3363
352
TWD-14.00 (-3.83%)
2025.09.15收盤
上詮－現股當沖
上詮最新現股當沖狀況
整理上詮最新(2025/09/08) 當沖狀況。整體成交張數為8,293張，佔整體市場成交張數的54.55%。當日現股當沖之總損益為+781萬元、每張平均損益則為+942元。
開盤價
370
收盤價
352
當日範圍
350 - 370
成交張數
873
開盤價(昨)
371.5
收盤價(昨)
366
昨日範圍
366 - 373
成交張數(昨)
490
成交金額
3.10億
成交金額(昨)
1.80億
52週範圍
150 - 382
發行股數
1億
市值
365億
現股當沖－歷史逐日資訊
開盤價
370
收盤價
352
成交張數
873
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(%) | ||||||
| 2025/09/08 | 382 | +20.5 | +5.67 | 15,202 | 578,683.35 | 8,293 | 54.55 | 315,104.25 | 54.45 | 315,885.25 | 54.59 | +781 | +941.76 | 25 | 0.16 |
| 2025/09/05 | 361.5 | -0.5 | -0.14 | 5,782 | 212,807.8 | 3,554 | 61.47 | 130,684.55 | 61.41 | 130,712.8 | 61.42 | +28.25 | +79.49 | 24 | 0.42 |
| 2025/09/04 | 362 | -5 | -1.36 | 9,222 | 340,592.65 | 5,709 | 61.91 | 210,818.5 | 61.9 | 210,667 | 61.85 | -151.5 | -265.37 | 3 | 0.03 |
| 2025/09/03 | 367 | +1 | +0.27 | 10,233 | 378,876.3 | 6,513 | 63.65 | 240,964.25 | 63.6 | 241,293.7 | 63.69 | +329.45 | +505.83 | 7 | 0.07 |
| 2025/09/02 | 366 | -0.5 | -0.14 | 8,658 | 313,193.05 | 4,776 | 55.16 | 172,786 | 55.17 | 173,275.45 | 55.33 | +489.45 | +1,024.81 | 8 | 0.09 |
| 2025/08/18 | 360 | +2.5 | +0.7 | 24,474 | 878,178.6 | 15,523 | 63.43 | 554,690.8 | 63.16 | 558,134.85 | 63.56 | +3,444.05 | +2,218.68 | 20 | 0.08 |
| 2025/08/15 | 357.5 | +24.5 | +7.36 | 34,955 | 1,207,322.75 | 26,090 | 74.64 | 899,729.3 | 74.52 | 902,618.3 | 74.76 | +2,889 | +1,107.32 | 47 | 0.13 |
| 2025/08/14 | 333 | +30 | +9.9 | 15,807 | 502,552.35 | 7,766 | 49.13 | 243,842.8 | 48.52 | 246,983.65 | 49.15 | +3,140.85 | +4,044.36 | 3 | 0.02 |
| 2025/08/13 | 303 | +4 | +1.34 | 12,537 | 386,299.2 | 7,401 | 59.03 | 227,497.8 | 58.89 | 228,243.05 | 59.08 | +745.25 | +1,006.96 | 31 | 0.25 |
| 2025/08/12 | 299 | +19 | +6.79 | 10,326 | 306,672.1 | 5,696 | 55.16 | 168,445.45 | 54.93 | 169,204.9 | 55.17 | +759.45 | +1,333.3 | 14 | 0.14 |
| 2025/08/11 | 280 | +4 | +1.45 | 3,859 | 107,451.2 | 2,015 | 52.22 | 56,018.45 | 52.13 | 56,148.1 | 52.25 | +129.65 | +643.42 | 0 | 0 |
| 2025/08/08 | 276 | -19.5 | -6.6 | 7,008 | 199,752.1 | 2,050 | 29.25 | 58,626.75 | 29.35 | 58,553 | 29.31 | -73.75 | -359.76 | 0 | 0 |
| 2025/08/07 | 295.5 | -0.5 | -0.17 | 2,666 | 79,547.45 | 1,389 | 52.1 | 41,451.75 | 52.11 | 41,453.65 | 52.11 | +1.9 | +13.68 | 3 | 0.11 |
| 2025/08/06 | 296 | -2.5 | -0.84 | 1,583 | 47,176.35 | 851 | 53.76 | 25,351.55 | 53.74 | 25,374.4 | 53.79 | +22.85 | +268.51 | 0 | 0 |
| 2025/08/05 | 298.5 | -3.5 | -1.16 | 3,797 | 115,373.45 | 2,062 | 54.31 | 62,616.35 | 54.27 | 62,686.8 | 54.33 | +70.45 | +341.66 | 2 | 0.05 |
| 2025/08/04 | 302 | -2 | -0.66 | 2,965 | 88,127.3 | 1,613 | 54.4 | 47,930.45 | 54.39 | 48,096.25 | 54.58 | +165.8 | +1,027.9 | 0 | 0 |
| 2025/08/01 | 304 | -3 | -0.98 | 4,515 | 137,115.8 | 2,693 | 59.65 | 81,765.6 | 59.63 | 81,961.6 | 59.78 | +196 | +727.81 | 0 | 0 |
| 2025/07/31 | 307 | +19 | +6.6 | 9,163 | 278,876 | 4,919 | 53.68 | 149,086.2 | 53.46 | 149,903.1 | 53.75 | +816.9 | +1,660.7 | 8 | 0.09 |
| 2025/07/30 | 288 | -7 | -2.37 | 3,449 | 100,376.2 | 1,733 | 50.25 | 50,485.15 | 50.3 | 50,500.9 | 50.31 | +15.75 | +90.88 | 3 | 0.09 |
| 2025/07/29 | 295 | -2 | -0.67 | 7,077 | 212,559.3 | 4,663 | 65.89 | 139,947.75 | 65.84 | 139,972.25 | 65.85 | +24.5 | +52.54 | 10 | 0.14 |
| 2025/07/28 | 297 | +0 | +0 | 2,528 | 74,894.6 | 1,499 | 59.3 | 44,400.35 | 59.28 | 44,437.15 | 59.33 | +36.8 | +245.5 | 2 | 0.08 |
| 2025/07/25 | 297 | +7 | +2.41 | 4,258 | 125,785.4 | 2,157 | 50.66 | 63,490.75 | 50.48 | 63,672.75 | 50.62 | +182 | +843.76 | 7 | 0.16 |
| 2025/07/24 | 290 | +8 | +2.84 | 8,426 | 246,880.3 | 5,922 | 70.28 | 173,498.8 | 70.28 | 173,510.3 | 70.28 | +11.5 | +19.42 | 15 | 0.18 |
| 2025/07/23 | 282 | -3.5 | -1.23 | 2,480 | 70,499.05 | 1,379 | 55.6 | 39,193.1 | 55.59 | 39,175.8 | 55.57 | -17.3 | -125.45 | 1 | 0.04 |
| 2025/07/22 | 285.5 | -11 | -3.71 | 6,570 | 192,763.45 | 4,050 | 61.64 | 118,991.4 | 61.73 | 119,081.5 | 61.78 | +90.1 | +222.47 | 8 | 0.12 |
| 2025/07/21 | 296.5 | +0 | +0 | 3,581 | 105,972.55 | 2,357 | 65.82 | 69,723.2 | 65.79 | 69,826.9 | 65.89 | +103.7 | +439.97 | 2 | 0.06 |
| 2025/07/18 | 296.5 | +5.5 | +1.89 | 5,031 | 148,314.4 | 2,990 | 59.43 | 88,013.8 | 59.34 | 88,187.45 | 59.46 | +173.65 | +580.77 | 5 | 0.1 |
| 2025/07/17 | 291 | -4 | -1.36 | 3,318 | 96,905.05 | 2,133 | 64.29 | 62,310.15 | 64.3 | 62,346.65 | 64.34 | +36.5 | +171.12 | 1 | 0.03 |
| 2025/07/16 | 295 | +7 | +2.43 | 3,552 | 103,596.85 | 2,011 | 56.62 | 58,565.2 | 56.53 | 58,616 | 56.58 | +50.8 | +252.61 | 3 | 0.08 |
| 2025/07/15 | 288 | +7.5 | +2.67 | 2,753 | 78,876.6 | 1,700 | 61.75 | 48,648.15 | 61.68 | 48,702.2 | 61.74 | +54.05 | +317.94 | 6 | 0.22 |
| 2025/07/14 | 280.5 | -10 | -3.44 | 2,039 | 57,866.25 | 913 | 44.78 | 25,919.25 | 44.79 | 25,893.2 | 44.75 | -26.05 | -285.32 | 0 | 0 |
| 2025/07/11 | 290.5 | -3.5 | -1.19 | 4,559 | 132,839.45 | 2,931 | 64.29 | 85,367.8 | 64.26 | 85,487.75 | 64.35 | +119.95 | +409.25 | 3 | 0.07 |
| 2025/07/10 | 294 | +12.5 | +4.44 | 11,450 | 339,349.15 | 7,458 | 65.14 | 220,614.8 | 65.01 | 221,154.95 | 65.17 | +540.15 | +724.26 | 7 | 0.06 |
| 2025/07/09 | 281.5 | +2 | +0.72 | 4,379 | 123,469.35 | 2,832 | 64.67 | 79,731.65 | 64.58 | 79,880.95 | 64.7 | +149.3 | +527.19 | 1 | 0.02 |
| 2025/07/08 | 279.5 | +11.5 | +4.29 | 3,239 | 87,864.4 | 1,960 | 60.51 | 53,024.2 | 60.35 | 53,130.75 | 60.47 | +106.55 | +543.62 | 6 | 0.19 |
| 2025/07/07 | 268 | -9.5 | -3.42 | 2,652 | 72,119 | 1,355 | 51.09 | 36,883.85 | 51.14 | 36,909.75 | 51.18 | +25.9 | +191.14 | 1 | 0.04 |
| 2025/07/04 | 277.5 | -5.5 | -1.94 | 4,731 | 134,645.35 | 3,336 | 70.51 | 95,034.05 | 70.58 | 94,876.55 | 70.46 | -157.5 | -472.12 | 2 | 0.04 |
| 2025/07/03 | 283 | -2 | -0.7 | 4,500 | 128,507.25 | 2,799 | 62.2 | 79,906.9 | 62.18 | 79,905.95 | 62.18 | -0.95 | -3.39 | 6 | 0.13 |
| 2025/07/02 | 285 | +7 | +2.52 | 3,583 | 100,725.15 | 2,059 | 57.47 | 57,671.2 | 57.26 | 57,893 | 57.48 | +221.8 | +1,077.22 | 3 | 0.08 |
| 2025/07/01 | 278 | +4.5 | +1.65 | 4,341 | 122,312.25 | 2,972 | 68.46 | 83,692.15 | 68.42 | 83,774.2 | 68.49 | +82.05 | +276.08 | 10 | 0.23 |
| 2025/06/30 | 273.5 | -11 | -3.87 | 2,846 | 78,735.75 | 1,558 | 54.74 | 43,081.75 | 54.72 | 43,119.6 | 54.76 | +37.85 | +242.94 | 1 | 0.04 |
| 2025/06/27 | 284.5 | +5.5 | +1.97 | 3,674 | 103,535.7 | 2,306 | 62.77 | 65,014.85 | 62.79 | 65,006.95 | 62.79 | -7.9 | -34.26 | 6 | 0.16 |
| 2025/06/26 | 279 | -7 | -2.45 | 4,593 | 131,946.6 | 2,748 | 59.83 | 79,032.4 | 59.9 | 78,945.55 | 59.83 | -86.85 | -316.05 | 3 | 0.07 |
| 2025/06/25 | 286 | -3 | -1.04 | 10,356 | 300,814.9 | 6,706 | 64.75 | 194,514.85 | 64.66 | 194,208.15 | 64.56 | -306.7 | -457.35 | 7 | 0.07 |
| 2025/06/24 | 289 | +26 | +9.89 | 11,178 | 318,327.85 | 7,198 | 64.39 | 204,905.35 | 64.37 | 205,592.8 | 64.59 | +687.45 | +955.06 | 12 | 0.11 |
| 2025/06/05 | 241.5 | -8 | -3.21 | 5,769 | 141,163.2 | 3,756 | 65.11 | 91,920.25 | 65.12 | 92,050.3 | 65.21 | +130.05 | +346.25 | 2 | 0.03 |
| 2025/06/04 | 249.5 | +2 | +0.81 | 10,028 | 252,625.3 | 7,099 | 70.79 | 178,768.45 | 70.76 | 178,774.9 | 70.77 | +6.45 | +9.09 | 29 | 0.29 |
| 2025/06/03 | 247.5 | +4.5 | +1.85 | 11,180 | 274,370.3 | 9,053 | 80.97 | 222,052 | 80.93 | 222,162.9 | 80.97 | +110.9 | +122.5 | 8 | 0.07 |
| 2025/06/02 | 243 | +6.5 | +2.75 | 6,561 | 151,806.35 | 4,553 | 69.39 | 105,334.65 | 69.39 | 105,469.9 | 69.48 | +135.25 | +297.06 | 9 | 0.14 |
| 2025/05/29 | 236.5 | +11.5 | +5.11 | 8,708 | 203,764.55 | 6,452 | 74.09 | 150,810 | 74.01 | 150,937.9 | 74.07 | +127.9 | +198.23 | 14 | 0.16 |
| 2025/05/28 | 225 | -11 | -4.66 | 4,965 | 114,621.1 | 2,952 | 59.46 | 68,214.15 | 59.51 | 68,090 | 59.4 | -124.15 | -420.56 | 7 | 0.14 |
| 2025/05/27 | 236 | -7.5 | -3.08 | 9,002 | 218,969.7 | 5,933 | 65.91 | 144,184.8 | 65.85 | 144,086.8 | 65.8 | -98 | -165.18 | 9 | 0.1 |
| 2025/05/12 | 222 | -8 | -3.48 | 10,537 | 240,020.4 | 7,309 | 69.37 | 166,347.9 | 69.31 | 166,338.85 | 69.3 | -9.05 | -12.38 | 8 | 0.08 |
| 2025/05/09 | 230 | +11 | +5.02 | 25,259 | 576,412.4 | 21,341 | 84.49 | 487,083.65 | 84.5 | 487,063.55 | 84.5 | -20.1 | -9.42 | 21 | 0.08 |
| 2025/05/08 | 219 | +15.5 | +7.62 | 17,942 | 384,357.9 | 14,738 | 82.14 | 315,583.9 | 82.11 | 316,018.75 | 82.22 | +434.85 | +295.05 | -- | -- |
| 2025/05/07 | 203.5 | +14 | +7.39 | 12,395 | 247,588.45 | 9,088 | 73.32 | 180,601.3 | 72.94 | 181,384.7 | 73.26 | +783.4 | +862.02 | -- | -- |
| 2025/05/06 | 189.5 | +7.5 | +4.12 | 3,437 | 64,071.5 | 2,265 | 65.9 | 42,133.65 | 65.76 | 42,283.65 | 65.99 | +150 | +662.25 | -- | -- |
| 2025/05/05 | 182 | -9 | -4.71 | 4,728 | 87,294.8 | 2,902 | 61.38 | 53,648.85 | 61.46 | 53,666.55 | 61.48 | +17.7 | +60.99 | -- | -- |
| 2025/05/02 | 191 | +5 | +2.69 | 6,837 | 132,884.85 | 4,555 | 66.62 | 88,477.25 | 66.58 | 88,585.9 | 66.66 | +108.65 | +238.53 | -- | -- |
| 2025/04/30 | 186 | -6.5 | -3.38 | 4,402 | 82,587.9 | 2,732 | 62.06 | 51,267.85 | 62.08 | 51,309.35 | 62.13 | +41.5 | +151.9 | -- | -- |
| 2025/04/29 | 192.5 | +7.5 | +4.05 | 16,536 | 313,980.15 | 11,882 | 71.86 | 225,658.3 | 71.87 | 225,848.4 | 71.93 | +190.1 | +159.99 | -- | -- |
| 2025/04/28 | 185 | +16.5 | +9.79 | 5,023 | 89,786.85 | 2,166 | 43.12 | 38,208.5 | 42.55 | 38,959.6 | 43.39 | +751.1 | +3,467.68 | -- | -- |
| 2025/04/08 | 176 | -19.5 | -9.97 | 436 | 7,673.6 | 2 | 0.46 | 35.2 | 0.46 | 35.2 | 0.46 | +0 | +0 | -- | -- |
| 2025/04/07 | 195.5 | -21.5 | -9.91 | 43 | 840.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 217 | -7.5 | -3.34 | 7,196 | 157,864.18 | 4,369 | 60.72 | 95,746.4 | 60.65 | 96,113.45 | 60.88 | +367.05 | +840.12 | -- | -- |
| 2025/04/01 | 224.5 | -22 | -8.92 | 8,831 | 202,460.46 | 4,160 | 47.11 | 95,564.45 | 47.2 | 95,745.65 | 47.29 | +181.2 | +435.58 | -- | -- |
| 2025/03/31 | 246.5 | -27 | -9.87 | 4,753 | 117,299.28 | 2,154 | 45.32 | 53,167.5 | 45.33 | 53,149.65 | 45.31 | -17.85 | -82.87 | -- | -- |
| 2025/03/14 | 299.5 | +21 | +7.54 | 8,530 | 244,410.04 | 5,268 | 61.76 | 150,483.65 | 61.57 | 150,679 | 61.65 | +195.35 | +370.82 | -- | -- |
| 2025/03/13 | 278.5 | +8 | +2.96 | 8,531 | 236,059.93 | 6,197 | 72.64 | 171,501.05 | 72.65 | 171,613.2 | 72.7 | +112.15 | +180.97 | -- | -- |
| 2025/03/12 | 270.5 | +22.5 | +9.07 | 6,529 | 172,974.75 | 3,922 | 60.07 | 103,636.8 | 59.91 | 104,132.4 | 60.2 | +495.6 | +1,263.64 | -- | -- |
| 2025/03/11 | 248 | -24.5 | -8.99 | 8,250 | 204,989.12 | 4,007 | 48.57 | 99,484.15 | 48.53 | 100,106.85 | 48.84 | +622.7 | +1,554.03 | -- | -- |
| 2025/03/10 | 272.5 | -30 | -9.92 | 10,185 | 282,854.93 | 5,048 | 49.56 | 139,826.3 | 49.43 | 140,455.3 | 49.66 | +629 | +1,246.04 | -- | -- |
| 2025/02/20 | 329 | -16.5 | -4.78 | 6,076 | 203,482.61 | 2,654 | 43.68 | 88,997.6 | 43.74 | 89,208.3 | 43.84 | +210.7 | +793.9 | -- | -- |
| 2025/02/19 | 345.5 | +3 | +0.88 | 7,678 | 269,106.95 | 5,044 | 65.69 | 176,658.3 | 65.65 | 176,799.05 | 65.7 | +140.75 | +279.04 | -- | -- |
| 2025/02/18 | 342.5 | -1.5 | -0.44 | 4,771 | 162,207.74 | 3,143 | 65.87 | 106,765.4 | 65.82 | 106,968.25 | 65.95 | +202.85 | +645.4 | -- | -- |
| 2025/02/17 | 344 | +15 | +4.56 | 4,349 | 146,928.14 | 2,491 | 57.28 | 83,901.25 | 57.1 | 84,015.75 | 57.18 | +114.5 | +459.65 | -- | -- |
| 2025/02/14 | 329 | -13 | -3.8 | 6,037 | 201,857.61 | 3,582 | 59.33 | 119,870.85 | 59.38 | 120,282.25 | 59.59 | +411.4 | +1,148.52 | -- | -- |
| 2025/02/13 | 342 | -0.5 | -0.15 | 4,663 | 158,147.62 | 2,931 | 62.86 | 99,431.6 | 62.87 | 99,519.2 | 62.93 | +87.6 | +298.87 | -- | -- |
| 2025/02/12 | 342.5 | -14.5 | -4.06 | 12,164 | 423,419.12 | 7,841 | 64.46 | 272,548.9 | 64.37 | 273,579.75 | 64.61 | +1,030.85 | +1,314.69 | -- | -- |
| 2025/02/11 | 357 | +20 | +5.93 | 13,326 | 471,942.99 | 9,400 | 70.54 | 332,396.45 | 70.43 | 333,348.2 | 70.63 | +951.75 | +1,012.5 | -- | -- |
| 2025/02/10 | 337 | +2 | +0.6 | 8,909 | 300,545.92 | 5,525 | 62.02 | 186,301.25 | 61.99 | 186,783.1 | 62.15 | +481.85 | +872.13 | -- | -- |
| 2025/01/13 | 276 | -30.5 | -9.95 | 9,969 | 282,011.25 | 4,807 | 48.22 | 136,477.3 | 48.39 | 135,930.25 | 48.2 | -547.05 | -1,138.03 | -- | -- |
| 2025/01/10 | 306.5 | +9.5 | +3.2 | 12,805 | 394,604.28 | 8,819 | 68.87 | 271,532.1 | 68.81 | 272,042.05 | 68.94 | +509.95 | +578.24 | -- | -- |
| 2025/01/09 | 297 | -11 | -3.57 | 12,394 | 377,639.38 | 8,242 | 66.5 | 250,970.95 | 66.46 | 251,097.6 | 66.49 | +126.65 | +153.66 | -- | -- |
| 2025/01/08 | 308 | +12 | +4.05 | 20,904 | 620,136.03 | 16,489 | 78.88 | 488,457.2 | 78.77 | 489,334.35 | 78.91 | +877.15 | +531.96 | -- | -- |
| 2025/01/07 | 296 | +26.5 | +9.83 | 21,299 | 601,043.21 | 12,936 | 60.73 | 361,287.2 | 60.11 | 364,742.7 | 60.68 | +3,455.5 | +2,671.23 | -- | -- |
| 2024/12/20 | 238 | +1 | +0.42 | 10,578 | 256,457.6 | 6,970 | 65.89 | 168,638.55 | 65.76 | 168,944.6 | 65.88 | +306.05 | +439.1 | -- | -- |
| 2024/12/19 | 237 | +4 | +1.72 | 5,811 | 134,899.68 | 4,296 | 73.93 | 99,638.45 | 73.86 | 99,840.2 | 74.01 | +201.75 | +469.62 | -- | -- |
| 2024/12/18 | 233 | -3.5 | -1.48 | 9,587 | 218,420.48 | 6,902 | 71.99 | 157,209.8 | 71.98 | 157,717.15 | 72.21 | +507.35 | +735.08 | -- | -- |
| 2024/12/17 | 236.5 | +2 | +0.85 | 4,739 | 109,969.24 | 3,085 | 65.1 | 71,533.8 | 65.05 | 71,706.15 | 65.21 | +172.35 | +558.67 | -- | -- |
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。
