5452
24.95
TWD+0.20 (0.81%)
2025.09.12收盤
佶優－現股當沖
佶優最新現股當沖狀況
整理佶優最新(2025/09/12) 當沖狀況。整體成交張數為89張，佔整體市場成交張數的20.89%。當日現股當沖之總損益為+1,900元、每張平均損益則為+21元。
開盤價
25.05
收盤價
24.95
當日範圍
24.8 - 25.5
成交張數
426
開盤價(昨)
25.75
收盤價(昨)
24.75
昨日範圍
24.7 - 25.75
成交張數(昨)
1,187
成交金額
1066.65萬
成交金額(昨)
2974.69萬
52週範圍
21.05 - 42.5
發行股數
1億
市值
37億
現股當沖－歷史逐日資訊
開盤價
25.05
收盤價
24.95
成交張數
426
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(%) | ||||||
| 2025/09/12 | 24.95 | +0.2 | +0.81 | 426 | 1,066.64 | 89 | 20.89 | 223.11 | 20.92 | 223.3 | 20.93 | +0.19 | +21.35 | 0 | 0 |
| 2025/09/11 | 24.75 | -0.9 | -3.51 | 1,187 | 2,974.69 | 152 | 12.81 | 380.48 | 12.79 | 381.43 | 12.82 | +0.95 | +62.5 | 0 | 0 |
| 2025/09/10 | 25.65 | +0.25 | +0.98 | 520 | 1,330.35 | 121 | 23.27 | 309.19 | 23.24 | 309.99 | 23.3 | +0.79 | +65.29 | 0 | 0 |
| 2025/09/09 | 25.4 | -0.6 | -2.31 | 1,074 | 2,750.13 | 287 | 26.72 | 738.64 | 26.86 | 735.03 | 26.73 | -3.61 | -125.78 | 1 | 0.09 |
| 2025/09/08 | 26 | -0.2 | -0.76 | 807 | 2,091.47 | 301 | 37.3 | 779.97 | 37.29 | 781.24 | 37.35 | +1.26 | +42.03 | 0 | 0 |
| 2025/09/05 | 26.2 | +0.45 | +1.75 | 647 | 1,688.28 | 136 | 21.02 | 353.84 | 20.96 | 354.73 | 21.01 | +0.89 | +65.07 | 0 | 0 |
| 2025/09/04 | 25.75 | -0.3 | -1.15 | 860 | 2,243.91 | 251 | 29.19 | 654.73 | 29.18 | 656.02 | 29.24 | +1.3 | +51.79 | 1 | 0.12 |
| 2025/09/03 | 26.05 | +0.5 | +1.96 | 1,034 | 2,699.18 | 367 | 35.49 | 955.87 | 35.41 | 957.26 | 35.46 | +1.4 | +38.01 | 2 | 0.19 |
| 2025/09/02 | 25.55 | -1 | -3.77 | 1,789 | 4,625.5 | 500 | 27.95 | 1,293.75 | 27.97 | 1,298.98 | 28.08 | +5.23 | +104.6 | 1 | 0.06 |
| 2025/09/01 | 26.55 | -1.7 | -6.02 | 4,801 | 12,978.67 | 1,453 | 30.26 | 3,930.09 | 30.28 | 3,931.22 | 30.29 | +1.12 | +7.74 | 12 | 0.25 |
| 2025/08/29 | 28.25 | +2.55 | +9.92 | 9,569 | 26,486.82 | 4,697 | 49.09 | 12,941.43 | 48.86 | 13,023.17 | 49.17 | +81.73 | +174 | 50 | 0.52 |
| 2025/08/28 | 25.7 | +0.3 | +1.18 | 674 | 1,733.6 | 188 | 27.89 | 482.13 | 27.81 | 483.45 | 27.89 | +1.32 | +70.48 | 0 | 0 |
| 2025/08/27 | 25.4 | +0 | +0 | 689 | 1,760.35 | 76 | 11.03 | 194.1 | 11.03 | 194.16 | 11.03 | +0.05 | +6.58 | 0 | 0 |
| 2025/08/26 | 25.4 | +0.3 | +1.2 | 565 | 1,422.61 | 161 | 28.5 | 404.93 | 28.46 | 405.19 | 28.48 | +0.26 | +16.15 | 1 | 0.18 |
| 2025/08/25 | 25.1 | -0.05 | -0.2 | 698 | 1,762.07 | 122 | 17.48 | 308.33 | 17.5 | 308 | 17.48 | -0.33 | -27.05 | 0 | 0 |
| 2025/08/22 | 25.15 | -1.05 | -4.01 | 1,309 | 3,344.88 | 213 | 16.27 | 545.58 | 16.31 | 545.02 | 16.29 | -0.56 | -26.06 | 0 | 0 |
| 2025/08/21 | 26.2 | +0.55 | +2.14 | 1,976 | 5,216.23 | 951 | 48.13 | 2,511.32 | 48.14 | 2,507.29 | 48.07 | -4.03 | -42.32 | 0 | 0 |
| 2025/08/20 | 25.65 | +0.15 | +0.59 | 3,704 | 9,753.95 | 1,877 | 50.67 | 4,952.5 | 50.77 | 4,936.81 | 50.61 | -15.69 | -83.59 | 0 | 0 |
| 2025/08/19 | 25.5 | -0.6 | -2.3 | 970 | 2,509.79 | 199 | 20.52 | 515.99 | 20.56 | 513.62 | 20.46 | -2.38 | -119.35 | 0 | 0 |
| 2025/08/18 | 26.1 | +0.55 | +2.15 | 1,389 | 3,616.28 | 553 | 39.81 | 1,434.77 | 39.68 | 1,443.86 | 39.93 | +9.1 | +164.47 | 6 | 0.43 |
| 2025/08/15 | 25.55 | +0.25 | +0.99 | 1,464 | 3,757.8 | 506 | 34.56 | 1,295.45 | 34.47 | 1,298.65 | 34.56 | +3.2 | +63.24 | 2 | 0.14 |
| 2025/08/14 | 25.3 | +0.25 | +1 | 955 | 2,419.82 | 299 | 31.31 | 758.07 | 31.33 | 757.67 | 31.31 | -0.39 | -13.04 | 1 | 0.1 |
| 2025/08/13 | 25.05 | +0.5 | +2.04 | 1,495 | 3,804.22 | 524 | 35.05 | 1,330.72 | 34.98 | 1,335.64 | 35.11 | +4.92 | +93.89 | 0 | 0 |
| 2025/08/12 | 24.55 | -0.45 | -1.8 | 1,070 | 2,643.35 | 292 | 27.29 | 722.87 | 27.35 | 723.23 | 27.36 | +0.36 | +12.33 | 0 | 0 |
| 2025/08/11 | 25 | -1 | -3.85 | 1,773 | 4,449.02 | 479 | 27.02 | 1,201.95 | 27.02 | 1,203.81 | 27.06 | +1.85 | +38.73 | 0 | 0 |
| 2025/08/08 | 26 | +1.7 | +7 | 5,091 | 13,260.89 | 2,181 | 42.84 | 5,641.22 | 42.54 | 5,723.94 | 43.16 | +82.72 | +379.25 | 3 | 0.06 |
| 2025/08/07 | 24.3 | +0.05 | +0.21 | 633 | 1,548.72 | 252 | 39.81 | 618.43 | 39.93 | 618.31 | 39.92 | -0.12 | -4.96 | 0 | 0 |
| 2025/08/06 | 24.25 | +0.2 | +0.83 | 291 | 704.27 | 49 | 16.84 | 118.64 | 16.85 | 118.59 | 16.84 | -0.04 | -9.18 | 0 | 0 |
| 2025/08/05 | 24.05 | +0.15 | +0.63 | 515 | 1,247.21 | 133 | 25.83 | 321.6 | 25.79 | 322.13 | 25.83 | +0.54 | +40.23 | 0 | 0 |
| 2025/08/04 | 23.9 | -0.1 | -0.42 | 506 | 1,219.07 | 280 | 55.34 | 674.34 | 55.32 | 674.76 | 55.35 | +0.42 | +15 | 1 | 0.2 |
| 2025/08/01 | 24 | +0.7 | +3 | 719 | 1,712.73 | 138 | 19.19 | 326 | 19.03 | 328.45 | 19.18 | +2.45 | +177.54 | 2 | 0.28 |
| 2025/07/31 | 23.3 | -0.15 | -0.64 | 295 | 686.52 | 48 | 16.27 | 112.16 | 16.34 | 112.09 | 16.33 | -0.07 | -13.54 | 0 | 0 |
| 2025/07/30 | 23.45 | +0 | +0 | 131 | 307.36 | 29 | 22.14 | 67.81 | 22.06 | 67.94 | 22.11 | +0.14 | +48.28 | 0 | 0 |
| 2025/07/29 | 23.45 | -0.3 | -1.26 | 372 | 873.3 | 65 | 17.47 | 152.47 | 17.46 | 152.87 | 17.5 | +0.4 | +60.77 | 0 | 0 |
| 2025/07/28 | 23.75 | +0.15 | +0.64 | 548 | 1,297.99 | 90 | 16.42 | 212.41 | 16.36 | 214.22 | 16.5 | +1.81 | +201.67 | 0 | 0 |
| 2025/07/25 | 23.6 | -0.2 | -0.84 | 213 | 502.56 | 32 | 15.02 | 75.69 | 15.06 | 75.58 | 15.04 | -0.12 | -35.94 | 0 | 0 |
| 2025/07/24 | 23.8 | +0.5 | +2.15 | 321 | 759.63 | 94 | 29.28 | 222.21 | 29.25 | 222.47 | 29.29 | +0.27 | +28.72 | 0 | 0 |
| 2025/07/23 | 23.3 | +0.95 | +4.25 | 542 | 1,263.91 | 143 | 26.38 | 331.57 | 26.23 | 333.65 | 26.4 | +2.08 | +145.8 | 0 | 0 |
| 2025/07/22 | 22.35 | -1.5 | -6.29 | 983 | 2,253.76 | 160 | 16.28 | 366.58 | 16.27 | 365.79 | 16.23 | -0.8 | -49.69 | 1 | 0.1 |
| 2025/07/21 | 23.85 | -0.15 | -0.62 | 255 | 611.57 | 22 | 8.63 | 52.81 | 8.64 | 52.94 | 8.66 | +0.12 | +54.55 | 0 | 0 |
| 2025/07/18 | 24 | -0.35 | -1.44 | 364 | 883.33 | 60 | 16.48 | 146.34 | 16.57 | 145.41 | 16.46 | -0.94 | -156.67 | 0 | 0 |
| 2025/07/17 | 24.35 | +0.2 | +0.83 | 519 | 1,269.19 | 99 | 19.08 | 241.87 | 19.06 | 243 | 19.15 | +1.14 | +115.15 | 1 | 0.19 |
| 2025/07/16 | 24.15 | +0.35 | +1.47 | 748 | 1,823.16 | 380 | 50.8 | 926.64 | 50.83 | 927.7 | 50.88 | +1.06 | +27.89 | 1 | 0.13 |
| 2025/07/15 | 23.8 | +0.4 | +1.71 | 249 | 593.29 | 51 | 20.48 | 121.24 | 20.44 | 121.69 | 20.51 | +0.45 | +88.24 | 0 | 0 |
| 2025/07/14 | 23.4 | -0.45 | -1.89 | 240 | 565.02 | 39 | 16.25 | 91.89 | 16.26 | 91.95 | 16.27 | +0.07 | +16.67 | 0 | 0 |
| 2025/07/11 | 23.85 | +0.1 | +0.42 | 317 | 761.21 | 106 | 33.44 | 253.69 | 33.33 | 253.8 | 33.34 | +0.12 | +10.85 | 0 | 0 |
| 2025/07/10 | 23.75 | -0.05 | -0.21 | 391 | 930.83 | 43 | 11 | 103 | 11.07 | 102.54 | 11.02 | -0.46 | -106.98 | 0 | 0 |
| 2025/07/09 | 23.8 | -0.55 | -1.24 | 470 | 1,130.07 | 57 | 12.13 | 138.28 | 12.24 | 136.62 | 12.09 | -1.66 | -290.35 | 1 | 0.21 |
| 2025/07/08 | 24.35 | -0.3 | -1.22 | 572 | 1,388.57 | 92 | 16.08 | 223.43 | 16.09 | 223.91 | 16.12 | +0.47 | +51.63 | 0 | 0 |
| 2025/07/07 | 24.65 | -0.65 | -2.57 | 264 | 654.48 | 33 | 12.5 | 82.16 | 12.55 | 81.47 | 12.45 | -0.69 | -207.58 | 0 | 0 |
| 2025/07/04 | 25.3 | -0.2 | -0.78 | 431 | 1,095.03 | 85 | 19.72 | 216.84 | 19.8 | 215.22 | 19.65 | -1.61 | -190 | 0 | 0 |
| 2025/07/03 | 25.5 | +0.1 | +0.39 | 294 | 753.98 | 91 | 30.95 | 233.19 | 30.93 | 233.61 | 30.98 | +0.42 | +46.15 | 0 | 0 |
| 2025/07/02 | 25.4 | +0.8 | +3.25 | 975 | 2,496.2 | 414 | 42.46 | 1,060.69 | 42.49 | 1,059.9 | 42.46 | -0.79 | -19.08 | 0 | 0 |
| 2025/07/01 | 24.6 | -0.2 | -0.81 | 583 | 1,451.78 | 94 | 16.12 | 233.87 | 16.11 | 233.87 | 16.11 | -0.01 | -0.53 | 0 | 0 |
| 2025/06/30 | 24.8 | -0.8 | -3.13 | 490 | 1,227.86 | 71 | 14.49 | 177.44 | 14.45 | 179.03 | 14.58 | +1.58 | +222.54 | 0 | 0 |
| 2025/06/27 | 25.6 | +0 | +0 | 307 | 786.05 | 45 | 14.66 | 115.44 | 14.69 | 115.48 | 14.69 | +0.04 | +10 | 0 | 0 |
| 2025/06/26 | 25.6 | +0.2 | +0.79 | 320 | 822.61 | 88 | 27.5 | 226.09 | 27.49 | 226.53 | 27.54 | +0.43 | +49.43 | 0 | 0 |
| 2025/06/25 | 25.4 | +0.25 | +0.99 | 316 | 803.23 | 82 | 25.95 | 208.43 | 25.95 | 208.75 | 25.99 | +0.33 | +40.24 | 6 | 1.9 |
| 2025/06/24 | 25.15 | +0.4 | +1.62 | 606 | 1,534.49 | 181 | 29.87 | 458.24 | 29.86 | 459 | 29.91 | +0.77 | +42.27 | 0 | 0 |
| 2025/06/23 | 24.75 | -0.1 | -0.4 | 319 | 781.63 | 59 | 18.5 | 144.34 | 18.47 | 145.01 | 18.55 | +0.67 | +112.71 | 0 | 0 |
| 2025/06/20 | 24.85 | -0.6 | -2.36 | 767 | 1,924.88 | 145 | 18.9 | 364.36 | 18.93 | 364.28 | 18.92 | -0.08 | -5.52 | 0 | 0 |
| 2025/06/19 | 25.45 | -0.75 | -2.86 | 568 | 1,462.71 | 65 | 11.44 | 168.2 | 11.5 | 167.78 | 11.47 | -0.42 | -64.62 | 0 | 0 |
| 2025/06/18 | 26.2 | -0.1 | -0.38 | 649 | 1,722.76 | 287 | 44.22 | 766.17 | 44.47 | 759.85 | 44.11 | -6.33 | -220.38 | 0 | 0 |
| 2025/06/17 | 26.3 | +0.3 | +1.15 | 1,390 | 3,716.41 | 634 | 45.61 | 1,695.68 | 45.63 | 1,690.11 | 45.48 | -5.57 | -87.85 | 0 | 0 |
| 2025/06/16 | 26 | +0.25 | +0.97 | 613 | 1,602.24 | 266 | 43.39 | 694.71 | 43.36 | 695.28 | 43.39 | +0.57 | +21.62 | 0 | 0 |
| 2025/06/13 | 25.75 | -1.15 | -4.28 | 1,249 | 3,253.22 | 258 | 20.66 | 670.78 | 20.62 | 676.9 | 20.81 | +6.12 | +237.21 | 0 | 0 |
| 2025/06/12 | 26.9 | -0.1 | -0.37 | 468 | 1,261.65 | 70 | 14.96 | 188.87 | 14.97 | 188.78 | 14.96 | -0.1 | -13.57 | 0 | 0 |
| 2025/06/11 | 27 | -0.05 | -0.18 | 340 | 921.43 | 89 | 26.18 | 241.3 | 26.19 | 241 | 26.15 | -0.3 | -33.71 | 0 | 0 |
| 2025/06/10 | 27.05 | +0.2 | +0.74 | 581 | 1,569.46 | 138 | 23.75 | 371.58 | 23.68 | 373.75 | 23.81 | +2.16 | +156.52 | 0 | 0 |
| 2025/06/09 | 26.85 | -0.85 | -3.07 | 1,527 | 4,098.4 | 386 | 25.28 | 1,034.94 | 25.25 | 1,043.39 | 25.46 | +8.45 | +218.91 | 0 | 0 |
| 2025/06/06 | 27.7 | -0.1 | -0.36 | 424 | 1,178.27 | 146 | 34.43 | 405.58 | 34.42 | 406.08 | 34.46 | +0.5 | +34.25 | 0 | 0 |
| 2025/06/05 | 27.8 | +0 | +0 | 827 | 2,327.64 | 392 | 47.4 | 1,105.1 | 47.48 | 1,103.34 | 47.4 | -1.75 | -44.77 | 1 | 0.12 |
| 2025/06/04 | 27.8 | -0.2 | -0.71 | 1,039 | 2,931.45 | 280 | 26.95 | 793.03 | 27.05 | 788.21 | 26.89 | -4.82 | -172.14 | 0 | 0 |
| 2025/06/03 | 28 | +0.1 | +0.36 | 494 | 1,384.02 | 145 | 29.35 | 407.02 | 29.41 | 406.79 | 29.39 | -0.23 | -15.86 | 0 | 0 |
| 2025/06/02 | 27.9 | -1.15 | -3.96 | 956 | 2,683.05 | 261 | 27.3 | 731.1 | 27.25 | 734.17 | 27.36 | +3.08 | +118.01 | 0 | 0 |
| 2025/05/29 | 29.05 | -0.15 | -0.51 | 1,153 | 3,435.13 | 521 | 45.19 | 1,558.54 | 45.37 | 1,559.67 | 45.4 | +1.13 | +21.69 | 0 | 0 |
| 2025/05/28 | 29.2 | -0.35 | -1.18 | 615 | 1,825.48 | 235 | 38.21 | 698.3 | 38.25 | 702.38 | 38.48 | +4.08 | +173.62 | 0 | 0 |
| 2025/05/27 | 29.55 | -0.45 | -1.5 | 883 | 2,641.26 | 273 | 30.92 | 819.38 | 31.02 | 817.36 | 30.95 | -2.02 | -74.18 | 0 | 0 |
| 2025/05/26 | 30 | -0.1 | -0.33 | 493 | 1,484.99 | 133 | 26.98 | 400.29 | 26.96 | 401.48 | 27.04 | +1.19 | +89.47 | 0 | 0 |
| 2025/05/23 | 30.1 | -0.45 | -1.47 | 676 | 2,058.09 | 202 | 29.88 | 616.19 | 29.94 | 614.95 | 29.88 | -1.24 | -61.39 | 1 | 0.15 |
| 2025/05/22 | 30.55 | -0.6 | -1.93 | 575 | 1,763.38 | 93 | 16.17 | 285.33 | 16.18 | 285.36 | 16.18 | +0.03 | +3.23 | 0 | 0 |
| 2025/05/21 | 31.15 | +0.05 | +0.16 | 1,024 | 3,246.1 | 560 | 54.69 | 1,779.2 | 54.81 | 1,774.28 | 54.66 | -4.93 | -88.04 | 0 | 0 |
| 2025/05/20 | 31.1 | -0.35 | -1.11 | 641 | 2,011.3 | 168 | 26.21 | 527.48 | 26.23 | 527.25 | 26.21 | -0.23 | -13.39 | 0 | 0 |
| 2025/05/19 | 31.45 | +0.85 | +2.78 | 1,582 | 5,003.5 | 450 | 28.45 | 1,411.59 | 28.21 | 1,430.04 | 28.58 | +18.45 | +410.11 | 5 | 0.32 |
| 2025/05/16 | 30.6 | -0.8 | -2.55 | 1,061 | 3,280.5 | 192 | 18.1 | 594.29 | 18.12 | 592.31 | 18.06 | -1.99 | -103.39 | 0 | 0 |
| 2025/05/15 | 31.4 | -0.85 | -2.64 | 1,514 | 4,789.24 | 412 | 27.21 | 1,303.44 | 27.22 | 1,305.88 | 27.27 | +2.44 | +59.34 | 0 | 0 |
| 2025/05/14 | 32.25 | +0.1 | +0.31 | 2,108 | 6,879.31 | 690 | 32.73 | 2,250.03 | 32.71 | 2,250.28 | 32.71 | +0.26 | +3.7 | 0 | 0 |
| 2025/05/13 | 32.15 | +0.35 | +1.1 | 1,284 | 4,113.86 | 410 | 31.93 | 1,310.81 | 31.86 | 1,314.94 | 31.96 | +4.13 | +100.73 | 0 | 0 |
| 2025/05/12 | 31.8 | -0.8 | -2.45 | 1,466 | 4,709.49 | 317 | 21.62 | 1,021.17 | 21.68 | 1,021.29 | 21.69 | +0.12 | +3.94 | 3 | 0.2 |
| 2025/05/09 | 32.6 | +0.05 | +0.15 | 2,364 | 7,737.72 | 865 | 36.59 | 2,831.34 | 36.59 | 2,830.38 | 36.58 | -0.96 | -11.16 | 5 | 0.21 |
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。
