3362
161.5
TWD+4.00 (2.54%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為458張，佔整體市場成交張數的46.97%。當日現股當沖之總損益為+4.1萬元、每張平均損益則為+90元。
開盤價
159
收盤價
161.5
當日範圍
156 - 162.5
成交張數
975
開盤價(昨)
149.5
收盤價(昨)
157.5
昨日範圍
145 - 161.5
成交張數(昨)
2,172
成交金額
1.56億
成交金額(昨)
3.31億
52週範圍
149.5 - 291
發行股數
1億
市值
230億
現股當沖－歷史逐日資訊
開盤價
159
收盤價
161.5
成交張數
975
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/03/06 | 202 | -4 | -1.94 | 320 | 6,517.2 | 47 | 14.7 | 962.55 | 14.77 | 959.65 | 14.72 | -2.9 | -617.02 | 0 | 0 |
| 2025/03/05 | 206 | +0 | +0 | 261 | 5,372.12 | 101 | 38.69 | 2,078.3 | 38.69 | 2,080.75 | 38.73 | +2.45 | +242.57 | 0 | 0 |
| 2025/03/04 | 206 | +0.5 | +0.24 | 471 | 9,594.86 | 174 | 36.94 | 3,526.5 | 36.75 | 3,539.3 | 36.89 | +12.8 | +735.63 | 0 | 0 |
| 2025/03/03 | 205.5 | -6 | -2.84 | 547 | 11,241.87 | 120 | 21.94 | 2,463.45 | 21.91 | 2,478.25 | 22.04 | +14.8 | +1,233.33 | 0 | 0 |
| 2025/02/27 | 211.5 | -2.5 | -1.17 | 640 | 13,706 | 148 | 23.12 | 3,176.5 | 23.18 | 3,194.35 | 23.31 | +17.85 | +1,206.08 | 1 | 0.16 |
| 2025/02/26 | 214 | +0.5 | +0.23 | 397 | 8,510.99 | 95 | 23.94 | 2,035.75 | 23.92 | 2,038.5 | 23.95 | +2.75 | +289.47 | 0 | 0 |
| 2025/02/25 | 213.5 | -1.5 | -0.7 | 458 | 9,769.82 | 110 | 24.03 | 2,350.5 | 24.06 | 2,350.1 | 24.05 | -0.4 | -36.36 | 0 | 0 |
| 2025/02/24 | 215 | -1.5 | -0.69 | 528 | 11,441.83 | 138 | 26.11 | 2,988.3 | 26.12 | 2,987.9 | 26.11 | -0.4 | -28.99 | 0 | 0 |
| 2025/02/21 | 216.5 | -1.5 | -0.69 | 338 | 7,346.56 | 62 | 18.33 | 1,347.85 | 18.35 | 1,347.6 | 18.34 | -0.25 | -40.32 | 0 | 0 |
| 2025/02/20 | 218 | -3.5 | -1.58 | 648 | 14,145.8 | 194 | 29.95 | 4,239.3 | 29.97 | 4,244.6 | 30.01 | +5.3 | +273.2 | 1 | 0.15 |
| 2025/02/19 | 221.5 | +6 | +2.78 | 1,200 | 26,398.77 | 421 | 35.1 | 9,249 | 35.04 | 9,255.85 | 35.06 | +6.85 | +162.71 | 0 | 0 |
| 2025/02/18 | 215.5 | +1.5 | +0.7 | 510 | 11,030.29 | 187 | 36.68 | 4,043.85 | 36.66 | 4,045.7 | 36.68 | +1.85 | +98.93 | 0 | 0 |
| 2025/02/17 | 214 | +0.5 | +0.23 | 683 | 14,779.99 | 287 | 42.01 | 6,214.05 | 42.04 | 6,209.4 | 42.01 | -4.65 | -162.02 | 0 | 0 |
| 2025/02/14 | 213.5 | -3 | -1.39 | 460 | 9,859.1 | 120 | 26.08 | 2,568.85 | 26.06 | 2,574.15 | 26.11 | +5.3 | +441.67 | 0 | 0 |
| 2025/02/13 | 216.5 | -0.5 | -0.23 | 654 | 14,234.81 | 265 | 40.49 | 5,775.1 | 40.57 | 5,769.3 | 40.53 | -5.8 | -218.87 | 0 | 0 |
| 2025/02/12 | 217 | +1 | +0.46 | 1,695 | 37,449.69 | 960 | 56.64 | 21,227.1 | 56.68 | 21,182.4 | 56.56 | -44.7 | -465.62 | 1 | 0.06 |
| 2025/02/11 | 216 | +1.5 | +0.7 | 2,012 | 44,175.35 | 948 | 47.11 | 20,771.15 | 47.02 | 20,778.05 | 47.04 | +6.9 | +72.78 | 2 | 0.1 |
| 2025/02/10 | 214.5 | +6 | +2.88 | 1,983 | 43,032.5 | 893 | 45.02 | 19,314.3 | 44.88 | 19,383.65 | 45.04 | +69.35 | +776.6 | 0 | 0 |
| 2025/02/07 | 208.5 | -1.5 | -0.71 | 469 | 9,883.33 | 148 | 31.54 | 3,120.35 | 31.57 | 3,107.9 | 31.45 | -12.45 | -841.22 | 0 | 0 |
| 2025/02/06 | 210 | +1 | +0.48 | 904 | 19,093.72 | 375 | 41.48 | 7,918.7 | 41.47 | 7,901.3 | 41.38 | -17.4 | -464 | 0 | 0 |
| 2025/02/05 | 209 | +13 | +6.63 | 1,158 | 23,765.79 | 251 | 21.67 | 5,092.6 | 21.43 | 5,144.25 | 21.65 | +51.65 | +2,057.77 | 0 | 0 |
| 2025/02/04 | 196 | +0.5 | +0.26 | 398 | 7,761.5 | 131 | 32.94 | 2,559.8 | 32.98 | 2,562.65 | 33.02 | +2.85 | +217.56 | 0 | 0 |
| 2025/02/03 | 195.5 | -5 | -2.49 | 429 | 8,366.16 | 115 | 26.81 | 2,243.25 | 26.81 | 2,243.45 | 26.82 | +0.2 | +17.39 | 0 | 0 |
| 2025/01/22 | 200.5 | +2 | +1.01 | 463 | 9,323.38 | 123 | 26.59 | 2,477.85 | 26.58 | 2,477.45 | 26.57 | -0.4 | -32.52 | 0 | 0 |
| 2025/01/21 | 198.5 | -2.5 | -1.24 | 905 | 18,260 | 393 | 43.42 | 7,951.4 | 43.55 | 7,919.75 | 43.37 | -31.65 | -805.34 | 0 | 0 |
| 2025/01/20 | 201 | +6 | +3.08 | 403 | 7,969.41 | 103 | 25.53 | 2,031.6 | 25.49 | 2,030.65 | 25.48 | -0.95 | -92.23 | 1 | 0.25 |
| 2025/01/17 | 195 | -0.5 | -0.26 | 856 | 16,673.69 | 71 | 8.29 | 1,377 | 8.26 | 1,380.1 | 8.28 | +3.1 | +436.62 | 0 | 0 |
| 2025/01/16 | 195.5 | +1.5 | +0.77 | 321 | 6,279.89 | 95 | 29.62 | 1,859.4 | 29.61 | 1,860.7 | 29.63 | +1.3 | +136.84 | 0 | 0 |
| 2025/01/15 | 194 | -1.5 | -0.77 | 509 | 9,825.9 | 189 | 37.16 | 3,660.4 | 37.25 | 3,656.65 | 37.21 | -3.75 | -198.41 | 1 | 0.2 |
| 2025/01/14 | 195.5 | +1.5 | +0.77 | 638 | 12,440.91 | 116 | 18.17 | 2,252.05 | 18.1 | 2,255.5 | 18.13 | +3.45 | +297.41 | 0 | 0 |
| 2025/01/13 | 194 | -5 | -2.51 | 1,155 | 22,357.81 | 256 | 22.17 | 4,956.2 | 22.17 | 4,956.25 | 22.17 | +0.05 | +1.95 | 0 | 0 |
| 2025/01/10 | 199 | +1.5 | +0.76 | 2,610 | 53,233 | 1,638 | 62.75 | 33,570.05 | 63.06 | 33,486.85 | 62.91 | -83.2 | -507.94 | 1 | 0.04 |
| 2025/01/09 | 197.5 | -6 | -2.95 | 931 | 18,599.85 | 181 | 19.43 | 3,622.85 | 19.48 | 3,634.5 | 19.54 | +11.65 | +643.65 | 0 | 0 |
| 2025/01/08 | 203.5 | +1 | +0.49 | 290 | 5,871.36 | 91 | 31.43 | 1,845.45 | 31.43 | 1,847.2 | 31.46 | +1.75 | +192.31 | 0 | 0 |
| 2025/01/07 | 202.5 | +0 | +0 | 402 | 8,229.12 | 100 | 24.85 | 2,047.3 | 24.88 | 2,044.55 | 24.85 | -2.75 | -275 | 0 | 0 |
| 2025/01/06 | 202.5 | +1 | +0.5 | 413 | 8,409.73 | 119 | 28.79 | 2,424.7 | 28.83 | 2,421.7 | 28.8 | -3 | -252.1 | 0 | 0 |
| 2025/01/03 | 201.5 | -1.5 | -0.74 | 527 | 10,705.87 | 154 | 29.19 | 3,126.3 | 29.2 | 3,127 | 29.21 | +0.7 | +45.45 | 1 | 0.19 |
| 2025/01/02 | 203 | -7.5 | -3.56 | 1,103 | 22,676.44 | 325 | 29.46 | 6,699.85 | 29.55 | 6,690.9 | 29.51 | -8.95 | -275.38 | 1 | 0.09 |
| 2024/12/31 | 210.5 | -0.5 | -0.24 | 985 | 20,865.37 | 499 | 50.67 | 10,599.45 | 50.8 | 10,582.65 | 50.72 | -16.8 | -336.67 | 0 | 0 |
| 2024/12/30 | 211 | -10 | -4.52 | 1,485 | 32,044.69 | 577 | 38.85 | 12,477.85 | 38.94 | 12,445.7 | 38.84 | -32.15 | -557.19 | 2 | 0.13 |
| 2024/12/27 | 221 | -7.5 | -3.28 | 3,263 | 74,364.29 | 1,670 | 51.17 | 38,220 | 51.4 | 38,010.5 | 51.11 | -209.5 | -1,254.49 | 4 | 0.12 |
| 2024/12/26 | 228.5 | +5.5 | +2.47 | 6,142 | 143,331.92 | 3,412 | 55.56 | 79,506 | 55.47 | 79,667.2 | 55.58 | +161.2 | +472.45 | 11 | 0.18 |
| 2024/12/25 | 223 | +13.5 | +6.44 | 2,138 | 46,552.7 | 757 | 35.41 | 16,327.35 | 35.07 | 16,498.45 | 35.44 | +171.1 | +2,260.24 | 3 | 0.14 |
| 2024/12/24 | 209.5 | +1.5 | +0.72 | 637 | 13,359.49 | 269 | 42.22 | 5,649.65 | 42.29 | 5,648.9 | 42.28 | -0.75 | -27.88 | 0 | 0 |
| 2024/12/23 | 208 | -1 | -0.48 | 582 | 12,229.05 | 244 | 41.95 | 5,136.25 | 42 | 5,130.95 | 41.96 | -5.3 | -217.21 | 0 | 0 |
| 2024/12/20 | 209 | -10 | -4.57 | 1,437 | 30,603.91 | 538 | 37.45 | 11,478.45 | 37.51 | 11,453.4 | 37.42 | -25.05 | -465.61 | 0 | 0 |
| 2024/12/19 | 219 | +1.5 | +0.69 | 4,250 | 93,342.29 | 2,712 | 63.81 | 59,538.3 | 63.78 | 59,642.8 | 63.9 | +104.5 | +385.32 | 14 | 0.33 |
| 2024/12/18 | 217.5 | +19.5 | +9.85 | 2,592 | 54,885.46 | 873 | 33.68 | 18,248.75 | 33.25 | 18,435.8 | 33.59 | +187.05 | +2,142.61 | 1 | 0.04 |
| 2024/12/17 | 198 | +6 | +3.12 | 735 | 14,636.45 | 309 | 42.03 | 6,144 | 41.98 | 6,162.9 | 42.11 | +18.9 | +611.65 | 0 | 0 |
| 2024/12/16 | 192 | -8.5 | -4.24 | 818 | 15,984.58 | 253 | 30.94 | 4,969.85 | 31.09 | 4,961.2 | 31.04 | -8.65 | -341.9 | 1 | 0.12 |
| 2024/12/13 | 200.5 | -1 | -0.5 | 269 | 5,413.91 | 84 | 31.17 | 1,690.85 | 31.23 | 1,689.35 | 31.2 | -1.5 | -178.57 | 0 | 0 |
| 2024/12/12 | 201.5 | +0.5 | +0.25 | 250 | 5,099.79 | 79 | 31.54 | 1,610.2 | 31.57 | 1,608.65 | 31.54 | -1.55 | -196.2 | 0 | 0 |
| 2024/12/11 | 201 | +0.5 | +0.25 | 294 | 5,913.37 | 74 | 25.15 | 1,485.6 | 25.12 | 1,487.55 | 25.16 | +1.95 | +263.51 | 0 | 0 |
| 2024/12/10 | 200.5 | -2 | -0.99 | 319 | 6,412.82 | 76 | 23.86 | 1,530.55 | 23.87 | 1,530.6 | 23.87 | +0.05 | +6.58 | 0 | 0 |
| 2024/12/09 | 202.5 | -2 | -0.98 | 307 | 6,246.05 | 74 | 24.09 | 1,506.85 | 24.12 | 1,505.2 | 24.1 | -1.65 | -222.97 | 0 | 0 |
| 2024/12/06 | 204.5 | -4.5 | -2.15 | 387 | 8,012.52 | 86 | 22.2 | 1,777.9 | 22.19 | 1,782.05 | 22.24 | +4.15 | +482.56 | 0 | 0 |
| 2024/12/05 | 209 | -1.5 | -0.71 | 286 | 6,004.55 | 72 | 25.22 | 1,518.5 | 25.29 | 1,514.7 | 25.23 | -3.8 | -527.78 | 0 | 0 |
| 2024/12/04 | 210.5 | +2 | +0.96 | 353 | 7,411.66 | 61 | 17.29 | 1,280.2 | 17.27 | 1,282.1 | 17.3 | +1.9 | +311.48 | 0 | 0 |
| 2024/12/03 | 208.5 | +0.5 | +0.24 | 351 | 7,370.99 | 121 | 34.43 | 2,541.45 | 34.48 | 2,539.55 | 34.45 | -1.9 | -157.02 | 0 | 0 |
| 2024/12/02 | 208 | +3 | +1.46 | 546 | 11,431.36 | 167 | 30.56 | 3,488.8 | 30.52 | 3,493.55 | 30.56 | +4.75 | +284.43 | 0 | 0 |
| 2024/11/29 | 205 | +5.5 | +2.76 | 314 | 6,361.68 | 70 | 22.29 | 1,410.15 | 22.17 | 1,416.6 | 22.27 | +6.45 | +921.43 | 0 | 0 |
| 2024/11/28 | 199.5 | -3 | -1.48 | 708 | 14,135.38 | 155 | 21.88 | 3,097.8 | 21.92 | 3,097.7 | 21.91 | -0.1 | -6.45 | 0 | 0 |
| 2024/11/27 | 202.5 | -4.5 | -2.17 | 502 | 10,248.89 | 100 | 19.93 | 2,045.3 | 19.96 | 2,046.35 | 19.97 | +1.05 | +105 | 0 | 0 |
| 2024/11/26 | 207 | -3 | -1.43 | 428 | 8,974 | 158 | 36.92 | 3,317.1 | 36.96 | 3,309.55 | 36.88 | -7.55 | -477.85 | 0 | 0 |
| 2024/11/25 | 210 | +3 | +1.45 | 294 | 6,135.95 | 90 | 30.61 | 1,877 | 30.59 | 1,881.4 | 30.66 | +4.4 | +488.89 | 0 | 0 |
| 2024/11/22 | 207 | +0 | +0 | 241 | 5,028.2 | 67 | 27.8 | 1,400.15 | 27.85 | 1,398.1 | 27.81 | -2.05 | -305.97 | 0 | 0 |
| 2024/11/21 | 207 | -2 | -0.96 | 343 | 7,130.7 | 93 | 27.11 | 1,931.6 | 27.09 | 1,937.95 | 27.18 | +6.35 | +682.8 | 1 | 0.29 |
| 2024/11/20 | 209 | +0 | +0 | 624 | 13,195 | 260 | 41.67 | 5,499.4 | 41.68 | 5,495.25 | 41.65 | -4.15 | -159.62 | 0 | 0 |
| 2024/11/19 | 209 | +9 | +4.5 | 340 | 7,015.6 | 81 | 23.82 | 1,663.95 | 23.72 | 1,672.55 | 23.84 | +8.6 | +1,061.73 | 0 | 0 |
| 2024/11/18 | 200 | -3 | -1.48 | 485 | 9,754.55 | 115 | 23.71 | 2,316.9 | 23.75 | 2,314.7 | 23.73 | -2.2 | -191.3 | 4 | 0.82 |
| 2024/11/15 | 203 | +0 | +0 | 454 | 9,288.05 | 137 | 30.18 | 2,799.3 | 30.14 | 2,804.4 | 30.19 | +5.1 | +372.26 | 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。
