3373
19.9
TWD+0.30 (1.53%)
2025.07.17收盤
熱映－現股當沖
熱映最新現股當沖狀況
整理熱映最新(2025/07/16) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的7.69%。當日現股當沖之總損益為+550元、每張平均損益則為+69元。
開盤價
19.7
收盤價
19.9
當日範圍
19.7 - 20
成交張數
111
開盤價(昨)
19.75
收盤價(昨)
19.6
昨日範圍
19.5 - 19.75
成交張數(昨)
104
成交金額
220.50萬
成交金額(昨)
203.70萬
52週範圍
15.85 - 30.8
發行股數
4329萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
19.7
收盤價
19.9
成交張數
111
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(%) | ||||||
| 2025/07/24 | 20.1 | +0 | +0 | 81 | 162.71 | 22 | 27.16 | 44.19 | 27.16 | 44.27 | 27.21 | +0.08 | +36.36 | 0 | 0 |
| 2025/07/23 | 20.1 | +0.1 | +0.5 | 125 | 252.18 | 14 | 11.2 | 28.16 | 11.17 | 28.3 | 11.22 | +0.14 | +100 | 0 | 0 |
| 2025/07/22 | 20 | +0 | +0 | 273 | 551.97 | 44 | 16.12 | 88.98 | 16.12 | 88.87 | 16.1 | -0.12 | -26.14 | 0 | 0 |
| 2025/07/21 | 20 | +0.25 | +1.27 | 144 | 287.98 | 26 | 18.06 | 51.95 | 18.04 | 51.95 | 18.04 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 19.75 | -0.15 | -0.75 | 102 | 202.37 | 15 | 14.71 | 29.75 | 14.7 | 29.87 | 14.76 | +0.12 | +80 | 0 | 0 |
| 2025/07/17 | 19.9 | +0.3 | +1.53 | 111 | 220.5 | 15 | 13.51 | 29.7 | 13.47 | 29.81 | 13.52 | +0.1 | +70 | 0 | 0 |
| 2025/07/16 | 19.6 | +0.15 | +0.77 | 104 | 203.7 | 8 | 7.69 | 15.68 | 7.7 | 15.73 | 7.72 | +0.06 | +68.75 | 0 | 0 |
| 2025/07/15 | 19.45 | +0.15 | +0.78 | 84 | 162.41 | 25 | 29.76 | 48.34 | 29.76 | 48.4 | 29.8 | +0.07 | +26 | 0 | 0 |
| 2025/07/14 | 19.3 | -0.2 | -1.03 | 105 | 202.81 | 15 | 14.29 | 29.04 | 14.32 | 29 | 14.3 | -0.04 | -30 | 0 | 0 |
| 2025/07/11 | 19.5 | +0.2 | +1.04 | 84 | 164.75 | 32 | 38.1 | 62.7 | 38.06 | 62.91 | 38.19 | +0.2 | +64.06 | 1 | 1.19 |
| 2025/07/10 | 19.3 | +0 | +0 | 84 | 162.12 | 2 | 2.38 | 3.86 | 2.38 | 3.86 | 2.38 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 19.3 | +0 | +0 | 44 | 85.41 | 2 | 4.55 | 3.88 | 4.54 | 3.89 | 4.55 | +0.01 | +75 | 0 | 0 |
| 2025/07/08 | 19.3 | -0.2 | -1.03 | 247 | 479.37 | 97 | 39.27 | 188.87 | 39.4 | 188.48 | 39.32 | -0.39 | -40.21 | 1 | 0.4 |
| 2025/07/07 | 19.5 | -0.1 | -0.51 | 109 | 211.28 | 36 | 33.03 | 69.79 | 33.03 | 69.92 | 33.1 | +0.14 | +37.5 | 0 | 0 |
| 2025/07/04 | 19.6 | -0.45 | -2.24 | 242 | 476.88 | 42 | 17.36 | 82.79 | 17.36 | 82.56 | 17.31 | -0.23 | -55.95 | 0 | 0 |
| 2025/07/03 | 20.05 | +0.2 | +1.01 | 157 | 315.41 | 15 | 9.55 | 30.05 | 9.53 | 30.08 | 9.54 | +0.03 | +16.67 | 0 | 0 |
| 2025/07/02 | 19.85 | +0.05 | +0.25 | 109 | 215.73 | 7 | 6.42 | 13.84 | 6.41 | 13.87 | 6.43 | +0.04 | +50 | 0 | 0 |
| 2025/07/01 | 19.8 | +0.1 | +0.51 | 181 | 358.52 | 21 | 11.6 | 41.58 | 11.6 | 41.75 | 11.64 | +0.17 | +83.33 | 0 | 0 |
| 2025/06/30 | 19.7 | -0.25 | -1.25 | 140 | 276.11 | 19 | 13.57 | 37.48 | 13.57 | 37.56 | 13.61 | +0.09 | +44.74 | 0 | 0 |
| 2025/06/27 | 19.95 | -0.05 | -0.25 | 111 | 221.81 | 12 | 10.81 | 24 | 10.82 | 24.05 | 10.84 | +0.06 | +45.83 | 0 | 0 |
| 2025/06/26 | 20 | +0.1 | +0.5 | 171 | 342.49 | 23 | 13.45 | 45.98 | 13.42 | 46.1 | 13.46 | +0.12 | +54.35 | 0 | 0 |
| 2025/06/25 | 19.9 | -0.25 | -1.24 | 699 | 1,378.05 | 152 | 21.75 | 299.2 | 21.71 | 300.89 | 21.83 | +1.69 | +111.18 | 0 | 0 |
| 2025/06/24 | 20.15 | +0.05 | +0.25 | 159 | 321.27 | 37 | 23.27 | 74.78 | 23.28 | 74.78 | 23.28 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 20.1 | +0 | +0 | 207 | 411.9 | 60 | 28.99 | 119.53 | 29.02 | 119.84 | 29.09 | +0.31 | +51.67 | 0 | 0 |
| 2025/06/20 | 20.1 | -0.3 | -1.47 | 328 | 661.29 | 62 | 18.9 | 125.19 | 18.93 | 125.56 | 18.99 | +0.36 | +58.87 | 0 | 0 |
| 2025/06/19 | 20.4 | -0.55 | -2.63 | 351 | 723.01 | 70 | 19.94 | 143.62 | 19.86 | 145.22 | 20.09 | +1.6 | +229.29 | 0 | 0 |
| 2025/06/18 | 20.95 | +0.2 | +0.96 | 436 | 923.88 | 164 | 37.61 | 346.69 | 37.53 | 347.17 | 37.58 | +0.47 | +28.96 | 0 | 0 |
| 2025/06/17 | 20.75 | -0.25 | -1.19 | 202 | 421.1 | 38 | 18.81 | 79.06 | 18.78 | 79.25 | 18.82 | +0.19 | +50 | 0 | 0 |
| 2025/06/16 | 21 | -0.2 | -0.94 | 209 | 439.22 | 66 | 31.58 | 139.03 | 31.65 | 139.04 | 31.66 | +0.01 | +2.27 | 0 | 0 |
| 2025/06/13 | 21.2 | -0.7 | -3.2 | 465 | 993.62 | 105 | 22.58 | 223.48 | 22.49 | 226.57 | 22.8 | +3.09 | +294.29 | 0 | 0 |
| 2025/06/12 | 21.9 | -0.1 | -0.45 | 454 | 1,003.24 | 212 | 46.7 | 469.6 | 46.81 | 469.49 | 46.8 | -0.11 | -5.19 | 0 | 0 |
| 2025/06/11 | 22 | -0.2 | -0.9 | 269 | 593.43 | 77 | 28.62 | 169.88 | 28.63 | 169.92 | 28.63 | +0.04 | +4.55 | 0 | 0 |
| 2025/06/10 | 22.2 | +0.05 | +0.23 | 217 | 483.51 | 29 | 13.36 | 64.7 | 13.38 | 64.74 | 13.39 | +0.04 | +12.07 | 0 | 0 |
| 2025/06/09 | 22.15 | -0.8 | -3.49 | 533 | 1,195.44 | 211 | 39.59 | 473.4 | 39.6 | 475.5 | 39.78 | +2.1 | +99.29 | 2 | 0.38 |
| 2025/06/06 | 22.95 | +0.1 | +0.44 | 360 | 822.43 | 145 | 40.28 | 331.5 | 40.31 | 331.33 | 40.29 | -0.17 | -11.72 | 0 | 0 |
| 2025/06/05 | 22.85 | -0.15 | -0.65 | 684 | 1,570.11 | 397 | 58.04 | 912.28 | 58.1 | 912.42 | 58.11 | +0.14 | +3.4 | 0 | 0 |
| 2025/06/04 | 23 | -0.35 | -1.5 | 1,043 | 2,397.88 | 450 | 43.14 | 1,035.3 | 43.18 | 1,037.32 | 43.26 | +2.02 | +44.78 | 0 | 0 |
| 2025/06/03 | 23.35 | -0.65 | -2.71 | 1,721 | 4,038.95 | 989 | 57.47 | 2,323.5 | 57.53 | 2,324.34 | 57.55 | +0.84 | +8.54 | 0 | 0 |
| 2025/06/02 | 24 | -0.5 | -2.04 | 8,358 | 20,688.14 | 6,705 | 80.22 | 16,609.22 | 80.28 | 16,605.29 | 80.26 | -3.92 | -5.85 | 13 | 0.16 |
| 2025/05/29 | 24.5 | +0 | +0 | 13,198 | 32,708.03 | 10,688 | 80.98 | 26,466.88 | 80.92 | 26,503.28 | 81.03 | +36.4 | +34.06 | 14 | 0.11 |
| 2025/05/28 | 24.5 | +2.2 | +9.87 | 3,935 | 9,476.64 | 1,848 | 46.96 | 4,410.89 | 46.54 | 4,441.27 | 46.87 | +30.39 | +164.42 | 1 | 0.03 |
| 2025/05/27 | 22.3 | -0.4 | -1.76 | 469 | 1,060.91 | 256 | 54.58 | 582.33 | 54.89 | 578.57 | 54.54 | -3.76 | -146.88 | 0 | 0 |
| 2025/05/26 | 22.7 | +0.3 | +1.34 | 1,288 | 2,979.76 | 736 | 57.14 | 1,703.78 | 57.18 | 1,700.78 | 57.08 | -3 | -40.76 | 0 | 0 |
| 2025/05/23 | 22.4 | +0 | +0 | 356 | 796.98 | 172 | 48.31 | 385.72 | 48.4 | 385.33 | 48.35 | -0.39 | -22.67 | 1 | 0.28 |
| 2025/05/22 | 22.4 | -0.3 | -1.32 | 812 | 1,851.04 | 503 | 61.95 | 1,150.02 | 62.13 | 1,148.83 | 62.06 | -1.2 | -23.76 | 0 | 0 |
| 2025/05/21 | 22.7 | +0.25 | +1.11 | 871 | 1,980.67 | 472 | 54.19 | 1,074.01 | 54.22 | 1,074.74 | 54.26 | +0.73 | +15.57 | 0 | 0 |
| 2025/05/20 | 22.45 | -2.1 | -8.55 | 2,947 | 6,909.32 | 1,392 | 47.23 | 3,267.95 | 47.3 | 3,246.24 | 46.98 | -21.72 | -156.03 | 0 | 0 |
| 2025/05/19 | 24.55 | +2.2 | +9.84 | 2,030 | 4,963.42 | 493 | 24.29 | 1,199.6 | 24.17 | 1,203.41 | 24.25 | +3.82 | +77.48 | 0 | 0 |
| 2025/05/16 | 22.35 | +0.55 | +2.52 | 842 | 1,930.97 | 429 | 50.95 | 982.88 | 50.9 | 986.79 | 51.1 | +3.92 | +91.26 | 2 | 0.24 |
| 2025/05/15 | 21.8 | +0.3 | +1.4 | 555 | 1,220.53 | 238 | 42.88 | 523.41 | 42.88 | 521.76 | 42.75 | -1.65 | -69.33 | 0 | 0 |
| 2025/05/14 | 21.5 | +0.15 | +0.7 | 87 | 187.62 | 20 | 22.99 | 43.12 | 22.98 | 43.09 | 22.96 | -0.04 | -17.5 | 0 | 0 |
| 2025/05/13 | 21.35 | +0.4 | +1.91 | 155 | 330.62 | 22 | 14.19 | 46.71 | 14.13 | 47.07 | 14.24 | +0.36 | +163.64 | 0 | 0 |
| 2025/05/12 | 20.95 | +0.25 | +1.21 | 161 | 336.33 | 29 | 18.01 | 59.74 | 17.76 | 60.74 | 18.06 | +0.99 | +343.1 | 0 | 0 |
| 2025/05/09 | 20.7 | -0.1 | -0.48 | 78 | 161.6 | 18 | 23.08 | 37.27 | 23.06 | 37.46 | 23.18 | +0.19 | +105.56 | 0 | 0 |
| 2025/05/08 | 20.8 | -0.2 | -0.95 | 111 | 232.13 | 16 | 14.41 | 33.41 | 14.39 | 33.52 | 14.44 | +0.12 | +71.88 | 0 | 0 |
| 2025/05/07 | 21 | +0.45 | +2.19 | 297 | 632.11 | 148 | 49.83 | 315.51 | 49.91 | 315.35 | 49.89 | -0.17 | -11.49 | 0 | 0 |
| 2025/05/06 | 20.55 | +0.05 | +0.24 | 66 | 135.81 | 7 | 10.61 | 14.4 | 10.6 | 14.39 | 10.6 | -0.01 | -14.29 | 0 | 0 |
| 2025/05/05 | 20.5 | -1 | -4.65 | 398 | 825.94 | 139 | 34.92 | 285.94 | 34.62 | 289.5 | 35.05 | +3.56 | +256.12 | 0 | 0 |
| 2025/05/02 | 21.5 | -1.45 | -6.32 | 1,395 | 3,044.09 | 616 | 44.16 | 1,350.16 | 44.35 | 1,344.59 | 44.17 | -5.58 | -90.5 | 3 | 0.22 |
| 2025/04/30 | 22.95 | +2.05 | +9.81 | 981 | 2,233.39 | 470 | 47.91 | 1,063.82 | 47.63 | 1,072.52 | 48.02 | +8.7 | +185 | 1 | 0.1 |
| 2025/04/29 | 20.9 | +0.05 | +0.24 | 122 | 255.51 | 16 | 13.11 | 33.48 | 13.1 | 33.55 | 13.13 | +0.07 | +40.62 | 0 | 0 |
| 2025/04/28 | 20.85 | -0.45 | -2.11 | 115 | 241.18 | 21 | 18.26 | 44.02 | 18.25 | 44.26 | 18.35 | +0.23 | +111.9 | 0 | 0 |
| 2025/04/25 | 21.3 | +0.25 | +1.19 | 157 | 335.57 | 18 | 11.46 | 38.7 | 11.53 | 38.47 | 11.46 | -0.23 | -127.78 | 0 | 0 |
| 2025/04/24 | 21.05 | +0.05 | +0.24 | 118 | 249.57 | 45 | 38.14 | 95.75 | 38.36 | 94.83 | 38 | -0.91 | -202.22 | 0 | 0 |
| 2025/04/23 | 21 | +0.95 | +4.74 | 135 | 282.31 | 26 | 19.26 | 54.02 | 19.13 | 54.25 | 19.22 | +0.23 | +90.38 | 0 | 0 |
| 2025/04/22 | 20.05 | -0.2 | -0.99 | 167 | 341.27 | 44 | 26.35 | 89.81 | 26.32 | 89.5 | 26.23 | -0.3 | -69.32 | 0 | 0 |
| 2025/04/21 | 20.25 | -0.65 | -3.11 | 262 | 549.62 | 98 | 37.4 | 206.65 | 37.6 | 204.15 | 37.14 | -2.5 | -255.1 | 0 | 0 |
| 2025/04/18 | 20.9 | +1 | +5.03 | 319 | 668.21 | 138 | 43.26 | 288.77 | 43.22 | 290.42 | 43.46 | +1.64 | +118.84 | 0 | 0 |
| 2025/04/17 | 19.9 | -0.2 | -1 | 140 | 279.89 | 57 | 40.71 | 113.97 | 40.72 | 114.27 | 40.83 | +0.3 | +53.51 | 0 | 0 |
| 2025/04/16 | 20.1 | +0.35 | +1.77 | 202 | 407.15 | 87 | 43.07 | 175.44 | 43.09 | 175.57 | 43.12 | +0.14 | +15.52 | 0 | 0 |
| 2025/04/15 | 19.75 | +1.05 | +5.61 | 292 | 564.5 | 77 | 26.37 | 147.95 | 26.21 | 149.1 | 26.41 | +1.16 | +150 | 0 | 0 |
| 2025/04/14 | 18.7 | +0.15 | +0.81 | 139 | 264.6 | 35 | 25.18 | 65.94 | 24.92 | 67.06 | 25.34 | +1.12 | +321.43 | 0 | 0 |
| 2025/04/11 | 18.55 | +1.15 | +6.61 | 350 | 633.26 | 138 | 39.43 | 246.95 | 39 | 250.82 | 39.61 | +3.88 | +280.8 | 0 | 0 |
| 2025/04/10 | 17.4 | +1.55 | +9.78 | 64 | 111.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 15.85 | -1.6 | -9.17 | 647 | 1,054.56 | 168 | 25.97 | 273.48 | 25.93 | 280.28 | 26.58 | +6.8 | +405.06 | 0 | 0 |
| 2025/04/08 | 17.45 | -1.9 | -9.82 | 429 | 753.79 | 44 | 10.26 | 77.11 | 10.23 | 77.53 | 10.29 | +0.42 | +96.59 | 0 | 0 |
| 2025/04/07 | 19.35 | -2.15 | -10 | 93 | 180.04 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.5 | +0.3 | +1.42 | 148 | 316.71 | 46 | 31 | 97.7 | 30.85 | 98.13 | 30.98 | +0.42 | +92.39 | 0 | 0 |
| 2025/04/01 | 21.2 | +0.35 | +1.68 | 244 | 515.29 | 115 | 47.19 | 242.96 | 47.15 | 243.2 | 47.2 | +0.24 | +21.3 | 0 | 0 |
| 2025/03/31 | 20.85 | -0.35 | -1.65 | 262 | 549.96 | 104 | 39.7 | 217.79 | 39.6 | 219.07 | 39.83 | +1.27 | +122.6 | 0 | 0 |
| 2025/03/28 | 21.2 | -0.75 | -3.42 | 429 | 911.05 | 152 | 35.47 | 322.87 | 35.44 | 323.77 | 35.54 | +0.9 | +59.21 | 0 | 0 |
| 2025/03/27 | 21.95 | -0.4 | -1.79 | 141 | 308.86 | 12 | 8.54 | 26.38 | 8.54 | 26.38 | 8.54 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 22.35 | +0.05 | +0.22 | 145 | 324.65 | 26 | 17.9 | 58.11 | 17.9 | 58.13 | 17.91 | +0.02 | +7.69 | 0 | 0 |
| 2025/03/25 | 22.3 | -1.15 | -4.9 | 495 | 1,120.97 | 81 | 16.37 | 183.68 | 16.39 | 181.65 | 16.2 | -2.04 | -251.23 | 0 | 0 |
| 2025/03/24 | 23.45 | -0.35 | -1.47 | 191 | 450.53 | 20 | 10.48 | 47.12 | 10.46 | 47.22 | 10.48 | +0.1 | +47.5 | 0 | 0 |
| 2025/03/21 | 23.8 | -0.2 | -0.83 | 140 | 335.3 | 9 | 6.41 | 21.45 | 6.4 | 21.51 | 6.42 | +0.06 | +61.11 | 0 | 0 |
| 2025/03/20 | 24 | +0.25 | +1.05 | 439 | 1,055.58 | 70 | 15.95 | 168 | 15.92 | 168.23 | 15.94 | +0.23 | +32.14 | 0 | 0 |
| 2025/03/19 | 23.75 | +0.2 | +0.85 | 242 | 575.29 | 34 | 14.04 | 80.69 | 14.03 | 80.83 | 14.05 | +0.14 | +41.18 | 0 | 0 |
| 2025/03/18 | 23.55 | -0.25 | -1.05 | 1,036 | 2,457.97 | 477 | 46.06 | 1,134.17 | 46.14 | 1,127.94 | 45.89 | -6.24 | -130.71 | 0 | 0 |
| 2025/03/17 | 23.8 | +0 | +0 | 910 | 2,177.29 | 352 | 38.7 | 841.02 | 38.63 | 841.9 | 38.67 | +0.89 | +25.14 | 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。
