6517
66.8
TWD+1.50 (2.30%)
2025.05.22收盤
保勝光學－現股當沖
保勝光學最新現股當沖狀況
整理保勝光學最新(2025/05/22) 當沖狀況。整體成交張數為432張，佔整體市場成交張數的34.84%。當日現股當沖之總損益為+23.26萬元、每張平均損益則為+538元。
開盤價
64.9
收盤價
66.8
當日範圍
63.6 - 66.9
成交張數
1,240
開盤價(昨)
63.2
收盤價(昨)
65.3
昨日範圍
63.2 - 66.4
成交張數(昨)
924
成交金額
8114.70萬
成交金額(昨)
6016.62萬
52週範圍
56.3 - 102.5
發行股數
3058萬
市值
20億
現股當沖－歷史逐日資訊
開盤價
64.9
收盤價
66.8
成交張數
1,240
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(%) | ||||||
| 2025/05/22 | 66.8 | +1.5 | +2.3 | 1,240 | 8,114.7 | 432 | 34.84 | 2,800.9 | 34.52 | 2,824.16 | 34.8 | +23.26 | +538.43 | 0 | 0 |
| 2025/05/21 | 65.3 | +2.5 | +3.98 | 924 | 6,016.62 | 352 | 38.1 | 2,280.25 | 37.9 | 2,297.02 | 38.18 | +16.77 | +476.42 | 1 | 0.11 |
| 2025/05/20 | 62.8 | -1 | -1.57 | 442 | 2,805.56 | 137 | 31 | 872.82 | 31.11 | 870.47 | 31.03 | -2.35 | -171.53 | 0 | 0 |
| 2025/05/19 | 63.8 | -1.9 | -2.89 | 861 | 5,542.17 | 255 | 29.62 | 1,643.39 | 29.65 | 1,645.79 | 29.7 | +2.4 | +94.12 | 0 | 0 |
| 2025/05/16 | 65.7 | -1.2 | -1.79 | 885 | 5,865.26 | 221 | 24.97 | 1,467.27 | 25.02 | 1,467.35 | 25.02 | +0.08 | +3.62 | 0 | 0 |
| 2025/05/15 | 66.9 | +0.2 | +0.3 | 2,345 | 16,002.64 | 1,040 | 44.35 | 7,096.75 | 44.35 | 7,103.64 | 44.39 | +6.89 | +66.25 | 1 | 0.04 |
| 2025/05/14 | 66.7 | +1.1 | +1.68 | 831 | 5,536.38 | 317 | 38.15 | 2,110.36 | 38.12 | 2,112.89 | 38.16 | +2.53 | +79.81 | 3 | 0.36 |
| 2025/05/13 | 65.6 | -1 | -1.5 | 885 | 5,876.42 | 350 | 39.55 | 2,325.16 | 39.57 | 2,327.19 | 39.6 | +2.03 | +58 | 4 | 0.45 |
| 2025/05/12 | 66.6 | +1.5 | +2.3 | 872 | 5,809.53 | 231 | 26.49 | 1,536.24 | 26.44 | 1,540.98 | 26.53 | +4.74 | +205.19 | 1 | 0.11 |
| 2025/05/09 | 65.1 | +0.9 | +1.4 | 737 | 4,760.96 | 299 | 40.57 | 1,931.66 | 40.57 | 1,935.95 | 40.66 | +4.29 | +143.48 | 1 | 0.14 |
| 2025/05/08 | 64.2 | +1.2 | +1.9 | 467 | 2,996.91 | 146 | 31.26 | 935.81 | 31.23 | 936.54 | 31.25 | +0.73 | +50 | 0 | 0 |
| 2025/05/07 | 63 | -0.7 | -1.1 | 723 | 4,586.8 | 342 | 47.3 | 2,170.82 | 47.33 | 2,174.39 | 47.41 | +3.57 | +104.39 | 0 | 0 |
| 2025/05/06 | 63.7 | +1.4 | +2.25 | 930 | 5,978.42 | 381 | 40.97 | 2,441.4 | 40.84 | 2,451.18 | 41 | +9.78 | +256.69 | 2 | 0.22 |
| 2025/05/05 | 62.3 | -4.2 | -6.32 | 1,881 | 11,926.66 | 795 | 42.26 | 5,041.95 | 42.27 | 5,081.03 | 42.6 | +39.08 | +491.57 | 0 | 0 |
| 2025/05/02 | 66.5 | +1.3 | +1.99 | 1,066 | 7,166.36 | 376 | 35.27 | 2,519.12 | 35.15 | 2,529.21 | 35.29 | +10.09 | +268.35 | 1 | 0.09 |
| 2025/04/30 | 65.2 | -3 | -4.4 | 2,451 | 16,360.74 | 1,253 | 51.12 | 8,348.32 | 51.03 | 8,421.73 | 51.48 | +73.41 | +585.87 | 3 | 0.12 |
| 2025/04/29 | 68.2 | -1.2 | -1.73 | 2,605 | 17,699.05 | 1,444 | 55.43 | 9,809.17 | 55.42 | 9,822.52 | 55.5 | +13.35 | +92.45 | 7 | 0.27 |
| 2025/04/14 | 63.9 | -0.8 | -1.24 | 10,800 | 69,459.17 | 8,389 | 77.68 | 53,899.33 | 77.6 | 53,994.72 | 77.74 | +95.39 | +113.71 | 11 | 0.1 |
| 2025/04/11 | 64.7 | -0.7 | -1.07 | 3,125 | 18,965.12 | 524 | 16.77 | 3,244.75 | 17.11 | 3,384.74 | 17.85 | +139.99 | +2,671.56 | 6 | 0.19 |
| 2025/04/10 | 65.4 | -7.2 | -9.92 | 13,248 | 99,891.67 | 7,037 | 53.12 | 53,755.87 | 53.81 | 52,527.37 | 52.58 | -1,228.5 | -1,745.77 | 432 | 3.26 |
| 2025/04/09 | 72.6 | -8 | -9.93 | 146 | 1,059.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 80.6 | -8.9 | -9.94 | 700 | 5,642 | 4 | 0.57 | 32.24 | 0.57 | 32.24 | 0.57 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 89.5 | -9.9 | -9.96 | 206 | 1,845.61 | 170 | 82.44 | 1,521.5 | 82.44 | 1,521.5 | 82.44 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 99.4 | -2.6 | -2.55 | 13,343 | 133,642.16 | 9,621 | 72.11 | 96,424.56 | 72.15 | 96,204.26 | 71.99 | -220.3 | -228.98 | 0 | 0 |
| 2025/04/01 | 102 | +7.6 | +8.05 | 20,762 | 209,213.84 | 15,840 | 76.29 | 159,255.57 | 76.12 | 159,560.95 | 76.27 | +305.38 | +192.79 | 24 | 0.12 |
| 2025/03/31 | 94.4 | -5.6 | -5.6 | 9,981 | 97,026.68 | 7,595 | 76.1 | 73,903.25 | 76.17 | 73,936.71 | 76.2 | +33.46 | +44.06 | 22 | 0.22 |
| 2025/03/28 | 100 | -2.5 | -2.44 | 22,105 | 222,066.56 | 17,992 | 81.39 | 180,656.69 | 81.35 | 180,670.07 | 81.36 | +13.38 | +7.44 | 43 | 0.19 |
| 2025/03/27 | 102.5 | +5.8 | +6 | 20,902 | 209,968.63 | 16,877 | 80.74 | 169,432.17 | 80.69 | 169,616.78 | 80.78 | +184.61 | +109.39 | 55 | 0.26 |
| 2025/03/26 | 96.7 | -5.8 | -5.66 | 33,440 | 349,167.52 | 26,434 | 79.05 | 276,927.57 | 79.31 | 275,954.63 | 79.03 | -972.94 | -368.06 | 52 | 0.16 |
| 2025/03/25 | 102.5 | +8.9 | +9.51 | 6,864 | 67,599.08 | 3,189 | 46.46 | 31,071.02 | 45.96 | 31,444.11 | 46.52 | +373.09 | +1,169.93 | 9 | 0.13 |
| 2025/03/24 | 93.6 | +1.1 | +1.19 | 3,336 | 31,394.66 | 1,752 | 52.52 | 16,472.02 | 52.47 | 16,485.14 | 52.51 | +13.12 | +74.89 | 7 | 0.21 |
| 2025/03/21 | 92.5 | +3.7 | +4.17 | 6,201 | 57,717.62 | 3,670 | 59.18 | 34,160.39 | 59.19 | 34,137.19 | 59.15 | -23.2 | -63.22 | 19 | 0.31 |
| 2025/03/20 | 88.8 | +0.2 | +0.23 | 2,479 | 22,003.18 | 1,090 | 43.97 | 9,670.41 | 43.95 | 9,688 | 44.03 | +17.59 | +161.38 | 9 | 0.36 |
| 2025/03/19 | 88.6 | +1.4 | +1.61 | 3,800 | 33,658.26 | 2,094 | 55.11 | 18,526.75 | 55.04 | 18,559.12 | 55.14 | +32.37 | +154.58 | 8 | 0.21 |
| 2025/03/18 | 87.2 | +3.5 | +4.18 | 5,377 | 46,051.73 | 3,054 | 56.8 | 26,132.6 | 56.75 | 26,188.48 | 56.87 | +55.88 | +182.97 | 11 | 0.2 |
| 2025/03/17 | 83.7 | +6.1 | +7.86 | 7,718 | 64,167.94 | 4,578 | 59.32 | 38,127.29 | 59.42 | 38,084.69 | 59.35 | -42.6 | -93.05 | 13 | 0.17 |
| 2025/03/14 | 77.6 | +7 | +9.92 | 4,717 | 36,092.87 | 2,449 | 51.92 | 18,710.12 | 51.84 | 18,789.3 | 52.06 | +79.18 | +323.32 | 2 | 0.04 |
| 2025/03/13 | 70.6 | +1.3 | +1.88 | 1,607 | 11,354.99 | 835 | 51.97 | 5,904.08 | 52 | 5,904.6 | 52 | +0.52 | +6.23 | 0 | 0 |
| 2025/03/12 | 69.3 | +6.3 | +10 | 713 | 4,881.82 | 169 | 23.7 | 1,153.33 | 23.62 | 1,165.02 | 23.86 | +11.69 | +691.72 | 0 | 0 |
| 2025/03/11 | 63 | -1 | -1.56 | 80 | 501.51 | 16 | 19.98 | 99.82 | 19.9 | 100.45 | 20.03 | +0.63 | +393.75 | 0 | 0 |
| 2025/03/10 | 64 | +0.1 | +0.16 | 57 | 363.25 | 13 | 22.94 | 83.25 | 22.92 | 83.52 | 22.99 | +0.27 | +207.69 | 0 | 0 |
| 2025/03/07 | 63.9 | -1.2 | -1.84 | 52 | 335.3 | 6 | 11.48 | 38.67 | 11.53 | 38.36 | 11.44 | -0.31 | -516.67 | 0 | 0 |
| 2025/03/06 | 65.1 | -1 | -1.51 | 52 | 338.9 | 14 | 27.07 | 91.67 | 27.05 | 91.79 | 27.08 | +0.12 | +85.71 | 0 | 0 |
| 2025/03/05 | 66.1 | +0.9 | +1.38 | 41 | 272.71 | 5 | 12.05 | 32.74 | 12.01 | 32.98 | 12.09 | +0.24 | +480 | 0 | 0 |
| 2025/03/04 | 65.2 | +0.3 | +0.46 | 55 | 353.78 | 15 | 27.21 | 95.63 | 27.03 | 96.26 | 27.21 | +0.63 | +420 | 0 | 0 |
| 2025/03/03 | 64.9 | -1.7 | -2.55 | 95 | 622.9 | 15 | 15.73 | 98.39 | 15.8 | 97.83 | 15.71 | -0.56 | -373.33 | 0 | 0 |
| 2025/02/27 | 66.6 | -0.3 | -0.45 | 99 | 656.7 | 19 | 19.25 | 126.71 | 19.3 | 126.72 | 19.3 | +0.01 | +5.26 | 0 | 0 |
| 2025/02/26 | 66.9 | -0.3 | -0.45 | 52 | 350.53 | 5 | 9.56 | 33.5 | 9.56 | 33.48 | 9.55 | -0.02 | -40 | 0 | 0 |
| 2025/02/25 | 67.2 | -1 | -1.47 | 54 | 364.53 | 4 | 7.39 | 26.93 | 7.39 | 26.96 | 7.4 | +0.03 | +75 | 0 | 0 |
| 2025/02/24 | 68.2 | +0.2 | +0.29 | 84 | 572.31 | 10 | 11.89 | 67.86 | 11.86 | 68.35 | 11.94 | +0.49 | +490 | 0 | 0 |
| 2025/02/21 | 68 | +0.3 | +0.44 | 96 | 654.25 | 21 | 21.79 | 142.24 | 21.74 | 142.86 | 21.84 | +0.62 | +295.24 | 0 | 0 |
| 2025/02/20 | 67.7 | -0.9 | -1.31 | 98 | 665.78 | 17 | 17.36 | 115.59 | 17.36 | 115.7 | 17.38 | +0.11 | +64.71 | 0 | 0 |
| 2025/02/19 | 68.6 | +0.8 | +1.18 | 170 | 1,168.95 | 30 | 17.6 | 205.41 | 17.57 | 205.85 | 17.61 | +0.44 | +146.67 | 1 | 0.59 |
| 2025/02/18 | 67.8 | +0.3 | +0.44 | 179 | 1,224.07 | 53 | 29.59 | 361.6 | 29.54 | 361.95 | 29.57 | +0.35 | +66.04 | 0 | 0 |
| 2025/02/17 | 67.5 | +0.5 | +0.75 | 114 | 775.88 | 27 | 23.6 | 183.25 | 23.62 | 183.42 | 23.64 | +0.17 | +62.96 | 0 | 0 |
| 2025/02/14 | 67 | +0.4 | +0.6 | 105 | 697.13 | 31 | 29.57 | 205.9 | 29.54 | 206.4 | 29.61 | +0.5 | +161.29 | 2 | 1.91 |
| 2025/02/13 | 66.6 | -0.5 | -0.75 | 120 | 804.84 | 29 | 24.15 | 194.63 | 24.18 | 194.86 | 24.21 | +0.23 | +79.31 | 0 | 0 |
| 2025/02/12 | 67.1 | +0.9 | +1.36 | 317 | 2,148.76 | 128 | 40.32 | 868.07 | 40.4 | 866.27 | 40.31 | -1.8 | -140.62 | 0 | 0 |
| 2025/02/11 | 66.2 | +0.6 | +0.91 | 157 | 1,036.87 | 21 | 13.41 | 139.41 | 13.45 | 139.15 | 13.42 | -0.26 | -123.81 | 0 | 0 |
| 2025/02/10 | 65.6 | +0 | +0 | 114 | 740.33 | 17 | 14.98 | 110.23 | 14.89 | 111.27 | 15.03 | +1.04 | +611.76 | 0 | 0 |
| 2025/02/07 | 65.6 | +0.3 | +0.46 | 156 | 1,026.53 | 36 | 23.06 | 235.98 | 22.99 | 237.4 | 23.13 | +1.42 | +394.44 | 0 | 0 |
| 2025/02/06 | 65.3 | +0.7 | +1.08 | 113 | 730.19 | 32 | 28.43 | 207 | 28.35 | 208.06 | 28.49 | +1.06 | +331.25 | 0 | 0 |
| 2025/02/05 | 64.6 | +1.1 | +1.73 | 108 | 697.76 | 20 | 18.54 | 129.25 | 18.52 | 129.36 | 18.54 | +0.11 | +55 | 0 | 0 |
| 2025/02/04 | 63.5 | -0.5 | -0.78 | 84 | 529.86 | 13 | 15.56 | 82.49 | 15.57 | 82.53 | 15.58 | +0.04 | +30.77 | 0 | 0 |
| 2025/02/03 | 64 | -0.7 | -1.08 | 130 | 827.92 | 27 | 20.73 | 172.31 | 20.81 | 173.05 | 20.9 | +0.74 | +274.07 | 0 | 0 |
| 2025/01/22 | 64.7 | -0.1 | -0.15 | 79 | 512.62 | 12 | 15.1 | 77.3 | 15.08 | 77.67 | 15.15 | +0.37 | +308.33 | 0 | 0 |
| 2025/01/21 | 64.8 | +0.7 | +1.09 | 225 | 1,473.01 | 78 | 34.73 | 512.79 | 34.81 | 512.42 | 34.79 | -0.37 | -47.44 | 0 | 0 |
| 2025/01/20 | 64.1 | +0.1 | +0.16 | 73 | 465.26 | 20 | 27.56 | 127.77 | 27.46 | 128.48 | 27.61 | +0.71 | +355 | 0 | 0 |
| 2025/01/17 | 64 | +0 | +0 | 47 | 296.73 | 8 | 17.14 | 50.92 | 17.16 | 50.88 | 17.15 | -0.04 | -50 | 0 | 0 |
| 2025/01/16 | 64 | +0.3 | +0.47 | 133 | 853.76 | 24 | 18.05 | 154.43 | 18.09 | 154.44 | 18.09 | +0.01 | +4.17 | 0 | 0 |
| 2025/01/15 | 63.7 | -0.4 | -0.62 | 113 | 721.24 | 28 | 24.81 | 179.27 | 24.86 | 179.19 | 24.84 | -0.08 | -28.57 | 0 | 0 |
| 2025/01/14 | 64.1 | +0.6 | +0.94 | 123 | 786.02 | 28 | 22.82 | 178.81 | 22.75 | 179.47 | 22.83 | +0.66 | +235.71 | 0 | 0 |
| 2025/01/13 | 63.5 | -4.1 | -6.07 | 351 | 2,248.94 | 117 | 33.33 | 747.95 | 33.26 | 749.64 | 33.33 | +1.69 | +144.44 | 0 | 0 |
| 2025/01/10 | 67.6 | +0.6 | +0.9 | 285 | 1,956.59 | 126 | 44.22 | 864.76 | 44.2 | 864.38 | 44.18 | -0.38 | -30.16 | 0 | 0 |
| 2025/01/09 | 67 | -2.5 | -3.6 | 261 | 1,775.7 | 66 | 25.28 | 449.01 | 25.29 | 450.2 | 25.35 | +1.19 | +180.3 | 0 | 0 |
| 2025/01/08 | 69.5 | -1.1 | -1.56 | 201 | 1,398.82 | 38 | 18.86 | 263.22 | 18.82 | 264.75 | 18.93 | +1.53 | +402.63 | 0 | 0 |
| 2025/01/07 | 70.6 | -0.3 | -0.42 | 203 | 1,444.45 | 57 | 28.04 | 404.86 | 28.03 | 406.54 | 28.15 | +1.68 | +294.74 | 0 | 0 |
| 2025/01/06 | 70.9 | -0.1 | -0.14 | 224 | 1,593.98 | 76 | 33.87 | 539.75 | 33.86 | 542.02 | 34 | +2.27 | +298.68 | 0 | 0 |
| 2025/01/03 | 71 | -2.7 | -3.66 | 485 | 3,499.62 | 173 | 35.64 | 1,251.04 | 35.75 | 1,250.67 | 35.74 | -0.37 | -21.39 | 0 | 0 |
| 2025/01/02 | 73.7 | -2.7 | -3.53 | 1,177 | 8,918.72 | 583 | 49.52 | 4,437.95 | 49.76 | 4,433.17 | 49.71 | -4.78 | -81.99 | 7 | 0.59 |
| 2024/12/31 | 76.4 | +3.8 | +5.23 | 2,249 | 17,355.01 | 1,319 | 58.66 | 10,158.41 | 58.53 | 10,176.01 | 58.63 | +17.6 | +133.43 | -- | -- |
| 2024/12/30 | 72.6 | -2.5 | -3.33 | 965 | 7,213.93 | 481 | 49.83 | 3,606.55 | 49.99 | 3,587.83 | 49.73 | -18.72 | -389.19 | -- | -- |
| 2024/12/27 | 75.1 | +0.6 | +0.81 | 4,858 | 37,764.67 | 2,805 | 57.74 | 21,799.72 | 57.73 | 21,757.56 | 57.61 | -42.16 | -150.3 | -- | -- |
| 2024/12/26 | 74.5 | +6.7 | +9.88 | 422 | 3,143.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/12/25 | 67.8 | +6.1 | +9.89 | 355 | 2,360.22 | 44 | 12.39 | 281.25 | 11.92 | 293.41 | 12.43 | +12.16 | +2,763.64 | -- | -- |
| 2024/12/24 | 61.7 | -0.8 | -1.28 | 57 | 354.84 | 4 | 7 | 24.91 | 7.02 | 24.92 | 7.02 | +0.01 | +25 | -- | -- |
| 2024/12/23 | 62.5 | +0.3 | +0.48 | 39 | 243.94 | 3 | 7.69 | 18.75 | 7.69 | 18.72 | 7.67 | -0.03 | -100 | -- | -- |
| 2024/12/20 | 62.2 | +0.5 | +0.81 | 47 | 290.7 | 9 | 19.33 | 56.06 | 19.28 | 56.33 | 19.38 | +0.27 | +300 | -- | -- |
| 2024/12/19 | 61.7 | -1.3 | -2.06 | 62 | 385.03 | 8 | 12.83 | 49.36 | 12.82 | 49.51 | 12.86 | +0.15 | +187.5 | -- | -- |
| 2024/12/18 | 63 | +1.5 | +2.44 | 183 | 1,144.27 | 60 | 32.8 | 375.71 | 32.83 | 374.82 | 32.76 | -0.89 | -148.33 | -- | -- |
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。
