4555
34.5
TWD+0.85 (2.53%)
2025.07.11收盤
氣立－現股當沖
氣立最新現股當沖狀況
整理氣立最新(2025/07/11) 當沖狀況。整體成交張數為26張，佔整體市場成交張數的20.42%。當日現股當沖之總損益為+5,850元、每張平均損益則為+225元。
開盤價
34
收盤價
34.5
當日範圍
34 - 35.25
成交張數
127
開盤價(昨)
34.6
收盤價(昨)
33.65
昨日範圍
33.65 - 34.6
成交張數(昨)
45
成交金額
439.21萬
成交金額(昨)
152.57萬
52週範圍
29.8 - 58.3
發行股數
6998萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
34
收盤價
34.5
成交張數
127
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(%) | ||||||
| 2025/07/11 | 34.5 | +0.85 | +2.53 | 127 | 440.27 | 26 | 20.42 | 89.5 | 20.33 | 90.09 | 20.46 | +0.58 | +225 | 0 | 0 |
| 2025/07/10 | 33.65 | -0.35 | -1.03 | 45 | 152.77 | 10 | 22.19 | 34.07 | 22.3 | 33.98 | 22.24 | -0.09 | -90 | 0 | 0 |
| 2025/07/09 | 34 | +0.35 | +1.04 | 31 | 104.2 | 7 | 22.9 | 23.84 | 22.88 | 23.93 | 22.96 | +0.08 | +114.29 | 0 | 0 |
| 2025/07/08 | 33.65 | -0.7 | -2.04 | 87 | 293.18 | 14 | 16.11 | 47.27 | 16.12 | 47.08 | 16.06 | -0.18 | -132.14 | 0 | 0 |
| 2025/07/07 | 34.35 | -0.65 | -1.86 | 109 | 369.91 | 15 | 13.81 | 51.2 | 13.84 | 51.18 | 13.84 | -0.01 | -10 | 0 | 0 |
| 2025/07/04 | 35 | -1.1 | -3.05 | 134 | 472.39 | 22 | 16.41 | 77.79 | 16.47 | 78.03 | 16.52 | +0.24 | +111.36 | 0 | 0 |
| 2025/07/03 | 36.1 | +0.9 | +2.56 | 230 | 819.64 | 62 | 26.92 | 218.64 | 26.68 | 221.72 | 27.05 | +3.08 | +495.97 | 0 | 0 |
| 2025/07/02 | 35.2 | -0.05 | -0.14 | 57 | 201.7 | 10 | 17.4 | 35.02 | 17.36 | 35.19 | 17.45 | +0.17 | +170 | 0 | 0 |
| 2025/07/01 | 35.25 | +0.25 | +0.71 | 52 | 184.97 | 16 | 30.81 | 57.08 | 30.86 | 57.08 | 30.86 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 35 | -0.8 | -2.23 | 92 | 324.27 | 13 | 14.08 | 45.53 | 14.04 | 45.8 | 14.12 | +0.27 | +203.85 | 0 | 0 |
| 2025/06/27 | 35.8 | -0.2 | +0.85 | 272 | 993.7 | 48 | 17.63 | 176.7 | 17.78 | 173.88 | 17.5 | -2.83 | -588.54 | 4 | 1.47 |
| 2025/06/26 | 36 | +0.1 | +0.28 | 180 | 659.98 | 30 | 16.71 | 110.8 | 16.79 | 110.14 | 16.69 | -0.66 | -220 | 0 | 0 |
| 2025/06/25 | 35.9 | +0.35 | +0.98 | 66 | 235.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 35.55 | +1.25 | +3.64 | 96 | 344.25 | 19 | 19.74 | 67.72 | 19.67 | 68.03 | 19.76 | +0.32 | +168.42 | 0 | 0 |
| 2025/06/23 | 34.3 | -0.5 | -1.44 | 74 | 248.55 | 21 | 28.55 | 70.39 | 28.32 | 71.34 | 28.7 | +0.96 | +457.14 | 0 | 0 |
| 2025/06/20 | 34.8 | -0.25 | -0.71 | 79 | 277.51 | 20 | 25.16 | 70 | 25.22 | 70.17 | 25.29 | +0.18 | +90 | 0 | 0 |
| 2025/06/19 | 35.05 | -1.15 | -3.18 | 172 | 605.22 | 12 | 6.99 | 42.37 | 7 | 42.44 | 7.01 | +0.07 | +58.33 | 0 | 0 |
| 2025/06/18 | 36.2 | -0.2 | -0.55 | 73 | 265.91 | 20 | 27.39 | 73.03 | 27.46 | 73.01 | 27.46 | -0.02 | -10 | 0 | 0 |
| 2025/06/17 | 36.4 | +0 | +0 | 85 | 307.24 | 16 | 18.88 | 57.91 | 18.85 | 58.3 | 18.98 | +0.4 | +246.88 | 0 | 0 |
| 2025/06/16 | 36.4 | +0.1 | +0.28 | 52 | 188.61 | 11 | 21.15 | 39.77 | 21.09 | 39.98 | 21.2 | +0.21 | +190.91 | 0 | 0 |
| 2025/06/13 | 36.3 | -1 | -2.68 | 174 | 632.7 | 36 | 20.69 | 131.34 | 20.76 | 132.24 | 20.9 | +0.9 | +250 | 0 | 0 |
| 2025/06/12 | 37.3 | -0.4 | -1.06 | 96 | 358.93 | 25 | 26.01 | 93.16 | 25.95 | 94.03 | 26.2 | +0.88 | +352 | 0 | 0 |
| 2025/06/11 | 37.7 | -0.05 | -0.13 | 106 | 401.21 | 26 | 24.46 | 98.06 | 24.44 | 98.38 | 24.52 | +0.32 | +121.15 | 0 | 0 |
| 2025/06/10 | 37.75 | +1.1 | +3 | 190 | 715.76 | 40 | 21.06 | 150.25 | 20.99 | 151.44 | 21.16 | +1.2 | +300 | 0 | 0 |
| 2025/06/09 | 36.65 | -0.75 | -2.01 | 319 | 1,165.5 | 83 | 26 | 304.05 | 26.09 | 304.98 | 26.17 | +0.93 | +111.45 | 0 | 0 |
| 2025/06/06 | 37.4 | -1.1 | -2.86 | 151 | 571.78 | 54 | 35.81 | 204.36 | 35.74 | 204.98 | 35.85 | +0.62 | +114.81 | 0 | 0 |
| 2025/06/05 | 38.5 | -0.65 | -1.66 | 140 | 543.68 | 19 | 13.6 | 74.03 | 13.62 | 74.5 | 13.7 | +0.48 | +252.63 | 0 | 0 |
| 2025/06/04 | 39.15 | +0.4 | +1.03 | 249 | 988.67 | 134 | 53.83 | 534.85 | 54.1 | 533.74 | 53.99 | -1.11 | -82.84 | 0 | 0 |
| 2025/06/03 | 38.75 | +0.3 | +0.78 | 93 | 360.39 | 22 | 23.71 | 85.44 | 23.71 | 85.63 | 23.76 | +0.18 | +84.09 | 0 | 0 |
| 2025/06/02 | 38.45 | -1.45 | -3.63 | 98 | 377.82 | 23 | 23.53 | 88.64 | 23.46 | 89.58 | 23.71 | +0.94 | +408.7 | 0 | 0 |
| 2025/05/29 | 39.9 | +0.2 | +0.5 | 55 | 216.94 | 18 | 32.95 | 71.57 | 32.99 | 71.52 | 32.97 | -0.05 | -27.78 | 0 | 0 |
| 2025/05/28 | 39.7 | -0.85 | -2.1 | 146 | 587.09 | 39 | 26.71 | 157.69 | 26.86 | 156.43 | 26.64 | -1.26 | -324.36 | 0 | 0 |
| 2025/05/27 | 40.55 | -0.65 | -1.58 | 98 | 402 | 21 | 21.35 | 85.95 | 21.38 | 86.2 | 21.44 | +0.24 | +116.67 | 0 | 0 |
| 2025/05/26 | 41.2 | +1.35 | +3.39 | 378 | 1,565.06 | 127 | 33.61 | 526.61 | 33.65 | 526.21 | 33.62 | -0.4 | -31.5 | 0 | 0 |
| 2025/05/23 | 39.85 | -0.1 | -0.25 | 112 | 445.51 | 21 | 18.78 | 83.56 | 18.76 | 83.89 | 18.83 | +0.33 | +154.76 | 0 | 0 |
| 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 |
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。
