3540
31.85
TWD+0.40 (1.27%)
2025.08.21收盤
曜越－現股當沖
曜越最新現股當沖狀況
整理曜越最新(2025/08/20) 當沖狀況。整體成交張數為49張，佔整體市場成交張數的22.79%。當日現股當沖之總損益為+1.25萬元、每張平均損益則為+256元。
開盤價
31.65
收盤價
31.85
當日範圍
31.5 - 32.2
成交張數
63
開盤價(昨)
32
收盤價(昨)
31.45
昨日範圍
31.1 - 32.8
成交張數(昨)
215
成交金額
200.98萬
成交金額(昨)
678.86萬
52週範圍
24.4 - 41.7
發行股數
7246萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
31.65
收盤價
31.85
成交張數
63
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(%) | ||||||
| 2025/08/20 | 31.45 | -0.75 | -2.33 | 215 | 678.86 | 49 | 22.79 | 154.61 | 22.77 | 155.87 | 22.96 | +1.25 | +256.12 | 0 | 0 |
| 2025/08/19 | 32.2 | -0.75 | -2.28 | 111 | 360.74 | 13 | 11.71 | 42.37 | 11.75 | 42.26 | 11.71 | -0.12 | -88.46 | 0 | 0 |
| 2025/08/18 | 32.95 | +0.25 | +0.76 | 168 | 552.49 | 9 | 5.36 | 29.5 | 5.34 | 29.62 | 5.36 | +0.12 | +138.89 | 0 | 0 |
| 2025/08/15 | 32.7 | -0.05 | -0.15 | 321 | 1,055.27 | 101 | 31.46 | 331.49 | 31.41 | 333.03 | 31.56 | +1.54 | +152.48 | 0 | 0 |
| 2025/08/14 | 32.75 | +0.45 | +1.39 | 303 | 989.3 | 30 | 9.9 | 97.58 | 9.86 | 98.06 | 9.91 | +0.48 | +160 | 0 | 0 |
| 2025/08/13 | 32.3 | +0.6 | +1.89 | 252 | 813.71 | 53 | 21.03 | 170.59 | 20.97 | 171.16 | 21.04 | +0.57 | +107.55 | 0 | 0 |
| 2025/08/12 | 31.7 | +0.15 | +0.48 | 159 | 500.43 | 41 | 25.79 | 128.78 | 25.73 | 129.41 | 25.86 | +0.64 | +156.1 | 0 | 0 |
| 2025/08/11 | 31.55 | -0.35 | -1.1 | 134 | 423.79 | 27 | 20.15 | 85.56 | 20.19 | 85.56 | 20.19 | +0.01 | +3.7 | 0 | 0 |
| 2025/08/08 | 31.9 | -1.05 | -3.19 | 359 | 1,157.12 | 86 | 23.96 | 279.2 | 24.13 | 276.61 | 23.9 | -2.6 | -302.33 | 0 | 0 |
| 2025/08/07 | 32.95 | +0.45 | +1.38 | 337 | 1,137.65 | 109 | 32.34 | 365.12 | 32.09 | 368.71 | 32.41 | +3.59 | +329.36 | 0 | 0 |
| 2025/08/06 | 32.5 | -0.25 | -0.76 | 63 | 204.73 | 6 | 9.52 | 19.5 | 9.52 | 19.53 | 9.54 | +0.03 | +50 | 0 | 0 |
| 2025/08/05 | 32.75 | +0.55 | +1.71 | 204 | 666.38 | 31 | 15.2 | 100.51 | 15.08 | 101.19 | 15.19 | +0.69 | +220.97 | 0 | 0 |
| 2025/08/04 | 32.2 | +0.5 | +1.58 | 119 | 378.01 | 18 | 15.13 | 56.75 | 15.01 | 57.23 | 15.14 | +0.48 | +269.44 | 0 | 0 |
| 2025/08/01 | 31.7 | +0.35 | +1.12 | 223 | 703.26 | 30 | 13.45 | 94.73 | 13.47 | 95.38 | 13.56 | +0.65 | +215 | 0 | 0 |
| 2025/07/31 | 31.35 | -0.1 | -0.32 | 127 | 399.23 | 17 | 13.39 | 53.59 | 13.42 | 53.66 | 13.44 | +0.08 | +47.06 | 0 | 0 |
| 2025/07/30 | 31.45 | -0.2 | -0.63 | 126 | 397.27 | 23 | 18.25 | 72.45 | 18.24 | 72.5 | 18.25 | +0.04 | +19.57 | 0 | 0 |
| 2025/07/29 | 31.65 | -0.7 | -2.16 | 79 | 252.27 | 8 | 10.13 | 25.59 | 10.14 | 25.52 | 10.12 | -0.07 | -81.25 | 0 | 0 |
| 2025/07/28 | 32.35 | +0.25 | +0.78 | 59 | 191.5 | 7 | 11.86 | 22.64 | 11.82 | 22.7 | 11.86 | +0.07 | +100 | 0 | 0 |
| 2025/07/25 | 32.1 | -0.4 | -1.23 | 47 | 151.09 | 2 | 4.26 | 6.42 | 4.25 | 6.46 | 4.27 | +0.04 | +200 | 0 | 0 |
| 2025/07/24 | 32.5 | +0.8 | +2.52 | 203 | 655.32 | 85 | 41.87 | 273.36 | 41.71 | 274.38 | 41.87 | +1.01 | +119.41 | 0 | 0 |
| 2025/07/23 | 31.7 | +0.4 | +1.28 | 70 | 223.06 | 16 | 22.86 | 51.04 | 22.88 | 50.97 | 22.85 | -0.07 | -46.88 | 0 | 0 |
| 2025/07/22 | 31.3 | -1.2 | -3.69 | 140 | 444.36 | 35 | 25 | 110.7 | 24.91 | 110.45 | 24.86 | -0.26 | -72.86 | 0 | 0 |
| 2025/07/21 | 32.5 | +0 | +0 | 128 | 417 | 22 | 17.19 | 71.42 | 17.13 | 72.06 | 17.28 | +0.64 | +288.64 | 0 | 0 |
| 2025/07/18 | 32.5 | -0.15 | -0.46 | 80 | 260.44 | 19 | 23.75 | 61.83 | 23.74 | 61.94 | 23.78 | +0.11 | +57.89 | 0 | 0 |
| 2025/07/17 | 32.65 | +0.4 | +1.24 | 155 | 507.59 | 30 | 19.35 | 98.28 | 19.36 | 98.2 | 19.35 | -0.07 | -23.33 | 0 | 0 |
| 2025/07/16 | 32.25 | +0.35 | +1.1 | 349 | 1,133.85 | 100 | 28.65 | 324.42 | 28.61 | 324.97 | 28.66 | +0.56 | +55.5 | 0 | 0 |
| 2025/07/15 | 31.9 | +0.05 | +0.16 | 158 | 504.72 | 39 | 24.68 | 124.78 | 24.72 | 124.64 | 24.69 | -0.14 | -37.18 | 0 | 0 |
| 2025/07/14 | 31.85 | -0.15 | -0.47 | 128 | 408.9 | 37 | 28.91 | 117.68 | 28.78 | 118.4 | 28.96 | +0.72 | +194.59 | 0 | 0 |
| 2025/07/11 | 32 | +1.35 | +4.4 | 311 | 992.79 | 96 | 30.87 | 306.27 | 30.85 | 306.24 | 30.85 | -0.04 | -3.65 | 0 | 0 |
| 2025/07/10 | 30.65 | -0.1 | -0.33 | 81 | 247.99 | 21 | 25.93 | 64.33 | 25.94 | 64.33 | 25.94 | +0.01 | +2.38 | 0 | 0 |
| 2025/07/09 | 30.75 | +0.5 | +1.65 | 76 | 231.4 | 14 | 18.42 | 42.22 | 18.24 | 42.77 | 18.49 | +0.56 | +400 | 0 | 0 |
| 2025/07/08 | 30.25 | -0.45 | -1.47 | 179 | 539.48 | 48 | 26.82 | 144.57 | 26.8 | 144.69 | 26.82 | +0.12 | +23.96 | 0 | 0 |
| 2025/07/07 | 30.7 | -0.2 | -0.65 | 99 | 301.63 | 22 | 22.22 | 66.58 | 22.07 | 67.48 | 22.37 | +0.91 | +411.36 | 0 | 0 |
| 2025/07/04 | 30.9 | -0.8 | -2.52 | 172 | 534.05 | 6 | 3.49 | 18.7 | 3.5 | 18.78 | 3.52 | +0.09 | +141.67 | 0 | 0 |
| 2025/07/03 | 31.7 | +0.55 | +1.77 | 155 | 493.28 | 16 | 10.32 | 50.66 | 10.27 | 50.88 | 10.31 | +0.22 | +137.5 | 0 | 0 |
| 2025/07/02 | 31.15 | -0.4 | -1.27 | 109 | 340.18 | 14 | 12.84 | 43.73 | 12.86 | 43.83 | 12.88 | +0.1 | +67.86 | 0 | 0 |
| 2025/07/01 | 31.55 | +0.05 | +0.16 | 65 | 206.47 | 9 | 13.85 | 28.64 | 13.87 | 28.43 | 13.77 | -0.21 | -238.89 | 0 | 0 |
| 2025/06/30 | 31.5 | -0.95 | -2.93 | 201 | 637.93 | 43 | 21.39 | 137.38 | 21.54 | 136.32 | 21.37 | -1.06 | -247.67 | 0 | 0 |
| 2025/06/27 | 32.45 | -0.75 | -2.26 | 179 | 583.61 | 23 | 12.85 | 75.06 | 12.86 | 75.09 | 12.87 | +0.04 | +15.22 | 0 | 0 |
| 2025/06/26 | 33.2 | +0.7 | +2.15 | 230 | 765.83 | 57 | 24.78 | 189.2 | 24.71 | 189.97 | 24.81 | +0.77 | +134.21 | 0 | 0 |
| 2025/06/25 | 32.5 | -0.25 | -0.76 | 213 | 702.73 | 73 | 34.27 | 241.53 | 34.37 | 240.63 | 34.24 | -0.9 | -123.29 | 0 | 0 |
| 2025/06/24 | 32.75 | +1.45 | +4.63 | 310 | 1,012.39 | 84 | 27.1 | 272.91 | 26.96 | 274.4 | 27.1 | +1.49 | +177.38 | 0 | 0 |
| 2025/06/23 | 31.3 | -0.75 | -2.34 | 157 | 488.24 | 38 | 24.2 | 118.09 | 24.19 | 118.47 | 24.26 | +0.38 | +100 | 0 | 0 |
| 2025/06/20 | 32.05 | -0.55 | -1.69 | 115 | 368.87 | 11 | 9.57 | 35.26 | 9.56 | 35.38 | 9.59 | +0.12 | +104.55 | 0 | 0 |
| 2025/06/19 | 32.6 | -0.7 | -2.1 | 129 | 421.02 | 21 | 16.28 | 68.48 | 16.27 | 68.83 | 16.35 | +0.35 | +169.05 | 0 | 0 |
| 2025/06/18 | 33.3 | +0.25 | +0.76 | 130 | 431 | 27 | 20.77 | 89.48 | 20.76 | 89.69 | 20.81 | +0.2 | +74.07 | 0 | 0 |
| 2025/06/17 | 33.05 | +0.45 | +1.38 | 501 | 1,685.52 | 221 | 44.11 | 742.58 | 44.06 | 740.5 | 43.93 | -2.08 | -93.89 | 0 | 0 |
| 2025/06/16 | 32.6 | -0.15 | -0.46 | 139 | 452.81 | 29 | 20.86 | 94.5 | 20.87 | 94.72 | 20.92 | +0.21 | +74.14 | 0 | 0 |
| 2025/06/13 | 32.75 | -1.2 | -3.53 | 370 | 1,216.03 | 63 | 17.03 | 206.44 | 16.98 | 208.69 | 17.16 | +2.26 | +358.73 | 0 | 0 |
| 2025/06/12 | 33.95 | -0.2 | -0.59 | 174 | 594.48 | 48 | 27.59 | 164.04 | 27.59 | 164.08 | 27.6 | +0.04 | +8.33 | 0 | 0 |
| 2025/06/11 | 34.15 | +0.5 | +1.49 | 384 | 1,309.05 | 98 | 25.52 | 332.92 | 25.43 | 333.76 | 25.5 | +0.84 | +86.22 | 0 | 0 |
| 2025/06/10 | 33.65 | +0.3 | +0.9 | 334 | 1,132.96 | 129 | 38.62 | 437.38 | 38.6 | 437.15 | 38.59 | -0.22 | -17.05 | 0 | 0 |
| 2025/06/09 | 33.35 | +0.1 | +0.3 | 269 | 906.21 | 126 | 46.84 | 425.05 | 46.9 | 423.97 | 46.79 | -1.08 | -85.71 | 0 | 0 |
| 2025/06/06 | 33.25 | +0.05 | +0.15 | 144 | 476.19 | 38 | 26.39 | 125.81 | 26.42 | 126.13 | 26.49 | +0.33 | +85.53 | 0 | 0 |
| 2025/06/05 | 33.2 | +0.3 | +0.91 | 282 | 945.15 | 112 | 39.72 | 375.03 | 39.68 | 375.55 | 39.73 | +0.52 | +46.43 | 0 | 0 |
| 2025/06/04 | 32.9 | +0.9 | +2.81 | 249 | 818.67 | 110 | 44.18 | 361.05 | 44.1 | 361.93 | 44.21 | +0.89 | +80.45 | 0 | 0 |
| 2025/06/03 | 32 | -0.5 | -1.54 | 205 | 663.35 | 31 | 15.12 | 100.22 | 15.11 | 100.8 | 15.2 | +0.58 | +187.1 | 0 | 0 |
| 2025/06/02 | 32.5 | -1.6 | -4.69 | 483 | 1,574.13 | 133 | 27.54 | 434.42 | 27.6 | 435.57 | 27.67 | +1.16 | +86.84 | 2 | 0.41 |
| 2025/05/29 | 34.1 | +0.45 | +1.34 | 1,498 | 5,236.53 | 842 | 56.21 | 2,947.64 | 56.29 | 2,943.86 | 56.22 | -3.79 | -45.01 | 3 | 0.2 |
| 2025/05/28 | 33.65 | +1.4 | +4.34 | 464 | 1,550.66 | 132 | 28.45 | 439.11 | 28.32 | 440.92 | 28.43 | +1.81 | +137.5 | 0 | 0 |
| 2025/05/27 | 32.25 | -0.35 | -1.07 | 161 | 519.31 | 30 | 18.63 | 97 | 18.68 | 96.98 | 18.67 | -0.02 | -6.67 | 0 | 0 |
| 2025/05/26 | 32.6 | -0.5 | -1.51 | 295 | 965.97 | 54 | 18.31 | 176.38 | 18.26 | 177.43 | 18.37 | +1.04 | +193.52 | 0 | 0 |
| 2025/05/23 | 33.1 | +0.15 | +0.46 | 1,068 | 3,621.8 | 625 | 58.52 | 2,122.57 | 58.61 | 2,112.92 | 58.34 | -9.65 | -154.48 | 6 | 0.56 |
| 2025/05/22 | 32.95 | +0.1 | +0.3 | 1,222 | 4,150.37 | 665 | 54.42 | 2,263.08 | 54.53 | 2,256.91 | 54.38 | -6.17 | -92.71 | 0 | 0 |
| 2025/05/21 | 32.85 | +1.1 | +3.46 | 636 | 2,103.41 | 288 | 45.28 | 949.19 | 45.13 | 954.5 | 45.38 | +5.32 | +184.55 | 3 | 0.47 |
| 2025/05/20 | 31.75 | +0.1 | +0.32 | 157 | 498.79 | 62 | 39.49 | 197.09 | 39.51 | 197.18 | 39.53 | +0.09 | +13.71 | 0 | 0 |
| 2025/05/19 | 31.65 | -1.85 | -5.52 | 302 | 971.93 | 69 | 22.85 | 223.25 | 22.97 | 222.01 | 22.84 | -1.25 | -180.43 | 0 | 0 |
| 2025/05/16 | 33.5 | -0.1 | -0.3 | 259 | 868.15 | 47 | 18.15 | 157.92 | 18.19 | 158.07 | 18.21 | +0.15 | +32.98 | 0 | 0 |
| 2025/05/15 | 33.6 | +0.35 | +1.05 | 516 | 1,722.02 | 165 | 31.98 | 549.96 | 31.94 | 553.82 | 32.16 | +3.86 | +233.94 | 0 | 0 |
| 2025/05/14 | 33.25 | +2.35 | +7.61 | 801 | 2,598.11 | 255 | 31.84 | 824.06 | 31.72 | 832.03 | 32.02 | +7.97 | +312.55 | 1 | 0.12 |
| 2025/05/13 | 30.9 | -0.4 | -1.28 | 503 | 1,575.08 | 172 | 34.19 | 540.46 | 34.31 | 538.26 | 34.17 | -2.19 | -127.33 | 0 | 0 |
| 2025/05/12 | 31.3 | +0.8 | +2.62 | 629 | 1,943.23 | 264 | 41.97 | 814.12 | 41.89 | 816.64 | 42.02 | +2.52 | +95.64 | 0 | 0 |
| 2025/05/09 | 30.5 | +0.6 | +2.01 | 2,268 | 7,193.04 | 1,163 | 51.28 | 3,695.28 | 51.37 | 3,673.5 | 51.07 | -21.77 | -187.23 | 5 | 0.22 |
| 2025/05/08 | 29.9 | +2.7 | +9.93 | 416 | 1,226.7 | 76 | 18.27 | 221.04 | 18.02 | 222.94 | 18.17 | +1.9 | +250 | 0 | 0 |
| 2025/05/07 | 27.2 | -0.3 | -1.09 | 86 | 233.75 | 16 | 18.6 | 43.38 | 18.56 | 43.61 | 18.66 | +0.23 | +140.62 | 0 | 0 |
| 2025/05/06 | 27.5 | +0.25 | +0.92 | 49 | 134.59 | 8 | 16.33 | 21.89 | 16.27 | 21.93 | 16.29 | +0.03 | +37.5 | 0 | 0 |
| 2025/05/05 | 27.25 | -1.25 | -4.39 | 238 | 654.12 | 45 | 18.91 | 123.48 | 18.88 | 123.95 | 18.95 | +0.47 | +104.44 | 0 | 0 |
| 2025/05/02 | 28.5 | +0.85 | +3.07 | 108 | 305.56 | 15 | 13.89 | 42.29 | 13.84 | 42.47 | 13.9 | +0.18 | +120 | 0 | 0 |
| 2025/04/30 | 27.65 | -0.3 | -1.07 | 114 | 316.32 | 25 | 21.93 | 69.61 | 22.01 | 69.47 | 21.96 | -0.15 | -60 | 0 | 0 |
| 2025/04/29 | 27.95 | +0.95 | +3.52 | 194 | 535.49 | 19 | 9.79 | 52.17 | 9.74 | 52.51 | 9.81 | +0.33 | +173.68 | 0 | 0 |
| 2025/04/28 | 27 | +0.65 | +2.47 | 122 | 328.63 | 12 | 9.84 | 32.31 | 9.83 | 32.36 | 9.85 | +0.04 | +37.5 | 0 | 0 |
| 2025/04/25 | 26.35 | +0.9 | +3.54 | 133 | 349.06 | 34 | 25.56 | 88.97 | 25.49 | 89.28 | 25.58 | +0.32 | +92.65 | 0 | 0 |
| 2025/04/24 | 25.45 | -0.3 | -1.17 | 240 | 613.64 | 25 | 10.42 | 63.77 | 10.39 | 64.23 | 10.47 | +0.47 | +186 | 0 | 0 |
| 2025/04/23 | 25.75 | +0.7 | +2.79 | 93 | 241.44 | 21 | 22.58 | 54.59 | 22.61 | 54.28 | 22.48 | -0.3 | -145.24 | 0 | 0 |
| 2025/04/22 | 25.05 | -0.5 | -1.96 | 93 | 235.8 | 20 | 21.51 | 50.74 | 21.52 | 50.7 | 21.5 | -0.04 | -20 | 0 | 0 |
| 2025/04/21 | 25.55 | -1.15 | -4.31 | 107 | 278.99 | 26 | 24.3 | 67.92 | 24.35 | 68.33 | 24.49 | +0.41 | +155.77 | 0 | 0 |
| 2025/04/18 | 26.7 | +0.25 | +0.95 | 95 | 252.13 | 5 | 5.26 | 13.26 | 5.26 | 13.34 | 5.29 | +0.08 | +160 | 0 | 0 |
| 2025/04/17 | 26.45 | -0.25 | -0.94 | 115 | 302.69 | 25 | 21.74 | 65.61 | 21.68 | 65.69 | 21.7 | +0.07 | +28 | 0 | 0 |
| 2025/04/16 | 26.7 | -0.35 | -1.29 | 237 | 637.16 | 64 | 27 | 172.53 | 27.08 | 172.25 | 27.03 | -0.28 | -43.75 | 0 | 0 |
| 2025/04/15 | 27.05 | +0.75 | +2.85 | 297 | 799.83 | 55 | 18.52 | 147.92 | 18.49 | 148.22 | 18.53 | +0.3 | +54.55 | 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。
