3680
283
TWD-9.50 (-3.25%)
2025.08.20收盤
家登－現股當沖
家登最新現股當沖狀況
整理家登最新(2025/08/20) 當沖狀況。整體成交張數為315張，佔整體市場成交張數的36.29%。當日現股當沖之總損益為+15.15萬元、每張平均損益則為+481元。
開盤價
289
收盤價
283
當日範圍
281 - 291.5
成交張數
868
開盤價(昨)
295
收盤價(昨)
292.5
昨日範圍
291.5 - 299
成交張數(昨)
1,001
成交金額
2.47億
成交金額(昨)
2.95億
52週範圍
283 - 602
發行股數
9604萬
市值
272億
現股當沖－歷史逐日資訊
開盤價
289
收盤價
283
成交張數
868
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 | 283 | -9.5 | -3.25 | 868 | 24,693.1 | 315 | 36.29 | 8,961.75 | 36.29 | 8,976.9 | 36.35 | +15.15 | +480.95 | 0 | 0 |
| 2025/08/19 | 292.5 | -2.5 | -0.85 | 1,001 | 29,490.9 | 406 | 40.56 | 11,963.65 | 40.57 | 11,965.9 | 40.57 | +2.25 | +55.42 | 0 | 0 |
| 2025/08/18 | 295 | +7 | +2.43 | 1,297 | 37,605.9 | 537 | 41.4 | 15,474.95 | 41.15 | 15,624.65 | 41.55 | +149.7 | +2,787.71 | 0 | 0 |
| 2025/08/15 | 288 | -6 | -2.04 | 898 | 25,972.95 | 194 | 21.6 | 5,614.8 | 21.62 | 5,623.85 | 21.65 | +9.05 | +466.49 | 0 | 0 |
| 2025/08/14 | 294 | -6 | -2 | 973 | 28,762.4 | 308 | 31.65 | 9,095.5 | 31.62 | 9,117.9 | 31.7 | +22.4 | +727.27 | 0 | 0 |
| 2025/08/13 | 300 | +6 | +2.04 | 1,586 | 47,632.95 | 499 | 31.46 | 14,964.8 | 31.42 | 14,996.15 | 31.48 | +31.35 | +628.26 | 1 | 0.06 |
| 2025/08/12 | 294 | +5 | +1.73 | 1,113 | 32,614.5 | 302 | 27.13 | 8,822.25 | 27.05 | 8,832.6 | 27.08 | +10.35 | +342.72 | 0 | 0 |
| 2025/08/11 | 289 | +2 | +0.7 | 2,191 | 62,597.65 | 453 | 20.68 | 12,817.45 | 20.48 | 12,943.35 | 20.68 | +125.9 | +2,779.25 | 1 | 0.05 |
| 2025/08/08 | 287 | -12 | -4.01 | 2,429 | 70,551 | 460 | 18.94 | 13,341.9 | 18.91 | 13,382.3 | 18.97 | +40.4 | +878.26 | 3 | 0.12 |
| 2025/08/07 | 299 | -0.5 | -0.17 | 1,291 | 38,824.9 | 388 | 30.05 | 11,649.1 | 30 | 11,664.4 | 30.04 | +15.3 | +394.33 | 2 | 0.15 |
| 2025/08/06 | 299.5 | -5 | -1.64 | 482 | 14,484.75 | 56 | 11.62 | 1,685.5 | 11.64 | 1,686.15 | 11.64 | +0.65 | +116.07 | 0 | 0 |
| 2025/08/05 | 304.5 | -2.5 | -0.81 | 525 | 16,088.1 | 71 | 13.52 | 2,174.95 | 13.52 | 2,179.4 | 13.55 | +4.45 | +626.76 | 0 | 0 |
| 2025/08/04 | 307 | +3.5 | +1.15 | 1,012 | 30,898.7 | 256 | 25.3 | 7,776.8 | 25.17 | 7,841.15 | 25.38 | +64.35 | +2,513.67 | 0 | 0 |
| 2025/08/01 | 303.5 | -0.5 | -0.16 | 568 | 17,113 | 187 | 32.92 | 5,622.85 | 32.86 | 5,632.05 | 32.91 | +9.2 | +491.98 | 3 | 0.53 |
| 2025/07/31 | 304 | +0 | +0 | 690 | 21,008.3 | 180 | 26.09 | 5,481.75 | 26.09 | 5,491.8 | 26.14 | +10.05 | +558.33 | 0 | 0 |
| 2025/07/30 | 304 | +2 | +0.66 | 624 | 19,010.2 | 180 | 28.85 | 5,480.1 | 28.83 | 5,486.05 | 28.86 | +5.95 | +330.56 | 0 | 0 |
| 2025/07/29 | 302 | -5.5 | -1.79 | 679 | 20,626.1 | 132 | 19.44 | 4,018.35 | 19.48 | 4,024.3 | 19.51 | +5.95 | +450.76 | 0 | 0 |
| 2025/07/28 | 307.5 | -2 | -0.65 | 594 | 18,273.35 | 187 | 31.48 | 5,753 | 31.48 | 5,759.65 | 31.52 | +6.65 | +355.61 | 0 | 0 |
| 2025/07/25 | 309.5 | -5.5 | -1.75 | 629 | 19,497.7 | 186 | 29.57 | 5,765.1 | 29.57 | 5,772.8 | 29.61 | +7.7 | +413.98 | 1 | 0.16 |
| 2025/07/24 | 315 | +3.5 | +1.12 | 969 | 30,703.25 | 454 | 46.85 | 14,386.75 | 46.86 | 14,376.5 | 46.82 | -10.25 | -225.77 | 1 | 0.1 |
| 2025/07/23 | 311.5 | +8 | +2.64 | 934 | 28,887.65 | 274 | 29.34 | 8,449.8 | 29.25 | 8,472.2 | 29.33 | +22.4 | +817.52 | 0 | 0 |
| 2025/07/22 | 303.5 | -16.5 | -5.16 | 2,173 | 66,981.15 | 487 | 22.41 | 15,005.2 | 22.4 | 15,056.15 | 22.48 | +50.95 | +1,046.2 | 1 | 0.05 |
| 2025/07/21 | 320 | +2 | +0.63 | 557 | 17,766.9 | 97 | 17.41 | 3,096.75 | 17.43 | 3,094.4 | 17.42 | -2.35 | -242.27 | 0 | 0 |
| 2025/07/18 | 318 | -1 | -0.31 | 989 | 31,640.3 | 236 | 23.86 | 7,566.25 | 23.91 | 7,545.95 | 23.85 | -20.3 | -860.17 | 0 | 0 |
| 2025/07/17 | 319 | +1 | +0.31 | 1,329 | 42,396.4 | 403 | 30.32 | 12,855.75 | 30.32 | 12,845.4 | 30.3 | -10.35 | -256.82 | 0 | 0 |
| 2025/07/16 | 318 | -7 | -2.15 | 1,954 | 62,242.75 | 625 | 31.99 | 19,909.15 | 31.99 | 19,922.4 | 32.01 | +13.25 | +212 | 1 | 0.05 |
| 2025/07/15 | 325 | +4 | +1.25 | 1,236 | 39,839.1 | 374 | 30.26 | 12,042.95 | 30.23 | 12,074.65 | 30.31 | +31.7 | +847.59 | 0 | 0 |
| 2025/07/14 | 321 | -18 | -5.31 | 1,839 | 60,141.15 | 431 | 23.44 | 14,166.75 | 23.56 | 14,136.05 | 23.5 | -30.7 | -712.3 | 0 | 0 |
| 2025/07/11 | 339 | +19 | +5.94 | 2,522 | 85,080.9 | 862 | 34.18 | 28,957.85 | 34.04 | 29,131.6 | 34.24 | +173.75 | +2,015.66 | 1 | 0.04 |
| 2025/07/10 | 320 | -9.5 | -2.88 | 1,414 | 45,501.2 | 321 | 22.7 | 10,333 | 22.71 | 10,364.95 | 22.78 | +31.95 | +995.33 | 0 | 0 |
| 2025/07/09 | 329.5 | +1.5 | +0.46 | 1,059 | 35,020.55 | 209 | 19.74 | 6,905.6 | 19.72 | 6,909.95 | 19.73 | +4.35 | +208.13 | 0 | 0 |
| 2025/07/08 | 328 | -10.5 | -3.1 | 1,429 | 46,927.6 | 462 | 32.33 | 15,168.35 | 32.32 | 15,191.1 | 32.37 | +22.75 | +492.42 | 1 | 0.07 |
| 2025/07/07 | 338.5 | -14.5 | -4.11 | 1,478 | 50,508.95 | 281 | 19.01 | 9,620.1 | 19.05 | 9,638.65 | 19.08 | +18.55 | +660.14 | 0 | 0 |
| 2025/07/04 | 353 | -10.5 | -2.89 | 1,377 | 48,950.35 | 248 | 18.01 | 8,838.6 | 18.06 | 8,837.2 | 18.05 | -1.4 | -56.45 | 0 | 0 |
| 2025/07/03 | 363.5 | -3.5 | -0.95 | 925 | 34,034.85 | 291 | 31.46 | 10,739.1 | 31.55 | 10,726.1 | 31.52 | -13 | -446.74 | 0 | 0 |
| 2025/07/02 | 367 | -7.5 | -2 | 1,101 | 40,669.4 | 190 | 17.26 | 7,028.15 | 17.28 | 7,019.75 | 17.26 | -8.4 | -442.11 | 0 | 0 |
| 2025/07/01 | 374.5 | +2.5 | +0.67 | 2,326 | 88,015.85 | 984 | 42.3 | 37,314.8 | 42.4 | 37,164.95 | 42.23 | -149.85 | -1,522.87 | 1 | 0.04 |
| 2025/06/30 | 372 | +6.5 | +1.78 | 1,621 | 60,358 | 414 | 25.54 | 15,360.2 | 25.45 | 15,405.35 | 25.52 | +45.15 | +1,090.58 | 0 | 0 |
| 2025/06/27 | 365.5 | +2 | +0.55 | 631 | 23,079.2 | 188 | 29.79 | 6,879.3 | 29.81 | 6,876.45 | 29.8 | -2.85 | -151.6 | 1 | 0.16 |
| 2025/06/26 | 363.5 | -13 | -3.45 | 1,162 | 42,815.95 | 236 | 20.31 | 8,736.4 | 20.4 | 8,708.75 | 20.34 | -27.65 | -1,171.61 | 0 | 0 |
| 2025/06/25 | 376.5 | +3 | +0.8 | 2,318 | 88,211.3 | 896 | 38.65 | 34,077.2 | 38.63 | 34,069.75 | 38.62 | -7.45 | -83.15 | 0 | 0 |
| 2025/06/24 | 373.5 | +16 | +4.48 | 929 | 34,482.05 | 224 | 24.11 | 8,261.85 | 23.96 | 8,312.65 | 24.11 | +50.8 | +2,267.86 | 0 | 0 |
| 2025/06/23 | 357.5 | -3 | -0.83 | 519 | 18,467.95 | 187 | 36.03 | 6,645.3 | 35.98 | 6,660 | 36.06 | +14.7 | +786.1 | 0 | 0 |
| 2025/06/20 | 360.5 | -4.5 | -1.23 | 602 | 21,621.6 | 157 | 26.08 | 5,639.3 | 26.08 | 5,658.9 | 26.17 | +19.6 | +1,248.41 | 1 | 0.17 |
| 2025/06/19 | 365 | -9 | -2.41 | 505 | 18,596 | 159 | 31.49 | 5,864.9 | 31.54 | 5,861.2 | 31.52 | -3.7 | -232.7 | 0 | 0 |
| 2025/06/18 | 374 | +11.5 | +3.17 | 1,185 | 44,114.25 | 243 | 20.51 | 8,997.4 | 20.4 | 9,078.8 | 20.58 | +81.4 | +3,349.79 | 20 | 1.69 |
| 2025/06/17 | 362.5 | +3 | +2.29 | 517 | 18,790.15 | 105 | 20.31 | 3,817.15 | 20.31 | 3,810.95 | 20.28 | -6.2 | -590.48 | 8 | 1.55 |
| 2025/06/16 | 359.5 | -2.5 | -0.69 | 388 | 13,899.95 | 58 | 14.95 | 2,074.1 | 14.92 | 2,081.55 | 14.98 | +7.45 | +1,284.48 | 0 | 0 |
| 2025/06/13 | 362 | -10 | -2.69 | 707 | 25,755.75 | 91 | 12.87 | 3,326.15 | 12.91 | 3,306 | 12.84 | -20.15 | -2,214.29 | 0 | 0 |
| 2025/06/12 | 372 | +2 | +0.54 | 441 | 16,327.45 | 88 | 19.95 | 3,251.5 | 19.91 | 3,263.45 | 19.99 | +11.95 | +1,357.95 | 0 | 0 |
| 2025/06/11 | 370 | +2 | +0.54 | 894 | 33,343.3 | 340 | 38.03 | 12,672.25 | 38.01 | 12,699.55 | 38.09 | +27.3 | +802.94 | 0 | 0 |
| 2025/06/10 | 368 | +1 | +0.27 | 625 | 23,080.6 | 140 | 22.4 | 5,174.8 | 22.42 | 5,169.65 | 22.4 | -5.15 | -367.86 | 0 | 0 |
| 2025/06/09 | 367 | +0 | +0 | 648 | 23,859.35 | 186 | 28.7 | 6,836.25 | 28.65 | 6,853.25 | 28.72 | +17 | +913.98 | 0 | 0 |
| 2025/06/06 | 367 | +3.5 | +0.96 | 608 | 22,152.1 | 202 | 33.22 | 7,355.95 | 33.21 | 7,361.7 | 33.23 | +5.75 | +284.65 | 0 | 0 |
| 2025/06/05 | 363.5 | +10 | +2.83 | 1,691 | 61,821.75 | 668 | 39.5 | 24,387.2 | 39.45 | 24,427.1 | 39.51 | +39.9 | +597.31 | 0 | 0 |
| 2025/06/04 | 353.5 | +4 | +1.14 | 1,103 | 39,390.65 | 379 | 34.36 | 13,512.6 | 34.3 | 13,557.4 | 34.42 | +44.8 | +1,182.06 | 0 | 0 |
| 2025/06/03 | 349.5 | -0.5 | -0.14 | 880 | 30,669.05 | 147 | 16.7 | 5,134.5 | 16.74 | 5,140.1 | 16.76 | +5.6 | +380.95 | 4 | 0.45 |
| 2025/06/02 | 350 | +0 | +0 | 995 | 34,345.05 | 368 | 36.98 | 12,698.8 | 36.97 | 12,698.15 | 36.97 | -0.65 | -17.66 | 0 | 0 |
| 2025/05/29 | 350 | -6 | -1.69 | 1,428 | 50,194.55 | 457 | 32 | 16,084.8 | 32.04 | 16,073.5 | 32.02 | -11.3 | -247.26 | 0 | 0 |
| 2025/05/28 | 356 | -13 | -3.52 | 1,254 | 45,616.1 | 302 | 24.08 | 11,058.8 | 24.24 | 11,013.7 | 24.14 | -45.1 | -1,493.38 | 0 | 0 |
| 2025/05/27 | 369 | -14 | -3.66 | 1,170 | 43,772.65 | 276 | 23.59 | 10,348.1 | 23.64 | 10,357.65 | 23.66 | +9.55 | +346.01 | 0 | 0 |
| 2025/05/26 | 383 | -7 | -1.79 | 480 | 18,474.75 | 114 | 23.75 | 4,391.4 | 23.77 | 4,390.9 | 23.77 | -0.5 | -43.86 | 0 | 0 |
| 2025/05/23 | 390 | +4.5 | +1.17 | 1,664 | 65,987.1 | 913 | 54.87 | 36,216.35 | 54.88 | 36,172.1 | 54.82 | -44.25 | -484.67 | 4 | 0.24 |
| 2025/05/22 | 385.5 | +5.5 | +1.45 | 607 | 23,198.55 | 251 | 41.35 | 9,546.7 | 41.15 | 9,567.1 | 41.24 | +20.4 | +812.75 | 0 | 0 |
| 2025/05/21 | 380 | +4.5 | +1.2 | 642 | 24,321.25 | 194 | 30.22 | 7,340.25 | 30.18 | 7,357.5 | 30.25 | +17.25 | +889.18 | 0 | 0 |
| 2025/05/20 | 375.5 | -4.5 | -1.18 | 371 | 14,037.85 | 107 | 28.84 | 4,064.8 | 28.96 | 4,053.65 | 28.88 | -11.15 | -1,042.06 | 0 | 0 |
| 2025/05/19 | 380 | -4.5 | -1.17 | 383 | 14,685.1 | 130 | 33.94 | 5,000.95 | 34.05 | 4,993 | 34 | -7.95 | -611.54 | 0 | 0 |
| 2025/05/16 | 384.5 | +4.5 | +1.18 | 424 | 16,348.05 | 131 | 30.9 | 5,043.4 | 30.85 | 5,051.5 | 30.9 | +8.1 | +618.32 | 0 | 0 |
| 2025/05/15 | 380 | -9.5 | -2.44 | 744 | 28,513.9 | 201 | 27.02 | 7,710.3 | 27.04 | 7,730.3 | 27.11 | +20 | +995.02 | 0 | 0 |
| 2025/05/14 | 389.5 | +8 | +2.1 | 727 | 28,227.65 | 196 | 26.96 | 7,602.2 | 26.93 | 7,622 | 27 | +19.8 | +1,010.2 | 0 | 0 |
| 2025/05/13 | 381.5 | -13.5 | -3.42 | 1,583 | 61,819.55 | 448 | 28.3 | 17,606.7 | 28.48 | 17,556.9 | 28.4 | -49.8 | -1,111.61 | 3 | 0.19 |
| 2025/05/12 | 395 | +14 | +3.67 | 879 | 34,496.9 | 334 | 38 | 13,095.05 | 37.96 | 13,127.7 | 38.05 | +32.65 | +977.54 | 0 | 0 |
| 2025/05/09 | 381 | -2 | -0.52 | 751 | 28,587.4 | 218 | 29.03 | 8,286.25 | 28.99 | 8,314.65 | 29.09 | +28.4 | +1,302.75 | 0 | 0 |
| 2025/05/08 | 383 | +19 | +5.22 | 828 | 31,316.05 | 233 | 28.14 | 8,769.2 | 28 | 8,817.95 | 28.16 | +48.75 | +2,092.27 | 2 | 0.24 |
| 2025/05/07 | 364 | +0.5 | +0.14 | 321 | 11,700.4 | 146 | 45.48 | 5,320.85 | 45.48 | 5,322.3 | 45.49 | +1.45 | +99.32 | 0 | 0 |
| 2025/05/06 | 363.5 | +4 | +1.11 | 683 | 24,993.3 | 213 | 31.19 | 7,750.45 | 31.01 | 7,794.45 | 31.19 | +44 | +2,065.73 | 1 | 0.15 |
| 2025/05/05 | 359.5 | -12.5 | -3.36 | 680 | 24,523.35 | 230 | 33.82 | 8,275.9 | 33.75 | 8,318.8 | 33.92 | +42.9 | +1,865.22 | 1 | 0.15 |
| 2025/05/02 | 372 | +5 | +1.36 | 603 | 22,586 | 220 | 36.48 | 8,246.4 | 36.51 | 8,239.2 | 36.48 | -7.2 | -327.27 | 0 | 0 |
| 2025/04/30 | 367 | -7.5 | -2 | 297 | 10,991.45 | 59 | 19.87 | 2,186.3 | 19.89 | 2,186.25 | 19.89 | -0.05 | -8.47 | 0 | 0 |
| 2025/04/29 | 374.5 | +4.5 | +1.22 | 362 | 13,450.95 | 115 | 31.77 | 4,261.2 | 31.68 | 4,266.9 | 31.72 | +5.7 | +495.65 | 0 | 0 |
| 2025/04/28 | 370 | +1 | +0.27 | 345 | 12,850.2 | 139 | 40.29 | 5,182.25 | 40.33 | 5,175.15 | 40.27 | -7.1 | -510.79 | 0 | 0 |
| 2025/04/25 | 369 | +13 | +3.65 | 848 | 31,393.1 | 379 | 44.69 | 14,020.55 | 44.66 | 14,027.4 | 44.68 | +6.85 | +180.74 | 2 | 0.24 |
| 2025/04/24 | 356 | +0 | +0 | 675 | 24,201.55 | 313 | 46.37 | 11,216.55 | 46.35 | 11,214.2 | 46.34 | -2.35 | -75.08 | 1 | 0.15 |
| 2025/04/23 | 356 | +16.5 | +4.86 | 635 | 22,628.2 | 195 | 30.71 | 6,941 | 30.67 | 6,946.1 | 30.7 | +5.1 | +261.54 | 0 | 0 |
| 2025/04/22 | 339.5 | -6.5 | -1.88 | 710 | 24,442.05 | 267 | 37.61 | 9,166.25 | 37.5 | 9,194.15 | 37.62 | +27.9 | +1,044.94 | 0 | 0 |
| 2025/04/21 | 346 | -17.5 | -4.81 | 628 | 22,040.85 | 201 | 32.01 | 7,075.1 | 32.1 | 7,061.8 | 32.04 | -13.3 | -661.69 | 0 | 0 |
| 2025/04/18 | 363.5 | -1.5 | -0.41 | 944 | 34,989.9 | 498 | 52.75 | 18,488.15 | 52.84 | 18,468.15 | 52.78 | -20 | -401.61 | 0 | 0 |
| 2025/04/17 | 365 | -5 | -1.35 | 807 | 28,999.75 | 363 | 44.98 | 13,012.4 | 44.87 | 13,079.5 | 45.1 | +67.1 | +1,848.48 | 0 | 0 |
| 2025/04/16 | 370 | -10 | -2.63 | 483 | 18,033.95 | 224 | 46.38 | 8,368.35 | 46.4 | 8,383.75 | 46.49 | +15.4 | +687.5 | 0 | 0 |
| 2025/04/15 | 380 | +7.5 | +2.01 | 491 | 18,578.9 | 195 | 39.71 | 7,371 | 39.67 | 7,388.45 | 39.77 | +17.45 | +894.87 | 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。
