3362
126
TWD+1.50 (1.20%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為156張，佔整體市場成交張數的27.32%。當日現股當沖之總損益為-1.2萬元、每張平均損益則為-77元。
開盤價
124.5
收盤價
126
當日範圍
123.5 - 127
成交張數
742
開盤價(昨)
124.5
收盤價(昨)
124.5
昨日範圍
123.5 - 126
成交張數(昨)
571
成交金額
9340.80萬
成交金額(昨)
7103.15萬
52週範圍
115 - 291
發行股數
1億
市值
179億
現股當沖－歷史逐日資訊
開盤價
124.5
收盤價
126
成交張數
742
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(%) | ||||||
| 2025/08/28 | 126 | +1.5 | +1.2 | 742 | 9,340.8 | 170 | 22.91 | 2,135.7 | 22.86 | 2,140.2 | 22.91 | +4.5 | +264.71 | 0 | 0 |
| 2025/08/27 | 124.5 | +0.5 | +0.4 | 571 | 7,103.15 | 156 | 27.32 | 1,942.15 | 27.34 | 1,940.95 | 27.33 | -1.2 | -76.92 | 0 | 0 |
| 2025/08/26 | 124 | +0.5 | +0.4 | 568 | 6,988.85 | 208 | 36.62 | 2,555.25 | 36.56 | 2,560.3 | 36.63 | +5.05 | +242.79 | 0 | 0 |
| 2025/08/25 | 123.5 | +8.5 | +7.39 | 1,569 | 19,128.55 | 543 | 34.61 | 6,584.65 | 34.42 | 6,649.55 | 34.76 | +64.9 | +1,195.21 | 2 | 0.13 |
| 2025/08/22 | 115 | -2 | -1.71 | 459 | 5,331.7 | 85 | 18.52 | 991.55 | 18.6 | 988.65 | 18.54 | -2.9 | -341.18 | 0 | 0 |
| 2025/08/21 | 117 | +0 | +0 | 452 | 5,323.85 | 99 | 21.9 | 1,163.75 | 21.86 | 1,168.55 | 21.95 | +4.8 | +484.85 | 0 | 0 |
| 2025/08/20 | 117 | -3 | -2.5 | 787 | 9,218.3 | 157 | 19.95 | 1,843.05 | 19.99 | 1,844.15 | 20.01 | +1.1 | +70.06 | 0 | 0 |
| 2025/08/19 | 120 | -3 | -2.44 | 624 | 7,556.95 | 136 | 21.79 | 1,653.45 | 21.88 | 1,651.65 | 21.86 | -1.8 | -132.35 | 0 | 0 |
| 2025/08/18 | 123 | -1 | -0.81 | 810 | 9,965.2 | 200 | 24.69 | 2,463.9 | 24.73 | 2,472.95 | 24.82 | +9.05 | +452.5 | 0 | 0 |
| 2025/08/15 | 124 | -3 | -2.36 | 848 | 10,631.9 | 266 | 31.37 | 3,335.45 | 31.37 | 3,343.45 | 31.45 | +8 | +300.75 | 0 | 0 |
| 2025/08/14 | 127 | -2 | -1.55 | 1,010 | 12,968.9 | 265 | 26.24 | 3,401.2 | 26.23 | 3,411.85 | 26.31 | +10.65 | +401.89 | 2 | 0.2 |
| 2025/08/13 | 129 | +1.5 | +1.18 | 1,762 | 22,828.9 | 765 | 43.42 | 9,898.05 | 43.36 | 9,905.3 | 43.39 | +7.25 | +94.77 | 0 | 0 |
| 2025/08/12 | 127.5 | -2.5 | -1.92 | 3,308 | 42,357.9 | 1,746 | 52.78 | 22,361.1 | 52.79 | 22,350.5 | 52.77 | -10.6 | -60.71 | 1 | 0.03 |
| 2025/08/11 | 130 | +11.5 | +9.7 | 2,836 | 36,386.8 | 905 | 31.91 | 11,487.15 | 31.57 | 11,636.05 | 31.98 | +148.9 | +1,645.3 | 5 | 0.18 |
| 2025/08/08 | 118.5 | -2 | -1.66 | 596 | 7,135.8 | 160 | 26.85 | 1,924 | 26.96 | 1,922.7 | 26.94 | -1.3 | -81.25 | 0 | 0 |
| 2025/08/07 | 120.5 | +0 | +0 | 295 | 3,572.8 | 64 | 21.69 | 774.05 | 21.67 | 777.15 | 21.75 | +3.1 | +484.38 | 0 | 0 |
| 2025/08/06 | 120.5 | -3 | -2.43 | 412 | 4,995.3 | 107 | 25.97 | 1,301.6 | 26.06 | 1,300.95 | 26.04 | -0.65 | -60.75 | 0 | 0 |
| 2025/08/05 | 123.5 | +1.5 | +1.23 | 845 | 10,534.4 | 355 | 42.01 | 4,426.9 | 42.02 | 4,426.2 | 42.02 | -0.7 | -19.72 | 0 | 0 |
| 2025/08/04 | 122 | +2.5 | +2.09 | 1,179 | 14,450.55 | 395 | 33.5 | 4,813.45 | 33.31 | 4,831.1 | 33.43 | +17.65 | +446.84 | 0 | 0 |
| 2025/08/01 | 119.5 | +2.5 | +2.14 | 671 | 7,857.95 | 236 | 35.17 | 2,748.45 | 34.98 | 2,771.75 | 35.27 | +23.3 | +987.29 | 1 | 0.15 |
| 2025/07/31 | 117 | -1.5 | -1.27 | 529 | 6,276.5 | 151 | 28.54 | 1,795.15 | 28.6 | 1,798.8 | 28.66 | +3.65 | +241.72 | 0 | 0 |
| 2025/07/30 | 118.5 | -0.5 | -0.42 | 289 | 3,428.55 | 50 | 17.3 | 591.8 | 17.26 | 593.65 | 17.31 | +1.85 | +370 | 0 | 0 |
| 2025/07/29 | 119 | -2 | -1.65 | 302 | 3,598.75 | 70 | 23.18 | 834.25 | 23.18 | 835.95 | 23.23 | +1.7 | +242.86 | 0 | 0 |
| 2025/07/28 | 121 | +0.5 | +0.41 | 487 | 5,978.95 | 246 | 50.51 | 3,022.9 | 50.56 | 3,018.2 | 50.48 | -4.7 | -191.06 | 0 | 0 |
| 2025/07/25 | 120.5 | -2.5 | -2.03 | 209 | 2,537.1 | 46 | 22.01 | 561.9 | 22.15 | 556.65 | 21.94 | -5.25 | -1,141.3 | 1 | 0.48 |
| 2025/07/24 | 123 | +1.5 | +2.07 | 290 | 3,549.3 | 68 | 23.45 | 831.65 | 23.43 | 833.35 | 23.48 | +1.7 | +250 | 1 | 0.34 |
| 2025/07/23 | 121.5 | +1.5 | +1.25 | 283 | 3,447.7 | 84 | 29.68 | 1,026.55 | 29.77 | 1,028.15 | 29.82 | +1.6 | +190.48 | 0 | 0 |
| 2025/07/22 | 120 | -4.5 | -3.61 | 372 | 4,528.95 | 65 | 17.47 | 797.95 | 17.62 | 788.4 | 17.41 | -9.55 | -1,469.23 | 0 | 0 |
| 2025/07/21 | 124.5 | -0.5 | -0.4 | 246 | 3,066.65 | 33 | 13.41 | 412.55 | 13.45 | 410.85 | 13.4 | -1.7 | -515.15 | 0 | 0 |
| 2025/07/18 | 125 | +1 | +0.81 | 460 | 5,746.6 | 90 | 19.57 | 1,123.65 | 19.55 | 1,124.7 | 19.57 | +1.05 | +116.67 | 0 | 0 |
| 2025/07/17 | 124 | +3 | +2.48 | 474 | 5,830.65 | 135 | 28.48 | 1,656.55 | 28.41 | 1,659.6 | 28.46 | +3.05 | +225.93 | 0 | 0 |
| 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 |
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。
