5452
28.35
TWD+0.95 (3.47%)
2025.04.18收盤
佶優－現股當沖
佶優最新現股當沖狀況
整理佶優最新(2025/04/18) 當沖狀況。整體成交張數為5,127張，佔整體市場成交張數的66.45%。當日現股當沖之總損益為-4.49萬元、每張平均損益則為-9元。
開盤價
28.45
收盤價
28.35
當日範圍
28.35 - 30.1
成交張數
7,716
開盤價(昨)
26
收盤價(昨)
27.4
昨日範圍
26 - 27.65
成交張數(昨)
1,367
成交金額
2.27億
成交金額(昨)
3688.93萬
52週範圍
21.05 - 43.15
發行股數
1億
市值
42億
現股當沖－歷史逐日資訊
開盤價
28.45
收盤價
28.35
成交張數
7,716
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(%) | ||||||
| 2025/04/18 | 28.35 | +0.95 | +3.47 | 7,716 | 22,740.97 | 5,127 | 66.45 | 15,129.47 | 66.53 | 15,124.98 | 66.51 | -4.49 | -8.75 | 46 | 0.6 |
| 2025/04/17 | 27.4 | +1.05 | +3.98 | 1,367 | 3,688.93 | 547 | 40.01 | 1,465.76 | 39.73 | 1,484.13 | 40.23 | +18.38 | +335.92 | 6 | 0.44 |
| 2025/04/16 | 26.35 | -0.6 | -2.23 | 611 | 1,629.38 | 104 | 17.02 | 279.35 | 17.14 | 276.88 | 16.99 | -2.46 | -237.02 | 9 | 1.47 |
| 2025/04/15 | 26.95 | +0.85 | +3.26 | 992 | 2,670.42 | 294 | 29.64 | 790.14 | 29.59 | 794.34 | 29.75 | +4.2 | +142.69 | 0 | 0 |
| 2025/04/14 | 26.1 | +0.65 | +2.55 | 2,523 | 6,727.48 | 1,081 | 42.85 | 2,874.84 | 42.73 | 2,879.97 | 42.81 | +5.13 | +47.46 | 0 | 0 |
| 2025/04/11 | 25.45 | +2.3 | +9.94 | 2,186 | 5,054.24 | 880 | 40.26 | 1,955.57 | 38.69 | 2,030.96 | 40.18 | +75.39 | +856.7 | 0 | 0 |
| 2025/04/10 | 23.15 | +2.1 | +9.98 | 1,990 | 4,566.97 | 558 | 28.04 | 1,275.19 | 27.92 | 1,279.89 | 28.02 | +4.7 | +84.14 | 0 | 0 |
| 2025/04/09 | 21.05 | -2.3 | -9.85 | 492 | 1,035.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 23.35 | -2.55 | -9.85 | 150 | 350.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 25.9 | -2.85 | -9.91 | 83 | 214 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 28.75 | +1.25 | +4.55 | 876 | 2,487.46 | 409 | 46.69 | 1,157.34 | 46.53 | 1,160.68 | 46.66 | +3.35 | +81.91 | 0 | 0 |
| 2025/04/01 | 27.5 | +0.3 | +1.1 | 687 | 1,906.71 | 244 | 35.49 | 676.88 | 35.5 | 677.34 | 35.52 | +0.47 | +19.06 | 0 | 0 |
| 2025/03/31 | 27.2 | -2.6 | -8.72 | 1,533 | 4,230.23 | 506 | 33 | 1,398.17 | 33.05 | 1,404.55 | 33.2 | +6.38 | +125.99 | 1 | 0.07 |
| 2025/03/28 | 29.8 | -1.6 | -5.1 | 1,014 | 3,070.86 | 229 | 22.58 | 692.3 | 22.54 | 696.75 | 22.69 | +4.45 | +194.32 | 0 | 0 |
| 2025/03/27 | 31.4 | -0.75 | -2.33 | 769 | 2,429.5 | 233 | 30.3 | 736.57 | 30.32 | 736.6 | 30.32 | +0.04 | +1.5 | 3 | 0.39 |
| 2025/03/26 | 32.15 | +1.4 | +4.55 | 2,778 | 8,934.24 | 1,446 | 52.05 | 4,634.45 | 51.87 | 4,663.12 | 52.19 | +28.67 | +198.27 | 3 | 0.11 |
| 2025/03/25 | 30.75 | +0 | +0 | 367 | 1,127.69 | 88 | 23.97 | 270.88 | 24.02 | 271.21 | 24.05 | +0.33 | +37.5 | 0 | 0 |
| 2025/03/24 | 30.75 | -0.8 | -2.54 | 541 | 1,680.28 | 59 | 10.9 | 183.59 | 10.93 | 183.31 | 10.91 | -0.28 | -47.46 | 0 | 0 |
| 2025/03/21 | 31.55 | -0.5 | -1.56 | 413 | 1,313.82 | 117 | 28.32 | 372.21 | 28.33 | 372.06 | 28.32 | -0.15 | -12.82 | 0 | 0 |
| 2025/03/20 | 32.05 | +0.35 | +1.1 | 613 | 1,965.37 | 148 | 24.12 | 473.58 | 24.1 | 474.31 | 24.13 | +0.72 | +48.99 | 0 | 0 |
| 2025/03/19 | 31.7 | -1.05 | -3.21 | 773 | 2,477.16 | 194 | 25.11 | 623.15 | 25.16 | 620.15 | 25.03 | -3 | -154.9 | 0 | 0 |
| 2025/03/18 | 32.75 | +1 | +3.15 | 1,619 | 5,316.82 | 763 | 47.13 | 2,497.55 | 46.97 | 2,516.72 | 47.34 | +19.16 | +251.11 | 2 | 0.12 |
| 2025/03/17 | 31.75 | +0.4 | +1.28 | 808 | 2,576.41 | 288 | 35.65 | 915.46 | 35.53 | 920.49 | 35.73 | +5.03 | +174.65 | 0 | 0 |
| 2025/03/14 | 31.35 | +0.05 | +0.16 | 801 | 2,471.97 | 248 | 30.95 | 762.62 | 30.85 | 769.37 | 31.12 | +6.75 | +272.18 | 0 | 0 |
| 2025/03/13 | 31.3 | -1.05 | -3.25 | 632 | 2,009.34 | 130 | 20.58 | 417.92 | 20.8 | 415.82 | 20.69 | -2.1 | -161.15 | 1 | 0.16 |
| 2025/03/12 | 32.35 | +0.6 | +1.89 | 494 | 1,594.39 | 104 | 21.06 | 335.41 | 21.04 | 335.46 | 21.04 | +0.05 | +4.81 | 0 | 0 |
| 2025/03/11 | 31.75 | -0.1 | -0.31 | 726 | 2,282.91 | 229 | 31.54 | 717.24 | 31.42 | 719.11 | 31.5 | +1.87 | +81.66 | 0 | 0 |
| 2025/03/10 | 31.85 | -0.9 | -2.75 | 1,206 | 3,912.63 | 313 | 25.96 | 1,016.29 | 25.97 | 1,016.97 | 25.99 | +0.68 | +21.73 | 0 | 0 |
| 2025/03/07 | 32.75 | +0 | +0 | 737 | 2,402.47 | 193 | 26.2 | 629.85 | 26.22 | 629.99 | 26.22 | +0.14 | +7.25 | 0 | 0 |
| 2025/03/06 | 32.75 | +0.8 | +2.5 | 1,023 | 3,338.5 | 188 | 18.38 | 613.08 | 18.36 | 613.08 | 18.36 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 31.95 | +0.2 | +0.63 | 558 | 1,784.93 | 183 | 32.77 | 585.01 | 32.77 | 585.61 | 32.81 | +0.59 | +32.51 | 0 | 0 |
| 2025/03/04 | 31.75 | -0.15 | -0.47 | 674 | 2,126.33 | 185 | 27.47 | 583.32 | 27.43 | 584.37 | 27.48 | +1.04 | +56.49 | 0 | 0 |
| 2025/03/03 | 31.9 | -0.45 | -1.39 | 774 | 2,480.43 | 251 | 32.43 | 803.61 | 32.4 | 803.82 | 32.41 | +0.21 | +8.37 | 0 | 0 |
| 2025/02/27 | 32.35 | -0.85 | -2.56 | 1,215 | 3,961.74 | 378 | 31.11 | 1,233.34 | 31.13 | 1,236.46 | 31.21 | +3.12 | +82.67 | 0 | 0 |
| 2025/02/26 | 33.2 | +0.75 | +2.31 | 1,316 | 4,318.39 | 348 | 26.45 | 1,140.06 | 26.4 | 1,142.82 | 26.46 | +2.75 | +79.17 | 0 | 0 |
| 2025/02/25 | 32.45 | +0.15 | +0.46 | 838 | 2,707.33 | 256 | 30.55 | 827.16 | 30.55 | 829.04 | 30.62 | +1.88 | +73.24 | 0 | 0 |
| 2025/02/24 | 32.3 | +1.15 | +3.69 | 2,392 | 7,730.24 | 896 | 37.46 | 2,886.26 | 37.34 | 2,906.11 | 37.59 | +19.84 | +221.43 | 2 | 0.08 |
| 2025/02/21 | 31.15 | +0.1 | +0.32 | 656 | 2,051.53 | 168 | 25.61 | 525.24 | 25.6 | 525.89 | 25.63 | +0.66 | +38.99 | 0 | 0 |
| 2025/02/20 | 31.05 | -0.6 | -1.9 | 992 | 3,099.4 | 324 | 32.66 | 1,014.25 | 32.72 | 1,016.48 | 32.8 | +2.23 | +68.98 | 0 | 0 |
| 2025/02/19 | 31.65 | +1.45 | +4.8 | 1,386 | 4,319.62 | 406 | 29.28 | 1,258.81 | 29.14 | 1,270.29 | 29.41 | +11.48 | +282.88 | 4 | 0.29 |
| 2025/02/18 | 30.2 | +0.05 | +0.17 | 556 | 1,678.11 | 145 | 26.08 | 437.49 | 26.07 | 437.81 | 26.09 | +0.32 | +22.07 | 0 | 0 |
| 2025/02/17 | 30.15 | +0.85 | +2.9 | 677 | 2,032.41 | 149 | 22 | 444.94 | 21.89 | 446.94 | 21.99 | +2.01 | +134.9 | 0 | 0 |
| 2025/02/14 | 29.3 | -0.45 | -1.51 | 363 | 1,064.73 | 76 | 20.95 | 223.3 | 20.97 | 223.74 | 21.01 | +0.43 | +57.24 | 0 | 0 |
| 2025/02/13 | 29.75 | +1.15 | +4.02 | 802 | 2,371.1 | 271 | 33.8 | 797.59 | 33.64 | 802.22 | 33.83 | +4.63 | +170.85 | 0 | 0 |
| 2025/02/12 | 28.6 | -0.4 | -1.38 | 632 | 1,840.65 | 236 | 37.37 | 688.77 | 37.42 | 688.41 | 37.4 | -0.36 | -15.47 | 0 | 0 |
| 2025/02/11 | 29 | -0.45 | -1.53 | 442 | 1,295.96 | 118 | 26.69 | 346.44 | 26.73 | 346.06 | 26.7 | -0.38 | -32.2 | 0 | 0 |
| 2025/02/10 | 29.45 | -0.35 | -1.17 | 409 | 1,211.43 | 143 | 34.97 | 423.37 | 34.95 | 424.26 | 35.02 | +0.9 | +62.59 | 0 | 0 |
| 2025/02/07 | 29.8 | +0.4 | +1.36 | 498 | 1,477.34 | 144 | 28.92 | 426.29 | 28.86 | 427.14 | 28.91 | +0.85 | +59.38 | 1 | 0.2 |
| 2025/02/06 | 29.4 | +0.45 | +1.55 | 1,174 | 3,487.82 | 531 | 45.24 | 1,577.29 | 45.22 | 1,578.76 | 45.26 | +1.47 | +27.59 | 0 | 0 |
| 2025/02/05 | 28.95 | +0.9 | +3.21 | 526 | 1,517.33 | 150 | 28.49 | 430.55 | 28.38 | 432.31 | 28.49 | +1.75 | +117 | 0 | 0 |
| 2025/02/04 | 28.05 | +0 | +0 | 473 | 1,314.81 | 149 | 31.53 | 413.98 | 31.49 | 414.92 | 31.56 | +0.94 | +63.42 | 1 | 0.21 |
| 2025/02/03 | 28.05 | -0.15 | -0.53 | 583 | 1,594.93 | 205 | 35.17 | 561.11 | 35.18 | 562.1 | 35.24 | +0.99 | +48.54 | 0 | 0 |
| 2025/01/22 | 28.2 | +0 | +0 | 457 | 1,288.87 | 84 | 18.37 | 236.62 | 18.36 | 237.07 | 18.39 | +0.46 | +54.17 | 0 | 0 |
| 2025/01/21 | 28.2 | -0.5 | -1.74 | 357 | 1,011.7 | 80 | 22.41 | 227.5 | 22.49 | 227.38 | 22.48 | -0.12 | -15.62 | 0 | 0 |
| 2025/01/20 | 28.7 | +0.5 | +1.77 | 379 | 1,078.94 | 105 | 27.73 | 298 | 27.62 | 299.82 | 27.79 | +1.82 | +173.81 | 0 | 0 |
| 2025/01/17 | 28.2 | -0.45 | -1.57 | 474 | 1,341.96 | 138 | 29.14 | 391.39 | 29.17 | 392.3 | 29.23 | +0.91 | +65.58 | 0 | 0 |
| 2025/01/16 | 28.65 | +0.5 | +1.78 | 398 | 1,139.07 | 112 | 28.15 | 320.73 | 28.16 | 321.33 | 28.21 | +0.61 | +54.46 | 0 | 0 |
| 2025/01/15 | 28.15 | -0.8 | -2.76 | 741 | 2,124.74 | 335 | 45.21 | 961.78 | 45.27 | 964.61 | 45.4 | +2.83 | +84.33 | 0 | 0 |
| 2025/01/14 | 28.95 | +0.85 | +3.02 | 583 | 1,662.46 | 199 | 34.11 | 564.25 | 33.94 | 567.78 | 34.15 | +3.53 | +177.39 | 0 | 0 |
| 2025/01/13 | 28.1 | -0.95 | -3.27 | 1,026 | 2,909.25 | 323 | 31.49 | 914.12 | 31.42 | 922.5 | 31.71 | +8.38 | +259.6 | 0 | 0 |
| 2025/01/10 | 29.05 | +0.45 | +1.57 | 849 | 2,468.36 | 256 | 30.15 | 742.02 | 30.06 | 744.88 | 30.18 | +2.85 | +111.33 | 0 | 0 |
| 2025/01/09 | 28.6 | -1.9 | -6.23 | 2,489 | 7,267.4 | 460 | 18.48 | 1,344.33 | 18.5 | 1,340.86 | 18.45 | -3.46 | -75.33 | 0 | 0 |
| 2025/01/08 | 30.5 | -0.45 | -1.45 | 593 | 1,813.7 | 140 | 23.61 | 428.76 | 23.64 | 428.78 | 23.64 | +0.02 | +1.43 | 0 | 0 |
| 2025/01/07 | 30.95 | -0.05 | -0.16 | 661 | 2,049.92 | 229 | 34.62 | 711.75 | 34.72 | 710.09 | 34.64 | -1.66 | -72.49 | 1 | 0.15 |
| 2025/01/06 | 31 | -0.3 | -0.96 | 742 | 2,309.22 | 239 | 32.22 | 745.34 | 32.28 | 745.47 | 32.28 | +0.13 | +5.44 | 0 | 0 |
| 2025/01/03 | 31.3 | -0.4 | -1.26 | 838 | 2,661.93 | 285 | 34 | 907.25 | 34.08 | 907.64 | 34.1 | +0.4 | +13.86 | 0 | 0 |
| 2025/01/02 | 31.7 | +0.05 | +0.16 | 546 | 1,752.69 | 219 | 40.12 | 702.21 | 40.06 | 704.1 | 40.17 | +1.9 | +86.53 | 0 | 0 |
| 2024/12/31 | 31.65 | -0.2 | -0.63 | 583 | 1,838.41 | 119 | 20.41 | 375.17 | 20.41 | 376.25 | 20.47 | +1.09 | +91.6 | 0 | 0 |
| 2024/12/30 | 31.85 | -0.45 | -1.39 | 570 | 1,830.07 | 173 | 30.36 | 558.06 | 30.49 | 556.43 | 30.4 | -1.63 | -94.22 | 0 | 0 |
| 2024/12/27 | 32.3 | +0.15 | +0.47 | 2,674 | 8,869.85 | 1,701 | 63.61 | 5,644.89 | 63.64 | 5,647.59 | 63.67 | +2.69 | +15.84 | 0 | 0 |
| 2024/12/26 | 32.15 | -0.25 | -0.77 | 599 | 1,937.7 | 163 | 27.22 | 528.21 | 27.26 | 528.79 | 27.29 | +0.58 | +35.89 | 12 | 2 |
| 2024/12/25 | 32.4 | +0.6 | +1.89 | 790 | 2,569.29 | 257 | 32.53 | 835.64 | 32.52 | 836.36 | 32.55 | +0.71 | +27.82 | 0 | 0 |
| 2024/12/24 | 31.8 | -0.25 | -0.78 | 609 | 1,961.25 | 185 | 30.37 | 596.7 | 30.42 | 598.08 | 30.49 | +1.38 | +74.59 | 0 | 0 |
| 2024/12/23 | 32.05 | +0.2 | +0.63 | 642 | 2,063.06 | 199 | 31 | 639.41 | 30.99 | 640 | 31.02 | +0.58 | +29.4 | 0 | 0 |
| 2024/12/20 | 31.85 | +0.15 | +0.47 | 955 | 3,081.67 | 453 | 47.43 | 1,463.04 | 47.48 | 1,461.85 | 47.44 | -1.19 | -26.27 | 0 | 0 |
| 2024/12/19 | 31.7 | -0.5 | -1.55 | 623 | 1,976.01 | 295 | 47.32 | 933.3 | 47.23 | 935.92 | 47.36 | +2.62 | +88.64 | 0 | 0 |
| 2024/12/18 | 32.2 | +0.3 | +0.94 | 665 | 2,113.2 | 326 | 48.99 | 1,033.46 | 48.91 | 1,037.9 | 49.12 | +4.44 | +136.2 | 0 | 0 |
| 2024/12/17 | 31.9 | +0.55 | +1.75 | 830 | 2,646.33 | 242 | 29.15 | 770.95 | 29.13 | 772.51 | 29.19 | +1.56 | +64.46 | 0 | 0 |
| 2024/12/16 | 31.35 | -0.85 | -2.64 | 1,200 | 3,796.62 | 278 | 23.17 | 879.85 | 23.17 | 879.34 | 23.16 | -0.51 | -18.35 | 1 | 0.08 |
| 2024/12/13 | 32.2 | -1.45 | -4.31 | 2,099 | 6,838.19 | 599 | 28.53 | 1,958.19 | 28.64 | 1,961.44 | 28.68 | +3.25 | +54.17 | 0 | 0 |
| 2024/12/12 | 33.65 | +0.25 | +0.75 | 1,758 | 6,065.67 | 1,107 | 62.98 | 3,823.2 | 63.03 | 3,817.26 | 62.93 | -5.94 | -53.66 | 0 | 0 |
| 2024/12/11 | 33.4 | -0.15 | -0.45 | 655 | 2,197.01 | 144 | 21.98 | 483.2 | 21.99 | 484.35 | 22.05 | +1.15 | +79.51 | 3 | 0.46 |
| 2024/12/10 | 33.55 | -0.5 | -1.47 | 1,011 | 3,426.3 | 245 | 24.23 | 832.32 | 24.29 | 832.64 | 24.3 | +0.33 | +13.47 | 0 | 0 |
| 2024/12/09 | 34.05 | -0.95 | -2.71 | 1,128 | 3,871.77 | 276 | 24.47 | 949.38 | 24.52 | 947.63 | 24.48 | -1.75 | -63.41 | 1 | 0.09 |
| 2024/12/06 | 35 | -0.35 | -0.99 | 1,162 | 4,128.06 | 497 | 42.78 | 1,768.63 | 42.84 | 1,770.78 | 42.9 | +2.15 | +43.16 | 5 | 0.43 |
| 2024/12/05 | 35.35 | -0.85 | -2.35 | 1,266 | 4,515.62 | 335 | 26.47 | 1,198.12 | 26.53 | 1,199.69 | 26.57 | +1.57 | +46.87 | 2 | 0.16 |
| 2024/12/04 | 36.2 | +0.6 | +1.69 | 1,183 | 4,261.16 | 270 | 22.83 | 969.91 | 22.76 | 972.3 | 22.82 | +2.38 | +88.33 | 1 | 0.08 |
| 2024/12/03 | 35.6 | +0.7 | +2.01 | 1,341 | 4,799.15 | 505 | 37.65 | 1,807.51 | 37.66 | 1,807.55 | 37.66 | +0.04 | +0.79 | 1 | 0.07 |
| 2024/12/02 | 34.9 | +0.4 | +1.16 | 1,090 | 3,829.55 | 457 | 41.94 | 1,607.76 | 41.98 | 1,608.25 | 42 | +0.49 | +10.72 | 1 | 0.09 |
| 2024/11/29 | 34.5 | +0.15 | +0.44 | 1,100 | 3,786.67 | 427 | 38.83 | 1,469.99 | 38.82 | 1,471.75 | 38.87 | +1.75 | +41.1 | 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。
