4543
25.95
TWD+0.05 (0.19%)
2025.08.21收盤
萬在－現股當沖
萬在最新現股當沖狀況
整理萬在最新(2025/08/20) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
25.9
收盤價
25.95
當日範圍
25.85 - 26.3
成交張數
42
開盤價(昨)
26.35
收盤價(昨)
25.9
昨日範圍
25.8 - 26.35
成交張數(昨)
86
成交金額
109.08萬
成交金額(昨)
223.48萬
52週範圍
23.25 - 54.4
發行股數
5977萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
25.9
收盤價
25.95
成交張數
42
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(%) | ||||||
| 2025/08/21 | 25.95 | +0.05 | +0.19 | 42 | 109.08 | 8 | 19.05 | 20.73 | 19.01 | 20.8 | 19.06 | +0.07 | +81.25 | 0 | 0 |
| 2025/08/20 | 25.9 | -0.45 | -1.71 | 86 | 223.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/19 | 26.35 | +0 | +0 | 52 | 136.82 | 2 | 3.85 | 5.25 | 3.84 | 5.27 | 3.85 | +0.01 | +75 | 0 | 0 |
| 2025/08/18 | 26.35 | +0.1 | +0.38 | 105 | 277.69 | 3 | 2.86 | 7.95 | 2.86 | 7.93 | 2.86 | -0.01 | -33.33 | 0 | 0 |
| 2025/08/15 | 26.25 | +0.1 | +0.38 | 86 | 225.03 | 4 | 4.65 | 10.46 | 4.65 | 10.52 | 4.67 | +0.06 | +150 | 0 | 0 |
| 2025/08/14 | 26.15 | -0.25 | -0.95 | 143 | 375.49 | 1 | 0.7 | 2.64 | 0.7 | 2.62 | 0.7 | -0.03 | -250 | 0 | 0 |
| 2025/08/13 | 26.4 | -0.15 | -0.56 | 132 | 350.63 | 36 | 27.27 | 95.49 | 27.23 | 95.98 | 27.37 | +0.49 | +136.11 | 0 | 0 |
| 2025/08/12 | 26.55 | -0.5 | -1.85 | 151 | 401.29 | 17 | 11.26 | 45.25 | 11.28 | 45.27 | 11.28 | +0.02 | +11.76 | 0 | 0 |
| 2025/08/11 | 27.05 | -0.6 | -2.17 | 84 | 229.07 | 11 | 13.1 | 30.05 | 13.12 | 30.18 | 13.18 | +0.14 | +122.73 | 0 | 0 |
| 2025/08/08 | 27.65 | -0.85 | -2.98 | 120 | 331.84 | 18 | 15 | 49.56 | 14.93 | 49.91 | 15.04 | +0.35 | +194.44 | 1 | 0.83 |
| 2025/08/07 | 28.5 | -0.4 | -1.38 | 74 | 210.81 | 10 | 13.51 | 28.48 | 13.51 | 28.45 | 13.5 | -0.04 | -35 | 0 | 0 |
| 2025/08/06 | 28.9 | +0.2 | +0.7 | 124 | 357.56 | 34 | 27.42 | 97.94 | 27.39 | 98.11 | 27.44 | +0.17 | +51.47 | 0 | 0 |
| 2025/08/05 | 28.7 | +0.4 | +1.41 | 123 | 351.67 | 12 | 9.76 | 34.27 | 9.75 | 34.35 | 9.77 | +0.09 | +70.83 | 0 | 0 |
| 2025/08/04 | 28.3 | +0.9 | +3.28 | 136 | 384.34 | 34 | 25 | 95.7 | 24.9 | 96.43 | 25.09 | +0.73 | +214.71 | 0 | 0 |
| 2025/08/01 | 27.4 | +0.9 | +3.4 | 161 | 439.69 | 14 | 8.7 | 37.91 | 8.62 | 38.23 | 8.69 | +0.32 | +225 | 0 | 0 |
| 2025/07/31 | 26.5 | +0 | +0 | 44 | 117.17 | 1 | 2.27 | 2.67 | 2.27 | 2.65 | 2.26 | -0.01 | -150 | 0 | 0 |
| 2025/07/30 | 26.5 | +0.25 | +0.95 | 71 | 187.24 | 10 | 14.08 | 26.19 | 13.99 | 26.7 | 14.26 | +0.51 | +510 | 0 | 0 |
| 2025/07/29 | 26.25 | -0.1 | -0.38 | 30 | 78.87 | 3 | 10 | 7.91 | 10.03 | 7.88 | 9.98 | -0.04 | -116.67 | 0 | 0 |
| 2025/07/28 | 26.35 | -0.1 | -0.38 | 102 | 270.14 | 3 | 2.94 | 7.91 | 2.93 | 7.93 | 2.94 | +0.03 | +100 | 0 | 0 |
| 2025/07/25 | 26.45 | -0.25 | -0.94 | 51 | 135.22 | 4 | 7.84 | 10.6 | 7.84 | 10.68 | 7.9 | +0.08 | +200 | 0 | 0 |
| 2025/07/24 | 26.7 | +0.05 | +0.19 | 58 | 155.17 | 2 | 3.45 | 5.39 | 3.47 | 5.34 | 3.44 | -0.05 | -250 | 0 | 0 |
| 2025/07/23 | 26.65 | +0.5 | +1.91 | 84 | 224.26 | 13 | 15.48 | 34.56 | 15.41 | 34.75 | 15.5 | +0.18 | +142.31 | 0 | 0 |
| 2025/07/22 | 26.15 | -0.65 | -2.43 | 61 | 161.47 | 4 | 6.56 | 10.64 | 6.59 | 10.6 | 6.56 | -0.04 | -100 | 0 | 0 |
| 2025/07/21 | 26.8 | +0 | +0 | 71 | 189.79 | 3 | 4.23 | 8.02 | 4.23 | 8.04 | 4.24 | +0.02 | +66.67 | 0 | 0 |
| 2025/07/18 | 26.8 | -0.35 | -1.29 | 45 | 121.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/17 | 27.15 | -0.55 | +1.69 | 62 | 168.88 | 6 | 9.68 | 16.38 | 9.7 | 16.37 | 9.69 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/16 | 27.7 | +0.3 | +1.09 | 130 | 361.82 | 15 | 11.54 | 41.6 | 11.5 | 41.8 | 11.55 | +0.2 | +130 | 0 | 0 |
| 2025/07/15 | 27.4 | +0.3 | +1.11 | 22 | 60.22 | 1 | 4.55 | 2.71 | 4.5 | 2.75 | 4.57 | +0.04 | +400 | 0 | 0 |
| 2025/07/14 | 27.1 | -0.5 | -1.81 | 84 | 228.54 | 21 | 25 | 56.94 | 24.91 | 57.27 | 25.06 | +0.33 | +157.14 | 0 | 0 |
| 2025/07/11 | 27.6 | +0.35 | +1.28 | 66 | 182.23 | 12 | 18.18 | 33.09 | 18.16 | 33.17 | 18.2 | +0.08 | +66.67 | 0 | 0 |
| 2025/07/10 | 27.25 | +0.25 | +0.93 | 178 | 485.56 | 60 | 33.71 | 163.68 | 33.71 | 163.5 | 33.67 | -0.17 | -28.33 | 0 | 0 |
| 2025/07/09 | 27 | +1.3 | +5.06 | 192 | 520.42 | 51 | 26.56 | 137.69 | 26.46 | 138.53 | 26.62 | +0.84 | +164.71 | 0 | 0 |
| 2025/07/08 | 25.7 | -0.7 | -2.65 | 71 | 183.63 | 4 | 5.63 | 10.3 | 5.61 | 10.38 | 5.65 | +0.07 | +187.5 | 0 | 0 |
| 2025/07/07 | 26.4 | -0.1 | -0.38 | 20 | 52.62 | 1 | 5 | 2.63 | 5 | 2.63 | 5.01 | +0.01 | +50 | 0 | 0 |
| 2025/07/04 | 26.5 | -0.45 | -1.67 | 81 | 216.9 | 13 | 16.05 | 34.84 | 16.06 | 34.95 | 16.11 | +0.11 | +84.62 | 0 | 0 |
| 2025/07/03 | 26.95 | +0.05 | +0.19 | 34 | 91.92 | 4 | 11.76 | 10.79 | 11.74 | 10.77 | 11.72 | -0.02 | -50 | 0 | 0 |
| 2025/07/02 | 26.9 | +0.3 | +1.13 | 38 | 101.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 26.6 | -0.2 | -0.75 | 71 | 191.87 | 8 | 11.27 | 21.6 | 11.26 | 21.63 | 11.27 | +0.03 | +37.5 | 0 | 0 |
| 2025/06/30 | 26.8 | -0.25 | -0.92 | 37 | 99.95 | 6 | 16.22 | 16.15 | 16.16 | 16.23 | 16.24 | +0.08 | +133.33 | 0 | 0 |
| 2025/06/27 | 27.05 | +0.05 | +0.19 | 40 | 107.92 | 2 | 5 | 5.42 | 5.02 | 5.44 | 5.04 | +0.03 | +125 | 0 | 0 |
| 2025/06/26 | 27 | +0.35 | +1.31 | 78 | 210.77 | 21 | 26.92 | 56.62 | 26.87 | 56.84 | 26.97 | +0.21 | +102.38 | 0 | 0 |
| 2025/06/25 | 26.65 | +0.15 | +0.57 | 62 | 165.73 | 18 | 29.03 | 48.15 | 29.05 | 48.16 | 29.06 | +0.01 | +2.78 | 0 | 0 |
| 2025/06/24 | 26.5 | +0.15 | +0.57 | 57 | 152.88 | 6 | 10.53 | 16.09 | 10.52 | 16.05 | 10.5 | -0.04 | -75 | 0 | 0 |
| 2025/06/23 | 26.35 | -0.35 | -1.31 | 29 | 76.3 | 2 | 6.9 | 5.26 | 6.9 | 5.28 | 6.91 | +0.01 | +50 | 0 | 0 |
| 2025/06/20 | 26.7 | -0.45 | -1.66 | 87 | 233.81 | 10 | 11.49 | 27.02 | 11.56 | 26.86 | 11.49 | -0.15 | -155 | 0 | 0 |
| 2025/06/19 | 27.15 | -0.7 | -2.51 | 55 | 150.79 | 1 | 1.82 | 2.72 | 1.8 | 2.71 | 1.8 | -0.01 | -50 | 0 | 0 |
| 2025/06/18 | 27.85 | +0 | +0 | 33 | 92.28 | 9 | 27.27 | 25.25 | 27.36 | 25.19 | 27.3 | -0.06 | -61.11 | 0 | 0 |
| 2025/06/17 | 27.85 | -0.1 | -0.36 | 63 | 176.15 | 16 | 25.4 | 44.7 | 25.37 | 44.78 | 25.43 | +0.09 | +56.25 | 0 | 0 |
| 2025/06/16 | 27.95 | -0.2 | -0.71 | 34 | 94.92 | 5 | 14.71 | 13.96 | 14.7 | 13.99 | 14.74 | +0.04 | +80 | 0 | 0 |
| 2025/06/13 | 28.15 | -0.85 | -2.93 | 45 | 128.06 | 3 | 6.67 | 8.65 | 6.75 | 8.54 | 6.67 | -0.11 | -366.67 | 0 | 0 |
| 2025/06/12 | 29 | +0.25 | +0.87 | 76 | 221.38 | 15 | 19.74 | 43.55 | 19.67 | 43.7 | 19.74 | +0.15 | +103.33 | 0 | 0 |
| 2025/06/11 | 28.75 | +0.2 | +0.7 | 86 | 246.94 | 15 | 17.44 | 42.81 | 17.34 | 43.01 | 17.42 | +0.2 | +130 | 0 | 0 |
| 2025/06/10 | 28.55 | +0.3 | +1.06 | 92 | 263.75 | 25 | 27.17 | 71.32 | 27.04 | 71.88 | 27.25 | +0.56 | +222 | 0 | 0 |
| 2025/06/09 | 28.25 | +0.45 | +1.62 | 68 | 189.48 | 22 | 32.35 | 61.19 | 32.29 | 61.7 | 32.56 | +0.51 | +231.82 | 0 | 0 |
| 2025/06/06 | 27.8 | -0.1 | -0.36 | 42 | 117.42 | 4 | 9.52 | 11.19 | 9.53 | 11.32 | 9.65 | +0.14 | +350 | 0 | 0 |
| 2025/06/05 | 27.9 | +0.55 | +2.01 | 99 | 276.68 | 24 | 24.24 | 66.94 | 24.2 | 66.86 | 24.16 | -0.09 | -37.5 | 0 | 0 |
| 2025/06/04 | 27.35 | +0.25 | +0.92 | 65 | 178.46 | 15 | 23.08 | 41.08 | 23.02 | 41.37 | 23.18 | +0.29 | +193.33 | 0 | 0 |
| 2025/06/03 | 27.1 | +0.1 | +0.37 | 45 | 121.88 | 7 | 15.56 | 18.98 | 15.57 | 18.98 | 15.57 | -0.01 | -7.14 | 0 | 0 |
| 2025/06/02 | 27 | -1.2 | -4.26 | 89 | 242.53 | 8 | 8.99 | 21.84 | 9.01 | 21.8 | 8.99 | -0.04 | -50 | 1 | 1.12 |
| 2025/05/29 | 28.2 | -0.6 | -2.08 | 115 | 325.95 | 12 | 10.43 | 34.03 | 10.44 | 33.88 | 10.4 | -0.14 | -120.83 | 0 | 0 |
| 2025/05/28 | 28.8 | -0.65 | -2.21 | 83 | 242.81 | 16 | 19.28 | 47.16 | 19.42 | 46.62 | 19.2 | -0.53 | -331.25 | 0 | 0 |
| 2025/05/27 | 29.45 | +0.1 | +0.34 | 82 | 243.66 | 23 | 28.05 | 68.27 | 28.02 | 68.73 | 28.21 | +0.47 | +204.35 | 0 | 0 |
| 2025/05/26 | 29.35 | -0.65 | -2.17 | 48 | 141.57 | 3 | 6.25 | 8.87 | 6.26 | 8.81 | 6.23 | -0.05 | -166.67 | 0 | 0 |
| 2025/05/23 | 30 | -0.3 | -0.99 | 68 | 204.85 | 7 | 10.29 | 21.2 | 10.35 | 21.13 | 10.31 | -0.07 | -92.86 | 0 | 0 |
| 2025/05/22 | 30.3 | -0.15 | -0.49 | 25 | 75.82 | 3 | 12 | 9.05 | 11.94 | 9.1 | 12 | +0.04 | +150 | 0 | 0 |
| 2025/05/21 | 30.45 | +0.15 | +0.5 | 80 | 243.12 | 13 | 16.25 | 39.26 | 16.15 | 39.72 | 16.34 | +0.46 | +353.85 | 0 | 0 |
| 2025/05/20 | 30.3 | -0.35 | -1.14 | 82 | 251.25 | 14 | 17.07 | 42.92 | 17.08 | 43.21 | 17.2 | +0.28 | +203.57 | 0 | 0 |
| 2025/05/19 | 30.65 | -0.45 | -1.45 | 91 | 282.69 | 15 | 16.48 | 46.64 | 16.5 | 47.47 | 16.79 | +0.83 | +553.33 | 0 | 0 |
| 2025/05/16 | 31.1 | +0 | +0 | 93 | 291.58 | 5 | 5.38 | 15.57 | 5.34 | 15.77 | 5.41 | +0.2 | +400 | 0 | 0 |
| 2025/05/15 | 31.1 | -0.7 | -2.2 | 101 | 316.34 | 7 | 6.93 | 21.86 | 6.91 | 21.91 | 6.93 | +0.06 | +78.57 | 0 | 0 |
| 2025/05/14 | 31.8 | +0.35 | +1.11 | 87 | 277.05 | 4 | 4.6 | 12.74 | 4.6 | 12.73 | 4.6 | -0.01 | -12.5 | 0 | 0 |
| 2025/05/13 | 31.45 | -0.1 | -0.32 | 108 | 340.81 | 34 | 31.48 | 107.52 | 31.55 | 107.36 | 31.5 | -0.16 | -47.06 | 0 | 0 |
| 2025/05/12 | 31.55 | +0.8 | +2.6 | 112 | 354.67 | 31 | 27.68 | 97.66 | 27.54 | 98.48 | 27.77 | +0.82 | +266.13 | 0 | 0 |
| 2025/05/09 | 30.75 | -0.35 | -1.13 | 104 | 320.43 | 25 | 24.04 | 76.72 | 23.94 | 77.52 | 24.19 | +0.79 | +316 | 0 | 0 |
| 2025/05/08 | 31.1 | +0.25 | +0.81 | 128 | 400.06 | 13 | 10.16 | 40.49 | 10.12 | 40.65 | 10.16 | +0.16 | +123.08 | 0 | 0 |
| 2025/05/07 | 30.85 | +0.1 | +0.33 | 155 | 482.04 | 60 | 38.71 | 186.44 | 38.68 | 186.94 | 38.78 | +0.5 | +83.33 | 0 | 0 |
| 2025/05/06 | 30.75 | -1 | -3.15 | 364 | 1,122.75 | 67 | 18.41 | 206.4 | 18.38 | 208.25 | 18.55 | +1.85 | +276.87 | 0 | 0 |
| 2025/05/05 | 31.75 | -2.05 | -6.07 | 263 | 849.78 | 102 | 38.78 | 328.97 | 38.71 | 330.6 | 38.9 | +1.62 | +159.31 | 0 | 0 |
| 2025/05/02 | 33.8 | -0.25 | -0.73 | 552 | 1,867.11 | 248 | 44.93 | 840.7 | 45.03 | 840.58 | 45.02 | -0.12 | -5.04 | 0 | 0 |
| 2025/04/30 | 34.05 | +2.25 | +7.08 | 1,245 | 4,266.03 | 573 | 46.02 | 1,958.61 | 45.91 | 1,964.03 | 46.04 | +5.42 | +94.59 | 2 | 0.16 |
| 2025/04/29 | 31.8 | +2.85 | +9.84 | 367 | 1,133.7 | 64 | 17.44 | 193.78 | 17.09 | 195.6 | 17.25 | +1.82 | +285.16 | 0 | 0 |
| 2025/04/28 | 28.95 | +0.05 | +0.17 | 75 | 216.47 | 7 | 9.33 | 20.12 | 9.3 | 20.23 | 9.35 | +0.1 | +150 | 0 | 0 |
| 2025/04/25 | 28.9 | +0.7 | +2.48 | 60 | 172.94 | 8 | 13.33 | 22.98 | 13.29 | 23.14 | 13.38 | +0.16 | +200 | 0 | 0 |
| 2025/04/24 | 28.2 | -0.1 | -0.35 | 81 | 230.43 | 16 | 19.75 | 45.78 | 19.87 | 45.58 | 19.78 | -0.21 | -131.25 | 0 | 0 |
| 2025/04/23 | 28.3 | +0.85 | +3.1 | 121 | 341.4 | 9 | 7.44 | 25.29 | 7.41 | 25.55 | 7.48 | +0.26 | +288.89 | 0 | 0 |
| 2025/04/22 | 27.45 | -0.55 | -1.96 | 68 | 185.55 | 16 | 23.53 | 43.35 | 23.37 | 43.62 | 23.51 | +0.27 | +168.75 | 0 | 0 |
| 2025/04/21 | 28 | -0.4 | -1.41 | 116 | 328.07 | 7 | 6.03 | 19.75 | 6.02 | 19.95 | 6.08 | +0.2 | +285.71 | 0 | 0 |
| 2025/04/18 | 28.4 | +0 | +0 | 42 | 119.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 28.4 | +0 | +0 | 50 | 141.63 | 7 | 14 | 19.79 | 13.97 | 19.87 | 14.03 | +0.09 | +121.43 | 0 | 0 |
| 2025/04/16 | 28.4 | -0.15 | -0.53 | 126 | 361.83 | 27 | 21.43 | 77.58 | 21.44 | 77.71 | 21.48 | +0.12 | +46.3 | 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。
