6147
64.5
TWD+0.30 (0.47%)
2025.05.23收盤
頎邦－現股當沖
頎邦最新現股當沖狀況
整理頎邦最新(2025/05/23) 當沖狀況。整體成交張數為1,161張，佔整體市場成交張數的21.29%。當日現股當沖之總損益為+29.91萬元、每張平均損益則為+258元。
開盤價
64.7
收盤價
64.5
當日範圍
63.7 - 65
成交張數
5,454
開盤價(昨)
64.7
收盤價(昨)
64.2
昨日範圍
64.2 - 65.2
成交張數(昨)
5,889
成交金額
3.52億
成交金額(昨)
3.81億
52週範圍
53.8 - 69.3
發行股數
7億
市值
480億
現股當沖－歷史逐日資訊
開盤價
64.7
收盤價
64.5
成交張數
5,454
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(%) | ||||||
| 2025/05/23 | 64.5 | +0.3 | +0.47 | 5,454 | 35,208.17 | 1,161 | 21.29 | 7,476.02 | 21.23 | 7,505.93 | 21.32 | +29.91 | +257.62 | 3 | 0.06 |
| 2025/05/22 | 64.2 | -0.5 | -0.77 | 5,889 | 38,099.81 | 974 | 16.54 | 6,292.33 | 16.52 | 6,315.96 | 16.58 | +23.63 | +242.61 | 0 | 0 |
| 2025/05/21 | 64.7 | -0.3 | -0.46 | 6,696 | 43,608.07 | 1,315 | 19.64 | 8,570.82 | 19.65 | 8,587.88 | 19.69 | +17.06 | +129.73 | 0 | 0 |
| 2025/05/20 | 65 | -0.2 | -0.31 | 8,294 | 54,364.71 | 2,017 | 24.32 | 13,228.37 | 24.33 | 13,241.68 | 24.36 | +13.31 | +65.99 | 0 | 0 |
| 2025/05/19 | 65.2 | +0.9 | +1.4 | 6,594 | 42,863.67 | 1,034 | 15.68 | 6,699.7 | 15.63 | 6,730.77 | 15.7 | +31.07 | +300.48 | 2 | 0.03 |
| 2025/05/16 | 64.3 | -2.6 | -3.89 | 7,343 | 47,522.6 | 1,689 | 23 | 10,906.96 | 22.95 | 10,949.25 | 23.04 | +42.29 | +250.38 | 1 | 0.01 |
| 2025/05/15 | 66.9 | +0.6 | +0.9 | 3,846 | 25,601.35 | 793 | 20.62 | 5,262.45 | 20.56 | 5,281.83 | 20.63 | +19.38 | +244.39 | 0 | 0 |
| 2025/05/14 | 66.3 | +0.9 | +1.38 | 3,048 | 20,122.61 | 561 | 18.41 | 3,693.58 | 18.36 | 3,701.76 | 18.4 | +8.18 | +145.81 | 0 | 0 |
| 2025/05/13 | 65.4 | +1.3 | +2.03 | 3,300 | 21,484.51 | 557 | 16.88 | 3,619.86 | 16.85 | 3,636.57 | 16.93 | +16.71 | +300 | 0 | 0 |
| 2025/05/12 | 64.1 | +0.4 | +0.63 | 2,495 | 15,999.75 | 203 | 8.14 | 1,298.63 | 8.12 | 1,301.11 | 8.13 | +2.48 | +122.17 | 2 | 0.08 |
| 2025/05/09 | 63.7 | +0.5 | +0.79 | 2,198 | 13,981.67 | 118 | 5.37 | 747.97 | 5.35 | 751.3 | 5.37 | +3.33 | +282.2 | 0 | 0 |
| 2025/05/08 | 63.2 | +0.2 | +0.32 | 2,682 | 17,050.8 | 349 | 13.01 | 2,211.91 | 12.97 | 2,219.55 | 13.02 | +7.64 | +218.91 | 0 | 0 |
| 2025/05/07 | 63 | +0.9 | +1.45 | 2,679 | 16,769.05 | 657 | 24.52 | 4,107.12 | 24.49 | 4,115.44 | 24.54 | +8.32 | +126.64 | 0 | 0 |
| 2025/05/06 | 62.1 | -0.4 | -0.64 | 2,414 | 15,143.78 | 345 | 14.29 | 2,154.66 | 14.23 | 2,162.97 | 14.28 | +8.31 | +240.87 | 0 | 0 |
| 2025/05/05 | 62.5 | -1.4 | -2.19 | 1,960 | 12,344.79 | 562 | 28.67 | 3,533.11 | 28.62 | 3,540.99 | 28.68 | +7.88 | +140.21 | 0 | 0 |
| 2025/05/02 | 63.9 | +0.4 | +0.63 | 2,699 | 17,094.67 | 562 | 20.82 | 3,553.95 | 20.79 | 3,565.58 | 20.86 | +11.63 | +206.94 | 0 | 0 |
| 2025/04/30 | 63.5 | +0.1 | +0.16 | 4,526 | 28,712.74 | 1,298 | 28.68 | 8,218.17 | 28.62 | 8,239.89 | 28.7 | +21.72 | +167.33 | 0 | 0 |
| 2025/04/29 | 63.4 | +3.5 | +5.84 | 6,677 | 41,844.04 | 1,709 | 25.6 | 10,579.45 | 25.28 | 10,765.61 | 25.73 | +186.16 | +1,089.29 | 3 | 0.04 |
| 2025/04/28 | 59.9 | +0 | +0 | 3,245 | 19,370.01 | 1,160 | 35.75 | 6,908.01 | 35.66 | 6,919.97 | 35.73 | +11.96 | +103.1 | 0 | 0 |
| 2025/04/25 | 59.9 | +0.2 | +0.34 | 2,265 | 13,616.15 | 493 | 21.77 | 2,964.05 | 21.77 | 2,965.83 | 21.78 | +1.78 | +36.11 | 0 | 0 |
| 2025/04/24 | 59.7 | -0.5 | -0.83 | 1,237 | 7,425.94 | 438 | 35.41 | 2,629.15 | 35.4 | 2,632.33 | 35.45 | +3.18 | +72.6 | 0 | 0 |
| 2025/04/23 | 60.2 | +1.4 | +2.38 | 2,114 | 12,661.01 | 513 | 24.27 | 3,062.32 | 24.19 | 3,073.04 | 24.27 | +10.72 | +208.97 | 1 | 0.05 |
| 2025/04/22 | 58.8 | -0.4 | -0.68 | 2,229 | 13,130.2 | 447 | 20.05 | 2,626.11 | 20 | 2,635.58 | 20.07 | +9.47 | +211.86 | 0 | 0 |
| 2025/04/21 | 59.2 | +0.2 | +0.34 | 2,534 | 15,019.28 | 677 | 26.72 | 4,002.21 | 26.65 | 4,027.77 | 26.82 | +25.56 | +377.55 | 0 | 0 |
| 2025/04/18 | 59 | +1 | +1.72 | 1,412 | 8,303.99 | 305 | 21.6 | 1,790.45 | 21.56 | 1,795.05 | 21.62 | +4.6 | +150.82 | 1 | 0.07 |
| 2025/04/17 | 58 | +0 | +0 | 1,498 | 8,709.67 | 434 | 28.97 | 2,521.14 | 28.95 | 2,526.91 | 29.01 | +5.77 | +132.95 | 0 | 0 |
| 2025/04/16 | 58 | -0.8 | -1.36 | 1,836 | 10,713.79 | 362 | 19.72 | 2,111.5 | 19.71 | 2,115.4 | 19.74 | +3.9 | +107.73 | 1 | 0.05 |
| 2025/04/15 | 58.8 | +0.6 | +1.03 | 2,786 | 16,410.68 | 418 | 15 | 2,460.32 | 14.99 | 2,467.88 | 15.04 | +7.56 | +180.86 | 0 | 0 |
| 2025/04/14 | 58.2 | -1.3 | -2.18 | 4,358 | 25,869.38 | 1,383 | 31.73 | 8,199.47 | 31.7 | 8,260.46 | 31.93 | +60.99 | +441 | 1 | 0.02 |
| 2025/04/11 | 59.5 | +0.4 | +0.68 | 3,400 | 19,872.84 | 1,477 | 43.44 | 8,584.27 | 43.2 | 8,643.3 | 43.49 | +59.03 | +399.66 | 5 | 0.15 |
| 2025/04/10 | 59.1 | +5.3 | +9.85 | 1,503 | 8,863.28 | 124 | 8.25 | 730.38 | 8.24 | 728.1 | 8.21 | -2.28 | -183.87 | 0 | 0 |
| 2025/04/09 | 53.8 | -2.6 | -4.61 | 4,307 | 23,570.79 | 1,275 | 29.6 | 6,939.49 | 29.44 | 7,057.84 | 29.94 | +118.35 | +928.24 | 1 | 0.02 |
| 2025/04/08 | 56.4 | -3.4 | -5.69 | 6,049 | 33,814.18 | 2,107 | 34.83 | 11,793.63 | 34.88 | 11,836.98 | 35.01 | +43.35 | +205.74 | 0 | 0 |
| 2025/04/07 | 59.8 | -6.6 | -9.94 | 935 | 5,589.91 | 2 | 0.21 | 11.96 | 0.21 | 11.96 | 0.21 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 66.4 | -0.1 | -0.15 | 1,909 | 12,686.58 | 157 | 8.22 | 1,041.98 | 8.21 | 1,042.67 | 8.22 | +0.69 | +43.95 | 0 | 0 |
| 2025/04/01 | 66.5 | +1.5 | +2.31 | 2,947 | 19,502.87 | 291 | 9.88 | 1,920.22 | 9.85 | 1,925.06 | 9.87 | +4.84 | +166.32 | 0 | 0 |
| 2025/03/31 | 65 | -1.9 | -2.84 | 3,625 | 23,693.81 | 1,179 | 32.52 | 7,704.23 | 32.52 | 7,716.57 | 32.57 | +12.34 | +104.66 | 0 | 0 |
| 2025/03/28 | 66.9 | -0.1 | -0.15 | 2,447 | 16,276.55 | 386 | 15.77 | 2,563.64 | 15.75 | 2,570.72 | 15.79 | +7.08 | +183.42 | 14 | 0.57 |
| 2025/03/27 | 67 | +0 | +0 | 2,736 | 18,339.42 | 308 | 11.26 | 2,063.84 | 11.25 | 2,064.38 | 11.26 | +0.54 | +17.53 | 1 | 0.04 |
| 2025/03/26 | 67 | +0.4 | +0.6 | 2,128 | 14,232.3 | 103 | 4.84 | 688.28 | 4.84 | 689.31 | 4.84 | +1.03 | +100 | 0 | 0 |
| 2025/03/25 | 66.6 | -0.4 | -0.6 | 2,105 | 14,046.17 | 350 | 16.63 | 2,337.22 | 16.64 | 2,335.33 | 16.63 | -1.89 | -54 | 0 | 0 |
| 2025/03/24 | 67 | -0.1 | -0.15 | 1,888 | 12,641.6 | 281 | 14.88 | 1,880.63 | 14.88 | 1,881.38 | 14.88 | +0.75 | +26.69 | 0 | 0 |
| 2025/03/21 | 67.1 | +0.8 | +1.21 | 3,284 | 21,964.98 | 319 | 9.71 | 2,127.89 | 9.69 | 2,136.98 | 9.73 | +9.09 | +284.95 | 0 | 0 |
| 2025/03/20 | 66.3 | +0 | +0 | 1,858 | 12,350.15 | 234 | 12.6 | 1,553.42 | 12.58 | 1,558.04 | 12.62 | +4.62 | +197.44 | 0 | 0 |
| 2025/03/19 | 66.3 | +0.5 | +0.76 | 4,053 | 26,988.56 | 491 | 12.11 | 3,264.44 | 12.1 | 3,266.34 | 12.1 | +1.9 | +38.7 | 0 | 0 |
| 2025/03/18 | 65.8 | +0.1 | +0.15 | 1,448 | 9,548.43 | 123 | 8.5 | 810.36 | 8.49 | 811.42 | 8.5 | +1.06 | +86.18 | 0 | 0 |
| 2025/03/17 | 65.7 | +0 | +0 | 1,714 | 11,313.54 | 178 | 10.39 | 1,174.95 | 10.39 | 1,176.47 | 10.4 | +1.52 | +85.39 | 0 | 0 |
| 2025/03/14 | 65.7 | +0 | +0 | 1,478 | 9,707.39 | 258 | 17.45 | 1,692.96 | 17.44 | 1,692.31 | 17.43 | -0.65 | -25.19 | 0 | 0 |
| 2025/03/13 | 65.7 | -0.4 | -0.61 | 1,704 | 11,254.15 | 195 | 11.45 | 1,288.07 | 11.45 | 1,288.47 | 11.45 | +0.4 | +20.51 | 0 | 0 |
| 2025/03/12 | 66.1 | +0.4 | +0.61 | 1,794 | 11,855.68 | 196 | 10.93 | 1,295.03 | 10.92 | 1,295.23 | 10.92 | +0.2 | +10.2 | 0 | 0 |
| 2025/03/11 | 65.7 | -0.2 | -0.3 | 2,090 | 13,710.27 | 433 | 20.71 | 2,833.59 | 20.67 | 2,835.7 | 20.68 | +2.11 | +48.73 | 0 | 0 |
| 2025/03/10 | 65.9 | +0.1 | +0.15 | 2,146 | 14,183.76 | 224 | 10.44 | 1,481.01 | 10.44 | 1,482.71 | 10.45 | +1.7 | +75.89 | 0 | 0 |
| 2025/03/07 | 65.8 | +0 | +0 | 2,101 | 13,859.84 | 231 | 10.99 | 1,523.01 | 10.99 | 1,522.46 | 10.98 | -0.55 | -23.81 | 0 | 0 |
| 2025/03/06 | 65.8 | -0.2 | -0.3 | 2,031 | 13,435.81 | 222 | 10.93 | 1,465.88 | 10.91 | 1,471.66 | 10.95 | +5.78 | +260.36 | 0 | 0 |
| 2025/03/05 | 66 | +0.4 | +0.61 | 2,448 | 16,192.48 | 358 | 14.62 | 2,365.76 | 14.61 | 2,368 | 14.62 | +2.24 | +62.57 | 1 | 0.04 |
| 2025/03/04 | 65.6 | -0.2 | -0.3 | 2,043 | 13,407.94 | 207 | 10.13 | 1,357.91 | 10.13 | 1,358.53 | 10.13 | +0.62 | +29.95 | 1 | 0.05 |
| 2025/03/03 | 65.8 | +0.3 | +0.46 | 1,503 | 9,873.44 | 241 | 16.03 | 1,579.17 | 15.99 | 1,584.65 | 16.05 | +5.48 | +227.39 | 0 | 0 |
| 2025/02/27 | 65.5 | -0.9 | -1.36 | 2,883 | 18,959.47 | 388 | 13.46 | 2,552.74 | 13.46 | 2,559.37 | 13.5 | +6.63 | +170.88 | 4 | 0.14 |
| 2025/02/26 | 66.4 | -0.6 | -0.9 | 2,725 | 18,094.64 | 366 | 13.43 | 2,430.41 | 13.43 | 2,438.13 | 13.47 | +7.72 | +210.93 | 1 | 0.04 |
| 2025/02/25 | 67 | +0 | +0 | 3,305 | 22,143.41 | 631 | 19.09 | 4,224.11 | 19.08 | 4,226.45 | 19.09 | +2.34 | +37.08 | 0 | 0 |
| 2025/02/24 | 67 | +0.3 | +0.45 | 3,025 | 20,255.06 | 341 | 11.27 | 2,280.16 | 11.26 | 2,283.54 | 11.27 | +3.38 | +99.12 | 0 | 0 |
| 2025/02/21 | 66.7 | +0.9 | +1.37 | 3,357 | 22,317.38 | 327 | 9.74 | 2,170.72 | 9.73 | 2,176.75 | 9.75 | +6.03 | +184.4 | 0 | 0 |
| 2025/02/20 | 65.8 | +0.2 | +0.3 | 2,464 | 16,256.23 | 190 | 7.71 | 1,252.61 | 7.71 | 1,255.68 | 7.72 | +3.07 | +161.58 | 2 | 0.08 |
| 2025/02/19 | 65.6 | +0.3 | +0.46 | 3,773 | 24,901.84 | 425 | 11.26 | 2,805.06 | 11.26 | 2,810.88 | 11.29 | +5.82 | +136.94 | 1 | 0.03 |
| 2025/02/18 | 65.3 | +0.5 | +0.77 | 2,872 | 18,771.65 | 94 | 3.27 | 613.77 | 3.27 | 614.21 | 3.27 | +0.44 | +46.81 | 1 | 0.03 |
| 2025/02/17 | 64.8 | +0 | +0 | 2,320 | 15,101.56 | 215 | 9.27 | 1,398.87 | 9.26 | 1,398.79 | 9.26 | -0.08 | -3.72 | 0 | 0 |
| 2025/02/14 | 64.8 | +0.4 | +0.62 | 1,885 | 12,184.31 | 198 | 10.51 | 1,280.52 | 10.51 | 1,280.2 | 10.51 | -0.32 | -16.16 | 0 | 0 |
| 2025/02/13 | 64.4 | +0.4 | +0.63 | 2,147 | 13,866.29 | 293 | 13.64 | 1,889.59 | 13.63 | 1,893.87 | 13.66 | +4.28 | +146.08 | 0 | 0 |
| 2025/02/12 | 64 | -0.1 | -0.16 | 1,494 | 9,599.25 | 238 | 15.93 | 1,530.04 | 15.94 | 1,532.07 | 15.96 | +2.03 | +85.29 | 0 | 0 |
| 2025/02/11 | 64.1 | -0.1 | -0.16 | 1,384 | 8,905.75 | 133 | 9.61 | 854.39 | 9.59 | 857.05 | 9.62 | +2.66 | +200 | 0 | 0 |
| 2025/02/10 | 64.2 | +0.1 | +0.16 | 1,212 | 7,796.29 | 197 | 16.25 | 1,266.62 | 16.25 | 1,266.96 | 16.25 | +0.34 | +17.26 | 0 | 0 |
| 2025/02/07 | 64.1 | +0.4 | +0.63 | 2,215 | 14,233.5 | 251 | 11.33 | 1,609.82 | 11.31 | 1,613.36 | 11.33 | +3.54 | +141.04 | 0 | 0 |
| 2025/02/06 | 63.7 | +0.3 | +0.47 | 1,246 | 7,954.92 | 202 | 16.21 | 1,289.12 | 16.21 | 1,289.72 | 16.21 | +0.6 | +29.7 | 0 | 0 |
| 2025/02/05 | 63.4 | +0.7 | +1.12 | 1,807 | 11,480.4 | 294 | 16.27 | 1,863.87 | 16.24 | 1,873.31 | 16.32 | +9.44 | +321.09 | 0 | 0 |
| 2025/02/04 | 62.7 | -1.1 | -1.72 | 2,464 | 15,632.04 | 801 | 32.51 | 5,072.06 | 32.45 | 5,069.07 | 32.43 | -2.99 | -37.33 | 0 | 0 |
| 2025/02/03 | 63.8 | -0.1 | -0.16 | 2,242 | 14,194.11 | 523 | 23.33 | 3,295.6 | 23.22 | 3,320.02 | 23.39 | +24.42 | +466.92 | 0 | 0 |
| 2025/01/22 | 63.9 | +0.3 | +0.47 | 2,470 | 15,807.13 | 401 | 16.24 | 2,565.33 | 16.23 | 2,566.62 | 16.24 | +1.29 | +32.17 | 0 | 0 |
| 2025/01/21 | 63.6 | +0.2 | +0.32 | 960 | 6,112.66 | 159 | 16.57 | 1,011.6 | 16.55 | 1,012.88 | 16.57 | +1.28 | +80.5 | 0 | 0 |
| 2025/01/20 | 63.4 | +0.7 | +1.12 | 921 | 5,834.71 | 102 | 11.07 | 645.63 | 11.07 | 646.25 | 11.08 | +0.62 | +60.78 | 0 | 0 |
| 2025/01/17 | 62.7 | +0 | +0 | 1,269 | 7,967.44 | 245 | 19.3 | 1,538.67 | 19.31 | 1,539.08 | 19.32 | +0.41 | +16.73 | 0 | 0 |
| 2025/01/16 | 62.7 | +0 | +0 | 1,304 | 8,211.59 | 224 | 17.18 | 1,409.98 | 17.17 | 1,412.76 | 17.2 | +2.78 | +124.11 | 0 | 0 |
| 2025/01/15 | 62.7 | +0.4 | +0.64 | 1,084 | 6,796.16 | 93 | 8.58 | 583.38 | 8.58 | 583.58 | 8.59 | +0.2 | +21.51 | 0 | 0 |
| 2025/01/14 | 62.3 | +0.3 | +0.48 | 1,078 | 6,726.33 | 189 | 17.54 | 1,178.77 | 17.52 | 1,180.5 | 17.55 | +1.73 | +91.53 | 0 | 0 |
| 2025/01/13 | 62 | -2.1 | -3.28 | 2,996 | 18,703.83 | 386 | 12.89 | 2,410.61 | 12.89 | 2,419.18 | 12.93 | +8.57 | +222.02 | 0 | 0 |
| 2025/01/10 | 64.1 | +0.8 | +1.26 | 2,307 | 14,800.74 | 195 | 8.45 | 1,248.65 | 8.44 | 1,250.42 | 8.45 | +1.77 | +90.77 | 0 | 0 |
| 2025/01/09 | 63.3 | +0.6 | +0.96 | 2,174 | 13,851.85 | 459 | 21.12 | 2,921.13 | 21.09 | 2,929.85 | 21.15 | +8.72 | +189.98 | 1 | 0.05 |
| 2025/01/08 | 62.7 | -0.1 | -0.16 | 3,405 | 21,369.66 | 408 | 11.98 | 2,558.44 | 11.97 | 2,574.49 | 12.05 | +16.05 | +393.38 | 0 | 0 |
| 2025/01/07 | 62.8 | -0.4 | -0.63 | 4,271 | 26,994.11 | 924 | 21.63 | 5,832.3 | 21.61 | 5,852.89 | 21.68 | +20.59 | +222.84 | 0 | 0 |
| 2025/01/06 | 63.2 | +0.6 | +0.96 | 4,597 | 28,944.51 | 1,635 | 35.56 | 10,284.88 | 35.53 | 10,315.42 | 35.64 | +30.54 | +186.79 | 0 | 0 |
| 2025/01/03 | 62.6 | -1 | -1.57 | 4,749 | 29,877.25 | 1,006 | 21.19 | 6,319.77 | 21.15 | 6,344.85 | 21.24 | +25.08 | +249.3 | 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。
