3284
29
TWD-0.30 (-1.02%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的20%。當日現股當沖之總損益為+200元、每張平均損益則為+50元。
開盤價
28.95
收盤價
29
當日範圍
28.95 - 29.2
成交張數
20
開盤價(昨)
29.3
收盤價(昨)
29.3
昨日範圍
29.05 - 29.3
成交張數(昨)
15
成交金額
58.05萬
成交金額(昨)
43.79萬
52週範圍
22.9 - 68.9
發行股數
9240萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
28.95
收盤價
29
成交張數
20
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/04/08 | 25.3 | -2.8 | -9.96 | 474 | 1,202.88 | 27 | 5.7 | 68.78 | 5.72 | 69.41 | 5.77 | +0.62 | +229.63 | 0 | 0 |
| 2025/04/07 | 28.1 | -3.1 | -9.94 | 20 | 55.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
