5452
24.35
TWD+0.20 (0.83%)
2025.07.17收盤
佶優－現股當沖
佶優最新現股當沖狀況
整理佶優最新(2025/07/16) 當沖狀況。整體成交張數為380張，佔整體市場成交張數的50.8%。當日現股當沖之總損益為+1.06萬元、每張平均損益則為+28元。
開盤價
24
收盤價
24.35
當日範圍
24 - 24.85
成交張數
519
開盤價(昨)
24.5
收盤價(昨)
24.15
昨日範圍
24.1 - 24.8
成交張數(昨)
748
成交金額
1269.20萬
成交金額(昨)
1823.16萬
52週範圍
21.05 - 42.5
發行股數
1億
市值
36億
現股當沖－歷史逐日資訊
開盤價
24
收盤價
24.35
成交張數
519
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 32.55 | +0.95 | +3.01 | 3,198 | 10,449.71 | 1,102 | 34.46 | 3,586.31 | 34.32 | 3,602.91 | 34.48 | +16.6 | +150.64 | 6 | 0.19 |
| 2025/05/07 | 31.6 | +0.2 | +0.64 | 1,925 | 6,126.4 | 893 | 46.39 | 2,830.7 | 46.2 | 2,839.14 | 46.34 | +8.44 | +94.51 | 1 | 0.05 |
| 2025/05/06 | 31.4 | +0.4 | +1.29 | 1,381 | 4,338.37 | 573 | 41.49 | 1,795.18 | 41.38 | 1,796.84 | 41.42 | +1.66 | +28.97 | 0 | 0 |
| 2025/05/05 | 31 | -0.7 | -2.21 | 2,676 | 8,394.69 | 1,074 | 40.13 | 3,369.89 | 40.14 | 3,369.53 | 40.14 | -0.37 | -3.45 | 11 | 0.41 |
| 2025/05/02 | 31.7 | +2.6 | +8.93 | 4,185 | 13,092.13 | 1,450 | 34.65 | 4,511.73 | 34.46 | 4,540.31 | 34.68 | +28.58 | +197.1 | 13 | 0.31 |
| 2025/04/30 | 29.1 | +0.2 | +0.69 | 1,373 | 4,007.27 | 517 | 37.65 | 1,502.48 | 37.49 | 1,509.47 | 37.67 | +7 | +135.3 | 0 | 0 |
| 2025/04/29 | 28.9 | +0.75 | +2.66 | 1,154 | 3,336.95 | 340 | 29.46 | 978.96 | 29.34 | 982.25 | 29.44 | +3.29 | +96.91 | 0 | 0 |
| 2025/04/28 | 28.15 | +0.75 | +2.74 | 1,048 | 2,957.08 | 275 | 26.24 | 773.99 | 26.17 | 776.9 | 26.27 | +2.92 | +106 | 0 | 0 |
| 2025/04/25 | 27.4 | -0.05 | -0.18 | 612 | 1,692.04 | 166 | 27.12 | 459.02 | 27.13 | 458.94 | 27.12 | -0.08 | -4.82 | 0 | 0 |
| 2025/04/24 | 27.45 | -0.55 | -1.96 | 661 | 1,821.98 | 228 | 34.49 | 629.22 | 34.53 | 628.03 | 34.47 | -1.19 | -51.97 | 0 | 0 |
| 2025/04/23 | 28 | +0.15 | +0.54 | 914 | 2,591.01 | 375 | 41.03 | 1,065.38 | 41.12 | 1,062.44 | 41 | -2.94 | -78.53 | 0 | 0 |
| 2025/04/22 | 27.85 | -0.75 | -2.62 | 1,200 | 3,399.61 | 630 | 52.5 | 1,786.93 | 52.56 | 1,787.18 | 52.57 | +0.25 | +3.97 | 1 | 0.08 |
| 2025/04/21 | 28.6 | +0.25 | +0.88 | 1,829 | 5,139.38 | 834 | 45.6 | 2,346.71 | 45.66 | 2,347.82 | 45.68 | +1.11 | +13.31 | 6 | 0.33 |
| 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 |
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。
