6217
48.65
TWD+3.20 (7.04%)
2025.09.10收盤
中探針－現股當沖
中探針最新現股當沖狀況
整理中探針最新(2025/09/09) 當沖狀況。整體成交張數為2,885張，佔整體市場成交張數的35.48%。當日現股當沖之總損益為+2.35萬元、每張平均損益則為+8元。
開盤價
45.7
收盤價
48.65
當日範圍
45.7 - 48.75
成交張數
8,786
開盤價(昨)
47.2
收盤價(昨)
45.45
昨日範圍
45.15 - 48
成交張數(昨)
8,132
成交金額
4.14億
成交金額(昨)
3.75億
52週範圍
21.3 - 49
發行股數
1億
市值
57億
現股當沖－歷史逐日資訊
開盤價
45.7
收盤價
48.65
成交張數
8,786
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(%) | ||||||
| 2025/09/09 | 45.45 | -1.6 | -3.4 | 8,132 | 37,490.07 | 2,885 | 35.48 | 13,368.35 | 35.66 | 13,370.69 | 35.66 | +2.35 | +8.13 | 12 | 0.15 |
| 2025/09/08 | 47.05 | -0.85 | -1.77 | 7,587 | 36,379.81 | 3,816 | 50.3 | 18,345.53 | 50.43 | 18,335.94 | 50.4 | -9.59 | -25.13 | 7 | 0.09 |
| 2025/09/05 | 47.9 | +0.15 | +0.31 | 12,145 | 59,010 | 7,573 | 62.35 | 36,768.74 | 62.31 | 36,817.8 | 62.39 | +49.06 | +64.78 | 26 | 0.21 |
| 2025/09/04 | 47.75 | -1.25 | -2.55 | 25,072 | 124,211.63 | 15,730 | 62.74 | 77,951.71 | 62.76 | 77,763.82 | 62.61 | -187.9 | -119.45 | 31 | 0.12 |
| 2025/09/03 | 49 | +2 | +4.26 | 16,285 | 79,144.43 | 8,972 | 55.09 | 43,370.73 | 54.8 | 43,610.43 | 55.1 | +239.71 | +267.17 | 33 | 0.2 |
| 2025/09/02 | 47 | -1.65 | -3.39 | 38,709 | 188,806.12 | 27,781 | 71.77 | 135,560.58 | 71.8 | 135,396.57 | 71.71 | -164.01 | -59.04 | 97 | 0.25 |
| 2025/09/01 | 48.65 | +1.75 | +3.73 | 53,667 | 259,912.41 | 39,839 | 74.23 | 192,783.7 | 74.17 | 193,481.75 | 74.44 | +698.04 | +175.22 | 119 | 0.22 |
| 2025/08/29 | 46.9 | +4.25 | +9.96 | 18,407 | 83,833.24 | 7,568 | 41.11 | 34,033.36 | 40.6 | 34,430.07 | 41.07 | +396.71 | +524.2 | 33 | 0.18 |
| 2025/08/28 | 42.65 | -0.35 | -0.81 | 4,837 | 20,774.69 | 2,134 | 44.12 | 9,156.98 | 44.08 | 9,181.19 | 44.19 | +24.21 | +113.47 | 5 | 0.1 |
| 2025/08/27 | 43 | +0.35 | +0.82 | 24,762 | 109,550.24 | 14,053 | 56.75 | 62,172.77 | 56.75 | 62,056.04 | 56.65 | -116.72 | -83.06 | 28 | 0.11 |
| 2025/08/26 | 42.65 | +3.85 | +9.92 | 7,009 | 29,681.88 | 908 | 12.95 | 3,794.41 | 12.78 | 3,838.55 | 12.93 | +44.14 | +486.12 | 0 | 0 |
| 2025/08/25 | 38.8 | +1.95 | +5.29 | 3,675 | 14,070.31 | 1,431 | 38.94 | 5,458.48 | 38.79 | 5,485.43 | 38.99 | +26.95 | +188.36 | 2 | 0.05 |
| 2025/08/22 | 36.85 | -1.65 | -4.29 | 3,619 | 13,641.49 | 1,319 | 36.45 | 4,986.97 | 36.56 | 5,005.94 | 36.7 | +18.98 | +143.86 | 1 | 0.03 |
| 2025/08/21 | 38.5 | +0.25 | +0.65 | 3,261 | 12,676.36 | 1,542 | 47.29 | 5,990.59 | 47.26 | 5,995.64 | 47.3 | +5.05 | +32.75 | 4 | 0.12 |
| 2025/08/20 | 38.25 | -0.8 | -2.05 | 10,756 | 42,724.01 | 6,592 | 61.29 | 26,186.48 | 61.29 | 26,141.74 | 61.19 | -44.73 | -67.86 | 24 | 0.22 |
| 2025/08/19 | 39.05 | +1.15 | +3.03 | 7,577 | 29,403.41 | 3,991 | 52.67 | 15,442.19 | 52.52 | 15,501.17 | 52.72 | +58.98 | +147.77 | 3 | 0.04 |
| 2025/08/18 | 37.9 | -0.9 | -2.32 | 6,292 | 23,776.63 | 2,568 | 40.81 | 9,694.68 | 40.77 | 9,748.38 | 41 | +53.7 | +209.11 | 0 | 0 |
| 2025/08/15 | 38.8 | -0.65 | -1.65 | 16,866 | 67,376.07 | 8,896 | 52.75 | 35,529.43 | 52.73 | 35,576.58 | 52.8 | +47.15 | +53 | 15 | 0.09 |
| 2025/08/14 | 39.45 | +3.55 | +9.89 | 10,399 | 38,730.31 | 4,521 | 43.48 | 16,575.54 | 42.8 | 16,846.69 | 43.5 | +271.15 | +599.76 | 6 | 0.06 |
| 2025/08/13 | 35.9 | +1.8 | +5.28 | 6,575 | 23,031.61 | 2,730 | 41.52 | 9,507.63 | 41.28 | 9,572.13 | 41.56 | +64.5 | +236.26 | 7 | 0.11 |
| 2025/08/12 | 34.1 | -0.7 | -2.01 | 5,617 | 19,349.16 | 2,469 | 43.96 | 8,498.83 | 43.92 | 8,506.99 | 43.97 | +8.16 | +33.05 | 4 | 0.07 |
| 2025/08/11 | 34.8 | +3.15 | +9.95 | 8,657 | 29,426.12 | 4,187 | 48.37 | 14,129.4 | 48.02 | 14,307.02 | 48.62 | +177.62 | +424.23 | 8 | 0.09 |
| 2025/08/08 | 31.65 | +0.05 | +0.16 | 1,321 | 4,238.23 | 536 | 40.58 | 1,721.95 | 40.63 | 1,721.63 | 40.62 | -0.32 | -5.97 | 0 | 0 |
| 2025/08/07 | 31.6 | +0 | +0 | 3,042 | 9,835.05 | 1,508 | 49.57 | 4,881.39 | 49.63 | 4,864.33 | 49.46 | -17.06 | -113.13 | 0 | 0 |
| 2025/08/06 | 31.6 | -0.2 | -0.63 | 751 | 2,360.61 | 268 | 35.69 | 841.62 | 35.65 | 845.18 | 35.8 | +3.56 | +132.84 | 1 | 0.13 |
| 2025/08/05 | 31.8 | +0.45 | +1.44 | 1,515 | 4,803.68 | 440 | 29.04 | 1,389.74 | 28.93 | 1,396.43 | 29.07 | +6.69 | +152.05 | 3 | 0.2 |
| 2025/08/04 | 31.35 | +0 | +0 | 587 | 1,832.76 | 119 | 20.27 | 368.68 | 20.12 | 372.12 | 20.3 | +3.44 | +289.08 | 0 | 0 |
| 2025/08/01 | 31.35 | +0.65 | +2.12 | 929 | 2,877.43 | 252 | 27.13 | 775.6 | 26.95 | 783.31 | 27.22 | +7.71 | +306.15 | 1 | 0.11 |
| 2025/07/31 | 30.7 | -0.65 | -2.07 | 663 | 2,039.97 | 143 | 21.57 | 440.46 | 21.59 | 440.12 | 21.58 | -0.34 | -23.78 | 0 | 0 |
| 2025/07/30 | 31.35 | +0 | +0 | 638 | 1,977.08 | 171 | 26.8 | 530.75 | 26.84 | 531.73 | 26.89 | +0.98 | +57.6 | 0 | 0 |
| 2025/07/29 | 31.35 | -0.45 | -1.42 | 1,342 | 4,211.49 | 488 | 36.36 | 1,535.87 | 36.47 | 1,534.16 | 36.43 | -1.71 | -34.94 | 0 | 0 |
| 2025/07/28 | 31.8 | +1.3 | +4.26 | 2,316 | 7,357.04 | 901 | 38.9 | 2,858.4 | 38.85 | 2,867.26 | 38.97 | +8.86 | +98.28 | 10 | 0.43 |
| 2025/07/25 | 30.5 | -0.65 | -2.09 | 435 | 1,335.84 | 49 | 11.26 | 150.81 | 11.29 | 150.84 | 11.29 | +0.04 | +7.14 | 0 | 0 |
| 2025/07/24 | 31.15 | +0.5 | +1.63 | 571 | 1,773.12 | 152 | 26.62 | 471.66 | 26.6 | 472.31 | 26.64 | +0.65 | +42.76 | 1 | 0.18 |
| 2025/07/23 | 30.65 | +0.3 | +0.99 | 667 | 2,043.34 | 152 | 22.79 | 466.01 | 22.81 | 465.7 | 22.79 | -0.31 | -20.39 | 1 | 0.15 |
| 2025/07/22 | 30.35 | -1.95 | -6.04 | 2,577 | 8,006.9 | 608 | 23.59 | 1,897.01 | 23.69 | 1,894.69 | 23.66 | -2.32 | -38.16 | 1 | 0.04 |
| 2025/07/21 | 32.3 | -0.85 | -2.56 | 2,754 | 8,889.84 | 1,166 | 42.34 | 3,767.33 | 42.38 | 3,767.97 | 42.39 | +0.65 | +5.53 | 1 | 0.04 |
| 2025/07/18 | 33.15 | +0.85 | +2.63 | 14,775 | 48,069.21 | 9,714 | 65.75 | 31,598.37 | 65.74 | 31,617.22 | 65.77 | +18.86 | +19.42 | 39 | 0.26 |
| 2025/07/17 | 32.3 | +2.9 | +9.86 | 7,081 | 22,680.14 | 3,420 | 48.3 | 10,934.77 | 48.21 | 10,982.18 | 48.42 | +47.41 | +138.63 | 4 | 0.06 |
| 2025/07/16 | 29.4 | +1.15 | +4.07 | 1,200 | 3,504.99 | 206 | 17.17 | 597.95 | 17.06 | 602.97 | 17.2 | +5.03 | +243.93 | 0 | 0 |
| 2025/07/15 | 28.25 | +0.15 | +0.53 | 715 | 2,046.9 | 241 | 33.71 | 691.91 | 33.8 | 692.89 | 33.85 | +0.97 | +40.46 | 0 | 0 |
| 2025/07/14 | 28.1 | +0.3 | +1.08 | 190 | 529.8 | 16 | 8.42 | 44.47 | 8.39 | 44.7 | 8.44 | +0.23 | +143.75 | 0 | 0 |
| 2025/07/11 | 27.8 | +0.5 | +1.83 | 248 | 691.02 | 35 | 14.11 | 97.31 | 14.08 | 97.58 | 14.12 | +0.27 | +75.71 | 3 | 1.21 |
| 2025/07/10 | 27.3 | -0.4 | -1.44 | 315 | 866.53 | 41 | 13.02 | 112.88 | 13.03 | 112.92 | 13.03 | +0.04 | +10.98 | 0 | 0 |
| 2025/07/09 | 27.7 | +0.9 | +3.36 | 847 | 2,342.7 | 357 | 42.15 | 986.65 | 42.12 | 989.12 | 42.22 | +2.47 | +69.19 | 0 | 0 |
| 2025/07/08 | 26.8 | -0.1 | -0.37 | 238 | 634.72 | 60 | 25.21 | 160.19 | 25.24 | 160.46 | 25.28 | +0.27 | +44.17 | 0 | 0 |
| 2025/07/07 | 26.9 | -0.4 | -1.47 | 237 | 636.87 | 57 | 24.05 | 153.19 | 24.05 | 153.4 | 24.09 | +0.21 | +36.84 | 0 | 0 |
| 2025/07/04 | 27.3 | -1.15 | -4.04 | 531 | 1,473.4 | 95 | 17.89 | 266.16 | 18.06 | 262.94 | 17.85 | -3.22 | -338.95 | 0 | 0 |
| 2025/07/03 | 28.45 | +0.2 | +0.71 | 613 | 1,749.27 | 156 | 25.45 | 445.48 | 25.47 | 444.7 | 25.42 | -0.78 | -50 | 0 | 0 |
| 2025/07/02 | 28.25 | -1.35 | -4.56 | 2,741 | 7,851.88 | 1,078 | 39.33 | 3,089.43 | 39.35 | 3,086.65 | 39.31 | -2.79 | -25.83 | 4 | 0.15 |
| 2025/07/01 | 29.6 | +2.65 | +9.83 | 2,153 | 6,258.48 | 667 | 30.98 | 1,905.49 | 30.45 | 1,935.32 | 30.92 | +29.82 | +447.08 | 0 | 0 |
| 2025/06/30 | 26.95 | +0 | +0 | 174 | 463.74 | 21 | 12.07 | 55.65 | 12 | 56.37 | 12.15 | +0.71 | +340.48 | 0 | 0 |
| 2025/06/27 | 26.95 | +0.05 | +0.19 | 106 | 285.76 | 18 | 16.98 | 48.6 | 17.01 | 48.54 | 16.99 | -0.06 | -33.33 | 0 | 0 |
| 2025/06/26 | 26.9 | -0.15 | -0.55 | 295 | 798.58 | 39 | 13.22 | 105.53 | 13.22 | 105.69 | 13.23 | +0.15 | +39.74 | 0 | 0 |
| 2025/06/25 | 27.05 | +0.6 | +2.27 | 310 | 835.29 | 45 | 14.52 | 120.59 | 14.44 | 120.67 | 14.45 | +0.09 | +18.89 | 0 | 0 |
| 2025/06/24 | 26.45 | +0.75 | +2.92 | 336 | 886.09 | 43 | 12.8 | 113.06 | 12.76 | 113.5 | 12.81 | +0.45 | +104.65 | 0 | 0 |
| 2025/06/23 | 25.7 | +0.2 | +0.78 | 276 | 700.85 | 63 | 22.83 | 159.41 | 22.74 | 159.75 | 22.79 | +0.35 | +55.56 | 0 | 0 |
| 2025/06/20 | 25.5 | -0.8 | -3.04 | 349 | 896.4 | 54 | 15.47 | 138.57 | 15.46 | 139.69 | 15.58 | +1.11 | +206.48 | 0 | 0 |
| 2025/06/19 | 26.3 | -0.85 | -3.13 | 205 | 542.3 | 11 | 5.37 | 29.15 | 5.38 | 29.23 | 5.39 | +0.09 | +77.27 | 1 | 0.49 |
| 2025/06/18 | 27.15 | +0.55 | +2.07 | 191 | 516.74 | 25 | 13.09 | 67.17 | 13 | 67.66 | 13.09 | +0.49 | +196 | 0 | 0 |
| 2025/06/17 | 26.6 | +0.2 | +0.76 | 160 | 426.48 | 31 | 19.38 | 82.62 | 19.37 | 82.72 | 19.4 | +0.1 | +32.26 | 1 | 0.62 |
| 2025/06/16 | 26.4 | -0.45 | -1.68 | 164 | 435.15 | 42 | 25.61 | 111.51 | 25.63 | 111.45 | 25.61 | -0.06 | -14.29 | 0 | 0 |
| 2025/06/13 | 26.85 | -1 | -3.59 | 405 | 1,100.5 | 55 | 13.58 | 150.38 | 13.66 | 148.84 | 13.52 | -1.54 | -280 | 0 | 0 |
| 2025/06/12 | 27.85 | -0.2 | -0.71 | 102 | 285.31 | 25 | 24.51 | 70.01 | 24.54 | 69.78 | 24.46 | -0.23 | -90 | 0 | 0 |
| 2025/06/11 | 28.05 | -0.15 | -0.53 | 270 | 759.47 | 39 | 14.44 | 109.61 | 14.43 | 109.53 | 14.42 | -0.08 | -20.51 | 0 | 0 |
| 2025/06/10 | 28.2 | +0.35 | +1.26 | 430 | 1,206.78 | 55 | 12.79 | 153.28 | 12.7 | 154.63 | 12.81 | +1.35 | +245.45 | 0 | 0 |
| 2025/06/09 | 27.85 | -0.25 | -0.89 | 283 | 783.63 | 85 | 30.04 | 234.68 | 29.95 | 236.35 | 30.16 | +1.68 | +197.06 | 0 | 0 |
| 2025/06/06 | 28.1 | +0 | +0 | 226 | 629.18 | 46 | 20.35 | 127.23 | 20.22 | 128.78 | 20.47 | +1.55 | +336.96 | 3 | 1.33 |
| 2025/06/05 | 28.1 | +0.5 | +1.81 | 194 | 542.95 | 11 | 5.67 | 30.63 | 5.64 | 30.71 | 5.66 | +0.08 | +72.73 | 0 | 0 |
| 2025/06/04 | 27.6 | +0.2 | +0.73 | 271 | 745 | 18 | 6.64 | 49.35 | 6.62 | 49.61 | 6.66 | +0.26 | +141.67 | 0 | 0 |
| 2025/06/03 | 27.4 | -0.2 | -0.72 | 343 | 930.71 | 79 | 23.03 | 213.94 | 22.99 | 215.04 | 23.11 | +1.1 | +139.87 | 0 | 0 |
| 2025/06/02 | 27.6 | -0.25 | -0.9 | 344 | 935.06 | 81 | 23.55 | 218.9 | 23.41 | 222 | 23.74 | +3.1 | +382.72 | 4 | 1.16 |
| 2025/05/29 | 27.85 | -0.95 | -3.3 | 604 | 1,700.01 | 129 | 21.36 | 362.89 | 21.35 | 363.38 | 21.38 | +0.49 | +37.98 | 3 | 0.5 |
| 2025/05/28 | 28.8 | -0.5 | -1.71 | 539 | 1,564.51 | 187 | 34.69 | 544.5 | 34.8 | 543.74 | 34.75 | -0.77 | -40.91 | 1 | 0.19 |
| 2025/05/27 | 29.3 | +0.2 | +0.69 | 1,442 | 4,310.93 | 561 | 38.9 | 1,682.94 | 39.04 | 1,677.96 | 38.92 | -4.98 | -88.77 | 7 | 0.49 |
| 2025/05/26 | 29.1 | +0.05 | +0.17 | 223 | 645.35 | 87 | 39.01 | 251.17 | 38.92 | 252.92 | 39.19 | +1.75 | +201.15 | 0 | 0 |
| 2025/05/23 | 29.05 | +0 | +0 | 217 | 634.99 | 30 | 13.82 | 87.38 | 13.76 | 87.84 | 13.83 | +0.47 | +155 | 3 | 1.38 |
| 2025/05/22 | 29.05 | -0.55 | -1.86 | 205 | 595.82 | 28 | 13.66 | 81.65 | 13.7 | 81.42 | 13.66 | -0.23 | -83.93 | 0 | 0 |
| 2025/05/21 | 29.6 | +0.1 | +0.34 | 220 | 649.32 | 33 | 15 | 97.23 | 14.97 | 97.47 | 15.01 | +0.23 | +71.21 | 0 | 0 |
| 2025/05/20 | 29.5 | +0.8 | +2.79 | 287 | 836.32 | 75 | 26.13 | 217.19 | 25.97 | 218.32 | 26.11 | +1.14 | +152 | 0 | 0 |
| 2025/05/19 | 28.7 | -0.5 | -1.71 | 205 | 592.34 | 62 | 30.24 | 178.97 | 30.21 | 179.47 | 30.3 | +0.49 | +79.03 | 0 | 0 |
| 2025/05/16 | 29.2 | +0.1 | +0.34 | 349 | 1,007.53 | 73 | 20.92 | 209.54 | 20.8 | 212.07 | 21.05 | +2.54 | +347.26 | 0 | 0 |
| 2025/05/15 | 29.1 | -0.25 | -0.85 | 257 | 743.97 | 45 | 17.51 | 130.06 | 17.48 | 130.76 | 17.58 | +0.7 | +156.67 | 0 | 0 |
| 2025/05/14 | 29.35 | +0.2 | +0.69 | 787 | 2,255.47 | 202 | 25.67 | 577.28 | 25.59 | 583.31 | 25.86 | +6.03 | +298.27 | 6 | 0.76 |
| 2025/05/13 | 29.15 | -0.45 | -1.52 | 275 | 811.06 | 37 | 13.45 | 109.59 | 13.51 | 109.16 | 13.46 | -0.43 | -117.57 | 0 | 0 |
| 2025/05/12 | 29.6 | +0 | +0 | 386 | 1,146.41 | 38 | 9.84 | 112.88 | 9.85 | 112.75 | 9.84 | -0.12 | -32.89 | 0 | 0 |
| 2025/05/09 | 29.6 | +0.85 | +2.96 | 392 | 1,140.3 | 85 | 21.68 | 245.76 | 21.55 | 247.91 | 21.74 | +2.15 | +253.53 | 0 | 0 |
| 2025/05/08 | 28.75 | +0.65 | +2.31 | 369 | 1,054.51 | 42 | 11.38 | 119.17 | 11.3 | 120.14 | 11.39 | +0.96 | +229.76 | 0 | 0 |
| 2025/05/07 | 28.1 | +0.15 | +0.54 | 221 | 617.04 | 33 | 14.93 | 91.73 | 14.87 | 92.53 | 14.99 | +0.79 | +239.39 | 0 | 0 |
| 2025/05/06 | 27.95 | +0.5 | +1.82 | 173 | 478.51 | 19 | 10.98 | 52.05 | 10.88 | 52.45 | 10.96 | +0.41 | +213.16 | 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。
