6418
51.6
TWD+4.25 (8.98%)
2025.09.16收盤
詠昇－現股當沖
詠昇最新現股當沖狀況
整理詠昇最新(2025/09/09) 當沖狀況。整體成交張數為3,017張，佔整體市場成交張數的52.63%。當日現股當沖之總損益為+32.74萬元、每張平均損益則為+109元。
開盤價
48
收盤價
51.6
當日範圍
48 - 51.6
成交張數
535
開盤價(昨)
47.55
收盤價(昨)
47.35
昨日範圍
47.35 - 47.6
成交張數(昨)
410
成交金額
2701.00萬
成交金額(昨)
1948.32萬
52週範圍
14.35 - 51.8
發行股數
3452萬
市值
18億
現股當沖－歷史逐日資訊
開盤價
48
收盤價
51.6
成交張數
535
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 | 49.05 | -2.75 | -5.31 | 5,732 | 28,603.93 | 3,017 | 52.63 | 15,048.01 | 52.61 | 15,080.76 | 52.72 | +32.74 | +108.53 | 9 | 0.16 |
| 2025/09/08 | 51.8 | +3.6 | +7.47 | 10,242 | 51,307.39 | 6,678 | 65.2 | 33,447 | 65.19 | 33,552.24 | 65.39 | +105.25 | +157.6 | 11 | 0.11 |
| 2025/09/05 | 48.2 | +4.35 | +9.92 | 11,165 | 51,184.29 | 6,561 | 58.76 | 29,854.29 | 58.33 | 30,074.58 | 58.76 | +220.29 | +335.76 | 21 | 0.19 |
| 2025/09/04 | 43.85 | +3.95 | +9.9 | 1,307 | 5,731.1 | 209 | 15.99 | 916.47 | 15.99 | 916.46 | 15.99 | -0.01 | -0.24 | 0 | 0 |
| 2025/09/03 | 39.9 | +3.6 | +9.92 | 2,770 | 10,797.58 | 1,254 | 45.27 | 4,874.98 | 45.15 | 4,900.52 | 45.39 | +25.54 | +203.67 | 2 | 0.07 |
| 2025/08/19 | 33.25 | -1.75 | -5 | 5,515 | 18,777.26 | 2,675 | 48.5 | 9,079.53 | 48.35 | 9,110.01 | 48.52 | +30.48 | +113.94 | 7 | 0.13 |
| 2025/08/18 | 35 | +2.8 | +8.7 | 9,568 | 32,719.99 | 4,623 | 48.32 | 15,821.13 | 48.35 | 15,958.72 | 48.77 | +137.59 | +297.61 | 16 | 0.17 |
| 2025/08/15 | 32.2 | +2.9 | +9.9 | 2,935 | 9,450.7 | 116 | 3.95 | 373.52 | 3.95 | 373.52 | 3.95 | +0 | +0 | 0 | 0 |
| 2025/08/14 | 29.3 | +2.65 | +9.94 | 478 | 1,400.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/13 | 26.65 | +2.4 | +9.9 | 558 | 1,487.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/12 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/11 | 24.25 | +1.05 | +4.53 | 4,430 | 11,106.88 | 1,624 | 36.66 | 4,069.57 | 36.64 | 4,065.35 | 36.6 | -4.22 | -25.99 | 11 | 0.25 |
| 2025/08/08 | 23.2 | +0.4 | +1.75 | 158 | 360.3 | 20 | 12.66 | 45.48 | 12.62 | 45.55 | 12.64 | +0.07 | +32.5 | 0 | 0 |
| 2025/08/07 | 22.8 | -0.5 | -2.15 | 233 | 538.3 | 41 | 17.6 | 94.67 | 17.59 | 95.14 | 17.68 | +0.48 | +117.07 | 1 | 0.43 |
| 2025/08/06 | 23.3 | +0 | +0 | 404 | 931.42 | 129 | 31.93 | 295.5 | 31.73 | 298.86 | 32.09 | +3.36 | +260.47 | 0 | 0 |
| 2025/08/05 | 23.3 | +0.5 | +2.19 | 1,459 | 3,429.88 | 577 | 39.55 | 1,358.47 | 39.61 | 1,354.77 | 39.5 | -3.71 | -64.3 | 1 | 0.07 |
| 2025/08/04 | 22.8 | +2.05 | +9.88 | 1,568 | 3,529.11 | 466 | 29.72 | 1,050.35 | 29.76 | 1,054.68 | 29.89 | +4.34 | +93.13 | 0 | 0 |
| 2025/08/01 | 20.75 | +0.8 | +4.01 | 153 | 313.6 | 25 | 16.34 | 51.2 | 16.33 | 51.34 | 16.37 | +0.14 | +56 | 0 | 0 |
| 2025/07/31 | 19.95 | -0.05 | -0.25 | 77 | 153.87 | 1 | 1.3 | 2.02 | 1.31 | 2.01 | 1.31 | -0.01 | -50 | 0 | 0 |
| 2025/07/30 | 20 | +0 | +0 | 101 | 202.47 | 1 | 0.99 | 2.01 | 0.99 | 2.01 | 0.99 | +0 | +0 | 0 | 0 |
| 2025/07/29 | 20 | +0 | +0 | 84 | 167.53 | 1 | 1.19 | 2 | 1.19 | 1.99 | 1.19 | -0.01 | -100 | 0 | 0 |
| 2025/07/28 | 20 | +0.1 | +0.5 | 76 | 151.96 | 8 | 10.53 | 15.99 | 10.52 | 16.09 | 10.59 | +0.1 | +131.25 | 0 | 0 |
| 2025/07/25 | 19.9 | -0.2 | -1 | 124 | 249.16 | 7 | 5.65 | 13.99 | 5.62 | 14.13 | 5.67 | +0.14 | +200 | 0 | 0 |
| 2025/07/24 | 20.1 | +0.1 | +0.5 | 113 | 226.82 | 5 | 4.42 | 10.04 | 4.42 | 10.06 | 4.44 | +0.03 | +50 | 0 | 0 |
| 2025/07/23 | 20 | +0.5 | +2.56 | 98 | 195.26 | 11 | 11.22 | 21.87 | 11.2 | 22 | 11.27 | +0.13 | +118.18 | 0 | 0 |
| 2025/07/22 | 19.5 | -1.15 | -5.57 | 239 | 477.99 | 47 | 19.67 | 94.01 | 19.67 | 94.17 | 19.7 | +0.16 | +34.04 | 0 | 0 |
| 2025/07/21 | 20.65 | +0.75 | +3.77 | 382 | 792.89 | 80 | 20.94 | 165.68 | 20.89 | 165.73 | 20.9 | +0.06 | +6.88 | 1 | 0.26 |
| 2025/07/18 | 19.9 | +0.9 | +4.74 | 658 | 1,322.51 | 128 | 19.45 | 257.31 | 19.46 | 257 | 19.43 | -0.31 | -24.22 | 0 | 0 |
| 2025/07/17 | 19 | +1.15 | +6.44 | 182 | 338.98 | 21 | 11.54 | 39.13 | 11.55 | 39.09 | 11.53 | -0.05 | -23.81 | 0 | 0 |
| 2025/07/16 | 17.85 | +0.7 | +4.08 | 101 | 177.82 | 1 | 0.99 | 1.73 | 0.97 | 1.75 | 0.98 | +0.03 | +250 | 0 | 0 |
| 2025/07/15 | 17.15 | +0.25 | +1.48 | 61 | 103.67 | 12 | 19.67 | 20.42 | 19.7 | 20.46 | 19.73 | +0.04 | +33.33 | 0 | 0 |
| 2025/07/14 | 16.9 | +0.5 | +3.05 | 117 | 195.56 | 24 | 20.51 | 39.92 | 20.42 | 39.98 | 20.44 | +0.06 | +22.92 | 0 | 0 |
| 2025/07/11 | 16.4 | +0.1 | +0.61 | 22 | 36.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/10 | 16.3 | +0.15 | +0.93 | 51 | 82.62 | 12 | 23.53 | 19.47 | 23.56 | 19.45 | 23.53 | -0.03 | -20.83 | 0 | 0 |
| 2025/07/09 | 16.15 | -0.15 | -0.92 | 36 | 58.52 | 13 | 36.11 | 21.14 | 36.13 | 21.05 | 35.97 | -0.1 | -73.08 | 0 | 0 |
| 2025/07/08 | 16.3 | +0.1 | +0.62 | 36 | 58.1 | 14 | 38.89 | 22.62 | 38.94 | 22.5 | 38.72 | -0.12 | -89.29 | 0 | 0 |
| 2025/07/07 | 16.2 | +0.1 | +0.62 | 65 | 104 | 13 | 20 | 20.8 | 20 | 20.86 | 20.06 | +0.07 | +50 | 0 | 0 |
| 2025/07/04 | 16.1 | +0.05 | +0.31 | 248 | 405.87 | 118 | 47.58 | 194.44 | 47.91 | 194.25 | 47.86 | -0.18 | -15.25 | 0 | 0 |
| 2025/07/03 | 16.05 | +0.05 | +0.31 | 46 | 74.48 | 5 | 10.87 | 8.11 | 10.88 | 8.06 | 10.83 | -0.04 | -80 | 0 | 0 |
| 2025/07/02 | 16 | -0.1 | -0.62 | 27 | 43.21 | 4 | 14.81 | 6.4 | 14.81 | 6.4 | 14.81 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 16.1 | +0.05 | +0.31 | 10 | 16.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 16.05 | -0.2 | -1.23 | 31 | 49.99 | 6 | 19.35 | 9.68 | 19.36 | 9.61 | 19.21 | -0.07 | -125 | 0 | 0 |
| 2025/06/27 | 16.25 | -0.1 | -0.61 | 29 | 47.34 | 1 | 3.45 | 1.65 | 3.47 | 1.62 | 3.43 | -0.02 | -200 | 0 | 0 |
| 2025/06/26 | 16.35 | +0.25 | +1.55 | 49 | 79.6 | 9 | 18.37 | 14.63 | 18.38 | 14.61 | 18.35 | -0.03 | -27.78 | 0 | 0 |
| 2025/06/25 | 16.1 | -0.2 | -1.23 | 34 | 54.66 | 5 | 14.71 | 8.03 | 14.69 | 8.07 | 14.76 | +0.04 | +80 | 0 | 0 |
| 2025/06/24 | 16.3 | +0.1 | +0.62 | 38 | 61.89 | 12 | 31.58 | 19.52 | 31.54 | 19.56 | 31.6 | +0.04 | +33.33 | 0 | 0 |
| 2025/06/23 | 16.2 | -0.1 | -0.61 | 27 | 43.61 | 8 | 29.63 | 12.96 | 29.73 | 12.86 | 29.49 | -0.1 | -131.25 | 0 | 0 |
| 2025/06/20 | 16.3 | -0.3 | -1.81 | 35 | 57.18 | 9 | 25.71 | 14.63 | 25.59 | 14.79 | 25.87 | +0.15 | +172.22 | 0 | 0 |
| 2025/06/19 | 16.6 | -0.35 | -2.06 | 16 | 26.57 | 1 | 6.25 | 1.66 | 6.23 | 1.66 | 6.25 | +0.01 | +50 | 0 | 0 |
| 2025/06/18 | 16.95 | +0.15 | +0.89 | 22 | 37.17 | 5 | 22.73 | 8.48 | 22.83 | 8.38 | 22.53 | -0.11 | -220 | 0 | 0 |
| 2025/06/17 | 16.8 | -0.15 | -0.88 | 130 | 221.04 | 48 | 36.92 | 81.66 | 36.94 | 81.45 | 36.85 | -0.2 | -42.71 | 0 | 0 |
| 2025/06/16 | 16.95 | -1 | -5.57 | 117 | 200.41 | 7 | 5.98 | 12.2 | 6.09 | 12.19 | 6.08 | -0.01 | -14.29 | 0 | 0 |
| 2025/06/13 | 17.95 | -1 | +0.56 | 72 | 130.29 | 11 | 15.28 | 19.93 | 15.3 | 19.87 | 15.25 | -0.07 | -59.09 | 0 | 0 |
| 2025/06/12 | 18.95 | -0.1 | -0.52 | 80 | 151.14 | 2 | 2.5 | 3.8 | 2.51 | 3.78 | 2.5 | -0.02 | -100 | 0 | 0 |
| 2025/06/11 | 19.05 | -0.1 | -0.52 | 24 | 45.72 | 1 | 4.17 | 1.91 | 4.17 | 1.91 | 4.17 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 19.15 | +0.1 | +0.52 | 46 | 88.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 19.05 | +0.2 | +1.06 | 25 | 47.5 | 5 | 20 | 9.41 | 19.81 | 9.54 | 20.08 | +0.13 | +260 | 0 | 0 |
| 2025/06/06 | 18.85 | -0.1 | -0.53 | 50 | 94.01 | 13 | 26 | 24.32 | 25.87 | 24.55 | 26.11 | +0.23 | +173.08 | 0 | 0 |
| 2025/06/05 | 18.95 | -0.25 | -1.3 | 36 | 68.58 | 2 | 5.56 | 3.81 | 5.55 | 3.81 | 5.55 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 19.2 | -0.05 | -0.26 | 81 | 153.99 | 14 | 17.28 | 26.53 | 17.23 | 26.86 | 17.44 | +0.33 | +235.71 | 0 | 0 |
| 2025/06/03 | 19.25 | +0.55 | +2.94 | 36 | 68.81 | 1 | 2.78 | 1.9 | 2.76 | 1.93 | 2.8 | +0.03 | +250 | 0 | 0 |
| 2025/06/02 | 18.7 | -0.9 | -4.59 | 83 | 159.23 | 6 | 7.23 | 11.57 | 7.27 | 11.25 | 7.07 | -0.33 | -541.67 | 0 | 0 |
| 2025/05/29 | 19.6 | +0.15 | +0.77 | 32 | 62.49 | 2 | 6.25 | 3.91 | 6.26 | 3.91 | 6.26 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 19.45 | +0.25 | +1.3 | 31 | 60.4 | 7 | 22.58 | 13.59 | 22.5 | 13.66 | 22.62 | +0.07 | +107.14 | 0 | 0 |
| 2025/05/27 | 19.2 | +0.25 | +1.32 | 56 | 108.04 | 10 | 17.86 | 19.23 | 17.8 | 19.34 | 17.9 | +0.1 | +100 | 0 | 0 |
| 2025/05/26 | 18.95 | +0.05 | +0.26 | 41 | 77.11 | 14 | 34.15 | 26.34 | 34.17 | 26.32 | 34.14 | -0.02 | -14.29 | 0 | 0 |
| 2025/05/23 | 18.9 | -0.25 | -1.31 | 49 | 93.13 | 7 | 14.29 | 13.34 | 14.32 | 13.23 | 14.21 | -0.1 | -150 | 0 | 0 |
| 2025/05/22 | 19.15 | -0.45 | -2.3 | 73 | 140.57 | 5 | 6.85 | 9.63 | 6.85 | 9.59 | 6.82 | -0.04 | -90 | 0 | 0 |
| 2025/05/21 | 19.6 | +0.35 | +1.82 | 44 | 85.66 | 4 | 9.09 | 7.76 | 9.06 | 7.8 | 9.11 | +0.04 | +112.5 | 0 | 0 |
| 2025/05/20 | 19.25 | +0.2 | +1.05 | 48 | 91.76 | 3 | 6.25 | 5.75 | 6.26 | 5.74 | 6.26 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/19 | 19.05 | -0.35 | -1.8 | 104 | 201.43 | 32 | 30.77 | 61.87 | 30.72 | 61.66 | 30.61 | -0.2 | -64.06 | 0 | 0 |
| 2025/05/16 | 19.4 | -0.4 | -2.02 | 116 | 227.96 | 49 | 42.24 | 96.56 | 42.36 | 96.58 | 42.37 | +0.03 | +5.1 | 0 | 0 |
| 2025/05/15 | 19.8 | +0.65 | +3.39 | 388 | 769.73 | 133 | 34.28 | 261.73 | 34 | 265.34 | 34.47 | +3.61 | +271.43 | 0 | 0 |
| 2025/05/14 | 19.15 | +0.1 | +0.52 | 86 | 163.25 | 14 | 16.28 | 26.55 | 16.27 | 26.58 | 16.28 | +0.03 | +17.86 | 0 | 0 |
| 2025/05/13 | 19.05 | +0 | +0 | 149 | 287.98 | 45 | 30.2 | 86.7 | 30.11 | 86.83 | 30.15 | +0.14 | +30 | 0 | 0 |
| 2025/05/12 | 19.05 | +0.2 | +1.06 | 115 | 218.09 | 50 | 43.48 | 94.48 | 43.32 | 95.07 | 43.59 | +0.58 | +117 | -- | -- |
| 2025/05/09 | 18.85 | -0.05 | -0.26 | 510 | 974.86 | 217 | 42.55 | 415.77 | 42.65 | 413.33 | 42.4 | -2.44 | -112.67 | -- | -- |
| 2025/05/08 | 18.9 | +1.7 | +9.88 | 397 | 744.42 | 65 | 16.37 | 120.17 | 16.14 | 121.48 | 16.32 | +1.3 | +200.77 | -- | -- |
| 2025/05/07 | 17.2 | -0.3 | -1.71 | 31 | 53.9 | 9 | 29.03 | 15.62 | 28.99 | 15.6 | 28.93 | -0.03 | -33.33 | -- | -- |
| 2025/05/06 | 17.5 | +0.2 | +1.16 | 54 | 93.72 | 10 | 18.52 | 17.2 | 18.36 | 17.46 | 18.63 | +0.26 | +255 | -- | -- |
| 2025/05/05 | 17.3 | -0.5 | -2.81 | 89 | 153.04 | 26 | 29.21 | 44.81 | 29.28 | 44.44 | 29.04 | -0.37 | -142.31 | -- | -- |
| 2025/05/02 | 17.8 | +0.1 | +0.56 | 43 | 76.56 | 6 | 13.95 | 10.7 | 13.97 | 10.64 | 13.9 | -0.06 | -91.67 | -- | -- |
| 2025/04/30 | 17.7 | -0.25 | -1.39 | 43 | 77.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/29 | 17.95 | +0.25 | +1.41 | 41 | 74.11 | 12 | 29.27 | 21.67 | 29.24 | 21.66 | 29.23 | -0.01 | -4.17 | -- | -- |
| 2025/04/28 | 17.7 | +0.15 | +0.85 | 17 | 30 | 2 | 11.76 | 3.48 | 11.61 | 3.54 | 11.8 | +0.06 | +275 | -- | -- |
| 2025/04/25 | 17.55 | +0.65 | +3.85 | 80 | 138.96 | 34 | 42.5 | 59.02 | 42.47 | 59.06 | 42.51 | +0.04 | +13.24 | -- | -- |
| 2025/04/24 | 16.9 | +0.25 | +1.5 | 41 | 68.88 | 11 | 26.83 | 18.48 | 26.84 | 18.41 | 26.72 | -0.08 | -72.73 | -- | -- |
| 2025/04/23 | 16.65 | +0.45 | +2.78 | 61 | 100.47 | 11 | 18.03 | 18.12 | 18.03 | 18.18 | 18.1 | +0.07 | +59.09 | -- | -- |
| 2025/04/22 | 16.2 | -0.35 | -2.11 | 29 | 47.09 | 9 | 31.03 | 14.68 | 31.17 | 14.65 | 31.11 | -0.03 | -33.33 | -- | -- |
| 2025/04/21 | 16.55 | -0.25 | -1.49 | 19 | 31.42 | 9 | 47.37 | 14.91 | 47.45 | 14.82 | 47.17 | -0.09 | -100 | -- | -- |
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。
