6418
19.35
TWD+0.20 (1.04%)
2025.04.02收盤
詠昇－現股當沖
詠昇最新現股當沖狀況
整理詠昇最新(2025/04/02) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的13.95%。當日現股當沖之總損益為+50元、每張平均損益則為+8元。
開盤價
19.3
收盤價
19.35
當日範圍
19.3 - 19.45
成交張數
43
開盤價(昨)
19.25
收盤價(昨)
19.15
昨日範圍
18.95 - 19.25
成交張數(昨)
49
成交金額
83.30萬
成交金額(昨)
93.88萬
52週範圍
18.5 - 25.75
發行股數
3452萬
市值
7億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
19.35
成交張數
43
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(%) | ||||||
| 2025/04/02 | 19.35 | +0.2 | +1.04 | 43 | 83.3 | 6 | 13.95 | 11.62 | 13.95 | 11.62 | 13.96 | +0.01 | +8.33 | 0 | 0 |
| 2025/04/01 | 19.15 | +0.05 | +0.26 | 49 | 93.98 | 8 | 16.31 | 15.28 | 16.25 | 15.36 | 16.34 | +0.09 | +106.25 | 0 | 0 |
| 2025/03/31 | 19.1 | -1.15 | -5.68 | 142 | 273.69 | 16 | 11.27 | 30.73 | 11.23 | 30.91 | 11.29 | +0.18 | +112.5 | 0 | 0 |
| 2025/03/28 | 20.25 | -0.05 | -0.25 | 37 | 74.46 | 4 | 10.81 | 8.08 | 10.85 | 8.09 | 10.87 | +0.01 | +25 | 0 | 0 |
| 2025/03/27 | 20.3 | +0.1 | +0.5 | 47 | 95.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 20.2 | +0 | +0 | 27 | 54.38 | 7 | 25.93 | 14.07 | 25.88 | 14.11 | 25.94 | +0.04 | +50 | 0 | 0 |
| 2025/03/25 | 20.2 | -0.25 | -1.22 | 28 | 56.81 | 1 | 3.57 | 2.02 | 3.56 | 2.02 | 3.56 | -0.01 | -50 | 0 | 0 |
| 2025/03/24 | 20.45 | -0.1 | -0.49 | 35 | 71.65 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 20.55 | -0.25 | -1.2 | 59 | 121.66 | 8 | 13.56 | 16.5 | 13.56 | 16.45 | 13.52 | -0.06 | -68.75 | 0 | 0 |
| 2025/03/20 | 20.8 | +0.45 | +2.21 | 102 | 210.85 | 9 | 8.82 | 18.36 | 8.71 | 18.69 | 8.86 | +0.34 | +372.22 | 0 | 0 |
| 2025/03/19 | 20.35 | -0.35 | -1.69 | 76 | 156.13 | 16 | 21.04 | 32.78 | 21 | 32.84 | 21.04 | +0.06 | +37.5 | 0 | 0 |
| 2025/03/18 | 20.7 | -0.05 | -0.24 | 104 | 214.83 | 23 | 22.11 | 47.63 | 22.17 | 47.48 | 22.1 | -0.15 | -65.22 | 0 | 0 |
| 2025/03/17 | 20.75 | +0.95 | +4.8 | 318 | 649.85 | 61 | 19.2 | 125.11 | 19.25 | 126.41 | 19.45 | +1.3 | +213.93 | 2 | 0.63 |
| 2025/03/14 | 19.8 | -0.25 | -1.25 | 65 | 128.87 | 17 | 26.04 | 33.55 | 26.03 | 33.53 | 26.02 | -0.01 | -5.88 | 0 | 0 |
| 2025/03/13 | 20.05 | +0.1 | +0.5 | 95 | 191.37 | 12 | 12.63 | 24.16 | 12.63 | 24.07 | 12.58 | -0.1 | -79.17 | 0 | 0 |
| 2025/03/12 | 19.95 | +0.3 | +1.53 | 75 | 149.62 | 11 | 14.65 | 21.83 | 14.59 | 21.89 | 14.63 | +0.06 | +50 | 0 | 0 |
| 2025/03/11 | 19.65 | -0.05 | -0.25 | 24 | 46.98 | 6 | 25 | 11.76 | 25.03 | 11.74 | 24.99 | -0.02 | -33.33 | 0 | 0 |
| 2025/03/10 | 19.7 | +0.1 | +0.51 | 61 | 120.12 | 8 | 13.08 | 15.73 | 13.1 | 15.71 | 13.08 | -0.03 | -31.25 | 0 | 0 |
| 2025/03/07 | 19.6 | +0.1 | +0.51 | 29 | 56.58 | 8 | 27.59 | 15.64 | 27.65 | 15.56 | 27.5 | -0.09 | -106.25 | 0 | 0 |
| 2025/03/06 | 19.5 | -0.2 | -1.02 | 91 | 176.68 | 9 | 9.93 | 17.61 | 9.97 | 17.62 | 9.97 | +0.01 | +5.56 | 0 | 0 |
| 2025/03/05 | 19.7 | -0.15 | -0.76 | 95 | 188.61 | 29 | 30.49 | 57.45 | 30.46 | 57.7 | 30.6 | +0.26 | +89.66 | 0 | 0 |
| 2025/03/04 | 19.85 | +0.15 | +0.76 | 19 | 37.55 | 3 | 15.78 | 5.94 | 15.82 | 5.91 | 15.74 | -0.03 | -100 | 0 | 0 |
| 2025/03/03 | 19.7 | +0.1 | +0.51 | 31 | 60.71 | 11 | 35.47 | 21.55 | 35.49 | 21.51 | 35.43 | -0.04 | -36.36 | 0 | 0 |
| 2025/02/27 | 19.6 | -0.15 | -0.76 | 25 | 49.73 | 4 | 15.86 | 7.9 | 15.88 | 7.87 | 15.82 | -0.03 | -75 | 0 | 0 |
| 2025/02/26 | 19.75 | +0.1 | +0.51 | 50 | 99.56 | 16 | 31.7 | 31.46 | 31.6 | 31.34 | 31.48 | -0.12 | -71.88 | 0 | 0 |
| 2025/02/25 | 19.65 | -0.05 | -0.25 | 109 | 212.39 | 47 | 43.11 | 91.7 | 43.17 | 91.78 | 43.21 | +0.08 | +17.02 | 0 | 0 |
| 2025/02/24 | 19.7 | -0.1 | -0.51 | 62 | 123.39 | 9 | 14.42 | 17.79 | 14.42 | 17.76 | 14.39 | -0.03 | -33.33 | 0 | 0 |
| 2025/02/21 | 19.8 | +0 | +0 | 26 | 51.42 | 5 | 19.23 | 9.89 | 19.24 | 9.86 | 19.17 | -0.04 | -80 | 0 | 0 |
| 2025/02/20 | 19.8 | +0.15 | +0.76 | 15 | 29.57 | 2 | 13.33 | 3.96 | 13.39 | 3.93 | 13.29 | -0.03 | -150 | 0 | 0 |
| 2025/02/19 | 19.65 | -0.1 | -0.51 | 64 | 126.1 | 26 | 40.55 | 51.16 | 40.57 | 51.1 | 40.53 | -0.05 | -19.23 | 0 | 0 |
| 2025/02/18 | 19.75 | -0.15 | -0.75 | 44 | 86.44 | 13 | 29.54 | 25.61 | 29.62 | 25.52 | 29.52 | -0.09 | -69.23 | 0 | 0 |
| 2025/02/17 | 19.9 | +0.05 | +0.25 | 11 | 21.86 | 3 | 27.21 | 5.94 | 27.17 | 5.93 | 27.15 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/14 | 19.85 | -0.15 | -0.75 | 4 | 8.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/13 | 20 | +0.15 | +0.76 | 31 | 61.64 | 16 | 51.61 | 31.73 | 51.47 | 31.79 | 51.57 | +0.06 | +37.5 | 0 | 0 |
| 2025/02/12 | 19.85 | +0.15 | +0.76 | 40 | 79.3 | 14 | 34.98 | 27.78 | 35.03 | 27.7 | 34.94 | -0.07 | -53.57 | 0 | 0 |
| 2025/02/11 | 19.7 | +0.05 | +0.25 | 52 | 102.21 | 11 | 21.14 | 21.61 | 21.15 | 21.54 | 21.07 | -0.07 | -68.18 | 0 | 0 |
| 2025/02/10 | 19.65 | -0.3 | -1.5 | 26 | 51.49 | 5 | 19.2 | 9.89 | 19.22 | 9.86 | 19.14 | -0.04 | -80 | 0 | 0 |
| 2025/02/07 | 19.95 | +0.2 | +1.01 | 29 | 58.21 | 5 | 17.09 | 9.88 | 16.97 | 9.96 | 17.11 | +0.09 | +170 | 0 | 0 |
| 2025/02/06 | 19.75 | +0.5 | +2.6 | 48 | 95.07 | 22 | 45.36 | 43.1 | 45.34 | 43.17 | 45.41 | +0.07 | +29.55 | 0 | 0 |
| 2025/02/05 | 19.25 | +0.05 | +0.26 | 56 | 108.4 | 14 | 25 | 27.16 | 25.05 | 27.09 | 24.99 | -0.07 | -50 | 0 | 0 |
| 2025/02/04 | 19.2 | -0.1 | -0.52 | 11 | 21.3 | 1 | 9.05 | 1.94 | 9.08 | 1.93 | 9.06 | -0.01 | -50 | 0 | 0 |
| 2025/02/03 | 19.3 | -0.15 | -0.77 | 31 | 59.64 | 12 | 38.71 | 23.07 | 38.68 | 23.12 | 38.78 | +0.06 | +50 | 0 | 0 |
| 2025/01/22 | 19.45 | +0.2 | +1.04 | 8 | 15.51 | 4 | 50 | 7.75 | 49.95 | 7.74 | 49.92 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/21 | 19.25 | -0.3 | -1.53 | 38 | 73.77 | 20 | 52.63 | 38.89 | 52.72 | 38.76 | 52.55 | -0.13 | -65 | 0 | 0 |
| 2025/01/20 | 19.55 | +0.35 | +1.82 | 43 | 83.25 | 17 | 39.53 | 32.92 | 39.54 | 32.91 | 39.53 | -0.01 | -8.82 | 0 | 0 |
| 2025/01/17 | 19.2 | +0 | +0 | 30 | 57.82 | 15 | 49.67 | 28.71 | 49.66 | 28.73 | 49.7 | +0.02 | +13.33 | 0 | 0 |
| 2025/01/16 | 19.2 | -0.25 | -1.29 | 42 | 81.15 | 27 | 64.27 | 52.16 | 64.28 | 52.13 | 64.24 | -0.04 | -12.96 | 0 | 0 |
| 2025/01/15 | 19.45 | +0.05 | +0.26 | 38 | 73.32 | 19 | 49.97 | 36.62 | 49.95 | 36.66 | 50.01 | +0.04 | +23.68 | 0 | 0 |
| 2025/01/14 | 19.4 | +0.2 | +1.04 | 19 | 36.6 | 8 | 42.11 | 15.46 | 42.23 | 15.4 | 42.08 | -0.06 | -68.75 | 0 | 0 |
| 2025/01/13 | 19.2 | -0.6 | -3.03 | 69 | 133.32 | 19 | 27.54 | 36.56 | 27.42 | 36.77 | 27.58 | +0.21 | +110.53 | 0 | 0 |
| 2025/01/10 | 19.8 | +0 | +0 | 39 | 76.61 | 14 | 35.9 | 27.48 | 35.87 | 27.55 | 35.96 | +0.07 | +46.43 | 0 | 0 |
| 2025/01/09 | 19.8 | -0.15 | -0.75 | 55 | 109.13 | 21 | 38.13 | 41.59 | 38.11 | 41.55 | 38.08 | -0.04 | -16.67 | 0 | 0 |
| 2025/01/08 | 19.95 | +0 | +0 | 33 | 65.62 | 17 | 51.3 | 33.66 | 51.29 | 33.62 | 51.23 | -0.04 | -20.59 | 0 | 0 |
| 2025/01/07 | 19.95 | -0.3 | -1.48 | 35 | 70.39 | 8 | 22.86 | 16.05 | 22.8 | 16.04 | 22.79 | -0.01 | -12.5 | 0 | 0 |
| 2025/01/06 | 20.25 | +0 | +0 | 45 | 90.5 | 15 | 33.32 | 30.2 | 33.38 | 30.07 | 33.23 | -0.13 | -86.67 | 0 | 0 |
| 2025/01/03 | 20.25 | +0 | +0 | 29 | 58.37 | 9 | 31.03 | 18.15 | 31.09 | 18.14 | 31.07 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/02 | 20.25 | -0.05 | -0.25 | 7 | 14.12 | 1 | 14.29 | 2.02 | 14.35 | 2.01 | 14.24 | -0.01 | -150 | 0 | 0 |
| 2024/12/31 | 20.3 | -0.25 | -1.22 | 63 | 128.09 | 8 | 12.7 | 16.27 | 12.7 | 16.25 | 12.69 | -0.01 | -12.5 | 0 | 0 |
| 2024/12/30 | 20.55 | -0.05 | -0.24 | 31 | 63.6 | 3 | 9.68 | 6.15 | 9.67 | 6.15 | 9.67 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 20.6 | +0.05 | +0.24 | 49 | 101.1 | 1 | 2.04 | 2.06 | 2.04 | 2.05 | 2.03 | -0.01 | -100 | 0 | 0 |
| 2024/12/26 | 20.55 | +0 | +0 | 59 | 121.95 | 4 | 6.75 | 8.26 | 6.77 | 8.21 | 6.73 | -0.04 | -112.5 | 0 | 0 |
| 2024/12/25 | 20.55 | +0.55 | +2.75 | 247 | 502.46 | 66 | 26.69 | 133.71 | 26.61 | 134.35 | 26.74 | +0.65 | +98.48 | 0 | 0 |
| 2024/12/24 | 20 | +0.05 | +0.25 | 38 | 75.78 | 12 | 31.58 | 23.96 | 31.62 | 23.89 | 31.52 | -0.07 | -62.5 | 0 | 0 |
| 2024/12/23 | 19.95 | +0.1 | +0.5 | 51 | 100.96 | 25 | 49.16 | 49.66 | 49.19 | 49.73 | 49.26 | +0.07 | +28 | 0 | 0 |
| 2024/12/20 | 19.85 | -0.05 | -0.25 | 55 | 108.49 | 34 | 61.74 | 67.04 | 61.79 | 67 | 61.76 | -0.04 | -10.29 | 0 | 0 |
| 2024/12/19 | 19.9 | -0.05 | -0.25 | 43 | 84.19 | 15 | 34.88 | 29.39 | 34.91 | 29.37 | 34.89 | -0.02 | -13.33 | 0 | 0 |
| 2024/12/18 | 19.95 | +0.1 | +0.5 | 5 | 10.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 19.85 | -0.25 | -1.24 | 72 | 141.88 | 20 | 27.78 | 39.19 | 27.62 | 39.54 | 27.87 | +0.35 | +175 | 0 | 0 |
| 2024/12/16 | 20.1 | -0.1 | -0.5 | 38 | 76.19 | 3 | 7.89 | 5.99 | 7.86 | 6.03 | 7.91 | +0.04 | +133.33 | 0 | 0 |
| 2024/12/13 | 20.2 | +0.05 | +0.25 | 55 | 110.61 | 20 | 36.35 | 40.2 | 36.35 | 40.13 | 36.29 | -0.07 | -32.5 | 0 | 0 |
| 2024/12/12 | 20.15 | +0.1 | +0.5 | 126 | 255.19 | 42 | 33.33 | 84.7 | 33.19 | 84.98 | 33.3 | +0.28 | +66.67 | 0 | 0 |
| 2024/12/11 | 20.05 | +0.45 | +2.3 | 56 | 111.08 | 10 | 17.86 | 19.75 | 17.78 | 19.66 | 17.7 | -0.1 | -95 | 0 | 0 |
| 2024/12/10 | 19.6 | +0.1 | +0.51 | 42 | 82.45 | 16 | 37.98 | 31.36 | 38.04 | 31.3 | 37.96 | -0.07 | -43.75 | 0 | 0 |
| 2024/12/09 | 19.5 | -0.45 | -2.26 | 64 | 126.32 | 22 | 34.34 | 43.42 | 34.37 | 43.31 | 34.29 | -0.11 | -50 | 0 | 0 |
| 2024/12/06 | 19.95 | +0.05 | +0.25 | 30 | 60.13 | 13 | 42.87 | 25.79 | 42.89 | 25.75 | 42.81 | -0.04 | -34.62 | 0 | 0 |
| 2024/12/05 | 19.9 | +0.05 | +0.25 | 72 | 143.67 | 27 | 37.29 | 53.61 | 37.31 | 53.66 | 37.34 | +0.04 | +16.67 | 0 | 0 |
| 2024/12/04 | 19.85 | -0.05 | -0.25 | 203 | 402.87 | 57 | 28.06 | 113.08 | 28.07 | 113.42 | 28.15 | +0.34 | +60.53 | 0 | 0 |
| 2024/12/03 | 19.9 | -0.3 | -1.49 | 121 | 241.82 | 39 | 32.26 | 77.99 | 32.25 | 77.98 | 32.25 | -0.01 | -1.28 | 0 | 0 |
| 2024/12/02 | 20.2 | +0 | +0 | 58 | 117.49 | 22 | 37.87 | 44.41 | 37.8 | 44.33 | 37.73 | -0.07 | -34.09 | 0 | 0 |
| 2024/11/29 | 20.2 | +0 | +0 | 46 | 92.33 | 38 | 82.5 | 76.17 | 82.49 | 76.13 | 82.45 | -0.04 | -9.21 | 0 | 0 |
| 2024/11/28 | 20.2 | +0.15 | +0.75 | 64 | 127.93 | 41 | 64.06 | 81.97 | 64.07 | 81.89 | 64.01 | -0.08 | -19.51 | 0 | 0 |
| 2024/11/27 | 20.05 | -0.2 | -0.99 | 74 | 149.51 | 42 | 56.72 | 84.72 | 56.67 | 84.75 | 56.68 | +0.02 | +4.76 | 0 | 0 |
| 2024/11/26 | 20.25 | +0.05 | +0.25 | 67 | 134.62 | 41 | 61.19 | 82.46 | 61.26 | 82.29 | 61.13 | -0.17 | -41.46 | 0 | 0 |
| 2024/11/25 | 20.2 | +0.05 | +0.25 | 27 | 54.58 | 1 | 3.7 | 2.02 | 3.69 | 2.04 | 3.73 | +0.02 | +200 | 0 | 0 |
| 2024/11/22 | 20.15 | +0.1 | +0.5 | 61 | 121.92 | 18 | 29.51 | 36.04 | 29.56 | 35.97 | 29.5 | -0.07 | -41.67 | 0 | 0 |
| 2024/11/21 | 20.05 | +0.15 | +0.75 | 14 | 27.9 | 3 | 21.43 | 5.99 | 21.45 | 5.97 | 21.42 | -0.01 | -33.33 | 0 | 0 |
| 2024/11/20 | 19.9 | -0.05 | -0.25 | 8 | 15.98 | 5 | 62.5 | 10 | 62.56 | 9.98 | 62.46 | -0.01 | -30 | 0 | 0 |
| 2024/11/19 | 19.95 | +0.3 | +1.53 | 41 | 81.61 | 13 | 31.71 | 25.95 | 31.8 | 25.88 | 31.71 | -0.07 | -57.69 | 0 | 0 |
| 2024/11/18 | 19.65 | -0.5 | -2.48 | 10 | 19.79 | 2 | 20 | 3.96 | 20.01 | 3.93 | 19.86 | -0.03 | -150 | 0 | 0 |
| 2024/11/15 | 20.15 | +0.25 | +1.26 | 81 | 162.11 | 18 | 22.22 | 35.83 | 22.1 | 35.96 | 22.18 | +0.14 | +75 | 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。
