4121
15.85
TWD+0.20 (1.28%)
2025.04.02收盤
優盛－現股當沖
優盛最新現股當沖狀況
整理優盛最新(2025/04/02) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的9.18%。當日現股當沖之總損益為+700元、每張平均損益則為+140元。
開盤價
15.75
收盤價
15.85
當日範圍
15.65 - 15.95
成交張數
54
開盤價(昨)
15.5
收盤價(昨)
15.65
昨日範圍
15.5 - 16.05
成交張數(昨)
89
成交金額
85.09萬
成交金額(昨)
140.50萬
52週範圍
15.3 - 25.1
發行股數
8544萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
15.75
收盤價
15.85
成交張數
54
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(%) | ||||||
| 2025/04/02 | 15.85 | +0.2 | +1.28 | 54 | 85.79 | 5 | 9.18 | 7.88 | 9.19 | 7.95 | 9.27 | +0.07 | +140 | 0 | 0 |
| 2025/04/01 | 15.65 | +0 | +0 | 89 | 139.75 | 9 | 10.17 | 14.14 | 10.12 | 14.25 | 10.2 | +0.1 | +116.67 | 0 | 0 |
| 2025/03/31 | 15.65 | -0.45 | -2.8 | 166 | 259.69 | 21 | 12.67 | 32.91 | 12.67 | 33.17 | 12.77 | +0.26 | +123.81 | 0 | 0 |
| 2025/03/28 | 16.1 | -0.55 | -3.3 | 143 | 232.2 | 10 | 6.97 | 16.18 | 6.97 | 16.21 | 6.98 | +0.04 | +35 | 0 | 0 |
| 2025/03/27 | 16.65 | -0.1 | -0.6 | 34 | 56.39 | 2 | 5.9 | 3.31 | 5.88 | 3.34 | 5.92 | +0.03 | +125 | 0 | 0 |
| 2025/03/26 | 16.75 | +0 | +0 | 171 | 287.03 | 31 | 18.12 | 51.77 | 18.04 | 52.33 | 18.23 | +0.55 | +177.42 | 0 | 0 |
| 2025/03/25 | 16.75 | -0.3 | -1.76 | 82 | 138.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 17.05 | +0 | +0 | 54 | 92.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 17.05 | -0.1 | -0.58 | 80 | 136.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 17.15 | +0.1 | +0.59 | 106 | 181.43 | 7 | 6.62 | 12 | 6.61 | 12.02 | 6.62 | +0.01 | +21.43 | 0 | 0 |
| 2025/03/19 | 17.05 | -0.15 | -0.87 | 125 | 213.48 | 8 | 6.41 | 13.72 | 6.43 | 13.67 | 6.4 | -0.05 | -62.5 | 0 | 0 |
| 2025/03/18 | 17.2 | -0.2 | -1.15 | 120 | 206.99 | 3 | 2.5 | 5.18 | 2.5 | 5.16 | 2.49 | -0.03 | -83.33 | 0 | 0 |
| 2025/03/17 | 17.4 | -0.15 | -0.85 | 72 | 126.61 | 2 | 2.76 | 3.5 | 2.76 | 3.48 | 2.75 | -0.02 | -100 | 0 | 0 |
| 2025/03/14 | 17.55 | +0.55 | +3.24 | 245 | 423.57 | 19 | 7.75 | 32.8 | 7.74 | 33.01 | 7.79 | +0.21 | +110.53 | 0 | 0 |
| 2025/03/13 | 17 | -0.75 | -4.23 | 132 | 230.1 | 6 | 4.53 | 10.62 | 4.62 | 10.66 | 4.63 | +0.04 | +66.67 | 1 | 0.76 |
| 2025/03/12 | 17.75 | +0.05 | +0.28 | 95 | 167.66 | 5 | 5.29 | 8.87 | 5.29 | 8.9 | 5.31 | +0.04 | +70 | 0 | 0 |
| 2025/03/11 | 17.7 | -0.15 | -0.84 | 192 | 338.37 | 17 | 8.84 | 29.8 | 8.81 | 30.09 | 8.89 | +0.29 | +173.53 | 0 | 0 |
| 2025/03/10 | 17.85 | +0 | +0 | 68 | 122.18 | 5 | 7.31 | 8.93 | 7.31 | 8.96 | 7.33 | +0.03 | +50 | 0 | 0 |
| 2025/03/07 | 17.85 | -0.05 | -0.28 | 111 | 198.08 | 1 | 0.9 | 1.79 | 0.91 | 1.78 | 0.9 | -0.01 | -100 | 0 | 0 |
| 2025/03/06 | 17.9 | -0.15 | -0.83 | 144 | 259.82 | 2 | 1.39 | 3.6 | 1.38 | 3.62 | 1.39 | +0.03 | +125 | 0 | 0 |
| 2025/03/05 | 18.05 | +0 | +0 | 70 | 126.47 | 6 | 8.58 | 10.84 | 8.57 | 10.87 | 8.59 | +0.04 | +58.33 | 0 | 0 |
| 2025/03/04 | 18.05 | +0 | +0 | 125 | 225.07 | 5 | 4 | 9.01 | 4 | 9.03 | 4.01 | +0.02 | +40 | 0 | 0 |
| 2025/03/03 | 18.05 | +0.05 | +0.28 | 208 | 372.7 | 33 | 15.88 | 59.2 | 15.88 | 59.26 | 15.9 | +0.07 | +19.7 | 0 | 0 |
| 2025/02/27 | 18 | -0.35 | -1.91 | 227 | 411.2 | 16 | 7.06 | 29.18 | 7.1 | 29.04 | 7.06 | -0.14 | -87.5 | 0 | 0 |
| 2025/02/26 | 18.35 | +0 | +0 | 165 | 303.77 | 29 | 17.53 | 53.12 | 17.49 | 53.45 | 17.59 | +0.32 | +110.34 | 0 | 0 |
| 2025/02/25 | 18.35 | -0.15 | -0.81 | 384 | 715.38 | 165 | 43.01 | 309.05 | 43.2 | 307.5 | 42.98 | -1.55 | -94.24 | 0 | 0 |
| 2025/02/24 | 18.5 | +0.4 | +2.21 | 602 | 1,126.24 | 272 | 45.18 | 509.59 | 45.25 | 509.11 | 45.2 | -0.48 | -17.83 | 1 | 0.17 |
| 2025/02/21 | 18.1 | -0.05 | -0.28 | 217 | 393.5 | 47 | 21.65 | 85.34 | 21.69 | 85.28 | 21.67 | -0.07 | -14.89 | 0 | 0 |
| 2025/02/20 | 18.15 | -0.05 | -0.27 | 128 | 232.59 | 27 | 21.07 | 49.1 | 21.11 | 49.06 | 21.09 | -0.04 | -14.81 | 0 | 0 |
| 2025/02/19 | 18.2 | -0.1 | -0.55 | 119 | 217.47 | 6 | 5.03 | 10.96 | 5.04 | 10.97 | 5.04 | +0.01 | +25 | 0 | 0 |
| 2025/02/18 | 18.3 | -0.1 | -0.54 | 137 | 250.65 | 7 | 5.13 | 12.93 | 5.16 | 12.84 | 5.12 | -0.09 | -128.57 | 0 | 0 |
| 2025/02/17 | 18.4 | -0.2 | -1.08 | 145 | 268.98 | 14 | 9.64 | 25.95 | 9.65 | 26.07 | 9.69 | +0.11 | +78.57 | 0 | 0 |
| 2025/02/14 | 18.6 | +0.2 | +1.09 | 219 | 403.85 | 30 | 13.71 | 55.2 | 13.67 | 55.47 | 13.73 | +0.27 | +90 | 0 | 0 |
| 2025/02/13 | 18.4 | -0.05 | -0.27 | 204 | 375.52 | 25 | 12.28 | 46.16 | 12.29 | 46.3 | 12.33 | +0.14 | +56 | 0 | 0 |
| 2025/02/12 | 18.45 | +0.25 | +1.37 | 196 | 360.19 | 24 | 12.23 | 43.93 | 12.2 | 44.02 | 12.22 | +0.09 | +35.42 | 0 | 0 |
| 2025/02/11 | 18.2 | +0 | +0 | 163 | 296.25 | 21 | 12.89 | 38.16 | 12.88 | 38.32 | 12.93 | +0.17 | +78.57 | 0 | 0 |
| 2025/02/10 | 18.2 | -0.25 | -1.36 | 296 | 547.32 | 125 | 42.29 | 232.33 | 42.45 | 231.13 | 42.23 | -1.2 | -95.6 | 0 | 0 |
| 2025/02/07 | 18.45 | +0 | +0 | 272 | 502.82 | 42 | 15.45 | 77.72 | 15.46 | 77.81 | 15.47 | +0.09 | +20.24 | 0 | 0 |
| 2025/02/06 | 18.45 | -0.15 | -0.81 | 227 | 420.37 | 67 | 29.47 | 123.82 | 29.45 | 124.1 | 29.52 | +0.28 | +41.79 | 0 | 0 |
| 2025/02/05 | 18.6 | +0.35 | +1.92 | 171 | 315.65 | 38 | 22.17 | 69.86 | 22.13 | 69.95 | 22.16 | +0.09 | +23.68 | 0 | 0 |
| 2025/02/04 | 18.25 | -0.25 | -1.35 | 304 | 557.49 | 111 | 36.5 | 203.46 | 36.5 | 203.73 | 36.54 | +0.27 | +24.32 | 0 | 0 |
| 2025/02/03 | 18.5 | +0.55 | +3.06 | 891 | 1,654.21 | 489 | 54.88 | 906.73 | 54.81 | 911.04 | 55.07 | +4.32 | +88.24 | 4 | 0.45 |
| 2025/01/22 | 17.95 | +0.1 | +0.56 | 249 | 448.92 | 45 | 18.09 | 81.22 | 18.09 | 81.08 | 18.06 | -0.15 | -33.33 | 0 | 0 |
| 2025/01/21 | 17.85 | +0.1 | +0.56 | 205 | 364.9 | 61 | 29.82 | 108.91 | 29.85 | 108.73 | 29.8 | -0.17 | -27.87 | 1 | 0.49 |
| 2025/01/20 | 17.75 | -0.05 | -0.28 | 404 | 728.88 | 158 | 39.11 | 285.83 | 39.22 | 283.83 | 38.94 | -2 | -126.9 | 1 | 0.25 |
| 2025/01/17 | 17.8 | -0.15 | -0.84 | 303 | 540.67 | 98 | 32.34 | 175.09 | 32.38 | 175.28 | 32.42 | +0.2 | +20.41 | 3 | 0.99 |
| 2025/01/16 | 17.95 | -0.1 | -0.55 | 612 | 1,096.23 | 205 | 33.5 | 367.43 | 33.52 | 368.74 | 33.64 | +1.31 | +64.15 | 4 | 0.65 |
| 2025/01/15 | 18.05 | -0.45 | -2.43 | 702 | 1,295.47 | 391 | 55.69 | 722.53 | 55.77 | 722.18 | 55.75 | -0.35 | -8.95 | 1 | 0.14 |
| 2025/01/14 | 18.5 | -0.5 | -2.63 | 952 | 1,759.53 | 345 | 36.23 | 638 | 36.26 | 638.89 | 36.31 | +0.89 | +25.8 | 2 | 0.21 |
| 2025/01/13 | 19 | +0.2 | +1.06 | 3,408 | 6,550.28 | 2,289 | 67.16 | 4,401.26 | 67.19 | 4,399.96 | 67.17 | -1.29 | -5.66 | 7 | 0.21 |
| 2025/01/10 | 18.8 | -1.9 | -9.18 | 7,737 | 15,499.57 | 5,118 | 66.15 | 10,293.34 | 66.41 | 10,213.69 | 65.9 | -79.65 | -155.63 | 9 | 0.12 |
| 2025/01/09 | 20.7 | +1.85 | +9.81 | 5,927 | 11,944.51 | 3,160 | 53.31 | 6,311.56 | 52.84 | 6,362.58 | 53.27 | +51.02 | +161.44 | 10 | 0.17 |
| 2025/01/08 | 18.85 | +0.95 | +5.31 | 2,381 | 4,507.64 | 1,326 | 55.69 | 2,506.27 | 55.6 | 2,509.96 | 55.68 | +3.69 | +27.83 | 5 | 0.21 |
| 2025/01/07 | 17.9 | +0.2 | +1.13 | 263 | 463.25 | 80 | 30.4 | 141.25 | 30.49 | 140.84 | 30.4 | -0.4 | -50 | 0 | 0 |
| 2025/01/06 | 17.7 | -0.5 | -2.75 | 1,108 | 1,997.26 | 485 | 43.76 | 879.23 | 44.02 | 877.79 | 43.95 | -1.44 | -29.59 | 1 | 0.09 |
| 2025/01/03 | 18.2 | +1.05 | +6.12 | 2,662 | 4,936.05 | 1,598 | 60.04 | 2,960.05 | 59.97 | 2,958.39 | 59.93 | -1.66 | -10.36 | 17 | 0.64 |
| 2025/01/02 | 17.15 | -0.45 | -2.56 | 442 | 763.05 | 58 | 13.12 | 99.92 | 13.1 | 100.12 | 13.12 | +0.2 | +33.62 | 8 | 1.81 |
| 2024/12/31 | 17.6 | -0.3 | -1.68 | 500 | 891.96 | 118 | 23.58 | 210.7 | 23.62 | 211.16 | 23.67 | +0.46 | +38.98 | 3 | 0.6 |
| 2024/12/30 | 17.9 | -1.65 | -8.44 | 1,647 | 3,002.42 | 490 | 29.75 | 894.35 | 29.79 | 891.71 | 29.7 | -2.65 | -53.98 | 2 | 0.12 |
| 2024/12/27 | 19.55 | +1.75 | +9.83 | 5,333 | 10,355.75 | 2,484 | 46.58 | 4,821.64 | 46.56 | 4,815.23 | 46.5 | -6.42 | -25.83 | 16 | 0.3 |
| 2024/12/26 | 17.8 | +1.6 | +9.88 | 530 | 932.96 | 43 | 8.11 | 73.1 | 7.84 | 75.19 | 8.06 | +2.1 | +487.21 | 0 | 0 |
| 2024/12/25 | 16.2 | +0.3 | +1.89 | 87 | 139.95 | 6 | 6.87 | 9.65 | 6.9 | 9.63 | 6.88 | -0.02 | -33.33 | 0 | 0 |
| 2024/12/24 | 15.9 | -0.05 | -0.31 | 73 | 117.27 | 12 | 16.35 | 19.2 | 16.37 | 19.12 | 16.3 | -0.08 | -66.67 | 0 | 0 |
| 2024/12/23 | 15.95 | +0 | +0 | 59 | 95.2 | 6 | 10.11 | 9.62 | 10.11 | 9.63 | 10.12 | +0.01 | +8.33 | 0 | 0 |
| 2024/12/20 | 15.95 | +0.05 | +0.31 | 109 | 174.5 | 4 | 3.66 | 6.39 | 3.66 | 6.36 | 3.64 | -0.03 | -75 | 0 | 0 |
| 2024/12/19 | 15.9 | +0.25 | +1.6 | 134 | 211.5 | 8 | 5.99 | 12.63 | 5.97 | 12.7 | 6 | +0.06 | +75 | 0 | 0 |
| 2024/12/18 | 15.65 | +0.35 | +2.29 | 246 | 378.1 | 50 | 20.29 | 76.33 | 20.19 | 77.12 | 20.4 | +0.79 | +158 | 0 | 0 |
| 2024/12/17 | 15.3 | -0.15 | -0.97 | 151 | 232.05 | 5 | 3.31 | 7.68 | 3.31 | 7.71 | 3.32 | +0.03 | +50 | 0 | 0 |
| 2024/12/16 | 15.45 | -0.65 | -4.04 | 182 | 285.09 | 13 | 7.15 | 20.45 | 7.17 | 20.2 | 7.09 | -0.25 | -192.31 | 0 | 0 |
| 2024/12/13 | 16.1 | -0.4 | -2.42 | 111 | 179.45 | 1 | 0.9 | 1.62 | 0.9 | 1.61 | 0.9 | -0.01 | -100 | 0 | 0 |
| 2024/12/12 | 16.5 | -0.1 | -0.6 | 62 | 102.2 | 2 | 3.23 | 3.31 | 3.24 | 3.29 | 3.21 | -0.03 | -125 | 0 | 0 |
| 2024/12/11 | 16.6 | +0.05 | +0.3 | 40 | 66.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 16.55 | +0 | +0 | 97 | 160.8 | 2 | 2.06 | 3.31 | 2.06 | 3.31 | 2.06 | +0.01 | +50 | 0 | 0 |
| 2024/12/09 | 16.55 | -0.15 | -0.9 | 46 | 76.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/06 | 16.7 | -0.05 | -0.3 | 28 | 46.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 16.75 | -0.05 | -0.3 | 28 | 46.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 16.8 | -0.05 | -0.3 | 70 | 117.15 | 4 | 5.74 | 6.7 | 5.71 | 6.76 | 5.77 | +0.07 | +162.5 | 0 | 0 |
| 2024/12/03 | 16.85 | +0.1 | +0.6 | 63 | 105.7 | 8 | 12.74 | 13.41 | 12.69 | 13.49 | 12.77 | +0.08 | +100 | 0 | 0 |
| 2024/12/02 | 16.75 | -0.05 | -0.3 | 40 | 67.57 | 6 | 14.85 | 9.99 | 14.79 | 10.07 | 14.9 | +0.07 | +125 | 0 | 0 |
| 2024/11/29 | 16.8 | +0.15 | +0.9 | 44 | 73.68 | 9 | 20.39 | 15.07 | 20.46 | 15.08 | 20.47 | +0.01 | +5.56 | 0 | 0 |
| 2024/11/28 | 16.65 | -0.25 | -1.48 | 159 | 264.34 | 8 | 5.02 | 13.22 | 5 | 13.32 | 5.04 | +0.1 | +125 | 0 | 0 |
| 2024/11/27 | 16.9 | -0.1 | -0.59 | 43 | 73.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/26 | 17 | -0.25 | -1.45 | 81 | 137.28 | 16 | 19.75 | 27.02 | 19.68 | 27.25 | 19.85 | +0.23 | +146.88 | 0 | 0 |
| 2024/11/25 | 17.25 | -0.1 | -0.58 | 45 | 77.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 1 | 2.22 |
| 2024/11/22 | 17.35 | +0.2 | +1.17 | 86 | 149.49 | 18 | 20.93 | 31.23 | 20.89 | 31.29 | 20.93 | +0.06 | +33.33 | 0 | 0 |
| 2024/11/21 | 17.15 | +0.05 | +0.29 | 23 | 39.45 | 1 | 4.35 | 1.72 | 4.35 | 1.72 | 4.35 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 17.1 | -0.1 | -0.58 | 24 | 41.26 | 2 | 8.33 | 3.44 | 8.34 | 3.44 | 8.35 | +0.01 | +25 | 0 | 0 |
| 2024/11/19 | 17.2 | +0.35 | +2.08 | 55 | 93.79 | 6 | 10.91 | 10.21 | 10.89 | 10.21 | 10.89 | +0 | +0 | 0 | 0 |
| 2024/11/18 | 16.85 | -0.15 | -0.88 | 61 | 103.2 | 1 | 1.64 | 1.69 | 1.63 | 1.7 | 1.64 | +0.01 | +100 | 0 | 0 |
| 2024/11/15 | 17 | +0.1 | +0.59 | 83 | 141.71 | 9 | 10.84 | 15.39 | 10.86 | 15.32 | 10.81 | -0.07 | -72.22 | 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。
