4555
39.95
TWD-0.85 (-2.08%)
2025.05.22收盤
氣立－現股當沖
氣立最新現股當沖狀況
整理氣立最新(2025/05/22) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的13.92%。當日現股當沖之總損益為+600元、每張平均損益則為+26元。
開盤價
40.4
收盤價
39.95
當日範圍
39.65 - 40.4
成交張數
165
開盤價(昨)
42
收盤價(昨)
40.8
昨日範圍
40.35 - 42
成交張數(昨)
193
成交金額
658.61萬
成交金額(昨)
793.83萬
52週範圍
29.8 - 65.4
發行股數
6998萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
40.4
收盤價
39.95
成交張數
165
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(%) | ||||||
| 2025/05/22 | 39.95 | -0.85 | -2.08 | 165 | 659.67 | 23 | 13.92 | 91.76 | 13.91 | 91.82 | 13.92 | +0.06 | +26.09 | 0 | 0 |
| 2025/05/21 | 40.8 | -0.85 | -2.04 | 193 | 792.51 | 32 | 16.61 | 131.83 | 16.63 | 131.78 | 16.63 | -0.05 | -15.62 | 0 | 0 |
| 2025/05/20 | 41.65 | +0.15 | +0.36 | 246 | 1,030.87 | 50 | 20.31 | 209.32 | 20.31 | 209.01 | 20.28 | -0.31 | -62 | 0 | 0 |
| 2025/05/19 | 41.5 | -0.5 | -1.19 | 373 | 1,563.55 | 103 | 27.59 | 431.04 | 27.57 | 432.03 | 27.63 | +0.99 | +96.6 | 0 | 0 |
| 2025/05/16 | 42 | +1.35 | +3.32 | 379 | 1,580.31 | 88 | 23.2 | 365.72 | 23.14 | 366.72 | 23.21 | +1 | +113.64 | 0 | 0 |
| 2025/05/15 | 40.65 | +0.3 | +0.74 | 386 | 1,571.58 | 114 | 29.55 | 463.5 | 29.49 | 464.3 | 29.54 | +0.81 | +70.61 | 0 | 0 |
| 2025/05/14 | 40.35 | +1.45 | +3.73 | 714 | 2,902.01 | 319 | 44.68 | 1,297.31 | 44.7 | 1,298.09 | 44.73 | +0.78 | +24.29 | 1 | 0.14 |
| 2025/05/13 | 38.9 | +0.8 | +2.1 | 333 | 1,288.71 | 133 | 39.93 | 514.89 | 39.95 | 514.77 | 39.94 | -0.12 | -9.02 | 0 | 0 |
| 2025/05/12 | 38.1 | +2.2 | +6.13 | 636 | 2,422.93 | 316 | 49.69 | 1,200.03 | 49.53 | 1,207.99 | 49.86 | +7.97 | +252.22 | 0 | 0 |
| 2025/05/09 | 35.9 | +0.8 | +2.28 | 171 | 608.29 | 63 | 36.92 | 224.97 | 36.98 | 223.74 | 36.78 | -1.23 | -194.44 | 0 | 0 |
| 2025/05/08 | 35.1 | +0.6 | +1.74 | 162 | 568.33 | 31 | 19.11 | 108.05 | 19.01 | 109.05 | 19.19 | +1 | +322.58 | 0 | 0 |
| 2025/05/07 | 34.5 | -0.05 | -0.14 | 63 | 217.35 | 13 | 20.57 | 44.78 | 20.6 | 44.84 | 20.63 | +0.06 | +46.15 | 0 | 0 |
| 2025/05/06 | 34.55 | +0 | +0 | 109 | 378.28 | 23 | 21.17 | 80.07 | 21.17 | 79.92 | 21.13 | -0.15 | -65.22 | 0 | 0 |
| 2025/05/05 | 34.55 | -2.25 | -6.11 | 279 | 966.17 | 84 | 30.08 | 293.01 | 30.33 | 292.32 | 30.26 | -0.69 | -82.74 | 0 | 0 |
| 2025/05/02 | 36.8 | +1.25 | +3.52 | 231 | 840.8 | 50 | 21.6 | 181.38 | 21.57 | 182.49 | 21.7 | +1.1 | +220 | 0 | 0 |
| 2025/04/30 | 35.55 | +0 | +0 | 375 | 1,367.77 | 170 | 45.3 | 617.87 | 45.17 | 619.48 | 45.29 | +1.6 | +94.41 | 0 | 0 |
| 2025/04/29 | 35.55 | +1.05 | +3.04 | 289 | 1,022.43 | 86 | 29.73 | 302.2 | 29.56 | 305 | 29.83 | +2.8 | +325.58 | 0 | 0 |
| 2025/04/28 | 34.5 | +0.3 | +0.88 | 104 | 358.15 | 19 | 18.29 | 65.44 | 18.27 | 65.59 | 18.31 | +0.14 | +76.32 | 0 | 0 |
| 2025/04/25 | 34.2 | +0.75 | +2.24 | 136 | 464.72 | 33 | 24.21 | 112.28 | 24.16 | 112.38 | 24.18 | +0.1 | +30.3 | 0 | 0 |
| 2025/04/24 | 33.45 | -0.25 | -0.74 | 130 | 438.45 | 46 | 35.31 | 155.09 | 35.37 | 155.19 | 35.4 | +0.11 | +23.91 | 0 | 0 |
| 2025/04/23 | 33.7 | +1.15 | +3.53 | 115 | 388.07 | 34 | 29.52 | 114.34 | 29.46 | 114.6 | 29.53 | +0.26 | +76.47 | 0 | 0 |
| 2025/04/22 | 32.55 | -0.15 | -0.46 | 112 | 365.78 | 46 | 41.15 | 150.61 | 41.17 | 151.01 | 41.29 | +0.41 | +88.04 | 0 | 0 |
| 2025/04/21 | 32.7 | -1.7 | -4.94 | 243 | 807.3 | 87 | 35.79 | 289.16 | 35.82 | 289.48 | 35.86 | +0.32 | +36.78 | 0 | 0 |
| 2025/04/18 | 34.4 | -0.35 | -1.01 | 147 | 509.98 | 37 | 25.13 | 128.51 | 25.2 | 128.31 | 25.16 | -0.2 | -54.05 | 0 | 0 |
| 2025/04/17 | 34.75 | +0.35 | +1.02 | 256 | 877.26 | 76 | 29.65 | 258.49 | 29.47 | 261.45 | 29.8 | +2.96 | +390.13 | 2 | 0.78 |
| 2025/04/16 | 34.4 | -1.4 | -3.91 | 392 | 1,377.37 | 121 | 30.87 | 425.11 | 30.86 | 427.19 | 31.01 | +2.08 | +171.9 | 0 | 0 |
| 2025/04/15 | 35.8 | +3.25 | +9.98 | 427 | 1,487.88 | 109 | 25.52 | 376.09 | 25.28 | 377.62 | 25.38 | +1.52 | +139.91 | 0 | 0 |
| 2025/04/14 | 32.55 | +0.35 | +1.09 | 489 | 1,602.16 | 175 | 35.81 | 572.53 | 35.73 | 576.59 | 35.99 | +4.06 | +232 | 0 | 0 |
| 2025/04/11 | 32.2 | -0.55 | -1.68 | 352 | 1,109.9 | 93 | 26.45 | 288.9 | 26.03 | 294.29 | 26.51 | +5.38 | +579.03 | 1 | 0.28 |
| 2025/04/10 | 32.75 | +2.95 | +9.9 | 480 | 1,555.46 | 91 | 18.97 | 293.31 | 18.86 | 295.7 | 19.01 | +2.38 | +262.09 | 0 | 0 |
| 2025/04/09 | 29.8 | -3.3 | -9.97 | 789 | 2,377.78 | 116 | 14.69 | 352.54 | 14.83 | 356.25 | 14.98 | +3.71 | +319.83 | 0 | 0 |
| 2025/04/08 | 33.1 | -3.65 | -9.93 | 551 | 1,824.9 | 8 | 1.45 | 26.5 | 1.45 | 26.48 | 1.45 | -0.03 | -31.25 | 0 | 0 |
| 2025/04/07 | 36.75 | -4.05 | -9.93 | 64 | 235.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.8 | +1.2 | +3.03 | 189 | 757.5 | 72 | 38.18 | 287.1 | 37.9 | 287.68 | 37.98 | +0.58 | +81.25 | 0 | 0 |
| 2025/04/01 | 39.6 | +0.6 | +1.54 | 176 | 697.05 | 49 | 27.85 | 193.5 | 27.76 | 194.63 | 27.92 | +1.13 | +230.61 | 0 | 0 |
| 2025/03/31 | 39 | -2.25 | -5.45 | 479 | 1,881.57 | 129 | 26.95 | 506.36 | 26.91 | 509.69 | 27.09 | +3.33 | +258.14 | 0 | 0 |
| 2025/03/28 | 41.25 | -1.85 | -4.29 | 541 | 2,260.38 | 115 | 21.25 | 484.04 | 21.41 | 479.17 | 21.2 | -4.87 | -423.48 | 1 | 0.18 |
| 2025/03/27 | 43.1 | -0.65 | -1.49 | 258 | 1,110 | 59 | 22.89 | 254.78 | 22.95 | 254.26 | 22.91 | -0.52 | -87.29 | 2 | 0.78 |
| 2025/03/26 | 43.75 | +0.9 | +2.1 | 358 | 1,566.23 | 108 | 30.15 | 472.75 | 30.18 | 472.33 | 30.16 | -0.42 | -38.89 | 0 | 0 |
| 2025/03/25 | 42.85 | +0.55 | +1.3 | 1,054 | 4,618.91 | 439 | 41.66 | 1,934.86 | 41.89 | 1,912.41 | 41.4 | -22.45 | -511.39 | 0 | 0 |
| 2025/03/24 | 42.3 | -0.2 | -0.47 | 178 | 762.62 | 42 | 23.56 | 179.96 | 23.6 | 179.59 | 23.55 | -0.37 | -88.1 | 0 | 0 |
| 2025/03/21 | 42.5 | -0.75 | -1.73 | 231 | 982.34 | 75 | 32.5 | 319.44 | 32.52 | 320.47 | 32.62 | +1.02 | +136.67 | 0 | 0 |
| 2025/03/20 | 43.25 | +0.6 | +1.41 | 213 | 927.48 | 72 | 33.74 | 313.15 | 33.76 | 312.93 | 33.74 | -0.23 | -31.25 | 0 | 0 |
| 2025/03/19 | 42.65 | -0.9 | -2.07 | 251 | 1,082.93 | 67 | 26.74 | 290.75 | 26.85 | 289.44 | 26.73 | -1.31 | -196.27 | 0 | 0 |
| 2025/03/18 | 43.55 | +0.55 | +1.28 | 200 | 868.57 | 55 | 27.54 | 238.68 | 27.48 | 239.29 | 27.55 | +0.61 | +111.82 | 0 | 0 |
| 2025/03/17 | 43 | +0.35 | +0.82 | 259 | 1,103.96 | 76 | 29.35 | 323.96 | 29.35 | 324.38 | 29.38 | +0.41 | +54.61 | 0 | 0 |
| 2025/03/14 | 42.65 | +0.35 | +0.83 | 272 | 1,161.41 | 137 | 50.43 | 584.96 | 50.37 | 586.33 | 50.48 | +1.37 | +100 | 0 | 0 |
| 2025/03/13 | 42.3 | -1.6 | -3.64 | 528 | 2,286.54 | 222 | 42.06 | 966.13 | 42.25 | 965.66 | 42.23 | -0.47 | -20.95 | 0 | 0 |
| 2025/03/12 | 43.9 | +2 | +4.77 | 719 | 3,121.6 | 234 | 32.54 | 1,010.73 | 32.38 | 1,014.53 | 32.5 | +3.81 | +162.61 | 0 | 0 |
| 2025/03/11 | 41.9 | -1.45 | -3.34 | 831 | 3,383.5 | 384 | 46.2 | 1,565.39 | 46.27 | 1,567.35 | 46.32 | +1.95 | +50.78 | 0 | 0 |
| 2025/03/10 | 43.35 | +1.7 | +4.08 | 523 | 2,264.39 | 127 | 24.27 | 547.9 | 24.2 | 548.04 | 24.2 | +0.14 | +11.42 | 1 | 0.19 |
| 2025/03/07 | 41.65 | -0.35 | -0.83 | 214 | 892.87 | 48 | 22.45 | 200.25 | 22.43 | 200.87 | 22.5 | +0.62 | +130.21 | 0 | 0 |
| 2025/03/06 | 42 | -0.6 | -1.41 | 366 | 1,547.59 | 58 | 15.86 | 245.68 | 15.87 | 246.15 | 15.91 | +0.47 | +81.03 | 0 | 0 |
| 2025/03/05 | 42.6 | -0.4 | -0.93 | 439 | 1,869.8 | 189 | 43.09 | 806.1 | 43.11 | 806.48 | 43.13 | +0.38 | +20.11 | 0 | 0 |
| 2025/03/04 | 43 | +0 | +0 | 526 | 2,217.73 | 196 | 37.28 | 826.1 | 37.25 | 828.53 | 37.36 | +2.44 | +124.49 | 0 | 0 |
| 2025/03/03 | 43 | -1.8 | -4.02 | 760 | 3,289.13 | 288 | 37.9 | 1,250.99 | 38.03 | 1,246.94 | 37.91 | -4.04 | -140.45 | 0 | 0 |
| 2025/02/27 | 44.8 | -0.95 | -2.08 | 1,895 | 8,690.62 | 965 | 50.93 | 4,433.56 | 51.02 | 4,425.65 | 50.92 | -7.9 | -81.87 | 0 | 0 |
| 2025/02/26 | 45.75 | +1.2 | +2.69 | 2,172 | 9,971.65 | 1,122 | 51.66 | 5,148.93 | 51.64 | 5,153.27 | 51.68 | +4.34 | +38.73 | 4 | 0.18 |
| 2025/02/25 | 44.55 | -0.35 | -0.78 | 1,173 | 5,276.31 | 530 | 45.17 | 2,386.65 | 45.23 | 2,385.33 | 45.21 | -1.32 | -24.91 | 4 | 0.34 |
| 2025/02/24 | 44.9 | -0.9 | -1.97 | 1,987 | 9,025.16 | 880 | 44.29 | 3,998.43 | 44.3 | 3,999.61 | 44.32 | +1.19 | +13.52 | 1 | 0.05 |
| 2025/02/21 | 45.8 | +3.35 | +7.89 | 4,016 | 18,302.45 | 2,183 | 54.36 | 9,892.37 | 54.05 | 9,965.23 | 54.45 | +72.86 | +333.74 | 7 | 0.17 |
| 2025/02/20 | 42.45 | -0.8 | -1.85 | 398 | 1,699.02 | 64 | 16.09 | 273.5 | 16.1 | 273.63 | 16.11 | +0.14 | +21.88 | 1 | 0.25 |
| 2025/02/19 | 43.25 | +0.05 | +0.12 | 406 | 1,769.33 | 97 | 23.87 | 422.38 | 23.87 | 422.8 | 23.9 | +0.42 | +43.3 | 0 | 0 |
| 2025/02/18 | 43.2 | -0.35 | -0.8 | 548 | 2,380.27 | 170 | 31.03 | 740.17 | 31.1 | 741.17 | 31.14 | +1 | +58.82 | 0 | 0 |
| 2025/02/17 | 43.55 | -0.75 | -1.69 | 2,211 | 9,789.24 | 1,083 | 48.99 | 4,797.19 | 49 | 4,792.02 | 48.95 | -5.17 | -47.69 | 0 | 0 |
| 2025/02/14 | 44.3 | +3.15 | +7.65 | 3,310 | 14,794.72 | 1,617 | 48.85 | 7,209.61 | 48.73 | 7,227.18 | 48.85 | +17.56 | +108.6 | 3 | 0.09 |
| 2025/02/13 | 41.15 | +0.2 | +0.49 | 244 | 1,005.46 | 66 | 27.04 | 271.95 | 27.05 | 272.29 | 27.08 | +0.33 | +50 | 0 | 0 |
| 2025/02/12 | 40.95 | +0 | +0 | 529 | 2,205.93 | 278 | 52.55 | 1,158.37 | 52.51 | 1,160.4 | 52.6 | +2.04 | +73.2 | 0 | 0 |
| 2025/02/11 | 40.95 | +1 | +2.5 | 264 | 1,075.91 | 94 | 35.55 | 381.46 | 35.45 | 382.07 | 35.51 | +0.61 | +65.43 | 0 | 0 |
| 2025/02/10 | 39.95 | -0.9 | -2.2 | 207 | 829.8 | 57 | 27.57 | 229.48 | 27.65 | 229.67 | 27.68 | +0.19 | +33.33 | 0 | 0 |
| 2025/02/07 | 40.85 | -0.65 | -1.57 | 558 | 2,320.73 | 320 | 57.3 | 1,333.96 | 57.48 | 1,328.58 | 57.25 | -5.38 | -168.28 | 0 | 0 |
| 2025/02/06 | 41.5 | +2.1 | +5.33 | 500 | 2,046.34 | 208 | 41.61 | 849.15 | 41.5 | 852.01 | 41.64 | +2.86 | +137.5 | 0 | 0 |
| 2025/02/05 | 39.4 | +1.5 | +3.96 | 306 | 1,202.91 | 148 | 48.29 | 579.52 | 48.18 | 582.76 | 48.45 | +3.24 | +218.92 | 0 | 0 |
| 2025/02/04 | 37.9 | -0.6 | -1.56 | 136 | 515.92 | 46 | 33.82 | 174.57 | 33.84 | 175.01 | 33.92 | +0.44 | +95.65 | 0 | 0 |
| 2025/02/03 | 38.5 | -0.5 | -1.28 | 260 | 985.61 | 94 | 36.13 | 355.84 | 36.1 | 357.63 | 36.29 | +1.79 | +190.43 | 0 | 0 |
| 2025/01/22 | 39 | +0 | +0 | 182 | 711.06 | 44 | 24.16 | 171.85 | 24.17 | 171.94 | 24.18 | +0.08 | +18.18 | 0 | 0 |
| 2025/01/21 | 39 | -0.15 | -0.38 | 103 | 403.21 | 14 | 13.54 | 54.59 | 13.54 | 54.74 | 13.58 | +0.14 | +103.57 | 0 | 0 |
| 2025/01/20 | 39.15 | +0.35 | +0.9 | 155 | 604.21 | 43 | 27.76 | 167.25 | 27.68 | 167.46 | 27.71 | +0.21 | +48.84 | 3 | 1.94 |
| 2025/01/17 | 38.8 | -0.7 | -1.77 | 269 | 1,050.04 | 62 | 23.05 | 242.15 | 23.06 | 242.84 | 23.13 | +0.69 | +112.1 | 0 | 0 |
| 2025/01/16 | 39.5 | +1.35 | +3.54 | 383 | 1,506.63 | 158 | 41.24 | 620.46 | 41.18 | 622.26 | 41.3 | +1.81 | +114.56 | 0 | 0 |
| 2025/01/15 | 38.15 | -0.9 | -2.3 | 309 | 1,190.16 | 78 | 25.23 | 300.19 | 25.22 | 301.16 | 25.3 | +0.96 | +123.72 | 1 | 0.32 |
| 2025/01/14 | 39.05 | +0.3 | +0.77 | 255 | 990.97 | 84 | 32.95 | 326.19 | 32.92 | 326.98 | 33 | +0.79 | +94.05 | 0 | 0 |
| 2025/01/13 | 38.75 | -1.4 | -3.49 | 733 | 2,832.84 | 262 | 35.72 | 1,010.21 | 35.66 | 1,012.46 | 35.74 | +2.25 | +85.69 | 3 | 0.41 |
| 2025/01/10 | 40.15 | -0.25 | -0.62 | 340 | 1,374.82 | 141 | 41.46 | 569.58 | 41.43 | 570.3 | 41.48 | +0.73 | +51.77 | 0 | 0 |
| 2025/01/09 | 40.4 | -2.45 | -5.72 | 1,039 | 4,306.5 | 333 | 32.04 | 1,382.07 | 32.09 | 1,385.04 | 32.16 | +2.97 | +89.19 | 0 | 0 |
| 2025/01/08 | 42.85 | +0 | +0 | 783 | 3,374.84 | 379 | 48.39 | 1,631.71 | 48.35 | 1,641.18 | 48.63 | +9.47 | +250 | 0 | 0 |
| 2025/01/07 | 42.85 | -0.15 | -0.35 | 1,570 | 6,930.03 | 928 | 59.1 | 4,090.87 | 59.03 | 4,091.24 | 59.04 | +0.36 | +3.93 | 1 | 0.06 |
| 2025/01/06 | 43 | -1.1 | -2.49 | 1,359 | 5,952.76 | 778 | 57.25 | 3,413.22 | 57.34 | 3,407.74 | 57.25 | -5.48 | -70.44 | 8 | 0.59 |
| 2025/01/03 | 44.1 | +2.2 | +5.25 | 2,983 | 13,130.62 | 1,922 | 64.43 | 8,439.79 | 64.28 | 8,462.9 | 64.45 | +23.11 | +120.21 | 8 | 0.27 |
| 2025/01/02 | 41.9 | -2.15 | -4.88 | 713 | 3,057.38 | 243 | 34.1 | 1,043.03 | 34.11 | 1,046.13 | 34.22 | +3.1 | +127.78 | 1 | 0.14 |
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。
