3362
121
TWD+2.50 (2.11%)
2025.07.16收盤
先進光－現股當沖
先進光最新現股當沖狀況
整理先進光最新(2025/07/16) 當沖狀況。整體成交張數為75張，佔整體市場成交張數的18.84%。當日現股當沖之總損益為+3.85萬元、每張平均損益則為+513元。
開盤價
118.5
收盤價
121
當日範圍
118.5 - 122
成交張數
398
開盤價(昨)
117.5
收盤價(昨)
118.5
昨日範圍
117.5 - 120
成交張數(昨)
357
成交金額
4798.15萬
成交金額(昨)
4230.50萬
52週範圍
116.5 - 291
發行股數
1億
市值
172億
現股當沖－歷史逐日資訊
開盤價
118.5
收盤價
121
成交張數
398
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(%) | ||||||
| 2025/07/16 | 121 | +2.5 | +2.11 | 398 | 4,798.15 | 75 | 18.84 | 901.9 | 18.8 | 905.75 | 18.88 | +3.85 | +513.33 | 0 | 0 |
| 2025/07/15 | 118.5 | +2 | +1.72 | 357 | 4,230.5 | 91 | 25.49 | 1,079.05 | 25.51 | 1,082.65 | 25.59 | +3.6 | +395.6 | 0 | 0 |
| 2025/07/14 | 116.5 | -3 | -2.51 | 337 | 3,959.15 | 69 | 20.47 | 811.75 | 20.5 | 813.8 | 20.55 | +2.05 | +297.1 | 0 | 0 |
| 2025/07/11 | 119.5 | +2 | +1.7 | 306 | 3,607.8 | 99 | 32.35 | 1,165.65 | 32.31 | 1,168.4 | 32.39 | +2.75 | +277.78 | 0 | 0 |
| 2025/07/10 | 117.5 | -2 | -1.67 | 283 | 3,365.65 | 60 | 21.2 | 714.05 | 21.22 | 713.25 | 21.19 | -0.8 | -133.33 | 0 | 0 |
| 2025/07/09 | 119.5 | +3 | +2.58 | 372 | 4,417.1 | 124 | 33.33 | 1,468.55 | 33.25 | 1,474.8 | 33.39 | +6.25 | +504.03 | 0 | 0 |
| 2025/07/08 | 116.5 | -2 | -1.69 | 394 | 4,587.15 | 75 | 19.04 | 873.2 | 19.04 | 875.2 | 19.08 | +2 | +266.67 | 0 | 0 |
| 2025/07/07 | 118.5 | -3.5 | -2.87 | 460 | 5,455.15 | 119 | 25.87 | 1,411.2 | 25.87 | 1,413.15 | 25.9 | +1.95 | +163.87 | 0 | 0 |
| 2025/07/04 | 122 | -1.5 | -1.21 | 446 | 5,446.1 | 83 | 18.61 | 1,016.65 | 18.67 | 1,010.95 | 18.56 | -5.7 | -686.75 | 0 | 0 |
| 2025/07/03 | 123.5 | -2 | -1.59 | 654 | 8,129.55 | 122 | 18.65 | 1,518.85 | 18.68 | 1,513.8 | 18.62 | -5.05 | -413.93 | 0 | 0 |
| 2025/07/02 | 125.5 | +0.5 | +0.4 | 260 | 3,253.25 | 70 | 26.92 | 875.55 | 26.91 | 876.1 | 26.93 | +0.55 | +78.57 | 0 | 0 |
| 2025/07/01 | 125 | -0.5 | -0.4 | 451 | 5,656.7 | 141 | 31.26 | 1,772.55 | 31.34 | 1,772 | 31.33 | -0.55 | -39.01 | 0 | 0 |
| 2025/06/30 | 125.5 | -3 | -2.33 | 512 | 6,461.2 | 167 | 32.62 | 2,109.1 | 32.64 | 2,110.6 | 32.67 | +1.5 | +89.82 | 0 | 0 |
| 2025/06/27 | 128.5 | -3.5 | -2.65 | 2,822 | 36,951.65 | 1,463 | 51.84 | 19,162.5 | 51.86 | 19,164.95 | 51.86 | +2.45 | +16.75 | 0 | 0 |
| 2025/06/26 | 132 | +8 | +6.45 | 2,982 | 39,407.8 | 1,485 | 49.8 | 19,507.35 | 49.5 | 19,700.7 | 49.99 | +193.35 | +1,302.02 | 2 | 0.07 |
| 2025/06/25 | 124 | -0.5 | -0.4 | 451 | 5,625.65 | 136 | 30.16 | 1,698.75 | 30.2 | 1,701.3 | 30.24 | +2.55 | +187.5 | 0 | 0 |
| 2025/06/24 | 124.5 | +3 | +2.47 | 691 | 8,681.25 | 269 | 38.93 | 3,376.4 | 38.89 | 3,384.7 | 38.99 | +8.3 | +308.55 | 0 | 0 |
| 2025/06/23 | 121.5 | -3 | -2.41 | 872 | 10,503.2 | 263 | 30.16 | 3,168.05 | 30.16 | 3,173.65 | 30.22 | +5.6 | +212.93 | 5 | 0.57 |
| 2025/06/20 | 124.5 | -2 | -1.58 | 801 | 9,983.1 | 292 | 36.45 | 3,639.5 | 36.46 | 3,649.1 | 36.55 | +9.6 | +328.77 | 5 | 0.62 |
| 2025/06/19 | 126.5 | -5.5 | -4.17 | 997 | 12,710 | 202 | 20.26 | 2,574.1 | 20.25 | 2,584.45 | 20.33 | +10.35 | +512.38 | 0 | 0 |
| 2025/06/18 | 132 | +1.5 | +1.15 | 528 | 6,898.7 | 228 | 43.18 | 2,976.25 | 43.14 | 2,983.2 | 43.24 | +6.95 | +304.82 | 0 | 0 |
| 2025/06/17 | 130.5 | -1 | -0.76 | 857 | 11,314.3 | 330 | 38.51 | 4,359.65 | 38.53 | 4,365.65 | 38.59 | +6 | +181.82 | 1 | 0.12 |
| 2025/06/16 | 131.5 | -6 | -4.36 | 1,305 | 17,274.65 | 492 | 37.7 | 6,514.85 | 37.71 | 6,515.35 | 37.72 | +0.5 | +10.16 | 1 | 0.08 |
| 2025/06/13 | 137.5 | -4.5 | -3.17 | 6,589 | 92,439.75 | 3,831 | 58.14 | 53,711.35 | 58.1 | 53,672.65 | 58.06 | -38.7 | -101.02 | 8 | 0.12 |
| 2025/06/12 | 142 | +12.5 | +9.65 | 3,970 | 55,148.95 | 1,823 | 45.92 | 25,080.45 | 45.48 | 25,364.45 | 45.99 | +284 | +1,557.87 | 2 | 0.05 |
| 2025/06/11 | 129.5 | +2.5 | +1.97 | 781 | 10,172 | 357 | 45.71 | 4,649.75 | 45.71 | 4,643.75 | 45.65 | -6 | -168.07 | 1 | 0.13 |
| 2025/06/10 | 127 | +0.5 | +0.4 | 437 | 5,529 | 106 | 24.26 | 1,335.05 | 24.15 | 1,345.9 | 24.34 | +10.85 | +1,023.58 | 0 | 0 |
| 2025/06/09 | 126.5 | -2 | -1.56 | 263 | 3,345.9 | 90 | 34.22 | 1,143.9 | 34.19 | 1,148.45 | 34.32 | +4.55 | +505.56 | 0 | 0 |
| 2025/06/06 | 128.5 | +1 | +0.78 | 315 | 3,967.85 | 114 | 36.19 | 1,435.8 | 36.19 | 1,444.15 | 36.4 | +8.35 | +732.46 | 0 | 0 |
| 2025/06/05 | 127.5 | +1 | +0.79 | 646 | 8,322.3 | 273 | 42.26 | 3,510.35 | 42.18 | 3,521.5 | 42.31 | +11.15 | +408.42 | 0 | 0 |
| 2025/06/04 | 126.5 | +4.5 | +3.69 | 431 | 5,406.95 | 93 | 21.58 | 1,164.35 | 21.53 | 1,169.55 | 21.63 | +5.2 | +559.14 | 0 | 0 |
| 2025/06/03 | 122 | -1 | -0.81 | 197 | 2,424.1 | 27 | 13.71 | 331.55 | 13.68 | 332.4 | 13.71 | +0.85 | +314.81 | 0 | 0 |
| 2025/06/02 | 123 | -4 | -3.15 | 325 | 4,004.75 | 57 | 17.54 | 703.45 | 17.57 | 704.85 | 17.6 | +1.4 | +245.61 | 0 | 0 |
| 2025/05/29 | 127 | +0.5 | +0.4 | 278 | 3,560.4 | 79 | 28.42 | 1,013.7 | 28.47 | 1,012 | 28.42 | -1.7 | -215.19 | 0 | 0 |
| 2025/05/28 | 126.5 | +0.5 | +0.4 | 260 | 3,318.45 | 72 | 27.69 | 919.95 | 27.72 | 921.25 | 27.76 | +1.3 | +180.56 | 7 | 2.69 |
| 2025/05/27 | 126 | -3 | -2.33 | 387 | 4,882.5 | 80 | 20.67 | 1,011.2 | 20.71 | 1,013.25 | 20.75 | +2.05 | +256.25 | 0 | 0 |
| 2025/05/26 | 129 | +0 | +0 | 208 | 2,697.6 | 86 | 41.35 | 1,114.45 | 41.31 | 1,116.8 | 41.4 | +2.35 | +273.26 | 2 | 0.96 |
| 2025/05/23 | 129 | -1 | -0.77 | 208 | 2,701.3 | 57 | 27.4 | 738.45 | 27.34 | 740.95 | 27.43 | +2.5 | +438.6 | 0 | 0 |
| 2025/05/22 | 130 | -1 | -0.76 | 280 | 3,618.65 | 91 | 32.5 | 1,175.3 | 32.48 | 1,178 | 32.55 | +2.7 | +296.7 | 0 | 0 |
| 2025/05/21 | 131 | +1.5 | +1.16 | 304 | 3,999.3 | 114 | 37.5 | 1,497.45 | 37.44 | 1,498.7 | 37.47 | +1.25 | +109.65 | 0 | 0 |
| 2025/05/20 | 129.5 | +0.5 | +0.39 | 467 | 6,123.6 | 218 | 46.68 | 2,864.85 | 46.78 | 2,861.8 | 46.73 | -3.05 | -139.91 | 1 | 0.21 |
| 2025/05/19 | 129 | -5 | -3.73 | 629 | 8,223.75 | 213 | 33.86 | 2,789.95 | 33.93 | 2,785.45 | 33.87 | -4.5 | -211.27 | 0 | 0 |
| 2025/05/16 | 134 | +1 | +0.75 | 347 | 4,665.3 | 83 | 23.92 | 1,114 | 23.88 | 1,114.85 | 23.9 | +0.85 | +102.41 | 0 | 0 |
| 2025/05/15 | 133 | -5 | -3.62 | 857 | 11,559.5 | 177 | 20.65 | 2,388.95 | 20.67 | 2,398.35 | 20.75 | +9.4 | +531.07 | 2 | 0.23 |
| 2025/05/14 | 138 | +3 | +2.22 | 571 | 7,844.5 | 187 | 32.75 | 2,567.2 | 32.73 | 2,568.9 | 32.75 | +1.7 | +90.91 | 0 | 0 |
| 2025/05/13 | 135 | -1.5 | -1.1 | 1,166 | 16,150.6 | 543 | 46.57 | 7,542.9 | 46.7 | 7,484.65 | 46.34 | -58.25 | -1,072.74 | 1 | 0.09 |
| 2025/05/12 | 136.5 | +5.5 | +4.2 | 999 | 13,558.85 | 334 | 33.43 | 4,521.15 | 33.34 | 4,543.25 | 33.51 | +22.1 | +661.68 | 0 | 0 |
| 2025/05/09 | 131 | +4.5 | +3.56 | 588 | 7,549.25 | 236 | 40.14 | 3,012.2 | 39.9 | 3,024.1 | 40.06 | +11.9 | +504.24 | 0 | 0 |
| 2025/05/08 | 126.5 | +2.5 | +2.02 | 318 | 4,006.9 | 72 | 22.64 | 906.75 | 22.63 | 910.15 | 22.71 | +3.4 | +472.22 | 0 | 0 |
| 2025/05/07 | 124 | -2 | -1.59 | 245 | 3,034.7 | 83 | 33.88 | 1,023.65 | 33.73 | 1,030.05 | 33.94 | +6.4 | +771.08 | 0 | 0 |
| 2025/05/06 | 126 | +1.5 | +1.2 | 357 | 4,469.45 | 116 | 32.49 | 1,449.05 | 32.42 | 1,454.05 | 32.53 | +5 | +431.03 | 0 | 0 |
| 2025/05/05 | 124.5 | -9 | -6.74 | 950 | 11,885.75 | 330 | 34.74 | 4,130.7 | 34.75 | 4,168.9 | 35.07 | +38.2 | +1,157.58 | 2 | 0.21 |
| 2025/05/02 | 133.5 | +3 | +2.3 | 433 | 5,797.5 | 95 | 21.94 | 1,268.4 | 21.88 | 1,272.5 | 21.95 | +4.1 | +431.58 | 0 | 0 |
| 2025/04/30 | 130.5 | -5.5 | -4.04 | 777 | 10,378.5 | 318 | 40.93 | 4,238.05 | 40.83 | 4,261.75 | 41.06 | +23.7 | +745.28 | 0 | 0 |
| 2025/04/29 | 136 | +3.5 | +2.64 | 642 | 8,621.75 | 243 | 37.85 | 3,259.7 | 37.81 | 3,264.3 | 37.86 | +4.6 | +189.3 | 0 | 0 |
| 2025/04/28 | 132.5 | +2.5 | +1.92 | 394 | 5,171.9 | 139 | 35.28 | 1,818.8 | 35.17 | 1,825.35 | 35.29 | +6.55 | +471.22 | 0 | 0 |
| 2025/04/25 | 130 | +3 | +2.36 | 622 | 8,135.3 | 202 | 32.48 | 2,637.25 | 32.42 | 2,641.4 | 32.47 | +4.15 | +205.45 | 0 | 0 |
| 2025/04/24 | 127 | +0 | +0 | 791 | 10,246.3 | 467 | 59.04 | 6,042.7 | 58.97 | 6,060.6 | 59.15 | +17.9 | +383.3 | 0 | 0 |
| 2025/04/23 | 127 | +7 | +5.83 | 619 | 7,857.65 | 279 | 45.07 | 3,539.3 | 45.04 | 3,541.55 | 45.07 | +2.25 | +80.65 | 1 | 0.16 |
| 2025/04/22 | 120 | -2.5 | -2.04 | 791 | 9,632.85 | 391 | 49.43 | 4,766.15 | 49.48 | 4,775.7 | 49.58 | +9.55 | +244.25 | 2 | 0.25 |
| 2025/04/21 | 122.5 | -7.5 | -5.77 | 612 | 7,661.3 | 135 | 22.06 | 1,712.95 | 22.36 | 1,682.1 | 21.96 | -30.85 | -2,285.19 | 9 | 1.47 |
| 2025/04/18 | 130 | -3.5 | -2.62 | 512 | 6,731.9 | 98 | 19.14 | 1,302.3 | 19.35 | 1,278.4 | 18.99 | -23.9 | -2,438.78 | 10 | 1.95 |
| 2025/04/17 | 133.5 | +0 | +0 | 676 | 8,943.75 | 276 | 40.83 | 3,634.85 | 40.64 | 3,680.15 | 41.15 | +45.3 | +1,641.3 | 0 | 0 |
| 2025/04/16 | 133.5 | -5.5 | -3.96 | 989 | 13,487.15 | 350 | 35.39 | 4,783.65 | 35.47 | 4,781.85 | 35.45 | -1.8 | -51.43 | 0 | 0 |
| 2025/04/15 | 139 | +10.5 | +8.17 | 2,965 | 40,575.95 | 1,444 | 48.7 | 19,669.95 | 48.48 | 19,930.85 | 49.12 | +260.9 | +1,806.79 | 0 | 0 |
| 2025/04/14 | 128.5 | +11.5 | +9.83 | 2,015 | 25,761.5 | 848 | 42.08 | 10,848.25 | 42.11 | 10,847.4 | 42.11 | -0.85 | -10.02 | 0 | 0 |
| 2025/04/11 | 117 | -9.5 | -7.51 | 2,788 | 32,015.3 | 1,231 | 44.15 | 14,094.5 | 44.02 | 14,202.9 | 44.36 | +108.4 | +880.58 | 3 | 0.11 |
| 2025/04/10 | 126.5 | +8.5 | +7.2 | 5,904 | 75,213.7 | 2,761 | 46.76 | 35,130.5 | 46.71 | 35,211.55 | 46.82 | +81.05 | +293.55 | 3 | 0.05 |
| 2025/04/09 | 118 | -13 | -9.92 | 415 | 4,897 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 131 | -14.5 | -9.97 | 496 | 6,497.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 145.5 | -16 | -9.91 | 124 | 1,807.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 161.5 | +4 | +2.54 | 975 | 15,639.23 | 458 | 46.97 | 7,335.9 | 46.91 | 7,340 | 46.93 | +4.1 | +89.52 | 1 | 0.1 |
| 2025/04/01 | 157.5 | +8 | +5.35 | 2,172 | 33,147.01 | 1,003 | 46.17 | 15,190.25 | 45.83 | 15,314.05 | 46.2 | +123.8 | +1,234.3 | 1 | 0.05 |
| 2025/03/31 | 149.5 | -16.5 | -9.94 | 2,441 | 36,761.85 | 618 | 25.32 | 9,302.5 | 25.3 | 9,365.05 | 25.47 | +62.55 | +1,012.14 | 3 | 0.12 |
| 2025/03/28 | 166 | -14.5 | -8.03 | 1,606 | 27,405.08 | 314 | 19.55 | 5,351.55 | 19.53 | 5,391.7 | 19.67 | +40.15 | +1,278.66 | 2 | 0.12 |
| 2025/03/27 | 180.5 | -1 | -0.55 | 288 | 5,172.87 | 120 | 41.66 | 2,154.05 | 41.64 | 2,158.4 | 41.73 | +4.35 | +362.5 | 1 | 0.35 |
| 2025/03/26 | 181.5 | +2.5 | +1.4 | 426 | 7,775.22 | 186 | 43.63 | 3,392.65 | 43.63 | 3,392.3 | 43.63 | -0.35 | -18.82 | 0 | 0 |
| 2025/03/25 | 179 | -1 | -0.56 | 453 | 8,139.65 | 98 | 21.64 | 1,766 | 21.7 | 1,763.15 | 21.66 | -2.85 | -290.82 | 1 | 0.22 |
| 2025/03/24 | 180 | -4 | -2.17 | 321 | 5,840.91 | 79 | 24.59 | 1,438.4 | 24.63 | 1,441.7 | 24.68 | +3.3 | +417.72 | 0 | 0 |
| 2025/03/21 | 184 | -2 | -1.08 | 234 | 4,289.9 | 55 | 23.49 | 1,009.1 | 23.52 | 1,008.7 | 23.51 | -0.4 | -72.73 | 0 | 0 |
| 2025/03/20 | 186 | +1.5 | +0.81 | 280 | 5,234.23 | 64 | 22.82 | 1,194.05 | 22.81 | 1,194.65 | 22.82 | +0.6 | +93.75 | 0 | 0 |
| 2025/03/19 | 184.5 | -3 | -1.6 | 248 | 4,584.57 | 53 | 21.41 | 981.8 | 21.42 | 981.95 | 21.42 | +0.15 | +28.3 | 0 | 0 |
| 2025/03/18 | 187.5 | +1 | +0.54 | 243 | 4,573.09 | 77 | 31.72 | 1,450.55 | 31.72 | 1,453.15 | 31.78 | +2.6 | +337.66 | 0 | 0 |
| 2025/03/17 | 186.5 | +3 | +1.63 | 314 | 5,863.54 | 110 | 35.04 | 2,052.95 | 35.01 | 2,056.15 | 35.07 | +3.2 | +290.91 | 0 | 0 |
| 2025/03/14 | 183.5 | -2 | -1.08 | 1,025 | 18,641.75 | 292 | 28.47 | 5,299.4 | 28.43 | 5,325 | 28.56 | +25.6 | +876.71 | 3 | 0.29 |
| 2025/03/13 | 185.5 | -5 | -2.62 | 477 | 9,007.48 | 82 | 17.19 | 1,556.5 | 17.28 | 1,558.25 | 17.3 | +1.75 | +213.41 | 0 | 0 |
| 2025/03/12 | 190.5 | -2 | -1.04 | 739 | 14,117.06 | 136 | 18.41 | 2,602.1 | 18.43 | 2,604.3 | 18.45 | +2.2 | +161.76 | 0 | 0 |
| 2025/03/11 | 192.5 | -4 | -2.04 | 1,110 | 21,093.52 | 265 | 23.87 | 4,999.05 | 23.7 | 5,019.8 | 23.8 | +20.75 | +783.02 | 7 | 0.63 |
| 2025/03/10 | 196.5 | -2.5 | -1.26 | 309 | 6,118.5 | 68 | 22 | 1,347.15 | 22.02 | 1,350.25 | 22.07 | +3.1 | +455.88 | 0 | 0 |
| 2025/03/07 | 199 | -3 | -1.49 | 447 | 8,907.14 | 92 | 20.6 | 1,838.95 | 20.65 | 1,839.3 | 20.65 | +0.35 | +38.04 | 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。
