8024
14.1
TWD+0.05 (0.36%)
2025.05.28收盤
佑華－現股當沖
佑華最新現股當沖狀況
整理佑華最新(2025/05/27) 當沖狀況。整體成交張數為8張，佔整體市場成交張數的15.38%。當日現股當沖之總損益為+850元、每張平均損益則為+106元。
開盤價
14.4
收盤價
14.1
當日範圍
14.05 - 14.4
成交張數
20
開盤價(昨)
14.55
收盤價(昨)
14.05
昨日範圍
14.05 - 14.6
成交張數(昨)
52
成交金額
28.24萬
成交金額(昨)
73.61萬
52週範圍
11.7 - 21.7
發行股數
4516萬
市值
6億
現股當沖－歷史逐日資訊
開盤價
14.4
收盤價
14.1
成交張數
20
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(%) | ||||||
| 2025/05/29 | 14.05 | -0.05 | -0.35 | 35 | 48.83 | 8 | 22.86 | 11.2 | 22.94 | 11.22 | 22.98 | +0.02 | +25 | 0 | 0 |
| 2025/05/28 | 14.1 | +0.05 | +0.36 | 20 | 28.23 | 2 | 10 | 2.86 | 10.13 | 2.86 | 10.13 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 14.05 | -0.35 | -2.43 | 52 | 73.61 | 8 | 15.38 | 11.32 | 15.38 | 11.4 | 15.49 | +0.09 | +106.25 | 0 | 0 |
| 2025/05/26 | 14.4 | -0.1 | -0.69 | 31 | 44.88 | 12 | 38.71 | 17.37 | 38.71 | 17.42 | 38.82 | +0.05 | +41.67 | 0 | 0 |
| 2025/05/23 | 14.5 | -0.4 | -2.68 | 47 | 68.74 | 3 | 6.38 | 4.45 | 6.47 | 4.45 | 6.47 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 14.9 | +0.6 | +4.2 | 183 | 269.38 | 48 | 26.23 | 70.87 | 26.31 | 70.97 | 26.35 | +0.1 | +21.88 | 0 | 0 |
| 2025/05/21 | 14.3 | +0.2 | +1.42 | 119 | 168.16 | 9 | 7.56 | 12.64 | 7.52 | 12.76 | 7.59 | +0.11 | +122.22 | 0 | 0 |
| 2025/05/20 | 14.1 | +0.05 | +0.36 | 19 | 26.76 | 1 | 5.26 | 1.42 | 5.31 | 1.42 | 5.31 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 14.05 | -0.3 | -2.09 | 23 | 32.12 | 4 | 17.39 | 5.58 | 17.35 | 5.62 | 17.48 | +0.04 | +100 | 0 | 0 |
| 2025/05/16 | 14.35 | +0.05 | +0.35 | 36 | 51.7 | 2 | 5.56 | 2.88 | 5.57 | 2.88 | 5.57 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 14.3 | -0.15 | -1.04 | 33 | 46.95 | 5 | 15.15 | 7.11 | 15.14 | 7.16 | 15.25 | +0.05 | +100 | 0 | 0 |
| 2025/05/14 | 14.45 | +0.15 | +1.05 | 49 | 70.51 | 15 | 30.61 | 21.54 | 30.55 | 21.62 | 30.67 | +0.09 | +56.67 | 0 | 0 |
| 2025/05/13 | 14.3 | +0.15 | +1.06 | 45 | 64.73 | 7 | 15.56 | 9.98 | 15.42 | 10.11 | 15.61 | +0.12 | +171.43 | 0 | 0 |
| 2025/05/12 | 14.15 | -0.05 | -0.35 | 26 | 36.81 | 4 | 15.38 | 5.64 | 15.34 | 5.67 | 15.42 | +0.03 | +75 | 0 | 0 |
| 2025/05/09 | 14.2 | +0.1 | +0.71 | 78 | 111 | 3 | 3.85 | 4.28 | 3.86 | 4.25 | 3.83 | -0.03 | -100 | 0 | 0 |
| 2025/05/08 | 14.1 | +0.5 | +3.68 | 100 | 141.09 | 20 | 20 | 28.18 | 19.97 | 28.41 | 20.13 | +0.23 | +112.5 | 1 | 1 |
| 2025/05/07 | 13.6 | +0 | +0 | 51 | 69.53 | 13 | 25.49 | 17.64 | 25.37 | 17.79 | 25.58 | +0.14 | +111.54 | 0 | 0 |
| 2025/05/06 | 13.6 | +0.25 | +1.87 | 48 | 64.38 | 2 | 4.17 | 2.67 | 4.14 | 2.72 | 4.23 | +0.06 | +275 | 0 | 0 |
| 2025/05/05 | 13.35 | -0.5 | -3.61 | 51 | 68.98 | 14 | 27.45 | 18.96 | 27.49 | 18.97 | 27.5 | +0.01 | +3.57 | 0 | 0 |
| 2025/05/02 | 13.85 | +0 | +0 | 41 | 57.06 | 3 | 7.32 | 4.2 | 7.35 | 4.19 | 7.34 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/30 | 13.85 | -0.2 | -1.42 | 72 | 101.27 | 12 | 16.67 | 16.82 | 16.61 | 16.82 | 16.61 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 14.05 | -0.3 | -2.09 | 659 | 959.87 | 342 | 51.9 | 499.39 | 52.03 | 495.82 | 51.66 | -3.57 | -104.39 | 0 | 0 |
| 2025/04/28 | 14.35 | +1.3 | +9.96 | 568 | 804.76 | 303 | 53.35 | 424.7 | 52.77 | 430.64 | 53.51 | +5.93 | +195.87 | 0 | 0 |
| 2025/04/25 | 13.05 | +0.1 | +0.77 | 53 | 69.5 | 13 | 24.53 | 16.98 | 24.44 | 17.15 | 24.68 | +0.17 | +126.92 | 0 | 0 |
| 2025/04/24 | 12.95 | +0.05 | +0.39 | 35 | 45.1 | 9 | 25.71 | 11.63 | 25.8 | 11.66 | 25.85 | +0.03 | +27.78 | 0 | 0 |
| 2025/04/23 | 12.9 | +0.15 | +1.18 | 85 | 110.67 | 19 | 22.35 | 24.78 | 22.39 | 24.73 | 22.34 | -0.06 | -28.95 | 1 | 1.18 |
| 2025/04/22 | 12.75 | -0.1 | -0.78 | 90 | 115.42 | 36 | 40 | 46.12 | 39.96 | 46.34 | 40.15 | +0.21 | +59.72 | 0 | 0 |
| 2025/04/21 | 12.85 | -0.25 | -1.91 | 129 | 166.55 | 44 | 34.11 | 56.77 | 34.09 | 57.06 | 34.26 | +0.28 | +64.77 | 1 | 0.78 |
| 2025/04/18 | 13.1 | -0.75 | -5.42 | 969 | 1,348 | 569 | 58.72 | 794.47 | 58.94 | 785.86 | 58.3 | -8.62 | -151.41 | 1 | 0.1 |
| 2025/04/17 | 13.85 | +1.25 | +9.92 | 580 | 799.49 | 199 | 34.31 | 272.19 | 34.05 | 274.88 | 34.38 | +2.69 | +135.18 | 2 | 0.34 |
| 2025/04/16 | 12.6 | -0.05 | -0.4 | 37 | 46.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 12.65 | +0.45 | +3.69 | 45 | 56.32 | 7 | 15.56 | 8.72 | 15.48 | 8.79 | 15.61 | +0.07 | +100 | 0 | 0 |
| 2025/04/14 | 12.2 | +0.25 | +2.09 | 62 | 75.78 | 7 | 11.29 | 8.57 | 11.32 | 8.57 | 11.32 | +0 | +0 | 0 | 0 |
| 2025/04/11 | 11.95 | -0.7 | -5.53 | 75 | 90.78 | 14 | 18.67 | 17.02 | 18.74 | 16.95 | 18.67 | -0.07 | -50 | 1 | 1.33 |
| 2025/04/10 | 12.65 | +0.95 | +8.12 | 218 | 266.64 | 98 | 44.95 | 116.36 | 43.64 | 122.09 | 45.79 | +5.72 | +584.18 | 0 | 0 |
| 2025/04/09 | 11.7 | -1.3 | -10 | 128 | 150.34 | 7 | 5.47 | 8.24 | 5.48 | 8.28 | 5.51 | +0.04 | +50 | 0 | 0 |
| 2025/04/08 | 13 | -1.4 | -9.72 | 36 | 46.8 | 1 | 2.78 | 1.3 | 2.78 | 1.3 | 2.78 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 14.4 | -1.55 | -9.72 | 17 | 23.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.95 | +0 | +0 | 23 | 37.24 | 2 | 8.63 | 3.18 | 8.54 | 3.21 | 8.61 | +0.03 | +125 | 0 | 0 |
| 2025/04/01 | 15.95 | +0.35 | +2.24 | 14 | 22.33 | 3 | 21.28 | 4.71 | 21.12 | 4.78 | 21.41 | +0.07 | +216.67 | 0 | 0 |
| 2025/03/31 | 15.6 | -0.5 | -3.11 | 55 | 86.38 | 32 | 58.09 | 50.16 | 58.07 | 50.19 | 58.1 | +0.03 | +9.38 | 0 | 0 |
| 2025/03/28 | 16.1 | -0.15 | -0.92 | 13 | 21.16 | 4 | 30.58 | 6.49 | 30.65 | 6.47 | 30.6 | -0.01 | -25 | 0 | 0 |
| 2025/03/27 | 16.25 | -0.05 | -0.31 | 19 | 31.02 | 3 | 15.69 | 4.88 | 15.72 | 4.88 | 15.75 | +0.01 | +33.33 | 0 | 0 |
| 2025/03/26 | 16.3 | -0.05 | -0.31 | 12 | 19.81 | 1 | 8.25 | 1.64 | 8.28 | 1.64 | 8.28 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 16.35 | -0.05 | -0.3 | 28 | 46.21 | 2 | 7.1 | 3.29 | 7.11 | 3.29 | 7.12 | +0.01 | +25 | 0 | 0 |
| 2025/03/24 | 16.4 | +0.05 | +0.31 | 36 | 59.29 | 4 | 11.09 | 6.58 | 11.1 | 6.59 | 11.12 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/21 | 16.35 | -0.25 | -1.51 | 205 | 334.7 | 79 | 38.52 | 128.65 | 38.44 | 129.31 | 38.63 | +0.66 | +83.54 | 0 | 0 |
| 2025/03/20 | 16.6 | +0.05 | +0.3 | 26 | 43.44 | 8 | 30.64 | 13.35 | 30.72 | 13.34 | 30.7 | -0.01 | -12.5 | 0 | 0 |
| 2025/03/19 | 16.55 | +0.05 | +0.3 | 33 | 55.32 | 7 | 21.03 | 11.7 | 21.14 | 11.69 | 21.13 | -0.01 | -7.14 | 0 | 0 |
| 2025/03/18 | 16.5 | -0.25 | -1.49 | 64 | 107.67 | 44 | 68.6 | 74.08 | 68.81 | 73.9 | 68.64 | -0.18 | -42.05 | 0 | 0 |
| 2025/03/17 | 16.75 | -0.05 | -0.3 | 33 | 55.58 | 8 | 24.14 | 13.43 | 24.16 | 13.39 | 24.09 | -0.04 | -43.75 | 0 | 0 |
| 2025/03/14 | 16.8 | +0.05 | +0.3 | 16 | 27.49 | 5 | 30.61 | 8.44 | 30.69 | 8.41 | 30.62 | -0.02 | -40 | 0 | 0 |
| 2025/03/13 | 16.75 | -0.1 | -0.59 | 58 | 96.53 | 28 | 48.67 | 47.02 | 48.71 | 46.95 | 48.64 | -0.07 | -25 | 0 | 0 |
| 2025/03/12 | 16.85 | -0.1 | -0.59 | 54 | 91.77 | 20 | 37.01 | 34.02 | 37.06 | 34.08 | 37.13 | +0.06 | +30 | 0 | 0 |
| 2025/03/11 | 16.95 | -0.15 | -0.88 | 28 | 48.16 | 12 | 42.11 | 20.27 | 42.08 | 20.27 | 42.1 | +0.01 | +8.33 | 0 | 0 |
| 2025/03/10 | 17.1 | +0 | +0 | 18 | 31.13 | 4 | 22 | 6.85 | 22 | 6.86 | 22.03 | +0.01 | +25 | 1 | 5.5 |
| 2025/03/07 | 17.1 | +0.1 | +0.59 | 30 | 51.56 | 11 | 36.42 | 18.77 | 36.41 | 18.79 | 36.45 | +0.02 | +18.18 | 0 | 0 |
| 2025/03/06 | 17 | -0.15 | -0.87 | 70 | 119.76 | 41 | 58.38 | 70.02 | 58.47 | 70.09 | 58.53 | +0.07 | +17.07 | 0 | 0 |
| 2025/03/05 | 17.15 | +0 | +0 | 25 | 43.07 | 5 | 19.96 | 8.62 | 20.02 | 8.61 | 19.99 | -0.01 | -30 | 0 | 0 |
| 2025/03/04 | 17.15 | -0.1 | -0.58 | 1 | 1.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 17.25 | +0.15 | +0.88 | 29 | 50.03 | 4 | 13.77 | 6.91 | 13.8 | 6.9 | 13.79 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/27 | 17.1 | -0.45 | -2.56 | 133 | 229.71 | 42 | 31.57 | 72.49 | 31.56 | 72.39 | 31.52 | -0.1 | -22.62 | 0 | 0 |
| 2025/02/26 | 17.55 | -0.25 | -1.4 | 183 | 320.77 | 69 | 37.67 | 120.92 | 37.7 | 121.07 | 37.74 | +0.15 | +22.46 | 0 | 0 |
| 2025/02/25 | 17.8 | -0.2 | -1.11 | 12 | 21.74 | 4 | 33.2 | 7.27 | 33.44 | 7.27 | 33.44 | +0 | +0 | 0 | 0 |
| 2025/02/24 | 18 | +0 | +0 | 12 | 22.54 | 3 | 24.09 | 5.43 | 24.09 | 5.46 | 24.21 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/21 | 18 | +0.15 | +0.84 | 15 | 27.05 | 5 | 33.21 | 9.02 | 33.34 | 9.03 | 33.38 | +0.01 | +20 | 0 | 0 |
| 2025/02/20 | 17.85 | -0.15 | -0.83 | 12 | 21.61 | 2 | 16.59 | 3.6 | 16.68 | 3.6 | 16.68 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 18 | +0.3 | +1.69 | 47 | 84.92 | 10 | 21.25 | 18 | 21.2 | 18.04 | 21.24 | +0.04 | +40 | 0 | 0 |
| 2025/02/18 | 17.7 | -0.3 | -1.67 | 32 | 57 | 1 | 3.11 | 1.77 | 3.11 | 1.77 | 3.11 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 18 | +0.85 | +4.96 | 146 | 261.27 | 38 | 26.09 | 67.84 | 25.97 | 68.08 | 26.06 | +0.23 | +61.84 | 0 | 0 |
| 2025/02/14 | 17.15 | -0.1 | -0.58 | 21 | 36.16 | 5 | 23.72 | 8.59 | 23.74 | 8.61 | 23.81 | +0.03 | +50 | 0 | 0 |
| 2025/02/13 | 17.25 | +0.1 | +0.58 | 39 | 67.07 | 5 | 12.81 | 8.6 | 12.81 | 8.6 | 12.81 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 17.15 | +0.15 | +0.88 | 17 | 29.65 | 3 | 17.3 | 5.19 | 17.5 | 5.19 | 17.5 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 17 | -0.3 | -1.73 | 18 | 30.88 | 7 | 38.84 | 12.02 | 38.93 | 11.97 | 38.77 | -0.05 | -71.43 | 0 | 0 |
| 2025/02/10 | 17.3 | +0.25 | +1.47 | 52 | 88.35 | 12 | 23.29 | 20.44 | 23.14 | 20.64 | 23.37 | +0.2 | +170.83 | 0 | 0 |
| 2025/02/07 | 17.05 | +0.15 | +0.89 | 13 | 22.49 | 3 | 22.73 | 5.12 | 22.77 | 5.13 | 22.83 | +0.01 | +50 | 0 | 0 |
| 2025/02/06 | 16.9 | +0.1 | +0.6 | 97 | 164.55 | 65 | 66.91 | 110.33 | 67.05 | 110.11 | 66.91 | -0.23 | -34.62 | 0 | 0 |
| 2025/02/05 | 16.8 | -0.4 | -2.33 | 149 | 248.17 | 90 | 60.46 | 149.93 | 60.41 | 150.69 | 60.72 | +0.76 | +84.44 | 0 | 0 |
| 2025/02/04 | 17.2 | +0.45 | +2.69 | 40 | 67.74 | 20 | 50.51 | 34.17 | 50.44 | 34.16 | 50.43 | -0.01 | -2.5 | 0 | 0 |
| 2025/02/03 | 16.75 | -0.1 | -0.59 | 42 | 70.29 | 15 | 35.68 | 25.08 | 35.68 | 25.2 | 35.85 | +0.12 | +80 | 0 | 0 |
| 2025/01/22 | 16.85 | +0.05 | +0.3 | 33 | 55.93 | 17 | 51.45 | 28.89 | 51.66 | 28.81 | 51.51 | -0.09 | -50 | 0 | 0 |
| 2025/01/21 | 16.8 | +0 | +0 | 56 | 95.75 | 25 | 44.63 | 42.98 | 44.89 | 42.97 | 44.88 | -0.01 | -4 | 0 | 0 |
| 2025/01/20 | 16.8 | -0.05 | -0.3 | 20 | 33.88 | 13 | 64.53 | 21.86 | 64.53 | 21.92 | 64.69 | +0.06 | +42.31 | 0 | 0 |
| 2025/01/17 | 16.85 | -0.1 | -0.59 | 9 | 15.66 | 4 | 43.19 | 6.77 | 43.24 | 6.78 | 43.27 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/16 | 16.95 | +0.1 | +0.59 | 20 | 34.92 | 6 | 29.34 | 10.21 | 29.25 | 10.35 | 29.64 | +0.14 | +225 | 0 | 0 |
| 2025/01/15 | 16.85 | +0.1 | +0.6 | 14 | 23.64 | 2 | 14.26 | 3.39 | 14.34 | 3.38 | 14.32 | -0.01 | -25 | 0 | 0 |
| 2025/01/14 | 16.75 | -0.05 | -0.3 | 56 | 93.32 | 29 | 51.67 | 48.34 | 51.79 | 48.4 | 51.86 | +0.07 | +22.41 | 0 | 0 |
| 2025/01/13 | 16.8 | +0 | +0 | 52 | 84.61 | 7 | 13.56 | 11.47 | 13.56 | 11.49 | 13.58 | +0.02 | +28.57 | 0 | 0 |
| 2025/01/10 | 16.8 | +0 | +0 | 25 | 42.31 | 5 | 19.99 | 8.46 | 19.99 | 8.45 | 19.97 | -0.01 | -10 | 0 | 0 |
| 2025/01/09 | 16.8 | -0.15 | -0.88 | 21 | 35.97 | 6 | 28.22 | 10.21 | 28.4 | 10.21 | 28.37 | -0.01 | -16.67 | 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。
