6561
431
TWD-1.00 (-0.23%)
2025.08.28收盤
是方－現股當沖
是方最新現股當沖狀況
整理是方最新(2025/08/27) 當沖狀況。整體成交張數為25張，佔整體市場成交張數的18.8%。當日現股當沖之總損益為+3.15萬元、每張平均損益則為+1,260元。
開盤價
432
收盤價
431
當日範圍
430.5 - 439
成交張數
62
開盤價(昨)
436
收盤價(昨)
432
昨日範圍
429 - 437.5
成交張數(昨)
133
成交金額
2687.95萬
成交金額(昨)
5747.70萬
52週範圍
356 - 538
發行股數
7796萬
市值
336億
現股當沖－歷史逐日資訊
開盤價
432
收盤價
431
成交張數
62
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(%) | ||||||
| 2025/08/28 | 431 | -1 | -0.23 | 62 | 2,687.95 | 10 | 16.13 | 433.4 | 16.12 | 434.65 | 16.17 | +1.25 | +1,250 | 0 | 0 |
| 2025/08/27 | 432 | -6 | -1.37 | 133 | 5,747.7 | 25 | 18.8 | 1,079.5 | 18.78 | 1,082.65 | 18.84 | +3.15 | +1,260 | 0 | 0 |
| 2025/08/26 | 438 | -4.5 | -1.02 | 62 | 2,721.6 | 5 | 8.06 | 219.9 | 8.08 | 220 | 8.08 | +0.1 | +200 | 0 | 0 |
| 2025/08/25 | 442.5 | +0.5 | +0.11 | 37 | 1,643.65 | 3 | 8.11 | 132.95 | 8.09 | 133.1 | 8.1 | +0.15 | +500 | 1 | 2.7 |
| 2025/08/22 | 442 | -9.5 | -2.1 | 44 | 1,967.7 | 3 | 6.82 | 134.1 | 6.82 | 134.65 | 6.84 | +0.55 | +1,833.33 | 0 | 0 |
| 2025/08/21 | 451.5 | +4 | +0.89 | 109 | 4,898.95 | 27 | 24.77 | 1,207.85 | 24.66 | 1,214.65 | 24.79 | +6.8 | +2,518.52 | 2 | 1.83 |
| 2025/08/20 | 447.5 | -9 | -1.97 | 92 | 4,133.3 | 10 | 10.87 | 449.3 | 10.87 | 450.3 | 10.89 | +1 | +1,000 | 0 | 0 |
| 2025/08/19 | 456.5 | +7 | +1.56 | 122 | 5,524.05 | 6 | 4.92 | 271.45 | 4.91 | 271.8 | 4.92 | +0.35 | +583.33 | 0 | 0 |
| 2025/08/18 | 449.5 | -0.5 | -0.11 | 78 | 3,514.7 | 13 | 16.67 | 587.25 | 16.71 | 586.7 | 16.69 | -0.55 | -423.08 | 0 | 0 |
| 2025/08/15 | 450 | +1 | +0.22 | 84 | 3,803.7 | 11 | 13.1 | 499 | 13.12 | 498.4 | 13.1 | -0.6 | -545.45 | 0 | 0 |
| 2025/08/14 | 449 | +2.5 | +0.56 | 119 | 5,359 | 20 | 16.81 | 898.8 | 16.77 | 900.85 | 16.81 | +2.05 | +1,025 | 0 | 0 |
| 2025/08/13 | 446.5 | +5.5 | +1.25 | 129 | 5,753.5 | 30 | 23.26 | 1,334.4 | 23.19 | 1,338.05 | 23.26 | +3.65 | +1,216.67 | 0 | 0 |
| 2025/08/12 | 441 | -6.5 | -1.45 | 71 | 3,148.35 | 11 | 15.49 | 487.6 | 15.49 | 488.4 | 15.51 | +0.8 | +727.27 | 0 | 0 |
| 2025/08/11 | 447.5 | -6.5 | -1.43 | 135 | 6,086.4 | 17 | 12.59 | 767.05 | 12.6 | 769.3 | 12.64 | +2.25 | +1,323.53 | 0 | 0 |
| 2025/08/08 | 454 | +8.5 | +1.91 | 172 | 7,762 | 35 | 20.35 | 1,576.35 | 20.31 | 1,584.15 | 20.41 | +7.8 | +2,228.57 | 3 | 1.74 |
| 2025/08/07 | 445.5 | +6 | +1.37 | 179 | 7,924.35 | 28 | 15.64 | 1,234.2 | 15.57 | 1,238.35 | 15.63 | +4.15 | +1,482.14 | 3 | 1.68 |
| 2025/08/06 | 439.5 | -9.5 | -2.12 | 110 | 4,858.05 | 23 | 20.91 | 1,015.85 | 20.91 | 1,018.1 | 20.96 | +2.25 | +978.26 | 0 | 0 |
| 2025/08/05 | 449 | +4 | +0.9 | 120 | 5,372.75 | 17 | 14.17 | 759.95 | 14.14 | 761.75 | 14.18 | +1.8 | +1,058.82 | 0 | 0 |
| 2025/08/04 | 445 | -0.5 | -0.11 | 143 | 6,374.85 | 30 | 20.98 | 1,336.5 | 20.97 | 1,338.1 | 20.99 | +1.6 | +533.33 | 0 | 0 |
| 2025/08/01 | 445.5 | +9 | +2.06 | 236 | 10,452.95 | 50 | 21.19 | 2,203.95 | 21.08 | 2,216.2 | 21.2 | +12.25 | +2,450 | 5 | 2.12 |
| 2025/07/31 | 436.5 | +1 | +0.23 | 246 | 10,767.3 | 60 | 24.39 | 2,625.75 | 24.39 | 2,628.7 | 24.41 | +2.95 | +491.67 | 0 | 0 |
| 2025/07/30 | 435.5 | +36.5 | +9.15 | 576 | 24,734.2 | 221 | 38.37 | 9,427.1 | 38.11 | 9,525.45 | 38.51 | +98.35 | +4,450.23 | 0 | 0 |
| 2025/07/29 | 399 | -4.5 | -1.12 | 22 | 882.15 | 1 | 4.55 | 40.35 | 4.57 | 39.9 | 4.52 | -0.45 | -4,500 | 0 | 0 |
| 2025/07/28 | 403.5 | +3 | +0.75 | 49 | 1,975.45 | 3 | 6.12 | 120.75 | 6.11 | 121.15 | 6.13 | +0.4 | +1,333.33 | 0 | 0 |
| 2025/07/25 | 400.5 | +2.5 | +0.63 | 13 | 519.75 | 2 | 15.38 | 79.65 | 15.32 | 79.95 | 15.38 | +0.3 | +1,500 | 0 | 0 |
| 2025/07/24 | 398 | +3 | +0.76 | 42 | 1,671.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 395 | +0.5 | +0.13 | 14 | 553.95 | 1 | 7.14 | 39.7 | 7.17 | 39.5 | 7.13 | -0.2 | -2,000 | 0 | 0 |
| 2025/07/22 | 394.5 | -1 | -0.25 | 47 | 1,855.35 | 3 | 6.38 | 119.05 | 6.42 | 118.4 | 6.38 | -0.65 | -2,166.67 | 0 | 0 |
| 2025/07/21 | 395.5 | -8 | -1.98 | 56 | 2,227.55 | 4 | 7.14 | 159.3 | 7.15 | 159.3 | 7.15 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 403.5 | +2 | +0.5 | 37 | 1,493.7 | 6 | 16.22 | 241.7 | 16.18 | 242.5 | 16.23 | +0.8 | +1,333.33 | 0 | 0 |
| 2025/07/17 | 401.5 | +6 | +1.52 | 53 | 2,131.2 | 6 | 11.32 | 241.2 | 11.32 | 240.95 | 11.31 | -0.25 | -416.67 | 0 | 0 |
| 2025/07/16 | 395.5 | +2 | +0.51 | 17 | 673.2 | 1 | 5.88 | 39.6 | 5.88 | 39.65 | 5.89 | +0.05 | +500 | 0 | 0 |
| 2025/07/15 | 393.5 | +0.5 | +0.13 | 94 | 3,697.85 | 15 | 15.96 | 589.6 | 15.94 | 589.3 | 15.94 | -0.3 | -200 | 0 | 0 |
| 2025/07/14 | 393 | -8.5 | -2.12 | 58 | 2,292.9 | 13 | 22.41 | 514.6 | 22.44 | 514.75 | 22.45 | +0.15 | +115.38 | 0 | 0 |
| 2025/07/11 | 401.5 | +4.5 | +1.13 | 31 | 1,234.6 | 7 | 22.58 | 276.75 | 22.42 | 279.1 | 22.61 | +2.35 | +3,357.14 | 0 | 0 |
| 2025/07/10 | 397 | +3 | +0.76 | 12 | 477.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 394 | +0 | +0 | 55 | 2,164.85 | 15 | 27.27 | 588.9 | 27.2 | 591.65 | 27.33 | +2.75 | +1,833.33 | 0 | 0 |
| 2025/07/08 | 394 | -6 | -1.5 | 60 | 2,373.15 | 9 | 15 | 355.5 | 14.98 | 356 | 15 | +0.5 | +555.56 | 0 | 0 |
| 2025/07/07 | 400 | +2 | +0.5 | 34 | 1,365.75 | 5 | 14.71 | 200.7 | 14.7 | 201.55 | 14.76 | +0.85 | +1,700 | 0 | 0 |
| 2025/07/04 | 398 | -3 | -0.75 | 57 | 2,271.7 | 7 | 12.28 | 279.6 | 12.31 | 280.05 | 12.33 | +0.45 | +642.86 | 0 | 0 |
| 2025/07/03 | 401 | -2.5 | -0.62 | 46 | 1,858.05 | 11 | 23.91 | 444.5 | 23.92 | 443.45 | 23.87 | -1.05 | -954.55 | 0 | 0 |
| 2025/07/02 | 403.5 | -0.5 | -0.12 | 20 | 808.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 404 | -0.5 | -0.12 | 44 | 1,778.6 | 3 | 6.82 | 121.7 | 6.84 | 120.95 | 6.8 | -0.75 | -2,500 | 0 | 0 |
| 2025/06/30 | 404.5 | -0.5 | -0.12 | 39 | 1,574.45 | 9 | 23.08 | 362.1 | 23 | 364.55 | 23.15 | +2.45 | +2,722.22 | 0 | 0 |
| 2025/06/27 | 405 | -2 | -0.49 | 31 | 1,259.75 | 4 | 12.9 | 162.8 | 12.92 | 162.75 | 12.92 | -0.05 | -125 | 0 | 0 |
| 2025/06/26 | 407 | -7.5 | -1.81 | 65 | 2,660.7 | 7 | 10.77 | 286.35 | 10.76 | 286.7 | 10.78 | +0.35 | +500 | 0 | 0 |
| 2025/06/25 | 414.5 | +7.5 | +1.84 | 64 | 2,652.45 | 14 | 21.88 | 579.75 | 21.86 | 579.45 | 21.85 | -0.3 | -214.29 | 0 | 0 |
| 2025/06/24 | 407 | +6 | +1.5 | 15 | 611.55 | 4 | 26.67 | 162.3 | 26.54 | 163.45 | 26.73 | +1.15 | +2,875 | 0 | 0 |
| 2025/06/23 | 401 | -4 | -0.99 | 73 | 2,887.7 | 20 | 27.4 | 788.4 | 27.3 | 796.35 | 27.58 | +7.95 | +3,975 | 0 | 0 |
| 2025/06/20 | 405 | -6 | -1.46 | 201 | 8,151.15 | 15 | 7.46 | 609.55 | 7.48 | 612.65 | 7.52 | +3.1 | +2,066.67 | 0 | 0 |
| 2025/06/19 | 411 | -0.5 | -0.12 | 39 | 1,612.4 | 6 | 15.38 | 248.25 | 15.4 | 247.45 | 15.35 | -0.8 | -1,333.33 | 0 | 0 |
| 2025/06/18 | 411.5 | -11 | -2.6 | 106 | 4,399.7 | 7 | 6.6 | 291.35 | 6.62 | 288.45 | 6.56 | -2.9 | -4,142.86 | 0 | 0 |
| 2025/06/17 | 422.5 | -12 | +0.12 | 83 | 3,537.4 | 14 | 16.87 | 597.6 | 16.89 | 596.1 | 16.85 | -1.5 | -1,071.43 | 0 | 0 |
| 2025/06/16 | 434.5 | -5 | -1.14 | 81 | 3,533.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 439.5 | -5.5 | -1.24 | 69 | 3,022.6 | 5 | 7.25 | 218.15 | 7.22 | 219.5 | 7.26 | +1.35 | +2,700 | 0 | 0 |
| 2025/06/12 | 445 | +16 | +3.73 | 174 | 7,676.6 | 25 | 14.37 | 1,099.45 | 14.32 | 1,109.95 | 14.46 | +10.5 | +4,200 | 0 | 0 |
| 2025/06/11 | 429 | +3.5 | +0.82 | 52 | 2,225.9 | 10 | 19.23 | 427.55 | 19.21 | 427.65 | 19.21 | +0.1 | +100 | 0 | 0 |
| 2025/06/10 | 425.5 | +1.5 | +0.35 | 46 | 1,961.65 | 8 | 17.39 | 340.6 | 17.36 | 341.6 | 17.41 | +1 | +1,250 | 0 | 0 |
| 2025/06/09 | 424 | -1.5 | -0.35 | 29 | 1,233.25 | 3 | 10.34 | 127.55 | 10.34 | 127.75 | 10.36 | +0.2 | +666.67 | 0 | 0 |
| 2025/06/06 | 425.5 | +5 | +1.19 | 210 | 9,024.95 | 78 | 37.14 | 3,363.9 | 37.27 | 3,355.6 | 37.18 | -8.3 | -1,064.1 | 0 | 0 |
| 2025/06/05 | 420.5 | +3 | +0.72 | 44 | 1,849.8 | 7 | 15.91 | 294.2 | 15.9 | 294.25 | 15.91 | +0.05 | +71.43 | 0 | 0 |
| 2025/06/04 | 417.5 | -0.5 | -0.12 | 31 | 1,293.7 | 4 | 12.9 | 167.2 | 12.92 | 167.35 | 12.94 | +0.15 | +375 | 0 | 0 |
| 2025/06/03 | 418 | +5 | +1.21 | 44 | 1,837.25 | 7 | 15.91 | 292.95 | 15.95 | 292.6 | 15.93 | -0.35 | -500 | 0 | 0 |
| 2025/06/02 | 413 | -4.5 | -1.08 | 26 | 1,071.55 | 6 | 23.08 | 246.95 | 23.05 | 248.7 | 23.21 | +1.75 | +2,916.67 | 0 | 0 |
| 2025/05/29 | 417.5 | +7 | +1.71 | 41 | 1,700.35 | 5 | 12.2 | 206.55 | 12.15 | 208.25 | 12.25 | +1.7 | +3,400 | 0 | 0 |
| 2025/05/28 | 410.5 | +3 | +0.74 | 22 | 907.6 | 3 | 13.64 | 123.5 | 13.61 | 124.6 | 13.73 | +1.1 | +3,666.67 | 0 | 0 |
| 2025/05/27 | 407.5 | +0.5 | +0.12 | 24 | 980 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 407 | -3.5 | -0.85 | 20 | 816.9 | 2 | 10 | 81.55 | 9.98 | 81.55 | 9.98 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 410.5 | -2.5 | -0.61 | 30 | 1,240.2 | 5 | 16.67 | 206.9 | 16.68 | 207 | 16.69 | +0.1 | +200 | 0 | 0 |
| 2025/05/22 | 413 | +2 | +0.49 | 63 | 2,580.7 | 15 | 23.81 | 615.35 | 23.84 | 615.55 | 23.85 | +0.2 | +133.33 | 0 | 0 |
| 2025/05/21 | 411 | -1 | -0.24 | 34 | 1,396.75 | 3 | 8.82 | 123.45 | 8.84 | 123.35 | 8.83 | -0.1 | -333.33 | 0 | 0 |
| 2025/05/20 | 412 | -2 | -0.48 | 30 | 1,242 | 2 | 6.67 | 82.8 | 6.67 | 83 | 6.68 | +0.2 | +1,000 | 0 | 0 |
| 2025/05/19 | 414 | -2 | -0.48 | 25 | 1,042.9 | 1 | 4 | 41.4 | 3.97 | 41.95 | 4.02 | +0.55 | +5,500 | 0 | 0 |
| 2025/05/16 | 416 | -2 | -0.48 | 36 | 1,504.25 | 8 | 22.22 | 335 | 22.27 | 334.35 | 22.23 | -0.65 | -812.5 | 0 | 0 |
| 2025/05/15 | 418 | -3 | -0.71 | 23 | 961.9 | 3 | 13.04 | 125.35 | 13.03 | 125.7 | 13.07 | +0.35 | +1,166.67 | 0 | 0 |
| 2025/05/14 | 421 | -1 | -0.24 | 70 | 2,941.2 | 12 | 17.14 | 504.05 | 17.14 | 503.95 | 17.13 | -0.1 | -83.33 | 0 | 0 |
| 2025/05/13 | 422 | +4 | +0.96 | 37 | 1,558.25 | 5 | 13.51 | 210.6 | 13.52 | 210.95 | 13.54 | +0.35 | +700 | 0 | 0 |
| 2025/05/12 | 418 | -0.5 | -0.12 | 23 | 961.65 | 1 | 4.35 | 41.8 | 4.35 | 42 | 4.37 | +0.2 | +2,000 | 0 | 0 |
| 2025/05/09 | 418.5 | +2 | +0.48 | 26 | 1,084.5 | 7 | 26.92 | 292.05 | 26.93 | 292.15 | 26.94 | +0.1 | +142.86 | 0 | 0 |
| 2025/05/08 | 416.5 | +4 | +0.97 | 33 | 1,374.4 | 1 | 3.03 | 41.6 | 3.03 | 41.75 | 3.04 | +0.15 | +1,500 | 0 | 0 |
| 2025/05/07 | 412.5 | -5.5 | -1.32 | 37 | 1,538.1 | 3 | 8.11 | 124.5 | 8.09 | 125.25 | 8.14 | +0.75 | +2,500 | 0 | 0 |
| 2025/05/06 | 418 | -5.5 | -1.3 | 54 | 2,260.3 | 8 | 14.81 | 334.6 | 14.8 | 335.3 | 14.83 | +0.7 | +875 | 0 | 0 |
| 2025/05/05 | 423.5 | +0.5 | +0.12 | 57 | 2,391.6 | 9 | 15.79 | 377.25 | 15.77 | 379.1 | 15.85 | +1.85 | +2,055.56 | 0 | 0 |
| 2025/05/02 | 423 | -9 | -2.08 | 119 | 5,086.95 | 25 | 21.01 | 1,082.95 | 21.29 | 1,078.2 | 21.2 | -4.75 | -1,900 | 0 | 0 |
| 2025/04/30 | 432 | -9 | -2.04 | 87 | 3,814.6 | 18 | 20.69 | 786.55 | 20.62 | 791.5 | 20.75 | +4.95 | +2,750 | 0 | 0 |
| 2025/04/29 | 441 | +20 | +4.75 | 61 | 2,646.9 | 7 | 11.48 | 301.35 | 11.39 | 303.35 | 11.46 | +2 | +2,857.14 | 0 | 0 |
| 2025/04/28 | 421 | +13.5 | +3.31 | 54 | 2,246.65 | 9 | 16.67 | 372.4 | 16.58 | 374.7 | 16.68 | +2.3 | +2,555.56 | 0 | 0 |
| 2025/04/25 | 407.5 | +6 | +1.49 | 56 | 2,278.7 | 6 | 10.71 | 243.4 | 10.68 | 244 | 10.71 | +0.6 | +1,000 | 0 | 0 |
| 2025/04/24 | 401.5 | +0.5 | +0.12 | 29 | 1,175.45 | 6 | 20.69 | 241.8 | 20.57 | 244.55 | 20.8 | +2.75 | +4,583.33 | 0 | 0 |
| 2025/04/23 | 401 | +6 | +1.52 | 46 | 1,847.85 | 6 | 13.04 | 240.35 | 13.01 | 241.45 | 13.07 | +1.1 | +1,833.33 | 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。
