8069
208
TWD-2.00 (-0.95%)
2025.05.28收盤
元太－現股當沖
元太最新現股當沖狀況
整理元太最新(2025/05/27) 當沖狀況。整體成交張數為1,784張，佔整體市場成交張數的28.13%。當日現股當沖之總損益為+16.5萬元、每張平均損益則為+92元。
開盤價
212.5
收盤價
208
當日範圍
206 - 214.5
成交張數
6,439
開盤價(昨)
212
收盤價(昨)
210
昨日範圍
208.5 - 212.5
成交張數(昨)
6,341
成交金額
13.54億
成交金額(昨)
13.33億
52週範圍
198.5 - 319
發行股數
11億
市值
2391億
現股當沖－歷史逐日資訊
開盤價
212.5
收盤價
208
成交張數
6,439
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 | 212 | +4 | +1.92 | 12,270 | 261,789.45 | 4,788 | 39.02 | 102,450.7 | 39.13 | 102,289.35 | 39.07 | -161.35 | -336.99 | 8 | 0.07 |
| 2025/05/28 | 208 | -2 | -0.95 | 6,439 | 135,355.25 | 1,912 | 29.69 | 40,275.05 | 29.76 | 40,272.8 | 29.75 | -2.25 | -11.77 | 2 | 0.03 |
| 2025/05/27 | 210 | -0.5 | -0.24 | 6,341 | 133,268.65 | 1,784 | 28.13 | 37,528.1 | 28.16 | 37,544.6 | 28.17 | +16.5 | +92.49 | 0 | 0 |
| 2025/05/26 | 210.5 | +0.5 | +0.24 | 5,105 | 107,613.75 | 1,283 | 25.13 | 27,055.2 | 25.14 | 27,058.05 | 25.14 | +2.85 | +22.21 | 3 | 0.06 |
| 2025/05/23 | 210 | -1.5 | -0.71 | 11,831 | 247,620.85 | 4,362 | 36.87 | 91,377.55 | 36.9 | 91,567.1 | 36.98 | +189.55 | +434.55 | 13 | 0.11 |
| 2025/05/22 | 211.5 | -2 | -0.94 | 25,332 | 516,827.85 | 13,800 | 54.48 | 280,424.55 | 54.26 | 282,066.3 | 54.58 | +1,641.75 | +1,189.67 | 32 | 0.13 |
| 2025/05/21 | 213.5 | -5 | -2.29 | 12,905 | 274,749.05 | 4,753 | 36.83 | 101,085.1 | 36.79 | 101,217.05 | 36.84 | +131.95 | +277.61 | 2 | 0.02 |
| 2025/05/20 | 218.5 | +2 | +0.92 | 5,417 | 118,989.2 | 1,842 | 34 | 40,362.1 | 33.92 | 40,618.55 | 34.14 | +256.45 | +1,392.24 | 2 | 0.04 |
| 2025/05/19 | 216.5 | -7.5 | -3.35 | 7,889 | 172,270.5 | 2,238 | 28.37 | 48,913 | 28.39 | 48,923.65 | 28.4 | +10.65 | +47.59 | 1 | 0.01 |
| 2025/05/16 | 224 | -6.5 | -2.82 | 6,051 | 137,200.6 | 1,811 | 29.93 | 41,063.05 | 29.93 | 41,175.8 | 30.01 | +112.75 | +622.58 | 5 | 0.08 |
| 2025/05/15 | 230.5 | -3 | -1.28 | 4,386 | 101,146.65 | 1,717 | 39.15 | 39,585.7 | 39.14 | 39,629.95 | 39.18 | +44.25 | +257.72 | 3 | 0.07 |
| 2025/05/14 | 233.5 | +0.5 | +0.21 | 17,497 | 413,864.1 | 8,825 | 50.44 | 208,461.1 | 50.37 | 209,272.35 | 50.57 | +811.25 | +919.26 | 3 | 0.02 |
| 2025/05/13 | 233 | +21 | +9.91 | 16,916 | 390,670.55 | 5,788 | 34.22 | 133,189.55 | 34.09 | 133,648.2 | 34.21 | +458.65 | +792.42 | 1 | 0.01 |
| 2025/05/12 | 212 | -2 | -0.93 | 13,143 | 279,367.8 | 2,895 | 22.03 | 61,557.8 | 22.03 | 61,643.3 | 22.07 | +85.5 | +295.34 | 5 | 0.04 |
| 2025/05/09 | 214 | -15.5 | -6.75 | 15,837 | 342,402.3 | 4,378 | 27.64 | 94,674.95 | 27.65 | 95,248.85 | 27.82 | +573.9 | +1,310.87 | 8 | 0.05 |
| 2025/05/08 | 229.5 | -7.5 | -3.16 | 8,418 | 193,025.5 | 2,960 | 35.16 | 67,898.2 | 35.18 | 68,121.15 | 35.29 | +222.95 | +753.21 | 2 | 0.02 |
| 2025/05/07 | 237 | +3.5 | +1.5 | 5,077 | 120,964.25 | 2,161 | 42.56 | 51,549.75 | 42.62 | 51,519.5 | 42.59 | -30.25 | -139.98 | 4 | 0.08 |
| 2025/05/06 | 233.5 | +0 | +0 | 3,883 | 90,712.2 | 1,478 | 38.06 | 34,539.7 | 38.08 | 34,554.45 | 38.09 | +14.75 | +99.8 | 3 | 0.08 |
| 2025/05/05 | 233.5 | +1 | +0.43 | 5,845 | 136,229.45 | 2,301 | 39.37 | 53,617.2 | 39.36 | 53,773.15 | 39.47 | +155.95 | +677.75 | 1 | 0.02 |
| 2025/05/02 | 232.5 | +10.5 | +4.73 | 6,710 | 154,895.05 | 1,604 | 23.9 | 36,933.3 | 23.84 | 37,107.45 | 23.96 | +174.15 | +1,085.72 | 1 | 0.01 |
| 2025/04/30 | 222 | -10 | -4.31 | 6,019 | 136,274.05 | 1,558 | 25.88 | 35,448.95 | 26.01 | 35,519.1 | 26.06 | +70.15 | +450.26 | 1 | 0.02 |
| 2025/04/29 | 232 | -5 | -2.11 | 5,184 | 120,348 | 1,341 | 25.87 | 31,160 | 25.89 | 31,191.6 | 25.92 | +31.6 | +235.65 | 1 | 0.02 |
| 2025/04/28 | 237 | -1 | -0.42 | 2,691 | 64,191.9 | 998 | 37.09 | 23,767.6 | 37.03 | 23,837.35 | 37.13 | +69.75 | +698.9 | 0 | 0 |
| 2025/04/25 | 238 | -1.5 | -0.63 | 9,671 | 232,138.4 | 3,735 | 38.62 | 89,766.15 | 38.67 | 90,121.9 | 38.82 | +355.75 | +952.48 | 1 | 0.01 |
| 2025/04/24 | 239.5 | +16 | +7.16 | 7,541 | 176,522.4 | 3,187 | 42.26 | 74,379.1 | 42.14 | 74,638.3 | 42.28 | +259.2 | +813.3 | 9 | 0.12 |
| 2025/04/23 | 223.5 | +15 | +7.19 | 6,156 | 136,722.45 | 2,234 | 36.29 | 49,478.2 | 36.19 | 49,636.55 | 36.3 | +158.35 | +708.82 | 5 | 0.08 |
| 2025/04/22 | 208.5 | -11 | -5.01 | 4,770 | 101,074 | 1,857 | 38.93 | 39,444.2 | 39.03 | 39,547.55 | 39.13 | +103.35 | +556.54 | 0 | 0 |
| 2025/04/21 | 219.5 | -3.5 | -1.57 | 2,733 | 60,387.7 | 1,151 | 42.11 | 25,499.75 | 42.23 | 25,485.2 | 42.2 | -14.55 | -126.41 | 0 | 0 |
| 2025/04/18 | 223 | -3 | -1.33 | 3,639 | 81,844.55 | 1,340 | 36.82 | 30,212.95 | 36.92 | 30,197.35 | 36.9 | -15.6 | -116.42 | 0 | 0 |
| 2025/04/17 | 226 | -13 | -5.44 | 8,733 | 198,030.05 | 3,039 | 34.8 | 68,904.95 | 34.8 | 69,146.7 | 34.92 | +241.75 | +795.49 | 0 | 0 |
| 2025/04/16 | 239 | -6 | -2.45 | 3,899 | 94,190 | 1,033 | 26.49 | 24,961.2 | 26.5 | 25,021.85 | 26.57 | +60.65 | +587.12 | 2 | 0.05 |
| 2025/04/15 | 245 | +8 | +3.38 | 8,112 | 199,635.95 | 3,454 | 42.58 | 84,967.35 | 42.56 | 85,231.4 | 42.69 | +264.05 | +764.48 | 6 | 0.07 |
| 2025/04/14 | 237 | +21.5 | +9.98 | 7,219 | 167,077.2 | 2,916 | 40.39 | 67,074.45 | 40.15 | 67,683.25 | 40.51 | +608.8 | +2,087.79 | 4 | 0.06 |
| 2025/04/11 | 215.5 | -2.5 | -1.15 | 11,308 | 241,930.1 | 4,055 | 35.86 | 86,583.2 | 35.79 | 86,544.3 | 35.77 | -38.9 | -95.93 | 1 | 0.01 |
| 2025/04/10 | 218 | +19.5 | +9.82 | 3,036 | 66,184.8 | 11 | 0.36 | 239.8 | 0.36 | 239.8 | 0.36 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 198.5 | -22 | -9.98 | 4,922 | 97,934.1 | 445 | 9.04 | 8,867.35 | 9.05 | 8,891.15 | 9.08 | +23.8 | +534.83 | 0 | 0 |
| 2025/04/08 | 220.5 | -24 | -9.82 | 4,489 | 98,993.3 | 809 | 18.02 | 17,838.5 | 18.02 | 17,845.55 | 18.03 | +7.05 | +87.14 | 0 | 0 |
| 2025/04/07 | 244.5 | -27 | -9.94 | 650 | 15,884.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 271.5 | +3 | +1.12 | 2,528 | 68,784.32 | 708 | 28.01 | 19,254.4 | 27.99 | 19,307.35 | 28.07 | +52.95 | +747.88 | 2 | 0.08 |
| 2025/04/01 | 268.5 | +3.5 | +1.32 | 2,194 | 58,999.43 | 628 | 28.62 | 16,875.65 | 28.6 | 16,877.75 | 28.61 | +2.1 | +33.44 | 0 | 0 |
| 2025/03/31 | 265 | -16.5 | -5.86 | 4,895 | 132,100.24 | 1,393 | 28.46 | 37,619.4 | 28.48 | 37,861.75 | 28.66 | +242.35 | +1,739.77 | 4 | 0.08 |
| 2025/03/28 | 281.5 | -5 | -1.75 | 3,399 | 96,645.82 | 772 | 22.71 | 22,052.9 | 22.82 | 21,924.75 | 22.69 | -128.15 | -1,659.97 | 63 | 1.85 |
| 2025/03/27 | 286.5 | -5.5 | -1.88 | 1,767 | 50,689.86 | 237 | 13.41 | 6,800.4 | 13.42 | 6,798 | 13.41 | -2.4 | -101.27 | 5 | 0.28 |
| 2025/03/26 | 292 | +0 | +0 | 1,013 | 29,639.94 | 128 | 12.63 | 3,750.45 | 12.65 | 3,744.65 | 12.63 | -5.8 | -453.12 | 0 | 0 |
| 2025/03/25 | 292 | +0 | +0 | 1,904 | 55,466.01 | 304 | 15.97 | 8,902.75 | 16.05 | 8,837.9 | 15.93 | -64.85 | -2,133.22 | 0 | 0 |
| 2025/03/24 | 292 | -8.5 | -2.83 | 2,492 | 73,668.77 | 403 | 16.17 | 11,996.5 | 16.28 | 11,850.4 | 16.09 | -146.1 | -3,625.31 | 0 | 0 |
| 2025/03/21 | 300.5 | +5.5 | +1.86 | 6,245 | 186,964.56 | 1,397 | 22.37 | 41,717.7 | 22.31 | 41,811.85 | 22.36 | +94.15 | +673.94 | 0 | 0 |
| 2025/03/20 | 295 | +0.5 | +0.17 | 1,790 | 52,700.31 | 729 | 40.73 | 21,464.5 | 40.73 | 21,485.75 | 40.77 | +21.25 | +291.5 | 2 | 0.11 |
| 2025/03/19 | 294.5 | -2.5 | -0.84 | 2,712 | 80,156.29 | 594 | 21.9 | 17,562 | 21.91 | 17,573.75 | 21.92 | +11.75 | +197.81 | 1 | 0.04 |
| 2025/03/18 | 297 | +6.5 | +2.24 | 2,851 | 84,199.97 | 679 | 23.82 | 20,029.55 | 23.79 | 20,075.1 | 23.84 | +45.55 | +670.84 | 1 | 0.04 |
| 2025/03/17 | 290.5 | +1.5 | +0.52 | 3,149 | 92,482.11 | 1,319 | 41.88 | 38,684.85 | 41.83 | 38,731.35 | 41.88 | +46.5 | +352.54 | 1 | 0.03 |
| 2025/03/14 | 289 | +5 | +1.76 | 4,423 | 127,451.8 | 1,616 | 36.53 | 46,478.95 | 36.47 | 46,598.4 | 36.56 | +119.45 | +739.17 | 2 | 0.05 |
| 2025/03/13 | 284 | -6 | -2.07 | 3,119 | 89,389.19 | 1,077 | 34.53 | 30,898.8 | 34.57 | 30,905.3 | 34.57 | +6.5 | +60.35 | 0 | 0 |
| 2025/03/12 | 290 | +0.5 | +0.17 | 4,437 | 129,178.96 | 1,669 | 37.62 | 48,597.35 | 37.62 | 48,657.75 | 37.67 | +60.4 | +361.89 | 2 | 0.05 |
| 2025/03/11 | 289.5 | -0.5 | -0.17 | 7,589 | 218,070.77 | 2,480 | 32.68 | 71,132.65 | 32.62 | 71,267.45 | 32.68 | +134.8 | +543.55 | 1 | 0.01 |
| 2025/03/10 | 290 | -22 | -7.05 | 9,891 | 294,150.44 | 2,775 | 28.06 | 82,848.15 | 28.17 | 82,596.55 | 28.08 | -251.6 | -906.67 | 8 | 0.08 |
| 2025/03/07 | 312 | +7.5 | +2.46 | 16,765 | 516,719.28 | 5,123 | 30.56 | 157,986.95 | 30.58 | 158,045.5 | 30.59 | +58.55 | +114.29 | 1 | 0.01 |
| 2025/03/06 | 304.5 | +19 | +6.65 | 25,459 | 766,105.65 | 10,297 | 40.45 | 308,500 | 40.27 | 309,041.6 | 40.34 | +541.6 | +525.98 | 19 | 0.07 |
| 2025/03/05 | 285.5 | +2 | +0.71 | 5,276 | 150,576.82 | 962 | 18.23 | 27,416.75 | 18.21 | 27,483.65 | 18.25 | +66.9 | +695.43 | 0 | 0 |
| 2025/03/04 | 283.5 | -2.5 | -0.87 | 4,100 | 115,475.75 | 1,658 | 40.44 | 46,534.1 | 40.3 | 46,702.7 | 40.44 | +168.6 | +1,016.89 | 2 | 0.05 |
| 2025/03/03 | 286 | +10.5 | +3.81 | 9,704 | 275,715.68 | 4,247 | 43.76 | 120,746.2 | 43.79 | 120,573.9 | 43.73 | -172.3 | -405.7 | 8 | 0.08 |
| 2025/02/27 | 275.5 | -3.5 | -1.25 | 4,839 | 133,707.29 | 905 | 18.7 | 25,099.85 | 18.77 | 25,062.1 | 18.74 | -37.75 | -417.13 | 1 | 0.02 |
| 2025/02/26 | 279 | +3 | +1.09 | 3,700 | 102,196.71 | 1,574 | 42.54 | 43,312.85 | 42.38 | 43,522.25 | 42.59 | +209.4 | +1,330.37 | 1 | 0.03 |
| 2025/02/25 | 276 | -5 | -1.78 | 3,007 | 83,380.92 | 870 | 28.93 | 24,108.75 | 28.91 | 24,171.4 | 28.99 | +62.65 | +720.11 | 2 | 0.07 |
| 2025/02/24 | 281 | -4 | -1.4 | 7,045 | 201,119.26 | 3,056 | 43.38 | 87,351 | 43.43 | 87,234.05 | 43.37 | -116.95 | -382.69 | 2 | 0.03 |
| 2025/02/21 | 285 | +1 | +0.35 | 6,981 | 197,232.73 | 1,802 | 25.81 | 50,807.65 | 25.76 | 50,959.3 | 25.84 | +151.65 | +841.56 | 1 | 0.01 |
| 2025/02/20 | 284 | +1.5 | +0.53 | 6,586 | 187,887.75 | 2,152 | 32.67 | 61,363.1 | 32.66 | 61,457.85 | 32.71 | +94.75 | +440.29 | 4 | 0.06 |
| 2025/02/19 | 282.5 | -7 | -2.42 | 8,660 | 246,942.83 | 2,492 | 28.78 | 71,117.7 | 28.8 | 71,160.75 | 28.82 | +43.05 | +172.75 | 2 | 0.02 |
| 2025/02/18 | 289.5 | +23 | +8.63 | 21,708 | 613,529.32 | 7,342 | 33.82 | 205,660.95 | 33.52 | 208,177.35 | 33.93 | +2,516.4 | +3,427.4 | 34 | 0.16 |
| 2025/02/17 | 266.5 | -0.5 | -0.19 | 10,693 | 281,697.02 | 2,244 | 20.99 | 59,105.25 | 20.98 | 59,314.45 | 21.06 | +209.2 | +932.26 | 3 | 0.03 |
| 2025/02/14 | 267 | +0.5 | +0.19 | 3,479 | 93,100.03 | 871 | 25.03 | 23,297.7 | 25.02 | 23,314.45 | 25.04 | +16.75 | +192.31 | 0 | 0 |
| 2025/02/13 | 266.5 | +0 | +0 | 2,365 | 63,038.22 | 581 | 24.57 | 15,484.1 | 24.56 | 15,492.75 | 24.58 | +8.65 | +148.88 | 0 | 0 |
| 2025/02/12 | 266.5 | -1.5 | -0.56 | 1,935 | 51,870.54 | 684 | 35.34 | 18,322.2 | 35.32 | 18,333.95 | 35.35 | +11.75 | +171.78 | 0 | 0 |
| 2025/02/11 | 268 | -1.5 | -0.56 | 8,640 | 230,468.37 | 2,641 | 30.57 | 70,264.85 | 30.49 | 70,622.25 | 30.64 | +357.4 | +1,353.28 | 6 | 0.07 |
| 2025/02/10 | 269.5 | -20.5 | -7.07 | 9,615 | 262,483.31 | 2,231 | 23.2 | 60,914.2 | 23.21 | 61,300.6 | 23.35 | +386.4 | +1,731.96 | 5 | 0.05 |
| 2025/02/07 | 290 | +6 | +2.11 | 7,152 | 207,326.81 | 2,403 | 33.6 | 69,492.65 | 33.52 | 69,570.1 | 33.56 | +77.45 | +322.31 | 1 | 0.01 |
| 2025/02/06 | 284 | -2.5 | -0.87 | 2,071 | 58,983.97 | 691 | 33.37 | 19,687.1 | 33.38 | 19,724.5 | 33.44 | +37.4 | +541.24 | 4 | 0.19 |
| 2025/02/05 | 286.5 | +3 | +1.06 | 3,767 | 108,440.93 | 1,124 | 29.83 | 32,363.05 | 29.84 | 32,395.5 | 29.87 | +32.45 | +288.7 | 3 | 0.08 |
| 2025/02/04 | 283.5 | -4.5 | -1.56 | 4,088 | 115,584.97 | 1,350 | 33.02 | 38,158.1 | 33.01 | 38,236.5 | 33.08 | +78.4 | +580.74 | 2 | 0.05 |
| 2025/02/03 | 288 | +7.5 | +2.67 | 9,709 | 277,341.46 | 3,387 | 34.89 | 96,675.9 | 34.86 | 96,917.25 | 34.95 | +241.35 | +712.58 | 3 | 0.03 |
| 2025/01/22 | 280.5 | +6 | +2.19 | 2,617 | 73,091.52 | 326 | 12.46 | 9,075.9 | 12.42 | 9,107.95 | 12.46 | +32.05 | +983.13 | 0 | 0 |
| 2025/01/21 | 274.5 | -0.5 | -0.18 | 1,376 | 37,896.07 | 361 | 26.24 | 9,930.05 | 26.2 | 9,951.5 | 26.26 | +21.45 | +594.18 | 0 | 0 |
| 2025/01/20 | 275 | +3 | +1.1 | 2,047 | 56,363.48 | 418 | 20.42 | 11,493 | 20.39 | 11,517.75 | 20.43 | +24.75 | +592.11 | 0 | 0 |
| 2025/01/17 | 272 | -5 | -1.81 | 3,296 | 89,889.28 | 752 | 22.81 | 20,501.95 | 22.81 | 20,573.45 | 22.89 | +71.5 | +950.8 | 11 | 0.33 |
| 2025/01/16 | 277 | +1 | +0.36 | 4,838 | 134,522.99 | 1,795 | 37.11 | 49,982 | 37.15 | 50,099.05 | 37.24 | +117.05 | +652.09 | 1 | 0.02 |
| 2025/01/15 | 276 | +11.5 | +4.35 | 9,270 | 255,841.89 | 2,944 | 31.76 | 81,126.2 | 31.71 | 81,358.85 | 31.8 | +232.65 | +790.25 | 7 | 0.08 |
| 2025/01/14 | 264.5 | +2 | +0.76 | 2,140 | 56,325.82 | 757 | 35.37 | 19,846.65 | 35.24 | 19,891.8 | 35.32 | +45.15 | +596.43 | 5 | 0.23 |
| 2025/01/13 | 262.5 | -10.5 | -3.85 | 4,138 | 108,827.69 | 1,032 | 24.94 | 27,164.6 | 24.96 | 27,294.45 | 25.08 | +129.85 | +1,258.24 | 0 | 0 |
| 2025/01/10 | 273 | +2 | +0.74 | 3,013 | 82,491.93 | 741 | 24.59 | 20,288.45 | 24.59 | 20,325.05 | 24.64 | +36.6 | +493.93 | 1 | 0.03 |
| 2025/01/09 | 271 | -6 | -2.17 | 3,256 | 88,539.13 | 774 | 23.78 | 21,052.75 | 23.78 | 21,067.35 | 23.79 | +14.6 | +188.63 | 3 | 0.09 |
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。
