3362
130
TWD-1.00 (-0.76%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為91張，佔整體市場成交張數的32.5%。當日現股當沖之總損益為+2.7萬元、每張平均損益則為+297元。
開盤價
130.5
收盤價
130
當日範圍
128 - 130.5
成交張數
280
開盤價(昨)
130
收盤價(昨)
131
昨日範圍
130 - 133
成交張數(昨)
304
成交金額
3618.65萬
成交金額(昨)
3999.30萬
52週範圍
117 - 291
發行股數
1億
市值
185億
現股當沖－歷史逐日資訊
開盤價
130.5
收盤價
130
成交張數
280
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(%) | ||||||
| 2025/05/22 | 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 |
| 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 |
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。
