8021
32.2
TWD+0.50 (1.58%)
2025.06.13收盤
尖點－現股當沖
尖點最新現股當沖狀況
整理尖點最新(2025/06/13) 當沖狀況。整體成交張數為364張，佔整體市場成交張數的20.28%。當日現股當沖之總損益為+1.55萬元、每張平均損益則為+43元。
開盤價
31.7
收盤價
32.2
當日範圍
31.3 - 32.4
成交張數
1,795
開盤價(昨)
31.5
收盤價(昨)
31.7
昨日範圍
31.25 - 31.95
成交張數(昨)
1,506
成交金額
5761.91萬
成交金額(昨)
4763.69萬
52週範圍
21.55 - 40.6
發行股數
1億
市值
46億
現股當沖－歷史逐日資訊
開盤價
31.7
收盤價
32.2
成交張數
1,795
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(%) | ||||||
| 2025/06/13 | 32.2 | +0.5 | +1.58 | 1,795 | 5,761.89 | 364 | 20.28 | 1,165.33 | 20.22 | 1,166.88 | 20.25 | +1.55 | +42.72 | 0 | 0 |
| 2025/06/12 | 31.7 | +0.35 | +1.12 | 1,506 | 4,762.28 | 386 | 25.64 | 1,218.76 | 25.59 | 1,221.55 | 25.65 | +2.79 | +72.28 | 1 | 0.07 |
| 2025/06/11 | 31.35 | +1.55 | +5.2 | 2,319 | 7,173.54 | 551 | 23.76 | 1,705.82 | 23.78 | 1,710.52 | 23.84 | +4.7 | +85.3 | 2 | 0.09 |
| 2025/06/10 | 29.8 | +0.5 | +1.71 | 591 | 1,753.45 | 131 | 22.18 | 387.02 | 22.07 | 389.08 | 22.19 | +2.06 | +156.87 | 0 | 0 |
| 2025/06/09 | 29.3 | +0.45 | +1.56 | 329 | 956.56 | 52 | 15.8 | 151.22 | 15.81 | 151.59 | 15.85 | +0.38 | +72.12 | 0 | 0 |
| 2025/06/06 | 28.85 | +0 | +0 | 258 | 745.23 | 59 | 22.84 | 170.59 | 22.89 | 170.24 | 22.84 | -0.35 | -59.32 | 0 | 0 |
| 2025/06/05 | 28.85 | +0 | +0 | 175 | 505.25 | 16 | 9.14 | 46.24 | 9.15 | 46.2 | 9.14 | -0.04 | -25 | 0 | 0 |
| 2025/06/04 | 28.85 | +0.45 | +1.58 | 272 | 788.27 | 74 | 27.21 | 213.97 | 27.15 | 214.43 | 27.2 | +0.46 | +61.49 | 0 | 0 |
| 2025/06/03 | 28.4 | +0 | +0 | 180 | 512.97 | 17 | 9.44 | 48.55 | 9.46 | 48.48 | 9.45 | -0.06 | -35.29 | 0 | 0 |
| 2025/06/02 | 28.4 | -0.55 | -1.9 | 247 | 702.79 | 31 | 12.55 | 88.36 | 12.57 | 88.44 | 12.58 | +0.07 | +24.19 | 0 | 0 |
| 2025/05/29 | 28.95 | -0.5 | -1.7 | 560 | 1,627.29 | 154 | 27.51 | 449.75 | 27.64 | 448.75 | 27.58 | -1 | -64.94 | 0 | 0 |
| 2025/05/28 | 29.45 | +1.1 | +3.88 | 1,732 | 5,124.55 | 791 | 45.66 | 2,335.36 | 45.57 | 2,343.76 | 45.74 | +8.39 | +106.13 | 1 | 0.06 |
| 2025/05/27 | 28.35 | +0.1 | +0.35 | 184 | 522.65 | 44 | 23.9 | 125.07 | 23.93 | 125.13 | 23.94 | +0.06 | +13.64 | 0 | 0 |
| 2025/05/26 | 28.25 | -0.1 | -0.35 | 160 | 451.68 | 30 | 18.78 | 84.92 | 18.8 | 84.78 | 18.77 | -0.14 | -45 | 0 | 0 |
| 2025/05/23 | 28.35 | +0.15 | +0.53 | 271 | 775.16 | 75 | 27.72 | 215 | 27.74 | 215.19 | 27.76 | +0.2 | +26 | 0 | 0 |
| 2025/05/22 | 28.2 | -0.45 | -1.57 | 219 | 617.87 | 30 | 13.72 | 84.72 | 13.71 | 84.83 | 13.73 | +0.11 | +36.67 | 0 | 0 |
| 2025/05/21 | 28.65 | +0.45 | +1.6 | 147 | 421.64 | 21 | 14.25 | 60.03 | 14.24 | 60.09 | 14.25 | +0.07 | +30.95 | 0 | 0 |
| 2025/05/20 | 28.2 | +0 | +0 | 168 | 474.33 | 18 | 10.72 | 50.81 | 10.71 | 50.87 | 10.72 | +0.06 | +30.56 | 0 | 0 |
| 2025/05/19 | 28.2 | -0.85 | -2.93 | 333 | 947.83 | 67 | 20.12 | 190.24 | 20.07 | 191.21 | 20.17 | +0.97 | +144.78 | 0 | 0 |
| 2025/05/16 | 29.05 | -0.05 | -0.17 | 229 | 666.11 | 42 | 18.34 | 122.18 | 18.34 | 122.36 | 18.37 | +0.18 | +44.05 | 0 | 0 |
| 2025/05/15 | 29.1 | +0.7 | +2.46 | 621 | 1,811.85 | 108 | 17.39 | 314.88 | 17.38 | 315.61 | 17.42 | +0.73 | +67.59 | 0 | 0 |
| 2025/05/14 | 28.4 | +0.2 | +0.71 | 260 | 736.77 | 42 | 16.15 | 119.09 | 16.16 | 118.84 | 16.13 | -0.25 | -59.52 | 0 | 0 |
| 2025/05/13 | 28.2 | +0.05 | +0.18 | 358 | 1,016.44 | 38 | 10.6 | 108.13 | 10.64 | 107.75 | 10.6 | -0.39 | -101.32 | 0 | 0 |
| 2025/05/12 | 28.15 | +0.6 | +2.18 | 260 | 728.37 | 54 | 20.8 | 151.29 | 20.77 | 151.54 | 20.81 | +0.25 | +46.3 | 0 | 0 |
| 2025/05/09 | 27.55 | +0.45 | +1.66 | 314 | 861.23 | 52 | 16.55 | 141.65 | 16.45 | 142.19 | 16.51 | +0.55 | +104.81 | 0 | 0 |
| 2025/05/08 | 27.1 | +0.35 | +1.31 | 178 | 483.08 | 20 | 11.22 | 54.11 | 11.2 | 54.19 | 11.22 | +0.07 | +37.5 | 0 | 0 |
| 2025/05/07 | 26.75 | -0.1 | -0.37 | 166 | 444.54 | 35 | 21.09 | 93.67 | 21.07 | 93.92 | 21.13 | +0.25 | +71.43 | 0 | 0 |
| 2025/05/06 | 26.85 | +0.5 | +1.9 | 161 | 430.09 | 29 | 18.02 | 77.31 | 17.98 | 77.47 | 18.01 | +0.16 | +55.17 | 0 | 0 |
| 2025/05/05 | 26.35 | -0.95 | -3.48 | 395 | 1,049.25 | 109 | 27.58 | 289.7 | 27.61 | 291.34 | 27.77 | +1.64 | +150.46 | 0 | 0 |
| 2025/05/02 | 27.3 | +0.55 | +2.06 | 287 | 786.16 | 50 | 17.39 | 136.52 | 17.37 | 137.09 | 17.44 | +0.56 | +113 | 0 | 0 |
| 2025/04/30 | 26.75 | -0.55 | -2.01 | 345 | 928.9 | 37 | 10.72 | 99.51 | 10.71 | 99.62 | 10.73 | +0.12 | +31.08 | 0 | 0 |
| 2025/04/29 | 27.3 | +0.45 | +1.68 | 270 | 730.31 | 34 | 12.58 | 91.69 | 12.55 | 92.14 | 12.62 | +0.45 | +132.35 | 0 | 0 |
| 2025/04/28 | 26.85 | +0.55 | +2.09 | 362 | 965.28 | 51 | 14.09 | 135.54 | 14.04 | 136.33 | 14.12 | +0.79 | +153.92 | 0 | 0 |
| 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 |
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。
