 0 | 0 |
| 2024/12/04 | 32.75 | -0.55 | -1.65 | 227 | 747.78 | 64 | 28.2 | 211.5 | 28.28 | 210.79 | 28.19 | -0.7 | -110.16 | 0 | 0 |
| 2024/12/03 | 33.3 | +0.15 | +0.45 | 198 | 665 | 46 | 23.26 | 154.29 | 23.2 | 154.35 | 23.21 | +0.07 | +14.13 | 0 | 0 |
| 2024/12/02 | 33.15 | -0.4 | -1.19 | 160 | 533.72 | 27 | 16.88 | 90.47 | 16.95 | 90.11 | 16.88 | -0.35 | -129.63 | 0 | 0 |
| 2024/11/29 | 33.55 | -0.55 | -1.61 | 225 | 759.22 | 82 | 36.41 | 275.92 | 36.34 | 276.07 | 36.36 | +0.15 | +18.9 | 0 | 0 |
| 2024/11/28 | 34.1 | +1.15 | +3.49 | 309 | 1,025.38 | 98 | 31.73 | 322.66 | 31.47 | 324.88 | 31.68 | +2.22 | +226.53 | 2 | 0.65 |
| 2024/11/27 | 32.95 | -1.1 | -3.23 | 348 | 1,157.79 | 115 | 33.02 | 381.94 | 32.99 | 382.2 | 33.01 | +0.27 | +23.04 | 9 | 2.58 |
| 2024/11/26 | 34.05 | -0.1 | -0.29 | 197 | 672.46 | 20 | 10.15 | 68.2 | 10.14 | 68.19 | 10.14 | -0.01 | -5 | 0 | 0 |
| 2024/11/25 | 34.15 | +0.15 | +0.44 | 196 | 672.99 | 76 | 38.78 | 261.24 | 38.82 | 261.39 | 38.84 | +0.15 | +20.39 | 0 | 0 |
| 2024/11/22 | 34 | -1 | -2.86 | 432 | 1,493.02 | 151 | 34.95 | 525.5 | 35.2 | 521.3 | 34.92 | -4.2 | -278.15 | 0 | 0 |
| 2024/11/21 | 35 | +1.3 | +3.86 | 454 | 1,580.37 | 141 | 31.06 | 487.13 | 30.82 | 492.2 | 31.14 | +5.07 | +359.22 | 0 | 0 |
| 2024/11/20 | 33.7 | +0.45 | +1.35 | 272 | 904.19 | 104 | 38.24 | 343.99 | 38.04 | 346.45 | 38.32 | +2.46 | +237.02 | 0 | 0 |
| 2024/11/19 | 33.25 | +1.4 | +4.4 | 448 | 1,464.48 | 70 | 15.62 | 227.49 | 15.53 | 229.78 | 15.69 | +2.29 | +327.86 | 0 | 0 |
| 2024/11/18 | 31.85 | -0.5 | -1.55 | 269 | 863.92 | 78 | 29 | 251.01 | 29.06 | 251.15 | 29.07 | +0.13 | +16.67 | 0 | 0 |
| 2024/11/15 | 32.35 | -0.1 | -0.31 | 338 | 1,100.02 | 142 | 42.01 | 460.49 | 41.86 | 463.18 | 42.11 | +2.69 | +189.08 | 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。
