4772
284.5
TWD-4.50 (-1.56%)
2025.11.19收盤
台特化－現股當沖
台特化最新現股當沖狀況
整理台特化最新(2025/11/18) 當沖狀況。整體成交張數為736張，佔整體市場成交張數的46.88%。當日現股當沖之總損益為+89.8萬元、每張平均損益則為+1,220元。
開盤價
289.5
收盤價
284.5
當日範圍
283 - 296
成交張數
1,235
開盤價(昨)
288
收盤價(昨)
289
昨日範圍
286.5 - 300
成交張數(昨)
1,570
成交金額
3.57億
成交金額(昨)
4.58億
52週範圍
157.5 - 344
發行股數
1億
市值
420億
現股當沖－歷史逐日資訊
開盤價
289.5
收盤價
284.5
成交張數
1,235
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(%) | ||||||
| 2025/11/18 | 289 | +0 | +0 | 1,570 | 45,843.6 | 736 | 46.88 | 21,432.85 | 46.75 | 21,522.65 | 46.95 | +89.8 | +1,220.11 | 0 | 0 |
| 2025/11/17 | 289 | +1.5 | +0.52 | 1,215 | 35,145.65 | 565 | 46.5 | 16,328.95 | 46.46 | 16,357.95 | 46.54 | +29 | +513.27 | 0 | 0 |
| 2025/11/14 | 287.5 | -11 | -3.69 | 3,169 | 91,548.55 | 849 | 26.79 | 24,536.05 | 26.8 | 24,633.7 | 26.91 | +97.65 | +1,150.18 | 0 | 0 |
| 2025/11/13 | 298.5 | -9.5 | -3.08 | 4,528 | 135,695.95 | 1,621 | 35.8 | 48,623.1 | 35.83 | 48,717.05 | 35.9 | +93.95 | +579.58 | 0 | 0 |
| 2025/11/12 | 308 | +2 | +0.65 | 2,126 | 66,028.6 | 1,050 | 49.39 | 32,569.65 | 49.33 | 32,671.75 | 49.48 | +102.1 | +972.38 | 1 | 0.05 |
| 2025/11/11 | 306 | -5.5 | -1.77 | 1,362 | 42,308.95 | 439 | 32.23 | 13,665.8 | 32.3 | 13,657.65 | 32.28 | -8.15 | -185.65 | 0 | 0 |
| 2025/11/10 | 311.5 | -0.5 | -0.16 | 1,252 | 38,999.15 | 473 | 37.78 | 14,738.7 | 37.79 | 14,759.45 | 37.85 | +20.75 | +438.69 | 1 | 0.08 |
| 2025/11/07 | 312 | -5.5 | -1.73 | 1,402 | 43,723.95 | 455 | 32.45 | 14,197.65 | 32.47 | 14,212.2 | 32.5 | +14.55 | +319.78 | 0 | 0 |
| 2025/11/06 | 317.5 | -1.5 | -0.47 | 1,559 | 49,966.8 | 709 | 45.48 | 22,753.6 | 45.54 | 22,757.55 | 45.55 | +3.95 | +55.71 | 1 | 0.06 |
| 2025/11/05 | 319 | +1.5 | +0.47 | 2,875 | 89,702.75 | 1,311 | 45.6 | 40,859.7 | 45.55 | 41,060.6 | 45.77 | +200.9 | +1,532.42 | 1 | 0.03 |
| 2025/11/04 | 317.5 | -22 | -6.48 | 5,719 | 185,413.55 | 1,387 | 24.25 | 45,010.3 | 24.28 | 44,974.3 | 24.26 | -36 | -259.55 | 2 | 0.03 |
| 2025/11/03 | 339.5 | +0.5 | +0.15 | 2,929 | 98,946.3 | 1,653 | 56.44 | 55,802.5 | 56.4 | 55,855 | 56.45 | +52.5 | +317.6 | 2 | 0.07 |
| 2025/10/31 | 339 | +19 | +5.94 | 5,183 | 173,577.3 | 1,640 | 31.64 | 54,513.55 | 31.41 | 54,915.85 | 31.64 | +402.3 | +2,453.05 | 5 | 0.1 |
| 2025/10/30 | 320 | -9 | -2.74 | 2,784 | 89,712.15 | 862 | 30.96 | 27,852.45 | 31.05 | 27,799.45 | 30.99 | -53 | -614.85 | 2 | 0.07 |
| 2025/10/29 | 329 | +5 | +1.54 | 3,214 | 107,275.9 | 1,568 | 48.79 | 52,247.65 | 48.7 | 52,290.35 | 48.74 | +42.7 | +272.32 | 2 | 0.06 |
| 2025/10/28 | 324 | +3 | +0.93 | 1,452 | 46,823.25 | 571 | 39.33 | 18,381.25 | 39.26 | 18,406.55 | 39.31 | +25.3 | +443.08 | 0 | 0 |
| 2025/10/27 | 321 | +2 | +0.63 | 2,537 | 81,117.75 | 1,119 | 44.11 | 35,803.25 | 44.14 | 35,873.1 | 44.22 | +69.85 | +624.22 | 2 | 0.08 |
| 2025/10/23 | 319 | -1 | -0.31 | 1,173 | 37,527.6 | 441 | 37.6 | 14,100.05 | 37.57 | 14,119.35 | 37.62 | +19.3 | +437.64 | 0 | 0 |
| 2025/10/22 | 320 | -6 | -1.84 | 1,885 | 60,776.8 | 695 | 36.87 | 22,424.9 | 36.9 | 22,478.1 | 36.98 | +53.2 | +765.47 | 0 | 0 |
| 2025/10/21 | 326 | -1 | -0.31 | 1,620 | 53,282.05 | 604 | 37.28 | 19,897 | 37.34 | 19,878.35 | 37.31 | -18.65 | -308.77 | 2 | 0.12 |
| 2025/10/20 | 327 | -7 | -2.1 | 2,324 | 76,945.35 | 795 | 34.21 | 26,385.4 | 34.29 | 26,353.55 | 34.25 | -31.85 | -400.63 | 2 | 0.09 |
| 2025/10/17 | 334 | -10 | -2.91 | 2,935 | 98,614.65 | 1,254 | 42.73 | 42,143.4 | 42.74 | 42,186.4 | 42.78 | +43 | +342.9 | 2 | 0.07 |
| 2025/10/16 | 344 | +5.5 | +1.62 | 4,795 | 163,634 | 2,447 | 51.03 | 83,368.9 | 50.95 | 83,588.25 | 51.08 | +219.35 | +896.4 | 0 | 0 |
| 2025/10/15 | 338.5 | +27 | +8.67 | 5,183 | 171,924.3 | 1,837 | 35.44 | 60,386.2 | 35.12 | 60,942.65 | 35.45 | +556.45 | +3,029.12 | 2 | 0.04 |
| 2025/10/14 | 311.5 | -18.5 | -5.61 | 3,908 | 126,939.85 | 1,468 | 37.56 | 47,932.5 | 37.76 | 48,216.25 | 37.98 | +283.75 | +1,932.9 | 4 | 0.1 |
| 2025/10/13 | 330 | -4 | -1.2 | 2,421 | 79,179.65 | 1,143 | 47.21 | 37,218.55 | 47.01 | 37,449.3 | 47.3 | +230.75 | +2,018.81 | 6 | 0.25 |
| 2025/10/09 | 334 | -6 | -1.76 | 2,024 | 68,216.2 | 881 | 43.53 | 29,684.9 | 43.52 | 29,713.6 | 43.56 | +28.7 | +325.77 | 0 | 0 |
| 2025/10/08 | 340 | +8 | +2.41 | 2,082 | 69,470.95 | 700 | 33.62 | 23,212 | 33.41 | 23,350.5 | 33.61 | +138.5 | +1,978.57 | 5 | 0.24 |
| 2025/10/07 | 332 | -3 | -0.9 | 4,749 | 159,656.8 | 2,166 | 45.61 | 72,839.1 | 45.62 | 72,839.85 | 45.62 | +0.75 | +3.46 | 2 | 0.04 |
| 2025/10/03 | 335 | +6 | +1.82 | 4,804 | 159,751.35 | 2,424 | 50.46 | 80,550.6 | 50.42 | 80,603.05 | 50.46 | +52.45 | +216.38 | 3 | 0.06 |
| 2025/10/02 | 329 | +15.5 | +4.94 | 6,047 | 198,444.95 | 2,510 | 41.51 | 82,137.5 | 41.39 | 82,470 | 41.56 | +332.5 | +1,324.7 | 4 | 0.07 |
| 2025/10/01 | 313.5 | -1 | -0.32 | 2,243 | 70,977.7 | 958 | 42.71 | 30,312.4 | 42.71 | 30,339.7 | 42.75 | +27.3 | +284.97 | 2 | 0.09 |
| 2025/09/30 | 314.5 | +1 | +0.32 | 2,159 | 67,840.2 | 975 | 45.16 | 30,627 | 45.15 | 30,679.8 | 45.22 | +52.8 | +541.54 | 2 | 0.09 |
| 2025/09/26 | 313.5 | -4.5 | -1.42 | 2,889 | 90,546.95 | 1,412 | 48.88 | 44,243.2 | 48.86 | 44,308.45 | 48.93 | +65.25 | +462.11 | 3 | 0.1 |
| 2025/09/25 | 318 | -13 | -3.93 | 4,603 | 149,648.25 | 2,183 | 47.43 | 70,991.55 | 47.44 | 71,046.45 | 47.48 | +54.9 | +251.49 | 3 | 0.07 |
| 2025/09/24 | 331 | +10 | +3.12 | 7,813 | 257,694.75 | 4,421 | 56.59 | 145,416.8 | 56.43 | 145,923.85 | 56.63 | +507.05 | +1,146.91 | 5 | 0.06 |
| 2025/09/23 | 321 | +12 | +3.88 | 4,645 | 148,232.25 | 1,943 | 41.83 | 61,805.1 | 41.69 | 62,078.15 | 41.88 | +273.05 | +1,405.3 | 4 | 0.09 |
| 2025/09/22 | 309 | +0 | +0 | 2,142 | 66,688.55 | 917 | 42.81 | 28,551.3 | 42.81 | 28,589.85 | 42.87 | +38.55 | +420.39 | 0 | 0 |
| 2025/09/19 | 309 | -5 | -1.59 | 1,936 | 60,268.95 | 746 | 38.53 | 23,227.9 | 38.54 | 23,265 | 38.6 | +37.1 | +497.32 | 1 | 0.05 |
| 2025/09/18 | 314 | +8 | +2.61 | 2,690 | 83,313.7 | 1,109 | 41.23 | 34,217.7 | 41.07 | 34,390.35 | 41.28 | +172.65 | +1,556.81 | 5 | 0.19 |
| 2025/09/17 | 306 | -13.5 | -4.23 | 7,857 | 238,924.35 | 3,567 | 45.4 | 108,256.8 | 45.31 | 108,858.8 | 45.56 | +602 | +1,687.69 | 6 | 0.08 |
| 2025/09/16 | 319.5 | -13.5 | -4.05 | 6,783 | 219,658.3 | 2,727 | 40.2 | 88,637 | 40.35 | 88,694.9 | 40.38 | +57.9 | +212.32 | 6 | 0.09 |
| 2025/09/15 | 333 | +2 | +0.6 | 8,207 | 271,699.7 | 4,440 | 54.1 | 146,539.2 | 53.93 | 147,588.7 | 54.32 | +1,049.5 | +2,363.74 | 21 | 0.26 |
| 2025/08/29 | 292 | +3 | +1.04 | 16,145 | 474,300.1 | 8,957 | 55.48 | 262,995.55 | 55.45 | 263,118.7 | 55.48 | +123.15 | +137.49 | 9 | 0.06 |
| 2025/08/28 | 289 | +26 | +9.89 | 15,810 | 443,281.45 | 8,122 | 51.37 | 225,710.45 | 50.92 | 227,749.1 | 51.38 | +2,038.65 | +2,510.03 | 14 | 0.09 |
| 2025/08/27 | 263 | +4 | +1.54 | 5,700 | 149,517 | 3,054 | 53.58 | 80,034.25 | 53.53 | 80,097.4 | 53.57 | +63.15 | +206.78 | 3 | 0.05 |
| 2025/08/26 | 259 | +13.5 | +5.5 | 8,655 | 223,470.5 | 4,533 | 52.37 | 116,592.2 | 52.17 | 117,205.1 | 52.45 | +612.9 | +1,352.08 | 4 | 0.05 |
| 2025/08/25 | 245.5 | +10.5 | +4.47 | 6,591 | 162,840.15 | 3,223 | 48.9 | 79,480.95 | 48.81 | 79,782.8 | 48.99 | +301.85 | +936.55 | 53 | 0.8 |
| 2025/08/22 | 235 | -7.5 | -3.09 | 4,169 | 99,267.55 | 1,633 | 39.17 | 39,009.35 | 39.3 | 38,925.65 | 39.21 | -83.7 | -512.55 | 4 | 0.1 |
| 2025/08/21 | 242.5 | -8 | -3.19 | 8,871 | 219,728.9 | 4,006 | 45.16 | 99,283.55 | 45.18 | 99,424.9 | 45.25 | +141.35 | +352.85 | 9 | 0.1 |
| 2025/08/20 | 250.5 | -22.5 | -8.24 | 33,922 | 911,516.25 | 23,883 | 70.41 | 643,178.85 | 70.56 | 636,660.9 | 69.85 | -6,517.95 | -2,729.12 | 66 | 0.19 |
| 2025/08/19 | 273 | +24.5 | +9.86 | 12,044 | 317,551.7 | 5,926 | 49.2 | 154,336.3 | 48.6 | 155,934.35 | 49.11 | +1,598.05 | +2,696.68 | 13 | 0.11 |
| 2025/08/18 | 248.5 | +4 | +1.64 | 3,872 | 95,221.6 | 1,740 | 44.94 | 42,725.35 | 44.87 | 42,751.2 | 44.9 | +25.85 | +148.56 | 0 | 0 |
| 2025/08/15 | 244.5 | +4 | +1.66 | 6,241 | 153,175.3 | 3,364 | 53.9 | 82,335.1 | 53.75 | 82,397.4 | 53.79 | +62.3 | +185.2 | 1 | 0.02 |
| 2025/08/14 | 240.5 | +10 | +4.34 | 3,874 | 92,684.45 | 1,495 | 38.59 | 35,672 | 38.49 | 35,739.8 | 38.56 | +67.8 | +453.51 | 0 | 0 |
| 2025/08/13 | 230.5 | -3.5 | -1.5 | 2,148 | 50,296.8 | 783 | 36.45 | 18,336.9 | 36.46 | 18,374.95 | 36.53 | +38.05 | +485.95 | 0 | 0 |
| 2025/08/12 | 234 | +1 | +0.43 | 4,631 | 110,300.4 | 2,305 | 49.77 | 54,903.05 | 49.78 | 54,965 | 49.83 | +61.95 | +268.76 | 7 | 0.15 |
| 2025/08/11 | 233 | -2 | -0.85 | 1,547 | 35,870.75 | 525 | 33.94 | 12,157 | 33.89 | 12,192.4 | 33.99 | +35.4 | +674.29 | 3 | 0.19 |
| 2025/08/08 | 235 | +0 | +0 | 2,277 | 53,288.05 | 1,015 | 44.58 | 23,746.2 | 44.56 | 23,812.4 | 44.69 | +66.2 | +652.22 | 0 | 0 |
| 2025/08/07 | 235 | +11 | +4.91 | 4,041 | 94,456.5 | 1,477 | 36.55 | 34,425.65 | 36.45 | 34,561.55 | 36.59 | +135.9 | +920.11 | 1 | 0.02 |
| 2025/08/06 | 224 | +0 | +0 | 703 | 15,691.3 | 250 | 35.56 | 5,583.65 | 35.58 | 5,586.4 | 35.6 | +2.75 | +110 | 1 | 0.14 |
| 2025/08/05 | 224 | +4.5 | +2.05 | 1,539 | 34,705.5 | 690 | 44.83 | 15,557.35 | 44.83 | 15,551.7 | 44.81 | -5.65 | -81.88 | 1 | 0.06 |
| 2025/08/04 | 219.5 | -6 | -2.66 | 967 | 21,313.45 | 210 | 21.72 | 4,638.65 | 21.76 | 4,632.4 | 21.73 | -6.25 | -297.62 | 0 | 0 |
| 2025/08/01 | 225.5 | +2.5 | +1.12 | 1,178 | 26,271.9 | 555 | 47.11 | 12,335.3 | 46.95 | 12,351.15 | 47.01 | +15.85 | +285.59 | 0 | 0 |
| 2025/07/31 | 223 | +5 | +2.29 | 1,499 | 33,493.4 | 437 | 29.15 | 9,730.05 | 29.05 | 9,755 | 29.13 | +24.95 | +570.94 | 0 | 0 |
| 2025/07/30 | 218 | +0.5 | +0.23 | 646 | 14,091.75 | 219 | 33.9 | 4,771.55 | 33.86 | 4,782.25 | 33.94 | +10.7 | +488.58 | 0 | 0 |
| 2025/07/29 | 217.5 | -6 | -2.68 | 1,590 | 34,610.45 | 461 | 28.99 | 10,038.1 | 29 | 10,051.1 | 29.04 | +13 | +282 | 1 | 0.06 |
| 2025/07/28 | 223.5 | +4 | +1.82 | 1,028 | 22,910.55 | 360 | 35.02 | 7,989.85 | 34.87 | 8,005.95 | 34.94 | +16.1 | +447.22 | 0 | 0 |
| 2025/07/25 | 219.5 | -2.5 | -1.13 | 594 | 13,080.5 | 202 | 34.01 | 4,457.75 | 34.08 | 4,459.6 | 34.09 | +1.85 | +91.58 | 0 | 0 |
| 2025/07/24 | 222 | -0.5 | -0.22 | 938 | 20,831.65 | 338 | 36.03 | 7,514.35 | 36.07 | 7,533.05 | 36.16 | +18.7 | +553.25 | 0 | 0 |
| 2025/07/23 | 222.5 | +4 | +1.83 | 892 | 19,770.55 | 382 | 42.83 | 8,453.4 | 42.76 | 8,474.9 | 42.87 | +21.5 | +562.83 | 0 | 0 |
| 2025/07/22 | 218.5 | -8 | -3.53 | 1,241 | 27,668.65 | 350 | 28.2 | 7,803 | 28.2 | 7,842.8 | 28.35 | +39.8 | +1,137.14 | 0 | 0 |
| 2025/07/21 | 226.5 | -6 | -2.58 | 1,176 | 26,871.75 | 265 | 22.53 | 6,066.95 | 22.58 | 6,058.05 | 22.54 | -8.9 | -335.85 | 0 | 0 |
| 2025/07/18 | 232.5 | +1 | +0.43 | 1,915 | 44,405.65 | 868 | 45.33 | 20,133.7 | 45.34 | 20,164.3 | 45.41 | +30.6 | +352.53 | 0 | 0 |
| 2025/07/17 | 231.5 | +7.5 | +3.35 | 3,474 | 80,831.9 | 1,608 | 46.29 | 37,352.35 | 46.21 | 37,421.65 | 46.3 | +69.3 | +430.97 | 3 | 0.09 |
| 2025/07/16 | 224 | -3 | -1.32 | 1,509 | 34,306.1 | 585 | 38.77 | 13,309.75 | 38.8 | 13,277.05 | 38.7 | -32.7 | -558.97 | 1 | 0.07 |
| 2025/07/15 | 227 | +11.5 | +5.34 | 1,497 | 33,217.4 | 454 | 30.33 | 10,020.75 | 30.17 | 10,069.9 | 30.32 | +49.15 | +1,082.6 | 3 | 0.2 |
| 2025/07/14 | 215.5 | -4 | -1.82 | 778 | 16,872.45 | 134 | 17.22 | 2,912.4 | 17.26 | 2,912 | 17.26 | -0.4 | -29.85 | 0 | 0 |
| 2025/07/11 | 219.5 | -2.5 | -1.13 | 757 | 16,745.4 | 155 | 20.48 | 3,434.8 | 20.51 | 3,431.5 | 20.49 | -3.3 | -212.9 | 0 | 0 |
| 2025/07/10 | 222 | +3 | +1.37 | 1,390 | 30,965.85 | 486 | 34.96 | 10,811.05 | 34.91 | 10,845.25 | 35.02 | +34.2 | +703.7 | 1 | 0.07 |
| 2025/07/09 | 219 | +3 | +1.39 | 1,252 | 27,341.7 | 431 | 34.42 | 9,381.05 | 34.31 | 9,415.4 | 34.44 | +34.35 | +796.98 | -- | -- |
| 2025/07/08 | 216 | +1 | +0.47 | 1,920 | 40,791.15 | 742 | 38.65 | 15,734.6 | 38.57 | 15,805.25 | 38.75 | +70.65 | +952.16 | -- | -- |
| 2025/07/07 | 215 | -3 | -1.38 | 766 | 16,538.6 | 129 | 16.84 | 2,789.55 | 16.87 | 2,788.3 | 16.86 | -1.25 | -96.9 | -- | -- |
| 2025/07/04 | 218 | -6.5 | -2.02 | 1,323 | 29,166.8 | 264 | 19.95 | 5,845.45 | 20.04 | 5,816.25 | 19.94 | -29.2 | -1,106.06 | -- | -- |
| 2025/07/03 | 224.5 | +1 | +0.45 | 1,221 | 27,409.05 | 164 | 13.43 | 3,691.25 | 13.47 | 3,678.35 | 13.42 | -12.9 | -786.59 | -- | -- |
| 2025/07/02 | 223.5 | +0 | +0 | 1,969 | 44,493.25 | 572 | 29.05 | 12,971.4 | 29.15 | 12,907.6 | 29.01 | -63.8 | -1,115.38 | -- | -- |
| 2025/07/01 | 223.5 | -7.5 | -3.25 | 2,536 | 58,071.8 | 509 | 20.07 | 11,802.4 | 20.32 | 11,543.25 | 19.88 | -259.15 | -5,091.36 | -- | -- |
| 2025/06/30 | 231 | -11 | -4.55 | 4,992 | 118,744.85 | 1,803 | 36.12 | 42,964.95 | 36.18 | 42,778.25 | 36.03 | -186.7 | -1,035.5 | -- | -- |
| 2025/06/27 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/06/26 | 242 | +1 | +0.41 | 6,871 | 168,558 | 4,329 | 63 | 106,120.6 | 62.96 | 106,105.25 | 62.95 | -15.35 | -35.46 | -- | -- |
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。
