8027
78.8
TWD-0.80 (-1.01%)
2025.05.28收盤
鈦昇－現股當沖
鈦昇最新現股當沖狀況
整理鈦昇最新(2025/05/27) 當沖狀況。整體成交張數為102張，佔整體市場成交張數的24.76%。當日現股當沖之總損益為+1.73萬元、每張平均損益則為+170元。
開盤價
80.3
收盤價
78.8
當日範圍
78.5 - 82.1
成交張數
424
開盤價(昨)
80.3
收盤價(昨)
79.6
昨日範圍
79.5 - 81.3
成交張數(昨)
412
成交金額
3381.75萬
成交金額(昨)
3299.44萬
52週範圍
54.8 - 141.5
發行股數
1億
市值
85億
現股當沖－歷史逐日資訊
開盤價
80.3
收盤價
78.8
成交張數
424
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 | 79.5 | +0.7 | +0.89 | 409 | 3,257.3 | 168 | 41.08 | 1,337.27 | 41.05 | 1,339.55 | 41.12 | +2.28 | +135.71 | 0 | 0 |
| 2025/05/28 | 78.8 | -0.8 | -1.01 | 424 | 3,381.75 | 154 | 36.32 | 1,236.81 | 36.57 | 1,235.54 | 36.54 | -1.27 | -82.47 | 0 | 0 |
| 2025/05/27 | 79.6 | -0.5 | -0.62 | 412 | 3,299.44 | 102 | 24.76 | 817.31 | 24.77 | 819.04 | 24.82 | +1.73 | +169.61 | 0 | 0 |
| 2025/05/26 | 80.1 | -1.8 | -2.2 | 376 | 3,048.97 | 61 | 16.22 | 494.28 | 16.21 | 495.76 | 16.26 | +1.48 | +242.62 | 0 | 0 |
| 2025/05/23 | 81.9 | -0.4 | -0.49 | 769 | 6,384.31 | 285 | 37.06 | 2,361.38 | 36.99 | 2,369.33 | 37.11 | +7.95 | +278.95 | 1 | 0.13 |
| 2025/05/22 | 82.3 | +0.2 | +0.24 | 278 | 2,277.36 | 100 | 35.97 | 817.95 | 35.92 | 820.25 | 36.02 | +2.3 | +230 | 0 | 0 |
| 2025/05/21 | 82.1 | +1.4 | +1.73 | 360 | 2,952.24 | 101 | 28.06 | 825.92 | 27.98 | 827.75 | 28.04 | +1.83 | +181.19 | 0 | 0 |
| 2025/05/20 | 80.7 | -1.1 | -1.34 | 623 | 5,056.67 | 193 | 30.98 | 1,567.91 | 31.01 | 1,569.45 | 31.04 | +1.54 | +79.79 | 0 | 0 |
| 2025/05/19 | 81.8 | -3.5 | -4.1 | 1,194 | 9,925.62 | 309 | 25.88 | 2,552.16 | 25.71 | 2,591.55 | 26.11 | +39.39 | +1,274.76 | 2 | 0.17 |
| 2025/05/16 | 85.3 | +0.3 | +0.35 | 874 | 7,418.25 | 287 | 32.84 | 2,433.71 | 32.81 | 2,439.59 | 32.89 | +5.88 | +204.88 | 1 | 0.11 |
| 2025/05/15 | 85 | -1.1 | -1.28 | 1,229 | 10,518.01 | 486 | 39.54 | 4,156.75 | 39.52 | 4,166.14 | 39.61 | +9.39 | +193.21 | 0 | 0 |
| 2025/05/14 | 86.1 | +5.2 | +6.43 | 2,818 | 24,060.91 | 1,118 | 39.67 | 9,502.35 | 39.49 | 9,552.19 | 39.7 | +49.84 | +445.8 | 61 | 2.16 |
| 2025/05/13 | 80.9 | +1 | +1.25 | 2,781 | 23,068.35 | 1,489 | 53.54 | 12,336.81 | 53.48 | 12,380.36 | 53.67 | +43.55 | +292.48 | 0 | 0 |
| 2025/05/12 | 79.9 | +7.2 | +9.9 | 2,281 | 17,872.29 | 478 | 20.96 | 3,686.77 | 20.63 | 3,742.07 | 20.94 | +55.3 | +1,156.9 | 1 | 0.04 |
| 2025/05/09 | 72.7 | +0.6 | +0.83 | 279 | 2,017.23 | 75 | 26.88 | 539.57 | 26.75 | 543.25 | 26.93 | +3.68 | +490.67 | 0 | 0 |
| 2025/05/08 | 72.1 | +0.5 | +0.7 | 275 | 1,988.66 | 64 | 23.27 | 461.86 | 23.22 | 464.36 | 23.35 | +2.5 | +390.62 | 1 | 0.36 |
| 2025/05/07 | 71.6 | -1.9 | -2.59 | 350 | 2,524.21 | 98 | 28 | 708.36 | 28.06 | 707.56 | 28.03 | -0.8 | -81.63 | 0 | 0 |
| 2025/05/06 | 73.5 | +0.7 | +0.96 | 434 | 3,171.06 | 141 | 32.49 | 1,026.08 | 32.36 | 1,033.05 | 32.58 | +6.97 | +494.33 | 0 | 0 |
| 2025/05/05 | 72.8 | -3 | -3.96 | 928 | 6,743.53 | 232 | 25 | 1,689.03 | 25.05 | 1,689.66 | 25.06 | +0.63 | +27.16 | 1 | 0.11 |
| 2025/05/02 | 75.8 | +0.7 | +0.93 | 632 | 4,834.67 | 282 | 44.62 | 2,154.12 | 44.56 | 2,154.57 | 44.56 | +0.45 | +15.96 | 0 | 0 |
| 2025/04/30 | 75.1 | -0.1 | -0.13 | 549 | 4,153.8 | 257 | 46.81 | 1,943.09 | 46.78 | 1,947.07 | 46.87 | +3.98 | +154.86 | 1 | 0.18 |
| 2025/04/29 | 75.2 | +1.2 | +1.62 | 429 | 3,201.11 | 153 | 35.66 | 1,138.94 | 35.58 | 1,140.2 | 35.62 | +1.26 | +82.35 | 0 | 0 |
| 2025/04/28 | 74 | +0.4 | +0.54 | 510 | 3,745.75 | 142 | 27.84 | 1,038.69 | 27.73 | 1,044.93 | 27.9 | +6.24 | +439.44 | 0 | 0 |
| 2025/04/25 | 73.6 | +0.3 | +0.41 | 613 | 4,551.28 | 270 | 44.05 | 2,002.27 | 43.99 | 2,006.1 | 44.08 | +3.83 | +141.85 | 1 | 0.16 |
| 2025/04/24 | 73.3 | -1.6 | -2.14 | 824 | 6,140.04 | 391 | 47.45 | 2,912.71 | 47.44 | 2,917.39 | 47.51 | +4.68 | +119.69 | 0 | 0 |
| 2025/04/23 | 74.9 | +0.9 | +1.22 | 1,028 | 7,826.58 | 480 | 46.69 | 3,668.07 | 46.87 | 3,657.02 | 46.73 | -11.05 | -230.21 | 2 | 0.19 |
| 2025/04/22 | 74 | +0.2 | +0.27 | 1,143 | 8,512.91 | 591 | 51.71 | 4,407.48 | 51.77 | 4,409.88 | 51.8 | +2.4 | +40.61 | 1 | 0.09 |
| 2025/04/21 | 73.8 | -4.4 | -5.63 | 1,041 | 7,953.21 | 277 | 26.61 | 2,113.5 | 26.57 | 2,111.54 | 26.55 | -1.96 | -70.76 | 0 | 0 |
| 2025/04/18 | 78.2 | +1.1 | +1.43 | 957 | 7,465.72 | 332 | 34.69 | 2,579.12 | 34.55 | 2,588.92 | 34.68 | +9.8 | +295.18 | 0 | 0 |
| 2025/04/17 | 77.1 | +0 | +0 | 915 | 7,003.71 | 439 | 47.98 | 3,357.59 | 47.94 | 3,368.73 | 48.1 | +11.14 | +253.76 | 0 | 0 |
| 2025/04/16 | 77.1 | +1.7 | +2.25 | 1,607 | 12,115.3 | 756 | 47.04 | 5,687.82 | 46.95 | 5,700.31 | 47.05 | +12.49 | +165.21 | 3 | 0.19 |
| 2025/04/15 | 75.4 | +6.8 | +9.91 | 1,066 | 7,739.08 | 309 | 28.99 | 2,209.64 | 28.55 | 2,234.44 | 28.87 | +24.8 | +802.59 | 1 | 0.09 |
| 2025/04/14 | 68.6 | +5 | +7.86 | 1,151 | 7,846.22 | 439 | 38.14 | 2,984.26 | 38.03 | 2,991.49 | 38.13 | +7.23 | +164.69 | 0 | 0 |
| 2025/04/11 | 63.6 | +3.4 | +5.65 | 1,403 | 8,594.03 | 323 | 23.02 | 1,962.74 | 22.84 | 2,000.44 | 23.28 | +37.7 | +1,167.18 | 3 | 0.21 |
| 2025/04/10 | 60.2 | +5.4 | +9.85 | 341 | 2,052.82 | 2 | 0.59 | 12.04 | 0.59 | 12.04 | 0.59 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 54.8 | -6 | -9.87 | 1,521 | 8,343.58 | 51 | 3.35 | 280.67 | 3.36 | 282.55 | 3.39 | +1.88 | +368.63 | 0 | 0 |
| 2025/04/08 | 60.8 | -6.7 | -9.93 | 401 | 2,438.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 67.5 | -7.4 | -9.88 | 77 | 517.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 74.9 | +2.3 | +3.17 | 380 | 2,798.14 | 111 | 29.22 | 817.71 | 29.22 | 815.22 | 29.13 | -2.49 | -224.32 | 0 | 0 |
| 2025/04/01 | 72.6 | +3.4 | +4.91 | 597 | 4,281.81 | 116 | 19.43 | 819.68 | 19.14 | 828.56 | 19.35 | +8.88 | +765.52 | 0 | 0 |
| 2025/03/31 | 69.2 | -7.6 | -9.9 | 1,727 | 12,127.41 | 389 | 22.53 | 2,755.07 | 22.72 | 2,742.95 | 22.62 | -12.12 | -311.57 | 0 | 0 |
| 2025/03/28 | 76.8 | -3.2 | -4 | 852 | 6,618.92 | 206 | 24.17 | 1,598.82 | 24.16 | 1,605.37 | 24.25 | +6.55 | +317.96 | 0 | 0 |
| 2025/03/27 | 80 | -0.5 | -0.62 | 273 | 2,181.43 | 93 | 34.08 | 744.11 | 34.11 | 744.04 | 34.11 | -0.07 | -7.53 | 0 | 0 |
| 2025/03/26 | 80.5 | +0.1 | +0.12 | 217 | 1,756.22 | 37 | 17.03 | 299.03 | 17.03 | 299.53 | 17.06 | +0.5 | +135.14 | 0 | 0 |
| 2025/03/25 | 80.4 | -0.2 | -0.25 | 298 | 2,399.23 | 31 | 10.42 | 250.5 | 10.44 | 250.45 | 10.44 | -0.05 | -16.13 | 0 | 0 |
| 2025/03/24 | 80.6 | -0.7 | -0.86 | 279 | 2,270.24 | 70 | 25.11 | 570.61 | 25.13 | 570.93 | 25.15 | +0.32 | +45.71 | 0 | 0 |
| 2025/03/21 | 81.3 | -1.2 | -1.45 | 308 | 2,515.38 | 44 | 14.31 | 360.99 | 14.35 | 359.96 | 14.31 | -1.03 | -234.09 | 0 | 0 |
| 2025/03/20 | 82.5 | +0.5 | +0.61 | 163 | 1,349.81 | 29 | 17.79 | 240.1 | 17.79 | 240.28 | 17.8 | +0.18 | +62.07 | 0 | 0 |
| 2025/03/19 | 82 | -1.5 | -1.8 | 250 | 2,067.76 | 50 | 20.03 | 414.42 | 20.04 | 414.88 | 20.06 | +0.46 | +92 | 0 | 0 |
| 2025/03/18 | 83.5 | +0.4 | +0.48 | 272 | 2,271.09 | 76 | 27.94 | 633.9 | 27.91 | 635.34 | 27.98 | +1.44 | +189.47 | 0 | 0 |
| 2025/03/17 | 83.1 | -1.2 | -1.42 | 366 | 3,062.62 | 95 | 25.99 | 798.9 | 26.09 | 797.07 | 26.03 | -1.83 | -192.63 | 1 | 0.27 |
| 2025/03/14 | 84.3 | +1.5 | +1.81 | 470 | 3,918.3 | 189 | 40.18 | 1,570.55 | 40.08 | 1,574.59 | 40.19 | +4.04 | +213.76 | 0 | 0 |
| 2025/03/13 | 82.8 | -2.2 | -2.59 | 733 | 6,222.18 | 338 | 46.11 | 2,891.31 | 46.47 | 2,882.64 | 46.33 | -8.67 | -256.51 | 0 | 0 |
| 2025/03/12 | 85 | +0.9 | +1.07 | 494 | 4,150.01 | 136 | 27.54 | 1,138.23 | 27.43 | 1,143.57 | 27.56 | +5.34 | +392.65 | 0 | 0 |
| 2025/03/11 | 84.1 | -1 | -1.18 | 897 | 7,403.23 | 368 | 41.03 | 3,025.25 | 40.86 | 3,040.12 | 41.06 | +14.87 | +404.08 | 0 | 0 |
| 2025/03/10 | 85.1 | -1.9 | -2.18 | 639 | 5,460.11 | 121 | 18.95 | 1,037.97 | 19.01 | 1,037.31 | 19 | -0.66 | -54.55 | 0 | 0 |
| 2025/03/07 | 87 | -0.7 | -0.8 | 785 | 6,905.79 | 323 | 41.15 | 2,843.42 | 41.17 | 2,850.17 | 41.27 | +6.75 | +208.98 | 0 | 0 |
| 2025/03/06 | 87.7 | -2.3 | -2.56 | 646 | 5,723.64 | 97 | 15 | 860.48 | 15.03 | 859.1 | 15.01 | -1.38 | -142.27 | 0 | 0 |
| 2025/03/05 | 90 | +2.2 | +2.51 | 762 | 6,838.68 | 326 | 42.77 | 2,921.06 | 42.71 | 2,920.46 | 42.71 | -0.6 | -18.4 | 1 | 0.13 |
| 2025/03/04 | 87.8 | -0.5 | -0.57 | 609 | 5,300.55 | 293 | 48.09 | 2,547.7 | 48.06 | 2,555.66 | 48.21 | +7.96 | +271.67 | 0 | 0 |
| 2025/03/03 | 88.3 | +0.8 | +0.91 | 704 | 6,133.47 | 289 | 41.07 | 2,506.2 | 40.86 | 2,524.05 | 41.15 | +17.85 | +617.65 | 0 | 0 |
| 2025/02/27 | 87.5 | -1.6 | -1.8 | 620 | 5,478.62 | 101 | 16.3 | 894.59 | 16.33 | 895.18 | 16.34 | +0.59 | +58.42 | 0 | 0 |
| 2025/02/26 | 89.1 | -0.9 | -1 | 342 | 3,057.24 | 66 | 19.32 | 591.31 | 19.34 | 591.7 | 19.35 | +0.39 | +59.09 | 0 | 0 |
| 2025/02/25 | 90 | -1.2 | -1.32 | 480 | 4,336.18 | 101 | 21.04 | 913.22 | 21.06 | 914.39 | 21.09 | +1.17 | +115.84 | 0 | 0 |
| 2025/02/24 | 91.2 | -1.1 | -1.19 | 499 | 4,557.21 | 64 | 12.82 | 584.1 | 12.82 | 585.1 | 12.84 | +1 | +156.25 | 0 | 0 |
| 2025/02/21 | 92.3 | -0.3 | -0.32 | 849 | 7,859.52 | 282 | 33.23 | 2,610.91 | 33.22 | 2,613.73 | 33.26 | +2.82 | +100 | 1 | 0.12 |
| 2025/02/20 | 92.6 | -1.6 | -1.7 | 1,209 | 11,313.73 | 399 | 33.01 | 3,745.58 | 33.11 | 3,745.75 | 33.11 | +0.17 | +4.26 | 0 | 0 |
| 2025/02/19 | 94.2 | +2.7 | +2.95 | 4,103 | 39,530.15 | 1,999 | 48.72 | 19,215.09 | 48.61 | 19,247.48 | 48.69 | +32.39 | +162.03 | 1 | 0.02 |
| 2025/02/18 | 91.5 | -0.2 | -0.22 | 1,092 | 9,990.06 | 410 | 37.54 | 3,750.25 | 37.54 | 3,756.25 | 37.6 | +6 | +146.34 | 0 | 0 |
| 2025/02/17 | 91.7 | +3 | +3.38 | 2,026 | 18,381.4 | 824 | 40.67 | 7,446.28 | 40.51 | 7,447.79 | 40.52 | +1.51 | +18.33 | 2 | 0.1 |
| 2025/02/14 | 88.7 | +4.5 | +5.34 | 3,200 | 28,275.7 | 1,576 | 49.24 | 13,895.85 | 49.14 | 13,956.3 | 49.36 | +60.45 | +383.57 | 2 | 0.06 |
| 2025/02/13 | 84.2 | +0.8 | +0.96 | 1,756 | 15,019.83 | 797 | 45.39 | 6,817.95 | 45.39 | 6,830.36 | 45.48 | +12.41 | +155.71 | 1 | 0.06 |
| 2025/02/12 | 83.4 | +0.4 | +0.48 | 648 | 5,372.44 | 220 | 33.95 | 1,822.97 | 33.93 | 1,829.25 | 34.05 | +6.28 | +285.45 | 0 | 0 |
| 2025/02/11 | 83 | +0.8 | +0.97 | 396 | 3,285.55 | 100 | 25.23 | 828.59 | 25.22 | 829.06 | 25.23 | +0.47 | +47 | 0 | 0 |
| 2025/02/10 | 82.2 | -0.5 | -0.6 | 504 | 4,177.93 | 161 | 31.92 | 1,330.51 | 31.85 | 1,336.46 | 31.99 | +5.95 | +369.57 | 0 | 0 |
| 2025/02/07 | 82.7 | +0.9 | +1.1 | 394 | 3,238.98 | 99 | 25.11 | 810.18 | 25.01 | 813.52 | 25.12 | +3.34 | +337.37 | 0 | 0 |
| 2025/02/06 | 81.8 | +1.1 | +1.36 | 532 | 4,317.83 | 155 | 29.12 | 1,254.35 | 29.05 | 1,256.57 | 29.1 | +2.22 | +143.23 | 0 | 0 |
| 2025/02/05 | 80.7 | +2.3 | +2.93 | 377 | 3,036.53 | 82 | 21.72 | 659.35 | 21.71 | 659.26 | 21.71 | -0.09 | -10.98 | 0 | 0 |
| 2025/02/04 | 78.4 | -1 | -1.26 | 411 | 3,209.02 | 97 | 23.61 | 757.22 | 23.6 | 760.56 | 23.7 | +3.34 | +344.33 | 0 | 0 |
| 2025/02/03 | 79.4 | -2.4 | -2.93 | 783 | 6,135.98 | 240 | 30.64 | 1,877.68 | 30.6 | 1,889.54 | 30.79 | +11.86 | +494.17 | 0 | 0 |
| 2025/01/22 | 81.8 | +0.7 | +0.86 | 276 | 2,240.44 | 34 | 12.34 | 276.11 | 12.32 | 276.62 | 12.35 | +0.51 | +150 | 3 | 1.09 |
| 2025/01/21 | 81.1 | -0.3 | -0.37 | 240 | 1,949.1 | 60 | 25.03 | 488.04 | 25.04 | 488.65 | 25.07 | +0.61 | +101.67 | 0 | 0 |
| 2025/01/20 | 81.4 | +1.2 | +1.5 | 354 | 2,879.91 | 52 | 14.67 | 420.04 | 14.59 | 422.18 | 14.66 | +2.14 | +411.54 | 0 | 0 |
| 2025/01/17 | 80.2 | -1.6 | -1.96 | 329 | 2,653.09 | 85 | 25.87 | 686.11 | 25.86 | 687.65 | 25.92 | +1.54 | +181.18 | 0 | 0 |
| 2025/01/16 | 81.8 | +1.8 | +2.25 | 347 | 2,841.82 | 71 | 20.45 | 581.05 | 20.45 | 580.99 | 20.44 | -0.06 | -8.45 | 0 | 0 |
| 2025/01/15 | 80 | +0 | +0 | 521 | 4,211.44 | 155 | 29.73 | 1,250.19 | 29.69 | 1,253.01 | 29.75 | +2.82 | +181.94 | 0 | 0 |
| 2025/01/14 | 80 | +3.4 | +4.44 | 587 | 4,609.06 | 124 | 21.13 | 970.55 | 21.06 | 973.78 | 21.13 | +3.23 | +260.48 | 0 | 0 |
| 2025/01/13 | 76.6 | -5.1 | -6.24 | 1,614 | 12,479.71 | 435 | 26.96 | 3,371.52 | 27.02 | 3,378.98 | 27.08 | +7.46 | +171.49 | 0 | 0 |
| 2025/01/10 | 81.7 | +0.8 | +0.99 | 827 | 6,673.42 | 172 | 20.8 | 1,386.93 | 20.78 | 1,393.29 | 20.88 | +6.36 | +369.77 | 0 | 0 |
| 2025/01/09 | 80.9 | -3.7 | -4.37 | 1,108 | 9,126.62 | 303 | 27.36 | 2,494.11 | 27.33 | 2,506.38 | 27.46 | +12.27 | +404.95 | 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。
