3313
13.55
TWD-0.10 (-0.73%)
2025.07.17收盤
斐成－現股當沖
斐成最新現股當沖狀況
整理斐成最新(2025/07/16) 當沖狀況。整體成交張數為49張，佔整體市場成交張數的28.99%。當日現股當沖之總損益為+550元、每張平均損益則為+11元。
開盤價
13.65
收盤價
13.55
當日範圍
13.5 - 13.65
成交張數
47
開盤價(昨)
13.55
收盤價(昨)
13.65
昨日範圍
13.4 - 13.95
成交張數(昨)
169
成交金額
63.77萬
成交金額(昨)
230.46萬
52週範圍
10.75 - 24.15
發行股數
2億
市值
30億
現股當沖－歷史逐日資訊
開盤價
13.65
收盤價
13.55
成交張數
47
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(%) | ||||||
| 2025/07/17 | 13.55 | -0.1 | -0.73 | 47 | 63.77 | 4 | 8.51 | 5.44 | 8.53 | 5.45 | 8.55 | +0.01 | +25 | 0 | 0 |
| 2025/07/16 | 13.65 | +0.15 | +1.11 | 169 | 230.46 | 49 | 28.99 | 67 | 29.07 | 67.06 | 29.1 | +0.06 | +11.22 | 0 | 0 |
| 2025/07/15 | 13.5 | -0.05 | -0.37 | 65 | 87.83 | 6 | 9.23 | 8.11 | 9.23 | 8.18 | 9.31 | +0.07 | +116.67 | 0 | 0 |
| 2025/07/14 | 13.55 | -0.15 | -1.09 | 178 | 240.41 | 7 | 3.93 | 9.51 | 3.95 | 9.48 | 3.94 | -0.03 | -35.71 | 0 | 0 |
| 2025/07/11 | 13.7 | +0.05 | +0.37 | 164 | 226.5 | 51 | 31.1 | 70.46 | 31.11 | 70.55 | 31.15 | +0.09 | +16.67 | 0 | 0 |
| 2025/07/10 | 13.65 | -0.15 | -1.09 | 115 | 157.71 | 2 | 1.74 | 2.73 | 1.73 | 2.75 | 1.74 | +0.02 | +100 | 0 | 0 |
| 2025/07/09 | 13.8 | +0 | +0 | 47 | 65 | 2 | 4.26 | 2.75 | 4.24 | 2.77 | 4.26 | +0.01 | +75 | 0 | 0 |
| 2025/07/08 | 13.8 | -0.4 | -2.82 | 171 | 236.51 | 28 | 16.37 | 38.8 | 16.41 | 38.7 | 16.36 | -0.1 | -37.5 | 0 | 0 |
| 2025/07/07 | 14.2 | +0.1 | +0.71 | 184 | 259.18 | 20 | 10.87 | 28.27 | 10.91 | 28.13 | 10.85 | -0.14 | -72.5 | 0 | 0 |
| 2025/07/04 | 14.1 | -0.2 | -1.4 | 219 | 312 | 3 | 1.37 | 4.29 | 1.38 | 4.25 | 1.36 | -0.04 | -116.67 | 0 | 0 |
| 2025/07/03 | 14.3 | -0.05 | -0.35 | 182 | 261.19 | 3 | 1.65 | 4.31 | 1.65 | 4.31 | 1.65 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 14.35 | +0.05 | +0.35 | 257 | 365.8 | 5 | 1.95 | 7.13 | 1.95 | 7.16 | 1.96 | +0.03 | +50 | 0 | 0 |
| 2025/07/01 | 14.3 | -0.05 | -0.35 | 168 | 240.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 14.35 | -0.05 | -0.35 | 78 | 112.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 14.4 | +0.05 | +0.35 | 472 | 682.2 | 12 | 2.54 | 17.38 | 2.55 | 17.46 | 2.56 | +0.09 | +70.83 | 0 | 0 |
| 2025/06/26 | 14.35 | +0.05 | +0.35 | 81 | 116.03 | 4 | 4.94 | 5.73 | 4.94 | 5.75 | 4.96 | +0.03 | +62.5 | 0 | 0 |
| 2025/06/25 | 14.3 | +0.2 | +1.42 | 231 | 327.44 | 8 | 3.46 | 11.3 | 3.45 | 11.38 | 3.48 | +0.08 | +100 | 0 | 0 |
| 2025/06/24 | 14.1 | +0.1 | +0.71 | 94 | 132.85 | 7 | 7.45 | 9.88 | 7.44 | 9.92 | 7.47 | +0.04 | +57.14 | 0 | 0 |
| 2025/06/23 | 14 | -0.35 | -2.44 | 88 | 123.24 | 6 | 6.82 | 8.4 | 6.82 | 8.41 | 6.83 | +0.01 | +25 | 0 | 0 |
| 2025/06/20 | 14.35 | +0.15 | +1.06 | 121 | 170.84 | 14 | 11.57 | 19.77 | 11.58 | 19.81 | 11.6 | +0.04 | +25 | 0 | 0 |
| 2025/06/19 | 14.2 | -0.55 | -3.73 | 203 | 292.5 | 17 | 8.37 | 24.38 | 8.33 | 24.77 | 8.47 | +0.4 | +235.29 | 0 | 0 |
| 2025/06/18 | 14.75 | +0.15 | +1.03 | 151 | 220.08 | 3 | 1.99 | 4.38 | 1.99 | 4.37 | 1.99 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/17 | 14.6 | -0.1 | -0.68 | 47 | 68.55 | 1 | 2.13 | 1.47 | 2.14 | 1.46 | 2.12 | -0.01 | -150 | 0 | 0 |
| 2025/06/16 | 14.7 | +0.1 | +0.68 | 98 | 143.3 | 2 | 2.04 | 2.93 | 2.04 | 2.91 | 2.03 | -0.02 | -100 | 0 | 0 |
| 2025/06/13 | 14.6 | +0 | +0 | 144 | 208.61 | 9 | 6.25 | 13.04 | 6.25 | 13.12 | 6.29 | +0.09 | +94.44 | 0 | 0 |
| 2025/06/12 | 14.6 | +0.5 | +3.55 | 402 | 588.64 | 61 | 15.17 | 89.19 | 15.15 | 89.57 | 15.22 | +0.38 | +62.3 | 0 | 0 |
| 2025/06/11 | 14.1 | +0.15 | +1.08 | 204 | 288.59 | 43 | 21.08 | 61.05 | 21.16 | 61.13 | 21.18 | +0.07 | +17.44 | 0 | 0 |
| 2025/06/10 | 13.95 | +0.15 | +1.09 | 90 | 125.25 | 7 | 7.78 | 9.77 | 7.8 | 9.74 | 7.78 | -0.03 | -35.71 | 0 | 0 |
| 2025/06/09 | 13.8 | -0.3 | -2.13 | 86 | 119.27 | 12 | 13.95 | 16.62 | 13.94 | 16.74 | 14.04 | +0.12 | +95.83 | 0 | 0 |
| 2025/06/06 | 14.1 | -0.05 | -0.35 | 68 | 95.72 | 8 | 11.76 | 11.21 | 11.72 | 11.28 | 11.78 | +0.06 | +75 | 0 | 0 |
| 2025/06/05 | 14.15 | -0.05 | -0.35 | 165 | 231.85 | 27 | 16.36 | 37.99 | 16.39 | 37.86 | 16.33 | -0.14 | -50 | 0 | 0 |
| 2025/06/04 | 14.2 | -0.05 | -0.35 | 126 | 180.02 | 16 | 12.7 | 22.89 | 12.71 | 22.82 | 12.68 | -0.06 | -37.5 | 0 | 0 |
| 2025/06/03 | 14.25 | -0.1 | -0.7 | 99 | 141.82 | 7 | 7.07 | 10.05 | 7.09 | 10.02 | 7.06 | -0.04 | -57.14 | 0 | 0 |
| 2025/06/02 | 14.35 | -0.45 | -3.04 | 131 | 188.38 | 24 | 18.32 | 34.52 | 18.32 | 34.65 | 18.39 | +0.14 | +56.25 | 0 | 0 |
| 2025/05/29 | 14.8 | -0.1 | -0.67 | 220 | 324.57 | 34 | 15.45 | 50.02 | 15.41 | 50.34 | 15.51 | +0.32 | +94.12 | 0 | 0 |
| 2025/05/28 | 14.9 | -0.05 | -0.33 | 193 | 289.56 | 16 | 8.29 | 24.08 | 8.32 | 24.12 | 8.33 | +0.04 | +25 | 0 | 0 |
| 2025/05/27 | 14.95 | +0 | +0 | 407 | 611.08 | 19 | 4.67 | 28.5 | 4.66 | 28.76 | 4.71 | +0.26 | +136.84 | 0 | 0 |
| 2025/05/26 | 14.95 | -0.05 | -0.33 | 384 | 577.88 | 47 | 12.24 | 70.86 | 12.26 | 70.64 | 12.22 | -0.23 | -48.94 | 0 | 0 |
| 2025/05/23 | 15 | +0.15 | +1.01 | 994 | 1,492.05 | 94 | 9.46 | 140.82 | 9.44 | 140.88 | 9.44 | +0.06 | +5.85 | 0 | 0 |
| 2025/05/22 | 14.85 | +0.35 | +2.41 | 635 | 928.78 | 147 | 23.15 | 213.28 | 22.96 | 216.35 | 23.29 | +3.07 | +208.84 | 0 | 0 |
| 2025/05/21 | 14.5 | +0.1 | +0.69 | 388 | 562.77 | 21 | 5.41 | 30.5 | 5.42 | 30.48 | 5.42 | -0.01 | -7.14 | 0 | 0 |
| 2025/05/20 | 14.4 | +0 | +0 | 600 | 865.71 | 22 | 3.67 | 31.64 | 3.66 | 31.72 | 3.66 | +0.07 | +34.09 | 0 | 0 |
| 2025/05/19 | 14.4 | +0.05 | +0.35 | 426 | 606.95 | 73 | 17.14 | 103.58 | 17.06 | 104.48 | 17.21 | +0.91 | +123.97 | 0 | 0 |
| 2025/05/16 | 14.35 | +0.9 | +6.69 | 1,030 | 1,462.46 | 122 | 11.84 | 171.66 | 11.74 | 175.46 | 12 | +3.8 | +311.48 | 0 | 0 |
| 2025/05/15 | 13.45 | -0.1 | -0.74 | 76 | 102.22 | 3 | 3.95 | 4.04 | 3.96 | 4.02 | 3.93 | -0.03 | -83.33 | 0 | 0 |
| 2024/10/01 | 17.7 | +0.6 | +3.51 | 422 | 743.45 | 95 | 22.51 | 166.13 | 22.35 | 168.1 | 22.61 | +1.97 | +207.37 | -- | -- |
| 2024/09/30 | 17.1 | -0.15 | -0.87 | 139 | 238.93 | 33 | 23.74 | 56.67 | 23.72 | 56.85 | 23.8 | +0.18 | +54.55 | -- | -- |
| 2024/09/27 | 17.25 | +0.25 | +1.47 | 233 | 402.44 | 55 | 23.61 | 94.92 | 23.59 | 95.22 | 23.66 | +0.3 | +54.55 | -- | -- |
| 2024/09/26 | 17 | +0 | +0 | 151 | 257.63 | 34 | 22.52 | 58.04 | 22.53 | 58.05 | 22.53 | +0.01 | +2.94 | -- | -- |
| 2024/09/25 | 17 | +0.05 | +0.29 | 217 | 372.55 | 45 | 20.74 | 77.15 | 20.71 | 77.58 | 20.82 | +0.43 | +95.56 | -- | -- |
| 2024/09/24 | 16.95 | -0.1 | -0.59 | 211 | 359.54 | 29 | 13.74 | 50 | 13.91 | 49.66 | 13.81 | -0.34 | -118.97 | -- | -- |
| 2024/09/23 | 17.05 | -0.5 | -2.85 | 574 | 979.04 | 110 | 19.16 | 188.34 | 19.24 | 187.61 | 19.16 | -0.73 | -66.82 | -- | -- |
| 2024/09/20 | 17.55 | -1.1 | -5.9 | 736 | 1,315.91 | 104 | 14.13 | 187.9 | 14.28 | 184.4 | 14.01 | -3.5 | -336.54 | -- | -- |
| 2024/09/19 | 18.65 | +0.35 | +1.91 | 185 | 344.06 | 46 | 24.86 | 85.07 | 24.73 | 86.04 | 25.01 | +0.97 | +210.87 | -- | -- |
| 2024/09/18 | 18.3 | -0.35 | -1.88 | 108 | 199.67 | 18 | 16.67 | 33.2 | 16.63 | 33.13 | 16.59 | -0.07 | -36.11 | -- | -- |
| 2024/09/16 | 18.65 | +0.15 | +0.81 | 103 | 192.01 | 7 | 6.8 | 12.97 | 6.75 | 13.12 | 6.83 | +0.14 | +207.14 | -- | -- |
| 2024/09/13 | 18.5 | +0.75 | +4.23 | 427 | 796.03 | 86 | 20.14 | 160.96 | 20.22 | 161.56 | 20.3 | +0.6 | +69.77 | -- | -- |
| 2024/09/12 | 17.75 | +0.25 | +1.43 | 196 | 348 | 38 | 19.39 | 67.39 | 19.36 | 67.69 | 19.45 | +0.3 | +80.26 | -- | -- |
| 2024/09/11 | 17.5 | -0.05 | -0.28 | 166 | 292.58 | 22 | 13.25 | 38.73 | 13.24 | 38.86 | 13.28 | +0.13 | +59.09 | -- | -- |
| 2024/09/10 | 17.55 | -0.75 | -4.1 | 504 | 891.71 | 151 | 29.96 | 265.48 | 29.77 | 270.39 | 30.32 | +4.92 | +325.83 | -- | -- |
| 2024/09/09 | 18.3 | -0.25 | -1.35 | 260 | 472.01 | 69 | 26.54 | 125.16 | 26.52 | 125.31 | 26.55 | +0.15 | +22.46 | -- | -- |
| 2024/09/06 | 18.55 | -0.1 | -0.54 | 207 | 386.18 | 24 | 11.59 | 44.77 | 11.59 | 44.8 | 11.6 | +0.03 | +10.42 | -- | -- |
| 2024/09/05 | 18.65 | -0.25 | -1.32 | 273 | 514.65 | 45 | 16.48 | 85.55 | 16.62 | 84.97 | 16.51 | -0.57 | -126.67 | -- | -- |
| 2024/09/04 | 18.9 | -0.95 | -4.79 | 586 | 1,109.83 | 246 | 41.98 | 462.18 | 41.64 | 468.17 | 42.18 | +5.99 | +243.5 | -- | -- |
| 2024/09/03 | 19.85 | +0.2 | +1.02 | 775 | 1,563.36 | 352 | 45.42 | 708.53 | 45.32 | 710.21 | 45.43 | +1.68 | +47.59 | -- | -- |
| 2024/09/02 | 19.65 | -0.6 | -2.96 | 427 | 848.64 | 90 | 21.08 | 179.13 | 21.11 | 179.69 | 21.17 | +0.56 | +62.78 | -- | -- |
| 2024/08/30 | 20.25 | +0.85 | +4.38 | 1,090 | 2,196.36 | 489 | 44.86 | 981.64 | 44.69 | 988.84 | 45.02 | +7.2 | +147.14 | -- | -- |
| 2024/08/29 | 19.4 | +0 | +0 | 371 | 721.79 | 118 | 31.81 | 229.28 | 31.77 | 229.36 | 31.78 | +0.07 | +6.36 | -- | -- |
| 2024/08/28 | 19.4 | -0.05 | -0.26 | 623 | 1,210.68 | 207 | 33.23 | 403.37 | 33.32 | 402.42 | 33.24 | -0.95 | -45.89 | -- | -- |
| 2024/08/27 | 19.45 | -0.35 | -1.77 | 525 | 1,019.46 | 164 | 31.24 | 318.56 | 31.25 | 318.96 | 31.29 | +0.41 | +24.7 | -- | -- |
| 2024/08/26 | 19.8 | +0.1 | +0.51 | 632 | 1,266.1 | 131 | 20.73 | 261.38 | 20.64 | 264.24 | 20.87 | +2.85 | +217.94 | -- | -- |
| 2024/08/23 | 19.7 | -0.5 | -2.48 | 408 | 809.32 | 84 | 20.59 | 167.26 | 20.67 | 166.73 | 20.6 | -0.53 | -63.1 | -- | -- |
| 2024/08/22 | 20.2 | +0.25 | +1.25 | 773 | 1,570.56 | 275 | 35.58 | 555.49 | 35.37 | 560.06 | 35.66 | +4.57 | +166.18 | -- | -- |
| 2024/08/21 | 19.95 | -0.1 | -0.5 | 404 | 806.86 | 180 | 44.55 | 358.53 | 44.44 | 360.5 | 44.68 | +1.97 | +109.17 | -- | -- |
| 2024/08/20 | 20.05 | -0.05 | -0.25 | 422 | 849.44 | 108 | 25.59 | 217.53 | 25.61 | 218.27 | 25.7 | +0.74 | +68.52 | -- | -- |
| 2024/08/19 | 20.1 | -0.05 | -0.25 | 345 | 698.38 | 143 | 41.45 | 289.03 | 41.39 | 289.65 | 41.47 | +0.62 | +43.36 | -- | -- |
| 2024/08/16 | 20.15 | +0.35 | +1.77 | 822 | 1,669 | 290 | 35.28 | 588.14 | 35.24 | 591.71 | 35.45 | +3.57 | +123.1 | -- | -- |
| 2024/08/15 | 19.8 | +0 | +0 | 289 | 574.49 | 63 | 21.8 | 124.94 | 21.75 | 125.31 | 21.81 | +0.37 | +58.73 | -- | -- |
| 2024/08/14 | 19.8 | -0.05 | -0.25 | 308 | 617.9 | 89 | 28.9 | 178.69 | 28.92 | 179.4 | 29.03 | +0.7 | +79.21 | -- | -- |
| 2024/08/13 | 19.85 | -0.25 | -1.24 | 578 | 1,154.34 | 180 | 31.14 | 360.62 | 31.24 | 359.64 | 31.16 | -0.97 | -54.17 | -- | -- |
| 2024/08/12 | 20.1 | -0.1 | -0.5 | 737 | 1,490.24 | 261 | 35.41 | 528.87 | 35.49 | 528.65 | 35.47 | -0.21 | -8.24 | -- | -- |
| 2024/08/09 | 20.2 | +0.4 | +2.02 | 779 | 1,603.19 | 380 | 48.78 | 784.16 | 48.91 | 783.83 | 48.89 | -0.34 | -8.82 | -- | -- |
| 2024/08/08 | 19.8 | -0.45 | -2.22 | 471 | 935.93 | 139 | 29.51 | 276.79 | 29.57 | 277.01 | 29.6 | +0.23 | +16.19 | -- | -- |
| 2024/08/07 | 20.25 | +1.55 | +8.29 | 891 | 1,783.35 | 401 | 45.01 | 796.94 | 44.69 | 805.7 | 45.18 | +8.76 | +218.45 | -- | -- |
| 2024/08/06 | 18.7 | -1.45 | -7.2 | 1,805 | 3,411.95 | 719 | 39.83 | 1,356.26 | 39.75 | 1,376.59 | 40.35 | +20.32 | +282.68 | -- | -- |
| 2024/08/05 | 20.15 | -2.2 | -9.84 | 1,168 | 2,369.56 | 178 | 15.24 | 363.86 | 15.36 | 364.25 | 15.37 | +0.39 | +21.91 | -- | -- |
| 2024/08/02 | 22.35 | -1.55 | -6.49 | 2,244 | 5,186.36 | 1,026 | 45.72 | 2,383.5 | 45.96 | 2,378.16 | 45.85 | -5.34 | -52.05 | -- | -- |
| 2024/08/01 | 23.9 | +2.15 | +9.89 | 2,475 | 5,806 | 867 | 35.03 | 2,010.87 | 34.63 | 2,033.61 | 35.03 | +22.75 | +262.34 | -- | -- |
| 2024/07/31 | 21.75 | -0.05 | -0.23 | 416 | 909.62 | 163 | 39.18 | 357.02 | 39.25 | 356.56 | 39.2 | -0.46 | -28.22 | -- | -- |
| 2024/07/30 | 21.8 | -0.35 | -1.58 | 1,148 | 2,459.39 | 548 | 47.74 | 1,172.77 | 47.69 | 1,180.29 | 47.99 | +7.52 | +137.23 | -- | -- |
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。
