4111
33.05
TWD+0.35 (1.07%)
2025.08.14收盤
濟生－現股當沖
濟生最新現股當沖狀況
整理濟生最新(2025/08/14) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的2.43%。當日現股當沖之總損益為+450元、每張平均損益則為+56元。
開盤價
32.7
收盤價
33.05
當日範圍
32.65 - 33.2
成交張數
329
開盤價(昨)
32.9
收盤價(昨)
32.7
昨日範圍
32.6 - 32.9
成交張數(昨)
230
成交金額
1084.67萬
成交金額(昨)
751.62萬
52週範圍
25.9 - 33.05
發行股數
5698萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
32.7
收盤價
33.05
成交張數
329
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(%) | ||||||
| 2025/08/15 | 33.2 | +0.15 | +0.45 | 553 | 1,829.74 | 71 | 12.84 | 235.88 | 12.89 | 235.68 | 12.88 | -0.2 | -28.17 | 0 | 0 |
| 2025/08/14 | 33.05 | +0.35 | +1.07 | 329 | 1,084.67 | 8 | 2.43 | 26.3 | 2.42 | 26.34 | 2.43 | +0.04 | +56.25 | 0 | 0 |
| 2025/08/13 | 32.7 | +0 | +0 | 230 | 751.62 | 4 | 1.74 | 13.08 | 1.74 | 13.09 | 1.74 | +0.01 | +25 | 0 | 0 |
| 2025/08/12 | 32.7 | +0.5 | +1.55 | 417 | 1,353.47 | 38 | 9.11 | 123.14 | 9.1 | 123.17 | 9.1 | +0.03 | +7.89 | 0 | 0 |
| 2025/08/11 | 32.2 | +0.4 | +1.26 | 367 | 1,183.46 | 11 | 3 | 35.45 | 3 | 35.48 | 3 | +0.04 | +31.82 | 0 | 0 |
| 2025/08/08 | 31.8 | -0.35 | -1.09 | 443 | 1,419.66 | 21 | 4.74 | 67.29 | 4.74 | 67.5 | 4.75 | +0.2 | +97.62 | 0 | 0 |
| 2025/08/07 | 32.15 | -0.35 | -1.08 | 845 | 2,738.8 | 98 | 11.6 | 315.48 | 11.52 | 321.88 | 11.75 | +6.39 | +652.55 | 0 | 0 |
| 2025/08/06 | 32.5 | +0.45 | +1.4 | 225 | 728.85 | 7 | 3.11 | 22.62 | 3.1 | 22.65 | 3.11 | +0.03 | +42.86 | 0 | 0 |
| 2025/08/05 | 32.05 | +0.6 | +1.91 | 174 | 557.01 | 26 | 14.94 | 83.08 | 14.91 | 83.27 | 14.95 | +0.19 | +73.08 | 0 | 0 |
| 2025/08/04 | 31.45 | +0.05 | +0.16 | 108 | 339.2 | 4 | 3.7 | 12.49 | 3.68 | 12.58 | 3.71 | +0.09 | +225 | 0 | 0 |
| 2025/08/01 | 31.4 | +0 | +0 | 119 | 372.22 | 13 | 10.92 | 40.6 | 10.91 | 40.75 | 10.95 | +0.15 | +115.38 | 0 | 0 |
| 2025/07/31 | 31.4 | -0.55 | -1.72 | 347 | 1,094.4 | 14 | 4.03 | 44.23 | 4.04 | 44.27 | 4.05 | +0.05 | +35.71 | 0 | 0 |
| 2025/07/30 | 31.95 | +0 | +0 | 67 | 213.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 31.95 | +0.05 | +0.16 | 126 | 401.48 | 1 | 0.79 | 3.19 | 0.79 | 3.19 | 0.79 | +0 | +0 | 0 | 0 |
| 2025/07/28 | 31.9 | +0 | +0 | 109 | 346.54 | 2 | 1.83 | 6.4 | 1.85 | 6.38 | 1.84 | -0.02 | -100 | 0 | 0 |
| 2025/07/25 | 31.9 | +0 | +0 | 164 | 522.22 | 10 | 6.1 | 31.84 | 6.1 | 31.94 | 6.12 | +0.1 | +105 | 1 | 0.61 |
| 2025/07/24 | 31.9 | +0 | +0 | 101 | 321.96 | 6 | 5.94 | 19.19 | 5.96 | 19.14 | 5.94 | -0.06 | -91.67 | 0 | 0 |
| 2025/07/23 | 31.9 | +0.1 | +0.31 | 158 | 502.62 | 6 | 3.8 | 19 | 3.78 | 19.11 | 3.8 | +0.12 | +191.67 | 0 | 0 |
| 2025/07/22 | 31.8 | -0.2 | -0.62 | 161 | 513.93 | 2 | 1.24 | 6.38 | 1.24 | 6.41 | 1.25 | +0.04 | +175 | 0 | 0 |
| 2025/07/21 | 32 | +0.2 | +0.63 | 185 | 589.43 | 5 | 2.7 | 15.93 | 2.7 | 15.93 | 2.7 | -0.01 | -10 | 0 | 0 |
| 2025/07/18 | 31.8 | +0.05 | +0.16 | 71 | 225.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 31.75 | +0.2 | +0.63 | 112 | 355.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 31.55 | +0 | +0 | 86 | 271.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 31.55 | +0.05 | +0.16 | 133 | 418.85 | 4 | 3.01 | 12.6 | 3.01 | 12.61 | 3.01 | +0.01 | +25 | 0 | 0 |
| 2025/07/14 | 31.5 | +0 | +0 | 69 | 217.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 31.5 | +0.25 | +0.8 | 266 | 831.84 | 20 | 7.52 | 62.45 | 7.51 | 62.88 | 7.56 | +0.43 | +215 | 0 | 0 |
| 2025/07/10 | 31.25 | -0.3 | -0.95 | 202 | 635.33 | 19 | 9.41 | 59.85 | 9.42 | 59.66 | 9.39 | -0.19 | -100 | 0 | 0 |
| 2025/07/09 | 31.55 | +0.05 | +0.16 | 398 | 1,274.05 | 53 | 13.32 | 170.17 | 13.36 | 170.48 | 13.38 | +0.31 | +58.49 | 0 | 0 |
| 2025/07/08 | 31.5 | +0.15 | +0.48 | 174 | 543.5 | 41 | 23.56 | 127.83 | 23.52 | 128.25 | 23.6 | +0.41 | +101.22 | 0 | 0 |
| 2025/07/07 | 31.35 | -0.05 | -0.16 | 84 | 262.54 | 19 | 22.62 | 59.1 | 22.51 | 59.45 | 22.64 | +0.34 | +178.95 | 0 | 0 |
| 2025/07/04 | 31.4 | -0.3 | -0.95 | 212 | 671.1 | 24 | 11.32 | 75.98 | 11.32 | 76.16 | 11.35 | +0.17 | +72.92 | 0 | 0 |
| 2025/07/03 | 31.7 | +0 | +0 | 60 | 189.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 31.7 | -0.1 | -0.31 | 140 | 442.5 | 6 | 4.29 | 18.89 | 4.27 | 19.02 | 4.3 | +0.13 | +216.67 | 0 | 0 |
| 2025/07/01 | 31.8 | -0.15 | -0.47 | 153 | 488.07 | 5 | 3.27 | 15.93 | 3.26 | 15.98 | 3.27 | +0.06 | +110 | 0 | 0 |
| 2025/06/30 | 31.95 | -0.35 | -1.08 | 166 | 532.29 | 33 | 19.88 | 105.99 | 19.91 | 105.67 | 19.85 | -0.32 | -95.45 | 0 | 0 |
| 2025/06/27 | 32.3 | +0.85 | +2.7 | 313 | 1,003.81 | 39 | 12.46 | 124.59 | 12.41 | 125.14 | 12.47 | +0.55 | +141.03 | 1 | 0.32 |
| 2025/06/26 | 31.45 | +0.1 | +0.32 | 99 | 312.1 | 3 | 3.03 | 9.45 | 3.03 | 9.44 | 3.02 | -0.01 | -33.33 | 0 | 0 |
| 2025/06/25 | 31.35 | -0.05 | -0.16 | 115 | 360.38 | 13 | 11.3 | 40.77 | 11.31 | 40.73 | 11.3 | -0.04 | -34.62 | 0 | 0 |
| 2025/06/24 | 31.4 | +0.8 | +2.61 | 172 | 535.96 | 15 | 8.72 | 46.67 | 8.71 | 46.72 | 8.72 | +0.04 | +30 | 0 | 0 |
| 2025/06/23 | 30.6 | +0 | +0 | 218 | 659.91 | 31 | 14.22 | 94.11 | 14.26 | 94.28 | 14.29 | +0.17 | +54.84 | 0 | 0 |
| 2025/06/20 | 30.6 | -0.5 | -1.61 | 343 | 1,051.49 | 40 | 11.66 | 122.94 | 11.69 | 123.23 | 11.72 | +0.29 | +72.5 | 0 | 0 |
| 2025/06/19 | 31.1 | -1 | -3.12 | 368 | 1,153.81 | 45 | 12.23 | 140.88 | 12.21 | 141.54 | 12.27 | +0.66 | +146.67 | 0 | 0 |
| 2025/06/18 | 32.1 | +0.3 | +0.94 | 257 | 818.21 | 41 | 15.95 | 130.28 | 15.92 | 130.54 | 15.95 | +0.27 | +64.63 | 0 | 0 |
| 2025/06/17 | 31.8 | -0.9 | -2.75 | 463 | 1,478.14 | 53 | 11.45 | 168.74 | 11.42 | 170.76 | 11.55 | +2.02 | +381.13 | 0 | 0 |
| 2025/06/16 | 32.7 | +0.15 | +0.46 | 447 | 1,457.59 | 106 | 23.71 | 345.34 | 23.69 | 345.89 | 23.73 | +0.55 | +51.89 | 0 | 0 |
| 2025/06/13 | 32.55 | -0.3 | -0.91 | 495 | 1,618.5 | 107 | 21.62 | 349.24 | 21.58 | 349.99 | 21.62 | +0.74 | +69.63 | 0 | 0 |
| 2025/06/12 | 32.85 | -0.1 | -0.3 | 1,372 | 4,518.54 | 581 | 42.35 | 1,917.64 | 42.44 | 1,916.1 | 42.41 | -1.54 | -26.59 | 1 | 0.07 |
| 2025/06/11 | 32.95 | +1.35 | +4.27 | 2,287 | 7,555.67 | 646 | 28.25 | 2,128.35 | 28.17 | 2,142.09 | 28.35 | +13.74 | +212.69 | 22 | 0.96 |
| 2025/06/10 | 31.6 | -0.45 | -1.4 | 1,235 | 3,952.47 | 467 | 37.81 | 1,498.21 | 37.91 | 1,492.68 | 37.77 | -5.53 | -118.42 | 0 | 0 |
| 2025/06/09 | 32.05 | +2.05 | +6.83 | 2,170 | 6,941.18 | 711 | 32.76 | 2,262.97 | 32.6 | 2,278.32 | 32.82 | +15.36 | +216.03 | 0 | 0 |
| 2025/06/06 | 30 | -0.05 | -0.17 | 152 | 455.24 | 6 | 3.95 | 17.95 | 3.94 | 17.98 | 3.95 | +0.04 | +58.33 | 0 | 0 |
| 2025/06/05 | 30.05 | +0.15 | +0.5 | 150 | 449.29 | 17 | 11.33 | 50.91 | 11.33 | 50.94 | 11.34 | +0.03 | +14.71 | 0 | 0 |
| 2025/06/04 | 29.9 | +0 | +0 | 157 | 469.39 | 10 | 6.37 | 29.93 | 6.38 | 29.88 | 6.37 | -0.06 | -55 | 0 | 0 |
| 2025/06/03 | 29.9 | -0.15 | -0.5 | 128 | 383.5 | 15 | 11.72 | 45.02 | 11.74 | 44.88 | 11.7 | -0.14 | -90 | 0 | 0 |
| 2025/06/02 | 30.05 | -0.3 | -0.99 | 226 | 679.03 | 8 | 3.54 | 23.86 | 3.51 | 24.02 | 3.54 | +0.15 | +187.5 | 0 | 0 |
| 2025/05/29 | 30.35 | +0.05 | +0.17 | 82 | 248.76 | 4 | 4.88 | 12.14 | 4.88 | 12.21 | 4.91 | +0.06 | +150 | 0 | 0 |
| 2025/05/28 | 30.3 | +0 | +0 | 76 | 230.93 | 7 | 9.21 | 21.3 | 9.22 | 21.35 | 9.25 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/27 | 30.3 | -0.35 | -1.14 | 177 | 537.41 | 8 | 4.52 | 24.32 | 4.53 | 24.36 | 4.53 | +0.04 | +50 | 0 | 0 |
| 2025/05/26 | 30.65 | +0.35 | +1.16 | 112 | 341.5 | 7 | 6.25 | 21.27 | 6.23 | 21.38 | 6.26 | +0.1 | +150 | 0 | 0 |
| 2025/05/23 | 30.3 | -0.85 | -2.73 | 492 | 1,511.83 | 27 | 5.49 | 83.58 | 5.53 | 83.23 | 5.51 | -0.35 | -129.63 | 0 | 0 |
| 2025/05/22 | 31.15 | -0.05 | -0.16 | 97 | 301.62 | 2 | 2.06 | 6.22 | 2.06 | 6.24 | 2.07 | +0.02 | +100 | 0 | 0 |
| 2025/05/21 | 31.2 | -0.05 | -0.16 | 125 | 390.46 | 10 | 8 | 31.16 | 7.98 | 31.25 | 8 | +0.1 | +95 | 0 | 0 |
| 2025/05/20 | 31.25 | -0.2 | -0.64 | 127 | 398.06 | 13 | 10.24 | 40.62 | 10.2 | 40.81 | 10.25 | +0.2 | +153.85 | 0 | 0 |
| 2025/05/19 | 31.45 | +0.05 | +0.16 | 282 | 891.89 | 35 | 12.41 | 110.7 | 12.41 | 110.28 | 12.36 | -0.42 | -121.43 | 0 | 0 |
| 2025/05/16 | 31.4 | +0.35 | +1.13 | 450 | 1,399.73 | 60 | 13.33 | 186.21 | 13.3 | 187.07 | 13.37 | +0.86 | +144.17 | 0 | 0 |
| 2025/05/15 | 31.05 | -0.5 | -1.58 | 334 | 1,044.42 | 27 | 8.08 | 84.87 | 8.13 | 84.85 | 8.12 | -0.02 | -7.41 | 0 | 0 |
| 2025/05/14 | 31.55 | -0.25 | -0.79 | 255 | 807.61 | 24 | 9.41 | 75.99 | 9.41 | 76.41 | 9.46 | +0.42 | +175 | 0 | 0 |
| 2025/05/13 | 31.8 | +0.25 | +0.79 | 410 | 1,305.7 | 51 | 12.44 | 162.39 | 12.44 | 163.03 | 12.49 | +0.65 | +126.47 | 0 | 0 |
| 2025/05/12 | 31.55 | -0.05 | -0.16 | 294 | 932.64 | 45 | 15.31 | 143.18 | 15.35 | 142.81 | 15.31 | -0.36 | -80 | 0 | 0 |
| 2025/05/09 | 31.6 | +0.3 | +0.96 | 504 | 1,603.51 | 58 | 11.51 | 184.53 | 11.51 | 184.22 | 11.49 | -0.3 | -52.59 | 0 | 0 |
| 2025/05/08 | 31.3 | +0.7 | +2.29 | 884 | 2,777.79 | 69 | 7.81 | 215.96 | 7.77 | 216.05 | 7.78 | +0.1 | +13.77 | 0 | 0 |
| 2025/05/07 | 30.6 | +0 | +0 | 216 | 658.75 | 16 | 7.41 | 48.87 | 7.42 | 48.9 | 7.42 | +0.04 | +21.88 | 0 | 0 |
| 2025/05/06 | 30.6 | -0.15 | -0.49 | 262 | 797.72 | 36 | 13.74 | 109.44 | 13.72 | 110.17 | 13.81 | +0.72 | +200 | 0 | 0 |
| 2025/05/05 | 30.75 | -0.15 | -0.49 | 334 | 1,023.35 | 54 | 16.17 | 164.92 | 16.12 | 166.14 | 16.23 | +1.22 | +225.93 | 0 | 0 |
| 2025/05/02 | 30.9 | -0.05 | -0.16 | 368 | 1,136.92 | 87 | 23.64 | 268.68 | 23.63 | 269.06 | 23.67 | +0.39 | +44.25 | 0 | 0 |
| 2025/04/30 | 30.95 | -0.25 | -0.8 | 355 | 1,102.24 | 72 | 20.28 | 223.25 | 20.25 | 223.6 | 20.29 | +0.35 | +48.61 | 1 | 0.28 |
| 2025/04/29 | 31.2 | +0.4 | +1.3 | 504 | 1,566.89 | 86 | 17.06 | 267.14 | 17.05 | 267.65 | 17.08 | +0.52 | +59.88 | 0 | 0 |
| 2025/04/28 | 30.8 | +0.9 | +3.01 | 662 | 2,014.46 | 112 | 16.92 | 339.34 | 16.85 | 342.43 | 17 | +3.09 | +275.89 | 0 | 0 |
| 2025/04/25 | 29.9 | +0.25 | +0.84 | 75 | 224.22 | 5 | 6.67 | 14.94 | 6.66 | 14.96 | 6.67 | +0.03 | +60 | 0 | 0 |
| 2025/04/24 | 29.65 | -0.2 | -0.67 | 86 | 255.15 | 18 | 20.93 | 53.4 | 20.93 | 53.59 | 21 | +0.19 | +105.56 | 0 | 0 |
| 2025/04/23 | 29.85 | +0.15 | +0.51 | 148 | 442.73 | 12 | 8.11 | 35.89 | 8.11 | 35.88 | 8.1 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/22 | 29.7 | -0.05 | -0.17 | 156 | 462.89 | 22 | 14.1 | 65.08 | 14.06 | 65.34 | 14.12 | +0.27 | +120.45 | 0 | 0 |
| 2025/04/21 | 29.75 | -0.3 | -1 | 190 | 570.12 | 41 | 21.58 | 123.5 | 21.66 | 122.78 | 21.54 | -0.72 | -175.61 | 0 | 0 |
| 2025/04/18 | 30.05 | -0.05 | -0.17 | 105 | 315.97 | 3 | 2.86 | 9.03 | 2.86 | 9.02 | 2.85 | -0.01 | -50 | 0 | 0 |
| 2025/04/17 | 30.1 | -0.05 | -0.17 | 335 | 1,008.85 | 60 | 17.91 | 180.55 | 17.9 | 180.82 | 17.92 | +0.27 | +45 | 0 | 0 |
| 2025/04/16 | 30.15 | +0.8 | +2.73 | 457 | 1,368.56 | 22 | 4.81 | 65.54 | 4.79 | 65.94 | 4.82 | +0.4 | +179.55 | 0 | 0 |
| 2025/04/15 | 29.35 | +0.3 | +1.03 | 239 | 703.39 | 24 | 10.04 | 70.53 | 10.03 | 70.83 | 10.07 | +0.3 | +127.08 | 0 | 0 |
| 2025/04/14 | 29.05 | +0.4 | +1.4 | 240 | 695.3 | 50 | 20.83 | 144.69 | 20.81 | 145.13 | 20.87 | +0.43 | +87 | 0 | 0 |
| 2025/04/11 | 28.65 | -0.9 | -3.05 | 380 | 1,093.11 | 41 | 10.79 | 117.14 | 10.72 | 118.27 | 10.82 | +1.14 | +276.83 | 3 | 0.79 |
| 2025/04/10 | 29.55 | +2.4 | +8.84 | 507 | 1,484.48 | 69 | 13.61 | 199.57 | 13.44 | 203.43 | 13.7 | +3.85 | +558.7 | 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。
