6245
80.8
TWD+1.50 (1.89%)
2025.08.14收盤
立端－現股當沖
立端最新現股當沖狀況
整理立端最新(2025/08/13) 當沖狀況。整體成交張數為223張，佔整體市場成交張數的28.59%。當日現股當沖之總損益為+7,500元、每張平均損益則為+34元。
開盤價
79.8
收盤價
80.8
當日範圍
79.8 - 81.1
成交張數
826
開盤價(昨)
79.7
收盤價(昨)
79.3
昨日範圍
78.6 - 80.5
成交張數(昨)
780
成交金額
6662.25萬
成交金額(昨)
6207.32萬
52週範圍
70.8 - 118.5
發行股數
1億
市值
118億
現股當沖－歷史逐日資訊
開盤價
79.8
收盤價
80.8
成交張數
826
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(%) | ||||||
| 2025/08/13 | 79.3 | +0.2 | +0.25 | 780 | 6,207.32 | 223 | 28.59 | 1,773.71 | 28.57 | 1,774.46 | 28.59 | +0.75 | +33.63 | 1 | 0.13 |
| 2025/08/12 | 79.1 | -1.1 | -1.37 | 1,272 | 10,074.52 | 301 | 23.66 | 2,378.53 | 23.61 | 2,381.41 | 23.64 | +2.88 | +95.68 | 0 | 0 |
| 2025/08/11 | 80.2 | -1.7 | -2.08 | 1,092 | 8,789.18 | 154 | 14.1 | 1,240.45 | 14.11 | 1,241.36 | 14.12 | +0.91 | +59.09 | 0 | 0 |
| 2025/08/08 | 81.9 | +0.8 | +0.99 | 995 | 8,152.71 | 150 | 15.08 | 1,226.43 | 15.04 | 1,229.76 | 15.08 | +3.33 | +222 | 1 | 0.1 |
| 2025/08/07 | 81.1 | -0.4 | -0.49 | 769 | 6,225.67 | 133 | 17.3 | 1,077.05 | 17.3 | 1,077.08 | 17.3 | +0.03 | +2.26 | 0 | 0 |
| 2025/08/06 | 81.5 | -0.6 | -0.73 | 999 | 8,155.07 | 217 | 21.72 | 1,775.12 | 21.77 | 1,774.03 | 21.75 | -1.09 | -50.23 | 0 | 0 |
| 2025/08/05 | 82.1 | +0.9 | +1.11 | 1,051 | 8,596.18 | 202 | 19.22 | 1,651.85 | 19.22 | 1,653.59 | 19.24 | +1.74 | +86.14 | 0 | 0 |
| 2025/08/04 | 81.2 | +0.6 | +0.74 | 817 | 6,628.48 | 147 | 17.99 | 1,191.19 | 17.97 | 1,192.59 | 17.99 | +1.4 | +95.24 | 0 | 0 |
| 2025/08/01 | 80.6 | +0.5 | +0.62 | 864 | 6,941.63 | 142 | 16.44 | 1,132.62 | 16.32 | 1,135.2 | 16.35 | +2.58 | +181.69 | 0 | 0 |
| 2025/07/31 | 80.1 | +0.7 | +0.88 | 1,370 | 10,987.27 | 310 | 22.63 | 2,484.2 | 22.61 | 2,488.2 | 22.65 | +4 | +129.03 | 0 | 0 |
| 2025/07/30 | 79.4 | +1 | +1.28 | 361 | 2,856.76 | 70 | 19.39 | 552.81 | 19.35 | 553.79 | 19.39 | +0.98 | +140 | 0 | 0 |
| 2025/07/29 | 78.4 | -0.9 | -1.13 | 540 | 4,237.05 | 91 | 16.85 | 714.41 | 16.86 | 715.06 | 16.88 | +0.65 | +71.43 | 0 | 0 |
| 2025/07/28 | 79.3 | +0.8 | +1.02 | 361 | 2,847.2 | 83 | 22.99 | 652.12 | 22.9 | 653.98 | 22.97 | +1.86 | +224.1 | 0 | 0 |
| 2025/07/25 | 78.5 | -0.6 | -0.76 | 567 | 4,453.8 | 76 | 13.4 | 596.11 | 13.38 | 598.12 | 13.43 | +2.01 | +264.47 | 0 | 0 |
| 2025/07/24 | 79.1 | -0.6 | -0.75 | 826 | 6,566.4 | 242 | 29.3 | 1,926.32 | 29.34 | 1,929.16 | 29.38 | +2.84 | +117.36 | 0 | 0 |
| 2025/07/23 | 79.7 | +1.2 | +1.53 | 748 | 5,967.07 | 144 | 19.25 | 1,148.28 | 19.24 | 1,149.48 | 19.26 | +1.2 | +83.33 | 1 | 0.13 |
| 2025/07/22 | 78.5 | -1.9 | -2.36 | 1,619 | 12,891.35 | 403 | 24.89 | 3,211.5 | 24.91 | 3,211.64 | 24.91 | +0.14 | +3.47 | 1 | 0.06 |
| 2025/07/21 | 80.4 | +2.6 | +3.34 | 3,100 | 25,088.42 | 889 | 28.68 | 7,178.01 | 28.61 | 7,197.38 | 28.69 | +19.37 | +217.89 | 0 | 0 |
| 2025/07/18 | 77.8 | -0.3 | -0.38 | 664 | 5,188.2 | 100 | 15.06 | 781.09 | 15.06 | 781.66 | 15.07 | +0.57 | +57 | 0 | 0 |
| 2025/07/17 | 78.1 | +1.4 | +1.83 | 625 | 4,862.09 | 71 | 11.36 | 550.83 | 11.33 | 551.84 | 11.35 | +1.01 | +142.25 | 0 | 0 |
| 2025/07/16 | 76.7 | +0.1 | +0.13 | 642 | 4,955.97 | 98 | 15.26 | 755.74 | 15.25 | 756.37 | 15.26 | +0.63 | +64.29 | 0 | 0 |
| 2025/07/15 | 76.6 | +0.8 | +1.06 | 291 | 2,229.24 | 44 | 15.12 | 336.53 | 15.1 | 337.27 | 15.13 | +0.74 | +168.18 | 0 | 0 |
| 2025/07/14 | 75.8 | -1.1 | -1.43 | 355 | 2,698.59 | 50 | 14.08 | 381.05 | 14.12 | 380.18 | 14.09 | -0.87 | -174 | 0 | 0 |
| 2025/07/11 | 76.9 | +2.3 | +3.08 | 706 | 5,399.48 | 105 | 14.87 | 801.33 | 14.84 | 804.63 | 14.9 | +3.3 | +314.29 | 0 | 0 |
| 2025/07/10 | 74.6 | +0 | +0 | 273 | 2,039.51 | 37 | 13.55 | 276.77 | 13.57 | 276.51 | 13.56 | -0.26 | -70.27 | 0 | 0 |
| 2025/07/09 | 74.6 | +1.4 | +1.91 | 260 | 1,932.51 | 50 | 19.23 | 370.82 | 19.19 | 371.03 | 19.2 | +0.21 | +42 | 0 | 0 |
| 2025/07/08 | 73.2 | -1.1 | -1.48 | 505 | 3,689.21 | 131 | 25.94 | 956.98 | 25.94 | 961.03 | 26.05 | +4.05 | +309.16 | 0 | 0 |
| 2025/07/07 | 74.3 | -1 | -1.33 | 231 | 1,720.87 | 44 | 19.05 | 327.59 | 19.04 | 328.02 | 19.06 | +0.43 | +97.73 | 0 | 0 |
| 2025/07/04 | 75.3 | -2.5 | -3.21 | 559 | 4,254.62 | 70 | 12.52 | 532.87 | 12.52 | 534.66 | 12.57 | +1.79 | +255.71 | 1 | 0.18 |
| 2025/07/03 | 77.8 | +1.2 | +1.57 | 695 | 5,418.74 | 141 | 20.29 | 1,097.02 | 20.24 | 1,098.75 | 20.28 | +1.73 | +122.7 | 0 | 0 |
| 2025/07/02 | 76.6 | +0.3 | +0.39 | 170 | 1,300.26 | 33 | 19.41 | 252.51 | 19.42 | 252.43 | 19.41 | -0.08 | -24.24 | 0 | 0 |
| 2025/07/01 | 76.3 | +0.3 | +0.39 | 328 | 2,511.55 | 49 | 14.94 | 374.54 | 14.91 | 374.93 | 14.93 | +0.39 | +79.59 | 0 | 0 |
| 2025/06/30 | 76 | +0 | +0 | 424 | 3,229.67 | 87 | 20.52 | 661.62 | 20.49 | 663.53 | 20.54 | +1.91 | +219.54 | 0 | 0 |
| 2025/06/27 | 76 | +0.5 | +0.66 | 340 | 2,576.13 | 61 | 17.94 | 461.76 | 17.92 | 462.51 | 17.95 | +0.75 | +122.95 | 0 | 0 |
| 2025/06/26 | 75.5 | -0.5 | -0.66 | 418 | 3,167.17 | 75 | 17.94 | 568.82 | 17.96 | 568.92 | 17.96 | +0.1 | +13.33 | 0 | 0 |
| 2025/06/25 | 76 | +1 | +1.33 | 508 | 3,844.36 | 83 | 16.34 | 628.02 | 16.34 | 629.18 | 16.37 | +1.16 | +139.76 | 0 | 0 |
| 2025/06/24 | 75 | +1.6 | +2.18 | 623 | 4,669.78 | 108 | 17.34 | 809.12 | 17.33 | 808.83 | 17.32 | -0.29 | -26.85 | 0 | 0 |
| 2025/06/23 | 73.4 | -0.1 | -0.14 | 741 | 5,353.58 | 247 | 33.33 | 1,780.66 | 33.26 | 1,789.35 | 33.42 | +8.69 | +351.82 | 0 | 0 |
| 2025/06/20 | 73.5 | -0.6 | -0.81 | 679 | 4,981.64 | 146 | 21.5 | 1,071.2 | 21.5 | 1,075.23 | 21.58 | +4.03 | +276.03 | 0 | 0 |
| 2025/06/19 | 74.1 | -1.8 | -2.37 | 820 | 6,117.73 | 136 | 16.59 | 1,015.33 | 16.6 | 1,017.05 | 16.62 | +1.72 | +126.47 | 0 | 0 |
| 2025/06/18 | 75.9 | +0.4 | +0.53 | 474 | 3,588.96 | 119 | 25.11 | 899.43 | 25.06 | 903.55 | 25.18 | +4.12 | +346.22 | 0 | 0 |
| 2025/06/17 | 75.5 | -0.9 | -1.18 | 706 | 5,370.22 | 162 | 22.95 | 1,235.28 | 23 | 1,235.26 | 23 | -0.02 | -1.23 | 0 | 0 |
| 2025/06/16 | 76.4 | -0.2 | -0.26 | 688 | 5,197.08 | 221 | 32.12 | 1,668.67 | 32.11 | 1,671.88 | 32.17 | +3.21 | +145.25 | 0 | 0 |
| 2025/06/13 | 76.6 | -3.1 | -3.89 | 1,971 | 15,284.72 | 146 | 7.41 | 1,136.46 | 7.44 | 1,132.66 | 7.41 | -3.8 | -260.27 | 0 | 0 |
| 2025/06/12 | 79.7 | +0.1 | +0.13 | 616 | 4,918.66 | 91 | 14.77 | 725.76 | 14.76 | 727.36 | 14.79 | +1.6 | +175.82 | 1 | 0.16 |
| 2025/06/11 | 79.6 | +0.7 | +0.89 | 1,820 | 14,543.68 | 555 | 30.49 | 4,420.57 | 30.4 | 4,429.95 | 30.46 | +9.38 | +169.01 | 2 | 0.11 |
| 2025/06/10 | 78.9 | -0.2 | -0.25 | 1,439 | 11,389.39 | 138 | 9.59 | 1,091.81 | 9.59 | 1,094.4 | 9.61 | +2.59 | +187.68 | 0 | 0 |
| 2025/06/09 | 79.1 | +0 | +0 | 633 | 4,961.8 | 210 | 33.18 | 1,648.91 | 33.23 | 1,652.73 | 33.31 | +3.82 | +181.9 | 0 | 0 |
| 2025/06/06 | 79.1 | -1 | -1.25 | 718 | 5,688.28 | 165 | 22.98 | 1,306.2 | 22.96 | 1,309.7 | 23.02 | +3.5 | +212.12 | 0 | 0 |
| 2025/06/05 | 80.1 | -0.5 | -0.62 | 660 | 5,322.19 | 213 | 32.27 | 1,719.44 | 32.31 | 1,717.27 | 32.27 | -2.17 | -101.88 | 0 | 0 |
| 2025/06/04 | 80.6 | +1.4 | +1.77 | 807 | 6,506.85 | 145 | 17.97 | 1,168.81 | 17.96 | 1,169 | 17.97 | +0.19 | +13.1 | 0 | 0 |
| 2025/06/03 | 79.2 | +0.6 | +0.76 | 686 | 5,434.28 | 171 | 24.93 | 1,354 | 24.92 | 1,354.87 | 24.93 | +0.87 | +50.88 | 0 | 0 |
| 2025/06/02 | 78.6 | -1.7 | -2.12 | 947 | 7,506.57 | 235 | 24.82 | 1,864.66 | 24.84 | 1,865.54 | 24.85 | +0.88 | +37.45 | 0 | 0 |
| 2025/05/29 | 80.3 | +2.7 | +3.48 | 880 | 7,000.05 | 215 | 24.43 | 1,697.92 | 24.26 | 1,715.85 | 24.51 | +17.93 | +833.95 | 0 | 0 |
| 2025/05/28 | 77.6 | -0.8 | -1.02 | 577 | 4,526.78 | 143 | 24.78 | 1,122.54 | 24.8 | 1,121.06 | 24.77 | -1.48 | -103.5 | 0 | 0 |
| 2025/05/27 | 78.4 | -1.4 | -1.75 | 939 | 7,393.05 | 200 | 21.3 | 1,580.57 | 21.38 | 1,580.04 | 21.37 | -0.53 | -26.5 | 0 | 0 |
| 2025/05/26 | 79.8 | +0.1 | +0.13 | 438 | 3,489.5 | 82 | 18.72 | 652.65 | 18.7 | 653.63 | 18.73 | +0.98 | +119.51 | 0 | 0 |
| 2025/05/23 | 79.7 | -0.8 | -0.99 | 755 | 6,041.23 | 166 | 21.99 | 1,332.72 | 22.06 | 1,331.37 | 22.04 | -1.35 | -81.33 | 0 | 0 |
| 2025/05/22 | 80.5 | -0.4 | -0.49 | 414 | 3,318.93 | 82 | 19.81 | 657.42 | 19.81 | 658.84 | 19.85 | +1.42 | +173.17 | 0 | 0 |
| 2025/05/21 | 80.9 | +0.7 | +0.87 | 600 | 4,841.1 | 122 | 20.33 | 983.87 | 20.32 | 985.14 | 20.35 | +1.27 | +104.1 | 0 | 0 |
| 2025/05/20 | 80.2 | -0.6 | -0.74 | 751 | 6,062.05 | 164 | 21.84 | 1,326.34 | 21.88 | 1,325.53 | 21.87 | -0.81 | -49.39 | 0 | 0 |
| 2025/05/19 | 80.8 | -0.7 | -0.86 | 1,502 | 12,297.78 | 628 | 41.81 | 5,156.21 | 41.93 | 5,146.24 | 41.85 | -9.97 | -158.76 | 0 | 0 |
| 2025/05/16 | 81.5 | -1.8 | -2.16 | 1,996 | 16,289.41 | 537 | 26.9 | 4,379.9 | 26.89 | 4,389.5 | 26.95 | +9.6 | +178.77 | 0 | 0 |
| 2025/05/15 | 83.3 | -1.2 | -1.42 | 981 | 8,249.9 | 207 | 21.1 | 1,740.66 | 21.1 | 1,740.89 | 21.1 | +0.23 | +11.11 | 0 | 0 |
| 2025/05/14 | 84.5 | +1.4 | +1.68 | 1,341 | 11,319.42 | 325 | 24.24 | 2,745.55 | 24.26 | 2,745.96 | 24.26 | +0.41 | +12.62 | 0 | 0 |
| 2025/05/13 | 83.1 | +1.1 | +1.34 | 1,455 | 12,236.28 | 481 | 33.06 | 4,045.73 | 33.06 | 4,041.84 | 33.03 | -3.89 | -80.87 | 6 | 0.41 |
| 2025/05/12 | 82 | +1.2 | +1.49 | 1,743 | 14,259.47 | 251 | 14.4 | 2,049.06 | 14.37 | 2,056.23 | 14.42 | +7.17 | +285.66 | 0 | 0 |
| 2025/05/09 | 80.8 | -1.6 | -1.94 | 2,605 | 20,935.13 | 948 | 36.39 | 7,609.92 | 36.35 | 7,645.79 | 36.52 | +35.87 | +378.38 | 0 | 0 |
| 2025/05/08 | 82.4 | +1.5 | +1.85 | 2,139 | 17,407.48 | 597 | 27.91 | 4,865.7 | 27.95 | 4,879.89 | 28.03 | +14.19 | +237.69 | 2 | 0.09 |
| 2025/05/07 | 80.9 | -0.9 | -1.1 | 1,147 | 9,301.52 | 213 | 18.57 | 1,726.42 | 18.56 | 1,729.53 | 18.59 | +3.11 | +146.01 | 0 | 0 |
| 2025/05/06 | 81.8 | -0.3 | -0.37 | 1,025 | 8,365.96 | 216 | 21.07 | 1,758.44 | 21.02 | 1,766.1 | 21.11 | +7.66 | +354.63 | 0 | 0 |
| 2025/05/05 | 82.1 | -5.3 | -6.06 | 1,581 | 13,091.34 | 419 | 26.5 | 3,452.96 | 26.38 | 3,485.76 | 26.63 | +32.8 | +782.82 | 0 | 0 |
| 2025/05/02 | 87.4 | +0.4 | +0.46 | 1,259 | 11,000.14 | 306 | 24.31 | 2,674.91 | 24.32 | 2,677.76 | 24.34 | +2.85 | +93.14 | 1 | 0.08 |
| 2025/04/30 | 87 | -1.3 | -1.47 | 720 | 6,368.28 | 266 | 36.94 | 2,350.03 | 36.9 | 2,356.08 | 37 | +6.05 | +227.44 | 0 | 0 |
| 2025/04/29 | 88.3 | +1.2 | +1.38 | 703 | 6,169.62 | 228 | 32.43 | 1,992.23 | 32.29 | 2,004.12 | 32.48 | +11.89 | +521.49 | 0 | 0 |
| 2025/04/28 | 87.1 | +2.6 | +3.08 | 979 | 8,411.19 | 211 | 21.55 | 1,805.28 | 21.46 | 1,820.31 | 21.64 | +15.03 | +712.32 | 0 | 0 |
| 2025/04/25 | 84.5 | +1.1 | +1.32 | 848 | 7,195.87 | 266 | 31.37 | 2,255.93 | 31.35 | 2,256.17 | 31.35 | +0.24 | +9.02 | 0 | 0 |
| 2025/04/24 | 83.4 | +0 | +0 | 529 | 4,418.25 | 112 | 21.17 | 933.94 | 21.14 | 935.77 | 21.18 | +1.83 | +163.39 | 0 | 0 |
| 2025/04/23 | 83.4 | +2.5 | +3.09 | 601 | 5,015.83 | 134 | 22.3 | 1,116.42 | 22.26 | 1,117.96 | 22.29 | +1.54 | +114.93 | 0 | 0 |
| 2025/04/22 | 80.9 | +0.9 | +1.13 | 651 | 5,266.06 | 191 | 29.34 | 1,534.56 | 29.14 | 1,547.6 | 29.39 | +13.04 | +682.72 | 0 | 0 |
| 2025/04/21 | 80 | -3.3 | -3.96 | 616 | 5,002.99 | 111 | 18.02 | 909.45 | 18.18 | 899.49 | 17.98 | -9.96 | -897.3 | 3 | 0.49 |
| 2025/04/18 | 83.3 | +0.1 | +0.12 | 397 | 3,302.68 | 85 | 21.41 | 707.46 | 21.42 | 707.72 | 21.43 | +0.26 | +30.59 | 1 | 0.25 |
| 2025/04/17 | 83.2 | -0.1 | -0.12 | 675 | 5,582.42 | 173 | 25.63 | 1,426.69 | 25.56 | 1,435.44 | 25.71 | +8.75 | +505.78 | 0 | 0 |
| 2025/04/16 | 83.3 | -1.9 | -2.23 | 1,116 | 9,430.8 | 273 | 24.46 | 2,317.59 | 24.57 | 2,307.26 | 24.47 | -10.33 | -378.39 | 0 | 0 |
| 2025/04/15 | 85.2 | +4 | +4.93 | 1,037 | 8,769.66 | 200 | 19.29 | 1,676.32 | 19.11 | 1,696.72 | 19.35 | +20.4 | +1,020 | 0 | 0 |
| 2025/04/14 | 81.2 | +2.6 | +3.31 | 1,508 | 12,306.08 | 625 | 41.45 | 5,088.87 | 41.35 | 5,102.12 | 41.46 | +13.25 | +212 | 0 | 0 |
| 2025/04/11 | 78.6 | +0.8 | +1.03 | 1,506 | 11,428.45 | 629 | 41.77 | 4,723.25 | 41.33 | 4,789.45 | 41.91 | +66.2 | +1,052.46 | 2 | 0.13 |
| 2025/04/10 | 77.8 | +7 | +9.89 | 314 | 2,442.92 | 1 | 0.32 | 7.78 | 0.32 | 7.78 | 0.32 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 70.8 | -7.8 | -9.92 | 2,938 | 21,179.12 | 621 | 21.14 | 4,496.77 | 21.23 | 4,494.65 | 21.22 | -2.12 | -34.14 | 0 | 0 |
| 2025/04/08 | 78.6 | -8.7 | -9.97 | 1,612 | 12,675.35 | 84 | 5.21 | 661.02 | 5.22 | 661.21 | 5.22 | +0.19 | +22.62 | 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。
