3323
40
TWD+0.30 (0.76%)
2025.08.28收盤
加百裕－現股當沖
加百裕最新現股當沖狀況
整理加百裕最新(2025/08/27) 當沖狀況。整體成交張數為2,914張，佔整體市場成交張數的59.63%。當日現股當沖之總損益為-18.14萬元、每張平均損益則為-62元。
開盤價
40.05
收盤價
40
當日範圍
39.5 - 41.2
成交張數
7,524
開盤價(昨)
40.2
收盤價(昨)
39.7
昨日範圍
39.7 - 40.95
成交張數(昨)
4,887
成交金額
3.03億
成交金額(昨)
1.97億
52週範圍
23.55 - 45.6
發行股數
9396萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
40.05
收盤價
40
成交張數
7,524
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(%) | ||||||
| 2025/09/04 | 38.3 | +1.15 | +3.1 | 9,050 | 35,711.02 | 5,688 | 62.85 | 22,468.83 | 62.92 | 22,401.14 | 62.73 | -67.69 | -119 | 21 | 0.23 |
| 2025/09/03 | 37.15 | +0.15 | +0.41 | 1,315 | 4,920.94 | 664 | 50.49 | 2,486.16 | 50.52 | 2,487.16 | 50.54 | +0.99 | +14.98 | 1 | 0.08 |
| 2025/09/02 | 37 | -0.65 | -1.73 | 3,259 | 12,223.62 | 1,622 | 49.77 | 6,086.16 | 49.79 | 6,075.08 | 49.7 | -11.09 | -68.34 | 1 | 0.03 |
| 2025/09/01 | 37.65 | -1.7 | -4.32 | 3,801 | 14,495.72 | 1,572 | 41.36 | 5,985.35 | 41.29 | 6,004.56 | 41.42 | +19.21 | +122.2 | 0 | 0 |
| 2025/08/29 | 39.35 | -0.65 | -1.62 | 3,388 | 13,445.67 | 1,315 | 38.81 | 5,223.2 | 38.85 | 5,223.41 | 38.85 | +0.21 | +1.63 | 10 | 0.3 |
| 2025/08/28 | 40 | +0.3 | +0.76 | 7,524 | 30,335.42 | 4,592 | 61.03 | 18,514.48 | 61.03 | 18,533 | 61.09 | +18.52 | +40.33 | 16 | 0.21 |
| 2025/08/27 | 39.7 | +0.05 | +0.13 | 4,887 | 19,705.37 | 2,914 | 59.63 | 11,762.18 | 59.69 | 11,744.04 | 59.6 | -18.14 | -62.27 | 7 | 0.14 |
| 2025/08/26 | 39.65 | -0.45 | -1.12 | 4,227 | 16,817.74 | 2,274 | 53.8 | 9,053.7 | 53.83 | 9,061.06 | 53.88 | +7.36 | +32.34 | 2 | 0.05 |
| 2025/08/25 | 40.1 | -0.7 | -1.72 | 7,630 | 31,047.38 | 3,518 | 46.11 | 14,331.75 | 46.16 | 14,325.71 | 46.14 | -6.04 | -17.15 | 2 | 0.03 |
| 2025/08/22 | 40.8 | +0.45 | +1.12 | 9,802 | 40,027.94 | 5,827 | 59.45 | 23,759.07 | 59.36 | 23,801.21 | 59.46 | +42.14 | +72.32 | 8 | 0.08 |
| 2025/08/21 | 40.35 | +1.85 | +4.81 | 10,876 | 44,069.82 | 7,087 | 65.16 | 28,675.65 | 65.07 | 28,727.01 | 65.19 | +51.37 | +72.48 | 6 | 0.06 |
| 2025/08/20 | 38.5 | -1.9 | -4.7 | 6,618 | 25,822.72 | 3,045 | 46.01 | 11,878.61 | 46 | 11,922.52 | 46.17 | +43.91 | +144.19 | 19 | 0.29 |
| 2025/08/19 | 40.4 | -0.35 | -0.86 | 9,598 | 38,783.04 | 5,630 | 58.66 | 22,743.87 | 58.64 | 22,803.12 | 58.8 | +59.24 | +105.23 | 9 | 0.09 |
| 2025/08/18 | 40.75 | +0.05 | +0.12 | 14,387 | 59,198.42 | 8,873 | 61.67 | 36,508.04 | 61.67 | 36,536.32 | 61.72 | +28.27 | +31.87 | 43 | 0.3 |
| 2025/08/15 | 40.7 | +0.2 | +0.49 | 21,612 | 89,373.84 | 13,661 | 63.21 | 56,459.96 | 63.17 | 56,401.29 | 63.11 | -58.67 | -42.95 | 39 | 0.18 |
| 2025/08/14 | 40.5 | -1.1 | -2.64 | 13,622 | 56,037.62 | 7,011 | 51.47 | 28,847.61 | 51.48 | 28,843.76 | 51.47 | -3.85 | -5.49 | 14 | 0.1 |
| 2025/08/13 | 41.6 | +2.85 | +7.35 | 34,903 | 145,329.42 | 23,548 | 67.47 | 97,812.45 | 67.3 | 98,086.4 | 67.49 | +273.96 | +116.34 | 58 | 0.17 |
| 2025/08/12 | 38.75 | -0.6 | -1.52 | 5,995 | 23,291.22 | 2,830 | 47.21 | 11,006.5 | 47.26 | 11,003.94 | 47.25 | -2.55 | -9.01 | 0 | 0 |
| 2025/08/11 | 39.35 | -0.75 | -1.87 | 14,034 | 55,404.26 | 7,998 | 56.99 | 31,538.64 | 56.92 | 31,633.06 | 57.09 | +94.42 | +118.05 | 7 | 0.05 |
| 2025/08/08 | 40.1 | +3.2 | +8.67 | 27,536 | 109,341.77 | 14,315 | 51.99 | 56,372.92 | 51.56 | 56,784.52 | 51.93 | +411.6 | +287.53 | 48 | 0.17 |
| 2025/08/07 | 36.9 | -0.25 | -0.67 | 8,080 | 30,072.47 | 5,129 | 63.48 | 19,083.17 | 63.46 | 19,091.92 | 63.49 | +8.74 | +17.04 | 46 | 0.57 |
| 2025/08/06 | 37.15 | +1 | +2.77 | 16,852 | 62,879.68 | 12,338 | 73.21 | 46,031.71 | 73.21 | 46,054.1 | 73.24 | +22.39 | +18.15 | 103 | 0.61 |
| 2025/08/05 | 36.15 | +0.15 | +0.42 | 3,831 | 13,920.83 | 1,984 | 51.79 | 7,211.32 | 51.8 | 7,211.6 | 51.8 | +0.28 | +1.41 | 1 | 0.03 |
| 2025/08/04 | 36 | -2.25 | -5.88 | 17,845 | 67,082.95 | 7,042 | 39.46 | 26,770.53 | 39.91 | 26,165.08 | 39 | -605.45 | -859.77 | 497 | 2.79 |
| 2025/08/01 | 38.25 | +3.45 | +9.91 | 15,422 | 57,796.35 | 5,018 | 32.54 | 18,622.56 | 32.22 | 18,855.22 | 32.62 | +232.66 | +463.65 | 124 | 0.8 |
| 2025/07/31 | 34.8 | -0.4 | -1.14 | 1,990 | 7,007.09 | 559 | 28.09 | 1,979.09 | 28.24 | 1,964.76 | 28.04 | -14.32 | -256.26 | 22 | 1.11 |
| 2025/07/30 | 35.2 | -0.7 | -1.95 | 5,952 | 21,441.53 | 2,234 | 37.53 | 8,109.64 | 37.82 | 7,992.88 | 37.28 | -116.76 | -522.65 | 154 | 2.59 |
| 2025/07/29 | 35.9 | +1.7 | +4.97 | 9,369 | 33,421.22 | 4,001 | 42.7 | 14,219.42 | 42.55 | 14,295.69 | 42.77 | +76.28 | +190.65 | 472 | 5.04 |
| 2025/07/28 | 34.2 | +0.4 | +1.18 | 2,515 | 8,643.32 | 1,246 | 49.54 | 4,272.22 | 49.43 | 4,281.02 | 49.53 | +8.79 | +70.59 | 0 | 0 |
| 2025/07/25 | 33.8 | -0.4 | -1.17 | 1,763 | 5,957.18 | 963 | 54.62 | 3,257.14 | 54.68 | 3,257.86 | 54.69 | +0.72 | +7.53 | 1 | 0.06 |
| 2025/07/24 | 34.2 | +1.05 | +3.17 | 3,614 | 12,259.71 | 1,850 | 51.19 | 6,256.46 | 51.03 | 6,275.45 | 51.19 | +19 | +102.68 | 2 | 0.06 |
| 2025/07/23 | 33.15 | +0.05 | +0.15 | 1,397 | 4,652.83 | 655 | 46.89 | 2,181.7 | 46.89 | 2,180.9 | 46.87 | -0.8 | -12.14 | 2 | 0.14 |
| 2025/07/22 | 33.1 | -0.6 | -1.78 | 2,747 | 9,077.6 | 1,118 | 40.7 | 3,700.87 | 40.77 | 3,700.2 | 40.76 | -0.68 | -6.04 | 0 | 0 |
| 2025/07/21 | 33.7 | -0.5 | -1.46 | 2,333 | 7,916.52 | 1,112 | 47.66 | 3,778.91 | 47.73 | 3,779.01 | 47.74 | +0.1 | +0.9 | 0 | 0 |
| 2025/07/18 | 34.2 | -0.5 | -1.44 | 6,226 | 21,794.24 | 2,899 | 46.56 | 10,223 | 46.91 | 10,101.22 | 46.35 | -121.78 | -420.08 | 692 | 11.11 |
| 2025/07/17 | 34.7 | +1.2 | +5.15 | 8,308 | 29,036.24 | 4,259 | 51.26 | 14,832.81 | 51.08 | 14,908.71 | 51.35 | +75.9 | +178.21 | 510 | 6.14 |
| 2025/07/16 | 33.5 | -0.75 | -2.19 | 3,057 | 10,599.28 | 1,204 | 39.39 | 4,226.51 | 39.88 | 4,146.25 | 39.12 | -80.25 | -666.57 | 0 | 0 |
| 2025/07/15 | 34.25 | +0.65 | +1.93 | 2,046 | 7,014.27 | 919 | 44.92 | 3,140.74 | 44.78 | 3,153.73 | 44.96 | +12.98 | +141.29 | 0 | 0 |
| 2025/07/14 | 33.6 | -0.65 | -1.9 | 1,105 | 3,751.9 | 254 | 22.99 | 869.51 | 23.18 | 859.4 | 22.91 | -10.11 | -397.83 | 0 | 0 |
| 2025/07/11 | 34.25 | -0.6 | -1.72 | 2,448 | 8,458.38 | 1,269 | 51.84 | 4,391.66 | 51.92 | 4,390.26 | 51.9 | -1.41 | -11.07 | 0 | 0 |
| 2025/07/10 | 34.85 | -0.05 | -0.14 | 2,932 | 10,286.7 | 1,956 | 66.71 | 6,865.35 | 66.74 | 6,864.27 | 66.73 | -1.08 | -5.52 | 18 | 0.61 |
| 2025/07/09 | 34.9 | +1.2 | +3.56 | 8,587 | 30,068.32 | 6,746 | 78.56 | 23,603.96 | 78.5 | 23,639.91 | 78.62 | +35.95 | +53.29 | 17 | 0.2 |
| 2025/07/08 | 33.7 | +0 | +0 | 2,326 | 7,829.78 | 1,446 | 62.17 | 4,864.44 | 62.13 | 4,872.95 | 62.24 | +8.51 | +58.85 | 11 | 0.47 |
| 2025/07/07 | 33.7 | -1.5 | -4.26 | 3,530 | 12,102.3 | 1,855 | 52.55 | 6,368.69 | 52.62 | 6,387.35 | 52.78 | +18.66 | +100.59 | 10 | 0.28 |
| 2025/07/04 | 35.2 | -0.75 | -2.09 | 3,886 | 13,755.34 | 2,152 | 55.38 | 7,622.47 | 55.41 | 7,635.45 | 55.51 | +12.98 | +60.32 | 4 | 0.1 |
| 2025/07/03 | 35.95 | -0.75 | -2.04 | 4,833 | 17,550.33 | 2,526 | 52.27 | 9,181.37 | 52.31 | 9,179.47 | 52.3 | -1.91 | -7.54 | 8 | 0.17 |
| 2025/07/02 | 36.7 | -0.6 | -1.61 | 11,354 | 42,047.21 | 8,241 | 72.58 | 30,523.03 | 72.59 | 30,526.92 | 72.6 | +3.88 | +4.71 | 20 | 0.18 |
| 2025/07/01 | 37.3 | +2.05 | +5.82 | 25,886 | 96,555.73 | 19,707 | 76.13 | 73,459.54 | 76.08 | 73,485.82 | 76.11 | +26.29 | +13.34 | 71 | 0.27 |
| 2025/06/30 | 35.25 | -1.6 | -4.34 | 6,152 | 22,039.12 | 3,850 | 62.58 | 13,786.56 | 62.55 | 13,796.94 | 62.6 | +10.38 | +26.97 | 10 | 0.16 |
| 2025/06/27 | 36.85 | -0.35 | -0.94 | 26,589 | 97,676.73 | 21,875 | 82.27 | 80,360.47 | 82.27 | 80,408.44 | 82.32 | +47.97 | +21.93 | 93 | 0.35 |
| 2025/06/26 | 37.2 | +1.75 | +4.94 | 43,182 | 161,146.83 | 36,127 | 83.66 | 134,790.29 | 83.64 | 134,831.73 | 83.67 | +41.44 | +11.47 | 86 | 0.2 |
| 2025/06/25 | 35.45 | +1.45 | +4.26 | 34,672 | 123,986.12 | 28,702 | 82.78 | 102,627.1 | 82.77 | 102,625.85 | 82.77 | -1.26 | -0.44 | 84 | 0.24 |
| 2025/06/24 | 34 | +0.3 | +0.89 | 18,699 | 65,294.46 | 12,827 | 68.6 | 44,787.81 | 68.59 | 44,775.61 | 68.57 | -12.19 | -9.5 | 73 | 0.39 |
| 2025/06/23 | 33.7 | +1 | +3.06 | 4,016 | 13,299.6 | 1,791 | 44.6 | 5,859.29 | 44.06 | 5,913.48 | 44.46 | +54.2 | +302.6 | 23 | 0.57 |
| 2025/06/20 | 32.7 | +0.05 | +0.15 | 8,226 | 27,338.22 | 5,534 | 67.27 | 18,379.88 | 67.23 | 18,384.94 | 67.25 | +5.07 | +9.15 | 21 | 0.26 |
| 2025/06/19 | 32.65 | -0.05 | -0.15 | 2,917 | 9,371.52 | 1,645 | 56.39 | 5,282.8 | 56.37 | 5,290.38 | 56.45 | +7.58 | +46.08 | 0 | 0 |
| 2025/06/18 | 32.7 | +0.7 | +2.19 | 2,248 | 7,217.69 | 1,198 | 53.29 | 3,840.66 | 53.21 | 3,846.28 | 53.29 | +5.62 | +46.87 | 1 | 0.04 |
| 2025/06/17 | 32 | -0.2 | -0.62 | 2,845 | 9,184.74 | 1,690 | 59.4 | 5,468.64 | 59.54 | 5,457.81 | 59.42 | -10.82 | -64.05 | 3 | 0.11 |
| 2025/06/16 | 32.2 | +0.6 | +1.9 | 2,566 | 8,143.84 | 1,621 | 63.17 | 5,137.36 | 63.08 | 5,149.8 | 63.24 | +12.44 | +76.71 | 0 | 0 |
| 2025/06/13 | 31.6 | -1.1 | -3.36 | 6,827 | 22,157.12 | 4,748 | 69.55 | 15,417.36 | 69.58 | 15,415.41 | 69.57 | -1.96 | -4.12 | 5 | 0.07 |
| 2025/06/12 | 32.7 | +0 | +0 | 16,450 | 55,190.31 | 11,818 | 71.84 | 39,641.68 | 71.83 | 39,628.81 | 71.8 | -12.87 | -10.89 | 25 | 0.15 |
| 2025/06/11 | 32.7 | -0.15 | -0.46 | 5,523 | 18,125.54 | 3,433 | 62.16 | 11,257.96 | 62.11 | 11,276.03 | 62.21 | +18.07 | +52.65 | 8 | 0.14 |
| 2025/06/10 | 32.85 | +2.55 | +8.42 | 10,563 | 34,485.95 | 4,663 | 44.14 | 15,206.6 | 44.1 | 15,269.08 | 44.28 | +62.48 | +133.99 | 29 | 0.27 |
| 2025/06/09 | 30.3 | -1.8 | -5.61 | 7,271 | 21,954.65 | 4,002 | 55.04 | 12,068.8 | 54.97 | 12,122.49 | 55.22 | +53.7 | +134.17 | 17 | 0.23 |
| 2025/06/06 | 32.1 | +0.3 | +0.94 | 1,976 | 6,318.32 | 965 | 48.84 | 3,079.47 | 48.74 | 3,085.86 | 48.84 | +6.4 | +66.32 | 1 | 0.05 |
| 2025/06/05 | 31.8 | -0.05 | -0.16 | 3,264 | 10,524.36 | 1,983 | 60.75 | 6,401.41 | 60.82 | 6,394.4 | 60.76 | -7.02 | -35.4 | 4 | 0.12 |
| 2025/06/04 | 31.85 | +0.25 | +0.79 | 2,019 | 6,498.15 | 995 | 49.28 | 3,200.59 | 49.25 | 3,199.05 | 49.23 | -1.53 | -15.43 | 1 | 0.05 |
| 2025/06/03 | 31.6 | -0.7 | -2.17 | 2,686 | 8,595.42 | 1,399 | 52.08 | 4,481.56 | 52.14 | 4,478.69 | 52.11 | -2.87 | -20.51 | 1 | 0.04 |
| 2025/06/02 | 32.3 | +0.35 | +1.1 | 3,578 | 11,367.93 | 1,710 | 47.79 | 5,417.7 | 47.66 | 5,442.76 | 47.88 | +25.05 | +146.52 | 6 | 0.17 |
| 2025/05/29 | 31.95 | -0.1 | -0.31 | 2,244 | 7,200.54 | 1,244 | 55.44 | 3,993.84 | 55.47 | 3,994.05 | 55.47 | +0.21 | +1.73 | 1 | 0.04 |
| 2025/05/28 | 32.05 | -1.05 | -3.17 | 8,496 | 27,813.38 | 5,554 | 65.37 | 18,183.95 | 65.38 | 18,172.92 | 65.34 | -11.03 | -19.85 | 43 | 0.51 |
| 2025/05/27 | 33.1 | +0.7 | +2.16 | 6,914 | 22,424.6 | 4,100 | 59.3 | 13,296.07 | 59.29 | 13,317.39 | 59.39 | +21.32 | +52 | 8 | 0.12 |
| 2025/05/26 | 32.4 | +0.6 | +1.89 | 15,786 | 52,077.47 | 11,271 | 71.4 | 37,186.11 | 71.41 | 37,197.95 | 71.43 | +11.84 | +10.5 | 44 | 0.28 |
| 2025/05/23 | 31.8 | -0.05 | -0.16 | 4,648 | 14,955.47 | 3,124 | 67.21 | 10,056.07 | 67.24 | 10,059.94 | 67.27 | +3.88 | +12.4 | 24 | 0.52 |
| 2025/05/22 | 31.85 | -0.35 | -1.09 | 2,253 | 7,178.31 | 1,261 | 55.97 | 4,016.11 | 55.95 | 4,019.93 | 56 | +3.82 | +30.29 | 13 | 0.58 |
| 2025/05/21 | 32.2 | +1.2 | +3.87 | 4,599 | 14,709.64 | 2,254 | 49.01 | 7,205.36 | 48.98 | 7,206.48 | 48.99 | +1.11 | +4.95 | 4 | 0.09 |
| 2025/05/20 | 31 | +0 | +0 | 3,700 | 11,617.36 | 2,216 | 59.89 | 6,966.61 | 59.97 | 6,968.58 | 59.98 | +1.97 | +8.89 | 9 | 0.24 |
| 2025/05/19 | 31 | -1.1 | -3.43 | 3,461 | 10,956.07 | 1,759 | 50.82 | 5,569.3 | 50.83 | 5,588.75 | 51.01 | +19.45 | +110.6 | 1 | 0.03 |
| 2025/05/16 | 32.1 | +0.35 | +1.1 | 8,345 | 27,126.28 | 6,099 | 73.09 | 19,826.83 | 73.09 | 19,820.38 | 73.07 | -6.45 | -10.58 | 11 | 0.13 |
| 2025/05/15 | 31.75 | -0.4 | -1.24 | 3,202 | 10,224.74 | 1,506 | 47.03 | 4,811.52 | 47.06 | 4,817.34 | 47.11 | +5.82 | +38.65 | 4 | 0.12 |
| 2025/05/14 | 32.15 | +0.55 | +1.74 | 7,568 | 24,622.81 | 4,301 | 56.83 | 13,977.28 | 56.77 | 13,977.94 | 56.77 | +0.66 | +1.53 | 8 | 0.11 |
| 2025/05/13 | 31.6 | +0 | +0 | 7,247 | 23,327.19 | 4,431 | 61.14 | 14,267.4 | 61.16 | 14,247.36 | 61.08 | -20.04 | -45.22 | 0 | 0 |
| 2025/05/12 | 31.6 | +0.25 | +0.8 | 10,086 | 32,067.74 | 7,308 | 72.46 | 23,241.94 | 72.48 | 23,226.88 | 72.43 | -15.05 | -20.6 | 15 | 0.15 |
| 2025/05/09 | 31.35 | +0.95 | +3.13 | 6,454 | 20,023.43 | 4,274 | 66.22 | 13,241.01 | 66.13 | 13,250.02 | 66.17 | +9.01 | +21.07 | 12 | 0.19 |
| 2025/05/08 | 30.4 | -0.75 | -2.41 | 5,239 | 16,201.9 | 3,118 | 59.52 | 9,645.73 | 59.53 | 9,645.17 | 59.53 | -0.56 | -1.8 | 1 | 0.02 |
| 2025/05/07 | 31.15 | -0.05 | -0.16 | 6,483 | 20,074.29 | 4,450 | 68.64 | 13,787.45 | 68.68 | 13,802.94 | 68.76 | +15.49 | +34.82 | 4 | 0.06 |
| 2025/05/06 | 31.2 | -0.45 | -1.42 | 11,939 | 37,715.6 | 8,727 | 73.1 | 27,544.79 | 73.03 | 27,583.08 | 73.13 | +38.28 | +43.86 | 17 | 0.14 |
| 2025/05/05 | 31.65 | -0.15 | -0.47 | 61,986 | 198,820.51 | 52,590 | 84.84 | 168,831.42 | 84.92 | 168,358.65 | 84.68 | -472.77 | -89.9 | 136 | 0.22 |
| 2025/05/02 | 31.8 | +2.85 | +9.84 | 23,082 | 70,559.16 | 15,569 | 67.45 | 47,214.86 | 66.92 | 47,542.39 | 67.38 | +327.53 | +210.37 | 21 | 0.09 |
| 2025/04/30 | 28.95 | -0.35 | -1.19 | 25,683 | 76,749.74 | 20,962 | 81.62 | 62,634.44 | 81.61 | 62,716.06 | 81.72 | +81.62 | +38.94 | 37 | 0.14 |
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。
