4564
16.1
TWD+1.05 (6.98%)
2025.08.21收盤
元翎－現股當沖
元翎最新現股當沖狀況
整理元翎最新(2025/08/20) 當沖狀況。整體成交張數為73張，佔整體市場成交張數的14.01%。當日現股當沖之總損益為+6,050元、每張平均損益則為+83元。
開盤價
15.1
收盤價
16.1
當日範圍
15.1 - 16.5
成交張數
2,945
開盤價(昨)
15.35
收盤價(昨)
15.05
昨日範圍
14.9 - 15.35
成交張數(昨)
521
成交金額
4724.35萬
成交金額(昨)
784.71萬
52週範圍
14.5 - 27.35
發行股數
2億
市值
37億
現股當沖－歷史逐日資訊
開盤價
15.1
收盤價
16.1
成交張數
2,945
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 | 16.1 | +1.05 | +6.98 | 2,966 | 4,758.58 | 1,067 | 35.97 | 1,707.08 | 35.87 | 1,720.16 | 36.15 | +13.08 | +122.59 | 2 | 0.07 |
| 2025/08/20 | 15.05 | -0.3 | -1.95 | 521 | 784.57 | 73 | 14.01 | 109.78 | 13.99 | 110.39 | 14.07 | +0.6 | +82.88 | 1 | 0.19 |
| 2025/08/19 | 15.35 | -0.1 | -0.65 | 491 | 753.82 | 68 | 13.84 | 104.39 | 13.85 | 104.82 | 13.91 | +0.43 | +63.97 | 0 | 0 |
| 2025/08/18 | 15.45 | +0.35 | +2.32 | 690 | 1,064.02 | 106 | 15.37 | 162.57 | 15.28 | 163.85 | 15.4 | +1.28 | +120.75 | 0 | 0 |
| 2025/08/15 | 15.1 | +0.1 | +0.67 | 401 | 602.1 | 96 | 23.92 | 143.68 | 23.86 | 144.5 | 24 | +0.82 | +85.94 | 7 | 1.74 |
| 2025/08/14 | 15 | +0 | +0 | 368 | 556.59 | 93 | 25.28 | 140.63 | 25.27 | 140.9 | 25.31 | +0.27 | +28.49 | 0 | 0 |
| 2025/08/13 | 15 | +0 | +0 | 585 | 884.54 | 141 | 24.1 | 213.75 | 24.16 | 213.69 | 24.16 | -0.05 | -3.55 | 0 | 0 |
| 2025/08/12 | 15 | +0.2 | +1.35 | 561 | 842.98 | 99 | 17.64 | 147.2 | 17.46 | 149.57 | 17.74 | +2.37 | +239.39 | 0 | 0 |
| 2025/08/11 | 14.8 | -0.55 | -3.58 | 890 | 1,328.18 | 211 | 23.7 | 317.13 | 23.88 | 316.51 | 23.83 | -0.61 | -29.15 | 0 | 0 |
| 2025/08/08 | 15.35 | -0.25 | -1.6 | 404 | 623.04 | 53 | 13.11 | 81.81 | 13.13 | 81.97 | 13.16 | +0.16 | +30.19 | 0 | 0 |
| 2025/08/07 | 15.6 | -0.2 | -1.27 | 361 | 565.21 | 102 | 28.24 | 160.21 | 28.34 | 159.87 | 28.29 | -0.34 | -32.84 | 0 | 0 |
| 2025/08/06 | 15.8 | +0.05 | +0.32 | 310 | 489.39 | 82 | 26.42 | 129.06 | 26.37 | 129.42 | 26.45 | +0.36 | +43.9 | 0 | 0 |
| 2025/08/05 | 15.75 | +0 | +0 | 704 | 1,108.7 | 157 | 22.29 | 246.35 | 22.22 | 248.26 | 22.39 | +1.92 | +121.97 | 0 | 0 |
| 2025/08/04 | 15.75 | +0.6 | +3.96 | 1,435 | 2,259.08 | 350 | 24.39 | 548.63 | 24.29 | 550.92 | 24.39 | +2.29 | +65.29 | 0 | 0 |
| 2025/08/01 | 15.15 | +0.4 | +2.71 | 612 | 908.73 | 147 | 24.04 | 215.14 | 23.67 | 215.82 | 23.75 | +0.68 | +46.26 | 5 | 0.82 |
| 2025/07/31 | 14.75 | -0.3 | -1.99 | 343 | 507.23 | 44 | 12.85 | 65.17 | 12.85 | 65.36 | 12.88 | +0.19 | +43.18 | 0 | 0 |
| 2025/07/30 | 15.05 | +0.3 | +2.03 | 305 | 454.8 | 71 | 23.28 | 105.52 | 23.2 | 106.2 | 23.35 | +0.69 | +96.48 | 0 | 0 |
| 2025/07/29 | 14.75 | -0.2 | -1.34 | 321 | 476.89 | 88 | 27.41 | 131.47 | 27.57 | 131.31 | 27.53 | -0.17 | -18.75 | 0 | 0 |
| 2025/07/28 | 14.95 | -0.05 | -0.33 | 191 | 283.81 | 37 | 19.42 | 54.98 | 19.37 | 55.27 | 19.47 | +0.28 | +75.68 | 1 | 0.52 |
| 2025/07/25 | 15 | +0.1 | +0.67 | 393 | 591 | 78 | 19.84 | 117.04 | 19.8 | 117.25 | 19.84 | +0.21 | +26.92 | 0 | 0 |
| 2025/07/24 | 14.9 | +0 | +0 | 468 | 698.38 | 156 | 33.33 | 231.96 | 33.21 | 233.58 | 33.45 | +1.62 | +103.85 | 3 | 0.64 |
| 2025/07/23 | 14.9 | +0.4 | +2.76 | 410 | 609.92 | 62 | 15.11 | 92.06 | 15.09 | 92.22 | 15.12 | +0.17 | +26.61 | 1 | 0.24 |
| 2025/07/22 | 14.5 | -0.55 | -3.65 | 1,244 | 1,832.38 | 89 | 7.15 | 131.62 | 7.18 | 130.91 | 7.14 | -0.7 | -79.21 | 0 | 0 |
| 2025/07/21 | 15.05 | -0.2 | -1.31 | 374 | 566.21 | 90 | 24.04 | 135.74 | 23.97 | 136.54 | 24.12 | +0.81 | +89.44 | 0 | 0 |
| 2025/07/18 | 15.25 | +0.1 | +0.66 | 535 | 812.79 | 71 | 13.26 | 108.45 | 13.34 | 108.19 | 13.31 | -0.26 | -36.62 | 0 | 0 |
| 2025/07/17 | 15.15 | +0.1 | +0.66 | 399 | 604.24 | 59 | 14.78 | 89.25 | 14.77 | 89.61 | 14.83 | +0.36 | +61.86 | 0 | 0 |
| 2025/07/16 | 15.05 | +0 | +0 | 432 | 651.67 | 91 | 21.08 | 136.9 | 21.01 | 137.42 | 21.09 | +0.53 | +57.69 | 0 | 0 |
| 2025/07/15 | 15.05 | -0.1 | -0.66 | 478 | 723.16 | 92 | 19.23 | 139.13 | 19.24 | 139.26 | 19.26 | +0.13 | +14.13 | 0 | 0 |
| 2025/07/14 | 15.15 | -0.2 | -1.3 | 305 | 465.07 | 20 | 6.55 | 30.5 | 6.56 | 30.54 | 6.57 | +0.04 | +20 | 0 | 0 |
| 2025/07/11 | 15.35 | +0 | +0 | 288 | 445.57 | 38 | 13.19 | 58.84 | 13.21 | 58.9 | 13.22 | +0.06 | +15.79 | 0 | 0 |
| 2025/07/10 | 15.35 | +0.05 | +0.33 | 290 | 443.96 | 43 | 14.83 | 65.86 | 14.84 | 65.88 | 14.84 | +0.01 | +2.33 | 0 | 0 |
| 2025/07/09 | 15.3 | -0.1 | -0.65 | 355 | 545.35 | 62 | 17.46 | 94.9 | 17.4 | 95.38 | 17.49 | +0.48 | +77.42 | 0 | 0 |
| 2025/07/08 | 15.4 | -0.35 | -2.22 | 675 | 1,046.45 | 145 | 21.47 | 224.71 | 21.47 | 224.94 | 21.5 | +0.23 | +15.86 | 0 | 0 |
| 2025/07/07 | 15.75 | -0.2 | -1.25 | 193 | 303.1 | 64 | 33.15 | 100.44 | 33.14 | 100.5 | 33.16 | +0.07 | +10.94 | 1 | 0.52 |
| 2025/07/04 | 15.95 | -0.3 | -1.85 | 677 | 1,073.37 | 92 | 13.58 | 146.38 | 13.64 | 147.31 | 13.72 | +0.93 | +101.09 | 0 | 0 |
| 2025/07/03 | 16.25 | +0.5 | +3.17 | 431 | 689.98 | 24 | 5.57 | 38.23 | 5.54 | 38.76 | 5.62 | +0.53 | +218.75 | 0 | 0 |
| 2025/07/02 | 15.75 | +0.1 | +0.64 | 296 | 466.04 | 36 | 12.15 | 56.46 | 12.11 | 56.7 | 12.17 | +0.24 | +68.06 | 0 | 0 |
| 2025/07/01 | 15.65 | -0.1 | -0.63 | 392 | 619.63 | 65 | 16.57 | 102.47 | 16.54 | 102.97 | 16.62 | +0.5 | +76.92 | 0 | 0 |
| 2025/06/30 | 15.75 | -0.7 | -4.26 | 1,199 | 1,902.22 | 252 | 21.01 | 401.71 | 21.12 | 398.26 | 20.94 | -3.45 | -136.9 | 0 | 0 |
| 2025/06/27 | 16.45 | -0.1 | -0.6 | 713 | 1,181.9 | 184 | 25.81 | 305.22 | 25.82 | 305.18 | 25.82 | -0.04 | -2.17 | 0 | 0 |
| 2025/06/26 | 16.55 | +1.05 | +6.77 | 1,989 | 3,313.67 | 572 | 28.75 | 945.03 | 28.52 | 955.5 | 28.83 | +10.46 | +182.95 | 1 | 0.05 |
| 2025/06/25 | 15.5 | -0.3 | -1.9 | 971 | 1,512.69 | 128 | 13.18 | 199.8 | 13.21 | 199.42 | 13.18 | -0.38 | -29.69 | 0 | 0 |
| 2025/06/24 | 15.8 | +0.25 | +1.61 | 647 | 1,030.31 | 137 | 21.17 | 217.34 | 21.09 | 218.02 | 21.16 | +0.68 | +49.64 | 0 | 0 |
| 2025/06/23 | 15.55 | -0.4 | -2.51 | 639 | 992.81 | 129 | 20.2 | 200.42 | 20.19 | 200.68 | 20.21 | +0.26 | +19.77 | 0 | 0 |
| 2025/06/20 | 15.95 | -0.35 | -2.15 | 1,033 | 1,655.93 | 105 | 10.17 | 168.88 | 10.2 | 168.51 | 10.18 | -0.37 | -35.24 | 0 | 0 |
| 2025/06/19 | 16.3 | -0.8 | -4.68 | 1,220 | 2,010.71 | 238 | 19.51 | 393.83 | 19.59 | 391.82 | 19.49 | -2.02 | -84.66 | 0 | 0 |
| 2025/06/18 | 17.1 | +0.1 | +0.59 | 1,034 | 1,762.27 | 188 | 18.17 | 317.38 | 18.01 | 321.36 | 18.24 | +3.98 | +211.7 | 1 | 0.1 |
| 2025/06/17 | 17 | +0.2 | +1.19 | 594 | 1,002.39 | 146 | 24.58 | 246.06 | 24.55 | 246.41 | 24.58 | +0.35 | +23.97 | 2 | 0.34 |
| 2025/06/16 | 16.8 | +0.5 | +3.07 | 945 | 1,573.75 | 270 | 28.57 | 446.25 | 28.36 | 450.77 | 28.64 | +4.53 | +167.59 | 0 | 0 |
| 2025/06/13 | 16.3 | -0.5 | -2.98 | 721 | 1,190.37 | 109 | 15.12 | 181.41 | 15.24 | 179.63 | 15.09 | -1.77 | -162.84 | 0 | 0 |
| 2025/06/12 | 16.8 | -0.2 | -1.18 | 275 | 463.52 | 42 | 15.26 | 70.98 | 15.31 | 70.83 | 15.28 | -0.15 | -36.9 | 3 | 1.09 |
| 2025/06/11 | 17 | +0.05 | +0.29 | 271 | 462.76 | 59 | 21.73 | 100.33 | 21.68 | 100.84 | 21.79 | +0.51 | +86.44 | 0 | 0 |
| 2025/06/10 | 16.95 | +0.3 | +1.8 | 520 | 889.91 | 131 | 25.18 | 223.79 | 25.15 | 224 | 25.17 | +0.2 | +15.65 | 0 | 0 |
| 2025/06/09 | 16.65 | -0.15 | -0.89 | 353 | 585.59 | 32 | 9.06 | 52.93 | 9.04 | 53.48 | 9.13 | +0.55 | +170.31 | 0 | 0 |
| 2025/06/06 | 16.8 | +0.3 | +1.82 | 786 | 1,333.61 | 212 | 26.96 | 360.29 | 27.02 | 359.94 | 26.99 | -0.34 | -16.27 | 3 | 0.38 |
| 2025/06/05 | 16.5 | -0.1 | -0.6 | 322 | 533.65 | 67 | 20.79 | 111.1 | 20.82 | 111.1 | 20.82 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 16.6 | +0.2 | +1.22 | 363 | 603.32 | 47 | 12.94 | 77.72 | 12.88 | 78.28 | 12.97 | +0.56 | +119.15 | 0 | 0 |
| 2025/06/03 | 16.4 | +0.1 | +0.61 | 419 | 685.72 | 46 | 10.97 | 75.42 | 11 | 75.75 | 11.05 | +0.33 | +71.74 | 0 | 0 |
| 2025/06/02 | 16.3 | -0.8 | -4.68 | 815 | 1,347.69 | 173 | 21.24 | 285.83 | 21.21 | 289.18 | 21.46 | +3.34 | +193.06 | 0 | 0 |
| 2025/05/29 | 17.1 | +0.05 | +0.29 | 393 | 669.08 | 88 | 22.42 | 149.83 | 22.39 | 150.11 | 22.44 | +0.28 | +31.82 | 0 | 0 |
| 2025/05/28 | 17.05 | +0.05 | +0.29 | 359 | 612.84 | 53 | 14.75 | 90.05 | 14.69 | 90.61 | 14.79 | +0.56 | +106.6 | 0 | 0 |
| 2025/05/27 | 17 | -0.2 | -1.16 | 439 | 750.67 | 59 | 13.43 | 100.95 | 13.45 | 101.19 | 13.48 | +0.23 | +39.83 | 0 | 0 |
| 2025/05/26 | 17.2 | -0.2 | -1.15 | 413 | 710.8 | 70 | 16.94 | 120.16 | 16.9 | 120.83 | 17 | +0.67 | +95 | 0 | 0 |
| 2025/05/23 | 17.4 | -0.1 | -0.57 | 375 | 653.58 | 78 | 20.78 | 135.88 | 20.79 | 136.29 | 20.85 | +0.41 | +51.92 | 0 | 0 |
| 2025/05/22 | 17.5 | -0.3 | -1.69 | 461 | 803.18 | 50 | 10.85 | 87.55 | 10.9 | 87.48 | 10.89 | -0.07 | -13 | 0 | 0 |
| 2025/05/21 | 17.8 | +0.15 | +0.85 | 298 | 531.64 | 45 | 15.09 | 80.26 | 15.1 | 80.38 | 15.12 | +0.12 | +26.67 | 0 | 0 |
| 2025/05/20 | 17.65 | +0.15 | +0.86 | 243 | 429.04 | 27 | 11.12 | 47.73 | 11.12 | 47.72 | 11.12 | -0.01 | -3.7 | 0 | 0 |
| 2025/05/19 | 17.5 | -0.5 | -2.78 | 629 | 1,116.12 | 98 | 15.58 | 174.08 | 15.6 | 174.5 | 15.63 | +0.42 | +43.37 | 0 | 0 |
| 2025/05/16 | 18 | -0.25 | -1.37 | 562 | 1,016.06 | 52 | 9.26 | 94.3 | 9.28 | 94.31 | 9.28 | +0.01 | +1.92 | 0 | 0 |
| 2025/05/15 | 18.25 | -0.45 | -2.41 | 612 | 1,129.01 | 73 | 11.93 | 135.69 | 12.02 | 134.74 | 11.93 | -0.95 | -130.82 | 0 | 0 |
| 2025/05/14 | 18.7 | +0 | +0 | 620 | 1,159.54 | 157 | 25.31 | 293.25 | 25.29 | 293.69 | 25.33 | +0.43 | +27.71 | 1 | 0.16 |
| 2025/05/13 | 18.7 | +0.25 | +1.36 | 1,221 | 2,300.64 | 429 | 35.14 | 808.31 | 35.13 | 807.97 | 35.12 | -0.34 | -8.04 | 0 | 0 |
| 2025/05/12 | 18.45 | -0.1 | -0.54 | 297 | 550.38 | 40 | 13.45 | 73.94 | 13.44 | 74.08 | 13.46 | +0.13 | +32.5 | 0 | 0 |
| 2025/05/09 | 18.55 | +0.35 | +1.92 | 796 | 1,475.54 | 235 | 29.52 | 434.77 | 29.47 | 435.55 | 29.52 | +0.77 | +32.77 | 0 | 0 |
| 2025/05/08 | 18.2 | +0.25 | +1.39 | 268 | 487.31 | 41 | 15.28 | 74.49 | 15.29 | 74.5 | 15.29 | +0.01 | +3.66 | 0 | 0 |
| 2025/05/07 | 17.95 | -0.15 | -0.83 | 449 | 810.58 | 97 | 21.6 | 175.02 | 21.59 | 174.93 | 21.58 | -0.09 | -9.28 | 0 | 0 |
| 2025/05/06 | 18.1 | +0.25 | +1.4 | 585 | 1,055.68 | 234 | 39.98 | 421.64 | 39.94 | 422.43 | 40.01 | +0.79 | +33.76 | 0 | 0 |
| 2025/05/05 | 17.85 | -1 | -5.31 | 976 | 1,765.1 | 230 | 23.56 | 415.39 | 23.53 | 419.64 | 23.77 | +4.25 | +185 | 0 | 0 |
| 2025/05/02 | 18.85 | +0.2 | +1.07 | 706 | 1,328.92 | 192 | 27.21 | 360.8 | 27.15 | 362.3 | 27.26 | +1.5 | +78.12 | 0 | 0 |
| 2025/04/30 | 18.65 | -0.2 | -1.06 | 805 | 1,518.91 | 299 | 37.13 | 564.5 | 37.16 | 566.33 | 37.29 | +1.83 | +61.37 | 0 | 0 |
| 2025/04/29 | 18.85 | +0.65 | +3.57 | 1,191 | 2,231.41 | 268 | 22.5 | 498.95 | 22.36 | 502.46 | 22.52 | +3.51 | +130.97 | 2 | 0.17 |
| 2025/04/28 | 18.2 | +0.3 | +1.68 | 605 | 1,087.24 | 105 | 17.36 | 188.18 | 17.31 | 190.19 | 17.49 | +2 | +190.95 | 0 | 0 |
| 2025/04/25 | 17.9 | +0.2 | +1.13 | 556 | 998.84 | 112 | 20.16 | 201.79 | 20.2 | 201.21 | 20.14 | -0.59 | -52.68 | 0 | 0 |
| 2025/04/24 | 17.7 | -0.15 | -0.84 | 445 | 789.84 | 46 | 10.34 | 81.94 | 10.37 | 81.57 | 10.33 | -0.36 | -79.35 | 0 | 0 |
| 2025/04/23 | 17.85 | +0.2 | +1.13 | 770 | 1,393.02 | 185 | 24.01 | 336.42 | 24.15 | 333.62 | 23.95 | -2.8 | -151.35 | 0 | 0 |
| 2025/04/22 | 17.65 | -0.25 | -1.4 | 688 | 1,230.57 | 177 | 25.71 | 317.75 | 25.82 | 316.84 | 25.75 | -0.91 | -51.13 | 0 | 0 |
| 2025/04/21 | 17.9 | -1.05 | -5.54 | 1,365 | 2,493.05 | 207 | 15.16 | 381.76 | 15.31 | 376.19 | 15.09 | -5.58 | -269.32 | 0 | 0 |
| 2025/04/18 | 18.95 | -0.45 | -2.32 | 1,339 | 2,559.49 | 356 | 26.58 | 680.77 | 26.6 | 682.38 | 26.66 | +1.61 | +45.22 | 0 | 0 |
| 2025/04/17 | 19.4 | +0.65 | +3.47 | 2,634 | 5,046.03 | 1,184 | 44.95 | 2,256.14 | 44.71 | 2,264.38 | 44.87 | +8.24 | +69.59 | 1 | 0.04 |
| 2025/04/16 | 18.75 | +0.25 | +1.35 | 4,213 | 7,966.78 | 2,159 | 51.25 | 4,074.61 | 51.14 | 4,093.26 | 51.38 | +18.65 | +86.38 | 4 | 0.09 |
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。
