6122
45.2
TWD+0.10 (0.22%)
2025.08.21收盤
擎邦－現股當沖
擎邦最新現股當沖狀況
整理擎邦最新(2025/08/20) 當沖狀況。整體成交張數為43張，佔整體市場成交張數的10.19%。當日現股當沖之總損益為+6,500元、每張平均損益則為+151元。
開盤價
45.45
收盤價
45.2
當日範圍
45.2 - 45.6
成交張數
169
開盤價(昨)
46.5
收盤價(昨)
45.1
昨日範圍
45.05 - 46.5
成交張數(昨)
422
成交金額
766.35萬
成交金額(昨)
1920.74萬
52週範圍
38 - 56
發行股數
7809萬
市值
35億
現股當沖－歷史逐日資訊
開盤價
45.45
收盤價
45.2
成交張數
169
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 | 45.2 | +0.1 | +0.22 | 169 | 766.35 | 18 | 10.65 | 81.72 | 10.66 | 81.72 | 10.66 | -0.01 | -5.56 | 0 | 0 |
| 2025/08/20 | 45.1 | -1.4 | -3.01 | 422 | 1,920.74 | 43 | 10.19 | 194.94 | 10.15 | 195.59 | 10.18 | +0.65 | +151.16 | 1 | 0.24 |
| 2025/08/19 | 46.5 | -0.35 | -0.75 | 289 | 1,348.63 | 30 | 10.38 | 140.29 | 10.4 | 139.97 | 10.38 | -0.33 | -108.33 | 0 | 0 |
| 2025/08/18 | 46.85 | +0.25 | +0.54 | 278 | 1,303.55 | 11 | 3.96 | 51.42 | 3.94 | 51.52 | 3.95 | +0.1 | +95.45 | 0 | 0 |
| 2025/08/15 | 46.6 | -0.1 | -0.21 | 299 | 1,395.93 | 16 | 5.35 | 74.69 | 5.35 | 74.83 | 5.36 | +0.15 | +93.75 | 0 | 0 |
| 2025/08/14 | 46.7 | -0.1 | -0.21 | 346 | 1,614.43 | 34 | 9.83 | 158.49 | 9.82 | 159.12 | 9.86 | +0.63 | +185.29 | 0 | 0 |
| 2025/08/13 | 46.8 | -0.05 | -0.11 | 340 | 1,594.6 | 27 | 7.94 | 126.4 | 7.93 | 126.56 | 7.94 | +0.15 | +57.41 | 4 | 1.18 |
| 2025/08/12 | 46.85 | -3.35 | -0.18 | 987 | 4,604.97 | 204 | 20.67 | 951.34 | 20.66 | 954 | 20.72 | +2.67 | +130.88 | 5 | 0.51 |
| 2025/08/11 | 50.2 | -2.5 | -4.74 | 1,637 | 8,186.44 | 297 | 18.14 | 1,482.16 | 18.11 | 1,491.59 | 18.22 | +9.42 | +317.17 | 0 | 0 |
| 2025/08/08 | 52.7 | -0.4 | -0.75 | 535 | 2,844.88 | 97 | 18.13 | 517.88 | 18.2 | 515.38 | 18.12 | -2.5 | -257.73 | 0 | 0 |
| 2025/08/07 | 53.1 | -0.1 | -0.19 | 262 | 1,395.93 | 7 | 2.67 | 37.3 | 2.67 | 37.21 | 2.67 | -0.09 | -128.57 | 0 | 0 |
| 2025/08/06 | 53.2 | +0.5 | +0.95 | 272 | 1,446.5 | 16 | 5.88 | 85 | 5.88 | 84.95 | 5.87 | -0.05 | -31.25 | 0 | 0 |
| 2025/08/05 | 52.7 | -0.8 | -1.5 | 355 | 1,882.61 | 58 | 16.34 | 307.76 | 16.35 | 307.67 | 16.34 | -0.09 | -15.52 | 0 | 0 |
| 2025/08/04 | 53.5 | +1.6 | +3.08 | 271 | 1,433.81 | 25 | 9.23 | 131.94 | 9.2 | 131.5 | 9.17 | -0.44 | -176 | 0 | 0 |
| 2025/08/01 | 51.9 | -0.1 | -0.19 | 149 | 774.63 | 15 | 10.07 | 77.75 | 10.04 | 78.16 | 10.09 | +0.41 | +273.33 | 0 | 0 |
| 2025/07/31 | 52 | -0.3 | -0.57 | 234 | 1,217.5 | 37 | 15.81 | 192.43 | 15.81 | 192.54 | 15.81 | +0.11 | +29.73 | 0 | 0 |
| 2025/07/30 | 52.3 | +0 | +0 | 158 | 827.29 | 23 | 14.56 | 120.44 | 14.56 | 120.44 | 14.56 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 52.3 | -0.9 | -1.69 | 200 | 1,053.74 | 40 | 20 | 210.79 | 20 | 211.49 | 20.07 | +0.7 | +175 | 0 | 0 |
| 2025/07/28 | 53.2 | -0.6 | -1.12 | 217 | 1,160.86 | 32 | 14.75 | 171.43 | 14.77 | 171.11 | 14.74 | -0.32 | -100 | 0 | 0 |
| 2025/07/25 | 53.8 | +0.2 | +0.37 | 178 | 952.52 | 24 | 13.48 | 127.98 | 13.44 | 128.72 | 13.51 | +0.74 | +308.33 | 0 | 0 |
| 2025/07/24 | 53.6 | -0.7 | -1.29 | 205 | 1,106.56 | 34 | 16.59 | 184.27 | 16.65 | 183.5 | 16.58 | -0.77 | -226.47 | 0 | 0 |
| 2025/07/23 | 54.3 | +1.4 | +2.65 | 351 | 1,901.4 | 42 | 11.97 | 227 | 11.94 | 227.42 | 11.96 | +0.42 | +100 | 0 | 0 |
| 2025/07/22 | 52.9 | -1.8 | -3.29 | 543 | 2,919.08 | 81 | 14.92 | 435.86 | 14.93 | 436.06 | 14.94 | +0.2 | +24.69 | 0 | 0 |
| 2025/07/21 | 54.7 | +0.9 | +1.67 | 478 | 2,604.38 | 38 | 7.95 | 205.71 | 7.9 | 207.08 | 7.95 | +1.37 | +360.53 | 0 | 0 |
| 2025/07/18 | 53.8 | -0.2 | -0.37 | 387 | 2,084.22 | 57 | 14.73 | 307.88 | 14.77 | 307.39 | 14.75 | -0.49 | -85.96 | 0 | 0 |
| 2025/07/17 | 54 | +0 | +0 | 760 | 4,124.39 | 207 | 27.24 | 1,124.22 | 27.26 | 1,123.43 | 27.24 | -0.79 | -38.16 | 0 | 0 |
| 2025/07/16 | 54 | +1.7 | +3.25 | 1,430 | 7,736.34 | 386 | 26.99 | 2,087.34 | 26.98 | 2,086.88 | 26.98 | -0.46 | -11.92 | 0 | 0 |
| 2025/07/15 | 52.3 | +2.6 | +5.23 | 774 | 4,006.63 | 101 | 13.05 | 519.38 | 12.96 | 520.08 | 12.98 | +0.7 | +69.31 | 0 | 0 |
| 2025/07/14 | 49.7 | -0.3 | -0.6 | 112 | 559.25 | 3 | 2.68 | 14.99 | 2.68 | 15.01 | 2.68 | +0.01 | +50 | 0 | 0 |
| 2025/07/11 | 50 | +0 | +0 | 97 | 486.01 | 7 | 7.22 | 35.05 | 7.21 | 35.09 | 7.22 | +0.03 | +42.86 | 0 | 0 |
| 2025/07/10 | 50 | +0.15 | +0.3 | 139 | 694.87 | 15 | 10.79 | 75.05 | 10.8 | 75.02 | 10.8 | -0.03 | -20 | 0 | 0 |
| 2025/07/09 | 49.85 | +1.9 | +3.96 | 423 | 2,102.28 | 107 | 25.3 | 529.36 | 25.18 | 533.25 | 25.37 | +3.88 | +363.08 | 0 | 0 |
| 2025/07/08 | 47.95 | -0.45 | -0.93 | 190 | 904.73 | 35 | 18.42 | 166.41 | 18.39 | 167.38 | 18.5 | +0.97 | +277.14 | 0 | 0 |
| 2025/07/07 | 48.4 | -0.95 | -1.93 | 210 | 1,022.1 | 27 | 12.86 | 131.57 | 12.87 | 131.94 | 12.91 | +0.36 | +133.33 | 0 | 0 |
| 2025/07/04 | 49.35 | -0.05 | -0.1 | 94 | 464.06 | 25 | 26.6 | 123.45 | 26.6 | 123.42 | 26.59 | -0.04 | -14 | 1 | 1.06 |
| 2025/07/03 | 49.4 | +0 | +0 | 145 | 716.33 | 20 | 13.79 | 98.78 | 13.79 | 98.99 | 13.82 | +0.2 | +102.5 | 0 | 0 |
| 2025/07/02 | 49.4 | -0.2 | -0.4 | 90 | 445.93 | 8 | 8.89 | 39.76 | 8.92 | 39.67 | 8.9 | -0.09 | -106.25 | 0 | 0 |
| 2025/07/01 | 49.6 | +0.1 | +0.2 | 42 | 209.31 | 3 | 7.14 | 14.91 | 7.13 | 14.95 | 7.14 | +0.03 | +100 | 0 | 0 |
| 2025/06/30 | 49.5 | -0.6 | -1.2 | 101 | 501.88 | 4 | 3.96 | 19.93 | 3.97 | 19.93 | 3.97 | +0.01 | +12.5 | 0 | 0 |
| 2025/06/27 | 50.1 | +0 | +0 | 66 | 330.38 | 5 | 7.58 | 25.05 | 7.58 | 25.07 | 7.59 | +0.02 | +40 | 0 | 0 |
| 2025/06/26 | 50.1 | -0.4 | -0.79 | 164 | 826.57 | 21 | 12.8 | 105.86 | 12.81 | 106.08 | 12.83 | +0.22 | +104.76 | 0 | 0 |
| 2025/06/25 | 50.5 | +0.3 | +0.6 | 121 | 609.73 | 14 | 11.57 | 70.69 | 11.59 | 70.44 | 11.55 | -0.25 | -178.57 | 0 | 0 |
| 2025/06/24 | 50.2 | +0.4 | +0.8 | 46 | 231.03 | 5 | 10.87 | 25.11 | 10.87 | 25.17 | 10.89 | +0.06 | +120 | 0 | 0 |
| 2025/06/23 | 49.8 | -0.7 | -1.39 | 129 | 638.87 | 28 | 21.71 | 138.81 | 21.73 | 139.08 | 21.77 | +0.27 | +94.64 | 0 | 0 |
| 2025/06/20 | 50.5 | -0.7 | -1.37 | 91 | 460.55 | 9 | 9.89 | 45.62 | 9.91 | 45.67 | 9.92 | +0.05 | +55.56 | 0 | 0 |
| 2025/06/19 | 51.2 | -0.1 | -0.19 | 165 | 842.48 | 11 | 6.67 | 56.06 | 6.65 | 56.24 | 6.68 | +0.18 | +163.64 | 0 | 0 |
| 2025/06/18 | 51.3 | +0.2 | +0.39 | 122 | 624.69 | 8 | 6.56 | 40.88 | 6.54 | 40.99 | 6.56 | +0.11 | +137.5 | 0 | 0 |
| 2025/06/17 | 51.1 | -0.9 | -1.73 | 240 | 1,247.77 | 56 | 23.33 | 289.86 | 23.23 | 290.66 | 23.29 | +0.8 | +142.86 | 0 | 0 |
| 2025/06/16 | 52 | +0.2 | +0.39 | 113 | 583.28 | 13 | 11.5 | 66.7 | 11.44 | 67.02 | 11.49 | +0.32 | +246.15 | 0 | 0 |
| 2025/06/13 | 51.8 | +0.2 | +0.39 | 150 | 774.01 | 10 | 6.67 | 51.6 | 6.67 | 51.6 | 6.67 | +0 | +0 | 0 | 0 |
| 2025/06/12 | 51.6 | +0 | +0 | 94 | 485.71 | 3 | 3.19 | 15.45 | 3.18 | 15.51 | 3.19 | +0.06 | +200 | 0 | 0 |
| 2025/06/11 | 51.6 | +0.9 | +1.78 | 190 | 977.5 | 15 | 7.89 | 76.88 | 7.86 | 77.23 | 7.9 | +0.35 | +233.33 | 0 | 0 |
| 2025/06/10 | 50.7 | -0.8 | -1.55 | 189 | 963.87 | 3 | 1.59 | 15.29 | 1.59 | 15.3 | 1.59 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/09 | 51.5 | -0.3 | -0.58 | 94 | 483.47 | 7 | 7.45 | 35.98 | 7.44 | 36.05 | 7.46 | +0.07 | +100 | 0 | 0 |
| 2025/06/06 | 51.8 | +0.3 | +0.58 | 137 | 706.39 | 18 | 13.14 | 92.41 | 13.08 | 92.89 | 13.15 | +0.48 | +266.67 | 0 | 0 |
| 2025/06/05 | 51.5 | -0.4 | -0.77 | 139 | 717.43 | 17 | 12.23 | 87.69 | 12.22 | 87.74 | 12.23 | +0.05 | +29.41 | 0 | 0 |
| 2025/06/04 | 51.9 | -0.2 | -0.38 | 125 | 651.01 | 21 | 16.8 | 109.67 | 16.85 | 109.64 | 16.84 | -0.03 | -14.29 | 0 | 0 |
| 2025/06/03 | 52.1 | +0.7 | +1.36 | 223 | 1,158.04 | 9 | 4.04 | 46.76 | 4.04 | 46.61 | 4.02 | -0.15 | -166.67 | 0 | 0 |
| 2025/06/02 | 51.4 | -0.6 | -1.15 | 148 | 762.13 | 16 | 10.81 | 82.23 | 10.79 | 82.56 | 10.83 | +0.33 | +206.25 | 0 | 0 |
| 2025/05/29 | 52 | +0.3 | +0.58 | 148 | 766.15 | 14 | 9.46 | 72.42 | 9.45 | 72.24 | 9.43 | -0.18 | -128.57 | 0 | 0 |
| 2025/05/28 | 51.7 | +0.2 | +0.39 | 228 | 1,182.48 | 12 | 5.26 | 62.31 | 5.27 | 62.13 | 5.25 | -0.18 | -150 | 0 | 0 |
| 2025/05/27 | 51.5 | -0.2 | -0.39 | 151 | 778.16 | 9 | 5.96 | 46.19 | 5.94 | 46.35 | 5.96 | +0.16 | +177.78 | 0 | 0 |
| 2025/05/26 | 51.7 | +0.2 | +0.39 | 94 | 485.42 | 6 | 6.38 | 30.99 | 6.38 | 30.98 | 6.38 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/23 | 51.5 | +0.3 | +0.59 | 352 | 1,808.95 | 14 | 3.98 | 71.65 | 3.96 | 72.04 | 3.98 | +0.39 | +278.57 | 0 | 0 |
| 2025/05/22 | 51.2 | -0.2 | -0.39 | 158 | 811.28 | 11 | 6.96 | 56.55 | 6.97 | 56.4 | 6.95 | -0.15 | -136.36 | 0 | 0 |
| 2025/05/21 | 51.4 | +0 | +0 | 269 | 1,379.41 | 34 | 12.64 | 173.82 | 12.6 | 174.65 | 12.66 | +0.83 | +244.12 | 0 | 0 |
| 2025/05/20 | 51.4 | +0.6 | +1.18 | 150 | 765.63 | 18 | 12 | 91.94 | 12.01 | 91.94 | 12.01 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 50.8 | -0.1 | -0.2 | 569 | 2,892.49 | 73 | 12.83 | 370.84 | 12.82 | 370.77 | 12.82 | -0.07 | -9.59 | 0 | 0 |
| 2025/05/16 | 50.9 | +0.6 | +1.19 | 503 | 2,567.07 | 231 | 45.92 | 1,178.87 | 45.92 | 1,177.22 | 45.86 | -1.65 | -71.43 | 0 | 0 |
| 2025/05/15 | 50.3 | +0.55 | +1.11 | 1,003 | 5,077.48 | 175 | 17.45 | 889.56 | 17.52 | 890.45 | 17.54 | +0.89 | +50.86 | 2 | 0.2 |
| 2025/05/14 | 49.75 | +0.25 | +0.51 | 215 | 1,062.49 | 45 | 20.93 | 222.41 | 20.93 | 222.74 | 20.96 | +0.32 | +71.11 | 0 | 0 |
| 2025/05/13 | 49.5 | -0.5 | -1 | 236 | 1,177.28 | 23 | 9.75 | 115.4 | 9.8 | 114.53 | 9.73 | -0.86 | -376.09 | 0 | 0 |
| 2025/05/12 | 50 | -0.4 | -0.79 | 134 | 668.77 | 19 | 14.18 | 94.16 | 14.08 | 95 | 14.2 | +0.83 | +439.47 | 0 | 0 |
| 2025/05/09 | 50.4 | +0 | +0 | 118 | 595.77 | 10 | 8.47 | 50.54 | 8.48 | 50.52 | 8.48 | -0.02 | -20 | 0 | 0 |
| 2025/05/08 | 50.4 | +0.45 | +0.9 | 112 | 563.45 | 5 | 4.46 | 25.2 | 4.47 | 25.2 | 4.47 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 49.95 | -0.45 | -0.89 | 122 | 610.61 | 23 | 18.85 | 115.22 | 18.87 | 114.94 | 18.82 | -0.28 | -123.91 | 0 | 0 |
| 2025/05/06 | 50.4 | +1 | +2.02 | 280 | 1,405.82 | 48 | 17.14 | 240.82 | 17.13 | 241.07 | 17.15 | +0.25 | +52.08 | 0 | 0 |
| 2025/05/05 | 49.4 | -0.5 | -1 | 458 | 2,260.83 | 136 | 29.69 | 670.36 | 29.65 | 672.9 | 29.76 | +2.55 | +187.5 | 0 | 0 |
| 2025/05/02 | 49.9 | +3.15 | +6.74 | 825 | 4,075.8 | 163 | 19.76 | 802.57 | 19.69 | 808.43 | 19.83 | +5.87 | +359.82 | 1 | 0.12 |
| 2025/04/30 | 46.75 | -0.05 | -0.11 | 165 | 774.44 | 26 | 15.76 | 121.75 | 15.72 | 122.49 | 15.82 | +0.74 | +286.54 | 0 | 0 |
| 2025/04/29 | 46.8 | +1.1 | +2.41 | 213 | 990.41 | 18 | 8.45 | 83.45 | 8.43 | 83.95 | 8.48 | +0.5 | +277.78 | 0 | 0 |
| 2025/04/28 | 45.7 | +0.5 | +1.11 | 151 | 689.38 | 6 | 3.97 | 27.18 | 3.94 | 27.26 | 3.95 | +0.09 | +141.67 | 0 | 0 |
| 2025/04/25 | 45.2 | +0.75 | +1.69 | 164 | 740.04 | 21 | 12.8 | 94.7 | 12.8 | 94.5 | 12.77 | -0.2 | -92.86 | 0 | 0 |
| 2025/04/24 | 44.45 | +0.05 | +0.11 | 99 | 440.72 | 14 | 14.14 | 62.27 | 14.13 | 62.59 | 14.2 | +0.32 | +228.57 | 0 | 0 |
| 2025/04/23 | 44.4 | +2.3 | +5.46 | 261 | 1,152.41 | 21 | 8.05 | 91.69 | 7.96 | 92.67 | 8.04 | +0.98 | +469.05 | 0 | 0 |
| 2025/04/22 | 42.1 | -1.1 | -2.55 | 153 | 649.61 | 30 | 19.61 | 127.38 | 19.61 | 127.88 | 19.69 | +0.51 | +168.33 | 0 | 0 |
| 2025/04/21 | 43.2 | -1.3 | -2.92 | 176 | 768.03 | 29 | 16.48 | 125.81 | 16.38 | 127.28 | 16.57 | +1.47 | +506.9 | 0 | 0 |
| 2025/04/18 | 44.5 | -0.15 | -0.34 | 75 | 333.75 | 14 | 18.67 | 62.23 | 18.65 | 62.27 | 18.66 | +0.04 | +28.57 | 0 | 0 |
| 2025/04/17 | 44.65 | -0.2 | -0.45 | 100 | 445.23 | 19 | 19 | 84.17 | 18.9 | 84.77 | 19.04 | +0.59 | +313.16 | 0 | 0 |
| 2025/04/16 | 44.85 | +0 | +0 | 106 | 475.31 | 15 | 14.15 | 67.19 | 14.14 | 67.36 | 14.17 | +0.17 | +116.67 | 1 | 0.94 |
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。
