8021
26.85
TWD+0.55 (2.09%)
2025.04.28收盤
尖點－現股當沖
尖點最新現股當沖狀況
整理尖點最新(2025/04/25) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的17.5%。當日現股當沖之總損益為+500元、每張平均損益則為+11元。
開盤價
26.3
收盤價
26.85
當日範圍
26.3 - 26.9
成交張數
362
開盤價(昨)
26.2
收盤價(昨)
26.3
昨日範圍
26.2 - 26.6
成交張數(昨)
257
成交金額
965.63萬
成交金額(昨)
677.94萬
52週範圍
21.55 - 40.6
發行股數
1億
市值
38億
現股當沖－歷史逐日資訊
開盤價
26.3
收盤價
26.85
成交張數
362
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(%) | ||||||
| 2025/04/25 | 26.3 | +0.3 | +1.15 | 257 | 678.4 | 45 | 17.5 | 118.73 | 17.5 | 118.78 | 17.51 | +0.05 | +11.11 | 0 | 0 |
| 2025/04/24 | 26 | -0.05 | -0.19 | 226 | 588.39 | 47 | 20.82 | 122.25 | 20.78 | 122.88 | 20.88 | +0.63 | +134.04 | 0 | 0 |
| 2025/04/23 | 26.05 | +0.45 | +1.76 | 322 | 840.52 | 77 | 23.89 | 200.74 | 23.88 | 201 | 23.91 | +0.26 | +33.12 | 0 | 0 |
| 2025/04/22 | 25.6 | -0.3 | -1.16 | 331 | 848.43 | 109 | 32.89 | 278.78 | 32.86 | 279.44 | 32.94 | +0.67 | +61.01 | 0 | 0 |
| 2025/04/21 | 25.9 | -0.05 | -0.19 | 247 | 637.01 | 56 | 22.64 | 143.91 | 22.59 | 145.14 | 22.78 | +1.23 | +218.75 | 0 | 0 |
| 2025/04/18 | 25.95 | +0.1 | +0.39 | 212 | 552.35 | 34 | 16.03 | 88.33 | 15.99 | 88.62 | 16.05 | +0.29 | +85.29 | 0 | 0 |
| 2025/04/17 | 25.85 | +0 | +0 | 226 | 581.33 | 97 | 42.91 | 248.91 | 42.82 | 250.07 | 43.02 | +1.17 | +120.62 | 0 | 0 |
| 2025/04/16 | 25.85 | -0.7 | -2.64 | 326 | 850.76 | 56 | 17.18 | 146.28 | 17.19 | 146.94 | 17.27 | +0.65 | +116.07 | 0 | 0 |
| 2025/04/15 | 26.55 | +1.3 | +5.15 | 549 | 1,436.24 | 151 | 27.52 | 393.02 | 27.36 | 396.39 | 27.6 | +3.37 | +222.85 | 0 | 0 |
| 2025/04/14 | 25.25 | +0.7 | +2.85 | 755 | 1,919.75 | 261 | 34.56 | 663.69 | 34.57 | 665.57 | 34.67 | +1.88 | +71.84 | 0 | 0 |
| 2025/04/11 | 24.55 | +0.85 | +3.59 | 814 | 1,951.66 | 304 | 37.33 | 722.68 | 37.03 | 727.88 | 37.3 | +5.2 | +171.05 | 2 | 0.25 |
| 2025/04/10 | 23.7 | +2.15 | +9.98 | 243 | 575.12 | 1 | 0.41 | 2.37 | 0.41 | 2.37 | 0.41 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 21.55 | -2.2 | -9.26 | 2,080 | 4,590.09 | 739 | 35.54 | 1,638.4 | 35.69 | 1,656.07 | 36.08 | +17.66 | +239.04 | 0 | 0 |
| 2025/04/08 | 23.75 | -2.4 | -9.18 | 1,753 | 4,148.7 | 269 | 15.34 | 637.2 | 15.36 | 639.07 | 15.4 | +1.87 | +69.52 | 0 | 0 |
| 2025/04/07 | 26.15 | -2.9 | -9.98 | 151 | 395.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 29.05 | +0.05 | +0.17 | 149 | 430.78 | 42 | 28.24 | 121.64 | 28.24 | 121.64 | 28.24 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 29 | +0.55 | +1.93 | 349 | 1,009.46 | 105 | 30.09 | 302.12 | 29.93 | 304.55 | 30.17 | +2.43 | +231.43 | 0 | 0 |
| 2025/03/31 | 28.45 | -1.15 | -3.89 | 836 | 2,392.15 | 149 | 17.81 | 425.62 | 17.79 | 427.34 | 17.86 | +1.73 | +115.77 | 0 | 0 |
| 2025/03/28 | 29.6 | -0.55 | -1.82 | 777 | 2,298.52 | 89 | 11.46 | 263.68 | 11.47 | 263.19 | 11.45 | -0.48 | -54.49 | 1 | 0.13 |
| 2025/03/27 | 30.15 | -0.7 | -2.27 | 667 | 2,024.12 | 38 | 5.7 | 115.69 | 5.72 | 115.11 | 5.69 | -0.58 | -153.95 | 0 | 0 |
| 2025/03/26 | 30.85 | +0.25 | +0.82 | 173 | 533.2 | 22 | 12.72 | 67.83 | 12.72 | 67.89 | 12.73 | +0.06 | +27.27 | 0 | 0 |
| 2025/03/25 | 30.6 | -0.2 | -0.65 | 341 | 1,046.94 | 30 | 8.8 | 92.58 | 8.84 | 92 | 8.79 | -0.57 | -191.67 | 0 | 0 |
| 2025/03/24 | 30.8 | -0.35 | -1.12 | 421 | 1,303.85 | 51 | 12.12 | 158.22 | 12.13 | 158 | 12.12 | -0.21 | -42.16 | 0 | 0 |
| 2025/03/21 | 31.15 | -0.3 | -0.95 | 254 | 794.39 | 34 | 13.37 | 106.11 | 13.36 | 106.28 | 13.38 | +0.17 | +51.47 | 0 | 0 |
| 2025/03/20 | 31.45 | +0.05 | +0.16 | 290 | 914.59 | 45 | 15.51 | 141.87 | 15.51 | 141.86 | 15.51 | -0.01 | -1.11 | 0 | 0 |
| 2025/03/19 | 31.4 | -0.25 | -0.79 | 265 | 834.35 | 46 | 17.38 | 145.57 | 17.45 | 145.56 | 17.45 | -0.01 | -3.26 | 0 | 0 |
| 2025/03/18 | 31.65 | +0.35 | +1.12 | 224 | 706.85 | 48 | 21.46 | 151.82 | 21.48 | 151.84 | 21.48 | +0.03 | +5.21 | 0 | 0 |
| 2025/03/17 | 31.3 | +0 | +0 | 271 | 848.9 | 60 | 22.18 | 188.09 | 22.16 | 188.6 | 22.22 | +0.52 | +86.67 | 0 | 0 |
| 2025/03/14 | 31.3 | +0.2 | +0.64 | 385 | 1,200.8 | 112 | 29.07 | 348.83 | 29.05 | 349.51 | 29.11 | +0.68 | +60.27 | 2 | 0.52 |
| 2025/03/13 | 31.1 | -0.55 | -1.74 | 376 | 1,183.8 | 85 | 22.6 | 267.84 | 22.63 | 269.13 | 22.73 | +1.29 | +151.76 | 0 | 0 |
| 2025/03/12 | 31.65 | +0.6 | +1.93 | 458 | 1,444.02 | 135 | 29.46 | 424.62 | 29.41 | 424.75 | 29.41 | +0.14 | +10.37 | 0 | 0 |
| 2025/03/11 | 31.05 | -0.8 | -2.51 | 1,159 | 3,588.9 | 293 | 25.27 | 905.76 | 25.24 | 908.32 | 25.31 | +2.55 | +87.03 | 0 | 0 |
| 2025/03/10 | 31.85 | +0.1 | +0.31 | 340 | 1,084.67 | 72 | 21.15 | 229.34 | 21.14 | 229.72 | 21.18 | +0.38 | +52.78 | 0 | 0 |
| 2025/03/07 | 31.75 | -0.15 | -0.47 | 476 | 1,515.93 | 58 | 12.2 | 184.94 | 12.2 | 185.09 | 12.21 | +0.14 | +24.14 | 1 | 0.21 |
| 2025/03/06 | 31.9 | -0.7 | -2.15 | 917 | 2,948.14 | 123 | 13.41 | 396.48 | 13.45 | 396.17 | 13.44 | -0.31 | -25.2 | 0 | 0 |
| 2025/03/05 | 32.6 | +0.4 | +1.24 | 458 | 1,486.94 | 104 | 22.71 | 337 | 22.66 | 338.01 | 22.73 | +1.01 | +97.6 | 0 | 0 |
| 2025/03/04 | 32.2 | -0.05 | -0.16 | 577 | 1,848.62 | 180 | 31.21 | 574.43 | 31.07 | 577.24 | 31.23 | +2.81 | +155.83 | 0 | 0 |
| 2025/03/03 | 32.25 | -1 | -3.01 | 1,110 | 3,588.72 | 256 | 23.07 | 828.07 | 23.07 | 830.12 | 23.13 | +2.06 | +80.47 | 0 | 0 |
| 2025/02/27 | 33.25 | -1.35 | -3.9 | 1,478 | 4,966.54 | 209 | 14.14 | 704.48 | 14.18 | 705.55 | 14.21 | +1.07 | +51.44 | 6 | 0.41 |
| 2025/02/26 | 34.6 | -0.05 | -0.14 | 552 | 1,903.05 | 165 | 29.87 | 567.76 | 29.83 | 570.54 | 29.98 | +2.78 | +168.48 | 0 | 0 |
| 2025/02/25 | 34.65 | -0.35 | -1 | 446 | 1,551.14 | 104 | 23.34 | 362.12 | 23.35 | 362.63 | 23.38 | +0.51 | +49.04 | 0 | 0 |
| 2025/02/24 | 35 | -0.35 | -0.99 | 454 | 1,590.19 | 54 | 11.9 | 189.27 | 11.9 | 189.32 | 11.91 | +0.06 | +10.19 | 0 | 0 |
| 2025/02/21 | 35.35 | +0.05 | +0.14 | 778 | 2,761.89 | 142 | 18.24 | 502.94 | 18.21 | 503.31 | 18.22 | +0.37 | +26.06 | 0 | 0 |
| 2025/02/20 | 35.3 | +0.3 | +0.86 | 789 | 2,770.59 | 156 | 19.76 | 547.16 | 19.75 | 547.3 | 19.75 | +0.14 | +8.97 | 0 | 0 |
| 2025/02/19 | 35 | +0.05 | +0.14 | 694 | 2,430.75 | 89 | 12.82 | 311.9 | 12.83 | 311.76 | 12.83 | -0.14 | -15.17 | 0 | 0 |
| 2025/02/18 | 34.95 | +0.45 | +1.3 | 493 | 1,701 | 29 | 5.89 | 99.7 | 5.86 | 100.61 | 5.91 | +0.91 | +312.07 | 0 | 0 |
| 2025/02/17 | 34.5 | +0.2 | +0.58 | 546 | 1,881.33 | 142 | 25.99 | 489.26 | 26.01 | 489.05 | 25.99 | -0.22 | -15.49 | 0 | 0 |
| 2025/02/14 | 34.3 | +0.15 | +0.44 | 388 | 1,328.22 | 50 | 12.89 | 170.91 | 12.87 | 170.79 | 12.86 | -0.12 | -23 | 0 | 0 |
| 2025/02/13 | 34.15 | +0.3 | +0.89 | 434 | 1,482.54 | 142 | 32.69 | 484.35 | 32.67 | 484.81 | 32.7 | +0.46 | +32.39 | 0 | 0 |
| 2025/02/12 | 33.85 | -0.25 | -0.73 | 396 | 1,347.01 | 117 | 29.58 | 399.11 | 29.63 | 398.96 | 29.62 | -0.14 | -11.97 | 0 | 0 |
| 2025/02/11 | 34.1 | -0.05 | -0.15 | 830 | 2,846.12 | 177 | 21.31 | 606.15 | 21.3 | 606.49 | 21.31 | +0.33 | +18.64 | 0 | 0 |
| 2025/02/10 | 34.15 | +0.65 | +1.94 | 931 | 3,173.16 | 144 | 15.47 | 489.96 | 15.44 | 490.6 | 15.46 | +0.64 | +44.1 | 1 | 0.11 |
| 2025/02/07 | 33.5 | +0.4 | +1.21 | 403 | 1,347.17 | 95 | 23.58 | 317.36 | 23.56 | 317.68 | 23.58 | +0.33 | +34.21 | 0 | 0 |
| 2025/02/06 | 33.1 | +0.45 | +1.38 | 286 | 946.41 | 43 | 15.03 | 142.12 | 15.02 | 142.33 | 15.04 | +0.2 | +47.67 | 2 | 0.7 |
| 2025/02/05 | 32.65 | +0.75 | +2.35 | 244 | 795.4 | 40 | 16.36 | 129.74 | 16.31 | 130.28 | 16.38 | +0.55 | +137.5 | 0 | 0 |
| 2025/02/04 | 31.9 | -0.35 | -1.09 | 273 | 873.71 | 72 | 26.33 | 230.37 | 26.37 | 230.2 | 26.35 | -0.17 | -22.92 | 0 | 0 |
| 2025/02/03 | 32.25 | -0.65 | -1.98 | 650 | 2,073.17 | 231 | 35.52 | 737.35 | 35.57 | 739.32 | 35.66 | +1.97 | +85.28 | 0 | 0 |
| 2025/01/22 | 32.9 | +0.5 | +1.54 | 400 | 1,311.88 | 110 | 27.47 | 360.29 | 27.46 | 360.46 | 27.48 | +0.17 | +15.91 | 1 | 0.25 |
| 2025/01/21 | 32.4 | -0.2 | -0.61 | 282 | 915.15 | 72 | 25.57 | 234.18 | 25.59 | 233.96 | 25.57 | -0.22 | -30.56 | 0 | 0 |
| 2025/01/20 | 32.6 | +0.25 | +0.77 | 292 | 945.6 | 63 | 21.6 | 203.91 | 21.56 | 203.74 | 21.55 | -0.17 | -26.98 | 0 | 0 |
| 2025/01/17 | 32.35 | +0.25 | +0.78 | 252 | 811.44 | 56 | 22.21 | 180.03 | 22.19 | 180.48 | 22.24 | +0.45 | +79.46 | 0 | 0 |
| 2025/01/16 | 32.1 | +0.1 | +0.31 | 221 | 713.49 | 30 | 13.57 | 97.03 | 13.6 | 96.97 | 13.59 | -0.06 | -20 | 0 | 0 |
| 2025/01/15 | 32 | -0.3 | -0.93 | 360 | 1,158.51 | 73 | 20.26 | 234.31 | 20.23 | 235.23 | 20.3 | +0.92 | +126.03 | 2 | 0.55 |
| 2025/01/14 | 32.3 | +0.65 | +2.05 | 579 | 1,845.19 | 130 | 22.46 | 413.75 | 22.42 | 414.26 | 22.45 | +0.51 | +39.23 | 0 | 0 |
| 2025/01/13 | 31.65 | -1.4 | -4.24 | 1,310 | 4,146.14 | 519 | 39.61 | 1,644.26 | 39.66 | 1,647.2 | 39.73 | +2.94 | +56.74 | 0 | 0 |
| 2025/01/10 | 33.05 | -0.2 | -0.6 | 488 | 1,618.97 | 145 | 29.69 | 481.11 | 29.72 | 481.51 | 29.74 | +0.41 | +27.93 | 0 | 0 |
| 2025/01/09 | 33.25 | -0.05 | -0.15 | 1,249 | 4,224.54 | 509 | 40.75 | 1,724.71 | 40.83 | 1,722.32 | 40.77 | -2.4 | -47.15 | 8 | 0.64 |
| 2025/01/08 | 33.3 | +0.3 | +0.91 | 455 | 1,515.12 | 91 | 20.02 | 303.04 | 20 | 303.17 | 20.01 | +0.14 | +14.84 | 2 | 0.44 |
| 2025/01/07 | 33 | -0.5 | -1.49 | 652 | 2,164.07 | 96 | 14.72 | 319.7 | 14.77 | 319.68 | 14.77 | -0.02 | -2.08 | 1 | 0.15 |
| 2025/01/06 | 33.5 | +0.4 | +1.21 | 587 | 1,963.72 | 249 | 42.41 | 832.88 | 42.41 | 833.57 | 42.45 | +0.69 | +27.91 | 5 | 0.85 |
| 2025/01/03 | 33.1 | -0.45 | -1.34 | 474 | 1,585.38 | 115 | 24.25 | 384.69 | 24.26 | 385.48 | 24.31 | +0.8 | +69.13 | 0 | 0 |
| 2025/01/02 | 33.55 | +0.1 | +0.3 | 313 | 1,059.86 | 91 | 29.03 | 308.08 | 29.07 | 307.72 | 29.03 | -0.36 | -40.11 | 0 | 0 |
| 2024/12/31 | 33.45 | +0.3 | +0.9 | 408 | 1,360.74 | 89 | 21.81 | 296.85 | 21.82 | 296.67 | 21.8 | -0.18 | -20.79 | 1 | 0.25 |
| 2024/12/30 | 33.15 | -0.5 | -1.49 | 491 | 1,641.39 | 138 | 28.1 | 462.84 | 28.2 | 462.36 | 28.17 | -0.48 | -35.14 | 0 | 0 |
| 2024/12/27 | 33.65 | -0.2 | -0.59 | 408 | 1,380.34 | 80 | 19.59 | 270.54 | 19.6 | 270.64 | 19.61 | +0.1 | +13.12 | 0 | 0 |
| 2024/12/26 | 33.85 | -0.3 | -0.88 | 409 | 1,393.69 | 72 | 17.61 | 245.76 | 17.63 | 245.59 | 17.62 | -0.17 | -24.31 | 0 | 0 |
| 2024/12/25 | 34.15 | +0.2 | +0.59 | 430 | 1,464.19 | 113 | 26.3 | 385.1 | 26.3 | 385.55 | 26.33 | +0.45 | +39.82 | 0 | 0 |
| 2024/12/24 | 33.95 | -0.4 | -1.16 | 569 | 1,955.98 | 187 | 32.86 | 644.75 | 32.96 | 644.68 | 32.96 | -0.07 | -3.74 | 2 | 0.35 |
| 2024/12/23 | 34.35 | +0.75 | +2.23 | 978 | 3,373.01 | 345 | 35.27 | 1,187.67 | 35.21 | 1,189.72 | 35.27 | +2.05 | +59.42 | 0 | 0 |
| 2024/12/20 | 33.6 | -0.35 | -1.03 | 1,257 | 4,307.94 | 447 | 35.55 | 1,530.71 | 35.53 | 1,527.83 | 35.47 | -2.89 | -64.65 | 4 | 0.32 |
| 2024/12/19 | 33.95 | +0 | +0 | 1,287 | 4,381.1 | 566 | 43.97 | 1,925.39 | 43.95 | 1,925.93 | 43.96 | +0.55 | +9.63 | 0 | 0 |
| 2024/12/18 | 33.95 | +1.1 | +3.35 | 1,945 | 6,593.69 | 825 | 42.41 | 2,789.1 | 42.3 | 2,799.51 | 42.46 | +10.41 | +126.24 | 1 | 0.05 |
| 2024/12/17 | 32.85 | +0.8 | +2.5 | 430 | 1,407.46 | 123 | 28.62 | 399.83 | 28.41 | 404.33 | 28.73 | +4.5 | +365.85 | 0 | 0 |
| 2024/12/16 | 32.05 | -0.6 | -1.84 | 667 | 2,157.34 | 167 | 25.03 | 540.37 | 25.05 | 541.58 | 25.1 | +1.21 | +72.46 | 0 | 0 |
| 2024/12/13 | 32.65 | -0.7 | -2.1 | 683 | 2,240.41 | 163 | 23.85 | 535.33 | 23.89 | 535 | 23.88 | -0.32 | -19.63 | 0 | 0 |
| 2024/12/12 | 33.35 | +0.1 | +0.3 | 483 | 1,627.73 | 155 | 32.08 | 521.59 | 32.04 | 521.9 | 32.06 | +0.32 | +20.32 | 0 | 0 |
| 2024/12/11 | 33.25 | -0.15 | -0.45 | 513 | 1,708.33 | 142 | 27.67 | 471.85 | 27.62 | 473.6 | 27.72 | +1.75 | +123.59 | 0 | 0 |
| 2024/12/10 | 33.4 | -0.5 | -1.47 | 555 | 1,865.33 | 167 | 30.07 | 562.03 | 30.13 | 561.21 | 30.09 | -0.82 | -49.4 | 1 | 0.18 |
| 2024/12/09 | 33.9 | +0 | +0 | 778 | 2,660.74 | 218 | 28.03 | 745.5 | 28.02 | 746.84 | 28.07 | +1.33 | +61.24 | 0 | 0 |
| 2024/12/06 | 33.9 | +0.3 | +0.89 | 500 | 1,701.76 | 135 | 27.01 | 459.61 | 27.01 | 459.47 | 27 | -0.14 | -10.37 | 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。
