8104
33.2
TWD+1.95 (6.24%)
2025.04.15收盤
錸寶－現股當沖
錸寶最新現股當沖狀況
整理錸寶最新(2025/04/14) 當沖狀況。整體成交張數為233張，佔整體市場成交張數的40.62%。當日現股當沖之總損益為+4.51萬元、每張平均損益則為+194元。
開盤價
31.5
收盤價
33.2
當日範圍
31.5 - 33.4
成交張數
624
開盤價(昨)
31.5
收盤價(昨)
31.25
昨日範圍
30.8 - 32.65
成交張數(昨)
574
成交金額
2049.01萬
成交金額(昨)
1808.96萬
52週範圍
27 - 59.1
發行股數
9165萬
市值
30億
現股當沖－歷史逐日資訊
開盤價
31.5
收盤價
33.2
成交張數
624
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(%) | ||||||
| 2025/04/14 | 31.25 | +0.35 | +1.13 | 574 | 1,807.52 | 233 | 40.62 | 731.99 | 40.5 | 736.5 | 40.75 | +4.51 | +193.56 | 0 | 0 |
| 2025/04/11 | 30.9 | +1.2 | +4.04 | 1,431 | 4,327.42 | 660 | 46.13 | 1,982.88 | 45.82 | 2,007.14 | 46.38 | +24.27 | +367.65 | 3 | 0.21 |
| 2025/04/10 | 29.7 | +2.7 | +10 | 736 | 2,177.32 | 94 | 12.78 | 276.76 | 12.71 | 277.53 | 12.75 | +0.77 | +81.38 | 0 | 0 |
| 2025/04/09 | 27 | -3 | -10 | 1,398 | 3,857.1 | 402 | 28.75 | 1,110.1 | 28.78 | 1,123.8 | 29.14 | +13.7 | +340.8 | 0 | 0 |
| 2025/04/08 | 30 | -3.3 | -9.91 | 506 | 1,517.09 | 60 | 11.87 | 180 | 11.86 | 180 | 11.86 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 33.3 | -3.7 | -10 | 21 | 69.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 37 | +0.4 | +1.09 | 154 | 566.47 | 35 | 22.74 | 128.5 | 22.68 | 128.6 | 22.7 | +0.1 | +28.57 | 0 | 0 |
| 2025/04/01 | 36.6 | +0.85 | +2.38 | 293 | 1,071.22 | 118 | 40.26 | 430.59 | 40.2 | 431.5 | 40.28 | +0.92 | +77.54 | 0 | 0 |
| 2025/03/31 | 35.75 | -2.5 | -6.54 | 1,128 | 4,084.32 | 249 | 22.07 | 900.61 | 22.05 | 907.4 | 22.22 | +6.79 | +272.89 | 0 | 0 |
| 2025/03/28 | 38.25 | -2.25 | -5.56 | 1,029 | 3,986.28 | 250 | 24.29 | 964.63 | 24.2 | 972.93 | 24.41 | +8.3 | +332 | 0 | 0 |
| 2025/03/27 | 40.5 | -0.3 | -0.74 | 236 | 954.68 | 41 | 17.39 | 166.06 | 17.39 | 166.24 | 17.41 | +0.18 | +43.9 | 0 | 0 |
| 2025/03/26 | 40.8 | +0.25 | +0.62 | 242 | 987 | 58 | 23.99 | 236.43 | 23.95 | 237.12 | 24.02 | +0.69 | +119.83 | 0 | 0 |
| 2025/03/25 | 40.55 | -0.7 | -1.7 | 563 | 2,300.86 | 81 | 14.39 | 333.73 | 14.5 | 332.38 | 14.45 | -1.34 | -165.43 | 5 | 0.89 |
| 2025/03/24 | 41.25 | -1.4 | -3.28 | 724 | 3,030.18 | 150 | 20.73 | 628.22 | 20.73 | 629.92 | 20.79 | +1.71 | +113.67 | 0 | 0 |
| 2025/03/21 | 42.65 | -0.75 | -1.73 | 483 | 2,070.05 | 143 | 29.64 | 614.34 | 29.68 | 614.12 | 29.67 | -0.21 | -15.03 | 0 | 0 |
| 2025/03/20 | 43.4 | +0.45 | +1.05 | 1,725 | 7,568.38 | 913 | 52.93 | 4,008.49 | 52.96 | 4,008.34 | 52.96 | -0.15 | -1.64 | 7 | 0.41 |
| 2025/03/19 | 42.95 | -1.15 | -2.61 | 1,496 | 6,518.6 | 646 | 43.18 | 2,823.54 | 43.32 | 2,812.01 | 43.14 | -11.53 | -178.41 | 1 | 0.07 |
| 2025/03/18 | 44.1 | +2.05 | +4.88 | 2,629 | 11,549.63 | 1,204 | 45.79 | 5,262.94 | 45.57 | 5,297.05 | 45.86 | +34.1 | +283.26 | 1 | 0.04 |
| 2025/03/17 | 42.05 | -0.25 | -0.59 | 345 | 1,460.76 | 101 | 29.3 | 428.64 | 29.34 | 427.58 | 29.27 | -1.06 | -104.95 | 1 | 0.29 |
| 2025/03/14 | 42.3 | -0.25 | -0.59 | 1,070 | 4,570.88 | 561 | 52.45 | 2,399.74 | 52.5 | 2,399.13 | 52.49 | -0.61 | -10.87 | 13 | 1.22 |
| 2025/03/13 | 42.55 | +1.4 | +3.4 | 2,593 | 11,210.52 | 1,160 | 44.73 | 5,007.49 | 44.67 | 5,024.1 | 44.82 | +16.61 | +143.23 | 5 | 0.19 |
| 2025/03/12 | 41.15 | +0.2 | +0.49 | 289 | 1,194.8 | 126 | 43.57 | 519.82 | 43.51 | 521.05 | 43.61 | +1.24 | +98.02 | 0 | 0 |
| 2025/03/11 | 40.95 | -0.65 | -1.56 | 618 | 2,500.8 | 260 | 42.06 | 1,045.49 | 41.81 | 1,054.45 | 42.16 | +8.96 | +344.42 | 0 | 0 |
| 2025/03/10 | 41.6 | +1.05 | +2.59 | 1,417 | 6,004.45 | 718 | 50.67 | 3,045.09 | 50.71 | 3,042.11 | 50.66 | -2.98 | -41.5 | 10 | 0.71 |
| 2025/03/07 | 40.55 | -0.65 | -1.58 | 247 | 1,009.71 | 54 | 21.86 | 221.03 | 21.89 | 221 | 21.89 | -0.02 | -3.7 | 0 | 0 |
| 2025/03/06 | 41.2 | +0 | +0 | 309 | 1,278.74 | 93 | 30.14 | 385.44 | 30.14 | 385.14 | 30.12 | -0.29 | -31.72 | 0 | 0 |
| 2025/03/05 | 41.2 | +0.55 | +1.35 | 298 | 1,222.64 | 64 | 21.49 | 260.94 | 21.34 | 262.49 | 21.47 | +1.54 | +241.41 | 0 | 0 |
| 2025/03/04 | 40.65 | +0.35 | +0.87 | 451 | 1,804.05 | 170 | 37.71 | 677.57 | 37.56 | 679.93 | 37.69 | +2.37 | +139.12 | 0 | 0 |
| 2025/03/03 | 40.3 | -1.05 | -2.54 | 466 | 1,885.54 | 91 | 19.53 | 368.3 | 19.53 | 368.4 | 19.54 | +0.1 | +11.54 | 0 | 0 |
| 2025/02/27 | 41.35 | -0.8 | -1.9 | 393 | 1,636.56 | 108 | 27.49 | 449.06 | 27.44 | 450.82 | 27.55 | +1.76 | +162.96 | 0 | 0 |
| 2025/02/26 | 42.15 | +0.1 | +0.24 | 315 | 1,332.6 | 76 | 24.14 | 321.57 | 24.13 | 321.81 | 24.15 | +0.23 | +30.92 | 0 | 0 |
| 2025/02/25 | 42.05 | -0.8 | -1.87 | 485 | 2,039.34 | 118 | 24.35 | 496.14 | 24.33 | 497.5 | 24.39 | +1.35 | +114.83 | 0 | 0 |
| 2025/02/24 | 42.85 | +0.3 | +0.71 | 421 | 1,802.21 | 137 | 32.53 | 585.35 | 32.48 | 586.3 | 32.53 | +0.95 | +69.34 | 0 | 0 |
| 2025/02/21 | 42.55 | +0.1 | +0.24 | 326 | 1,388.89 | 92 | 28.18 | 390.87 | 28.14 | 391.69 | 28.2 | +0.83 | +90.22 | 0 | 0 |
| 2025/02/20 | 42.45 | -0.35 | -0.82 | 428 | 1,823.67 | 128 | 29.92 | 545.9 | 29.93 | 546.37 | 29.96 | +0.47 | +36.33 | 0 | 0 |
| 2025/02/19 | 42.8 | +0.55 | +1.3 | 489 | 2,081.19 | 102 | 20.87 | 434.02 | 20.85 | 434.31 | 20.87 | +0.29 | +28.43 | 0 | 0 |
| 2025/02/18 | 42.25 | -0.25 | -0.59 | 519 | 2,206.34 | 138 | 26.59 | 587.22 | 26.61 | 586.65 | 26.59 | -0.56 | -40.58 | 0 | 0 |
| 2025/02/17 | 42.5 | +0.7 | +1.67 | 603 | 2,553.91 | 138 | 22.87 | 581.78 | 22.78 | 584.14 | 22.87 | +2.36 | +171.01 | 1 | 0.17 |
| 2025/02/14 | 41.8 | -0.3 | -0.71 | 406 | 1,700.05 | 109 | 26.83 | 456.26 | 26.84 | 456.58 | 26.86 | +0.32 | +29.36 | 0 | 0 |
| 2025/02/13 | 42.1 | +0.2 | +0.48 | 991 | 4,190.11 | 403 | 40.65 | 1,704.4 | 40.68 | 1,705.22 | 40.7 | +0.82 | +20.35 | 0 | 0 |
| 2025/02/12 | 41.9 | +1.5 | +3.71 | 1,549 | 6,480.93 | 603 | 38.93 | 2,519.03 | 38.87 | 2,523.29 | 38.93 | +4.25 | +70.56 | 0 | 0 |
| 2025/02/11 | 40.4 | +0 | +0 | 398 | 1,611.65 | 105 | 26.39 | 425.96 | 26.43 | 425.64 | 26.41 | -0.32 | -30.48 | 0 | 0 |
| 2025/02/10 | 40.4 | -0.7 | -1.7 | 393 | 1,593.7 | 116 | 29.53 | 470.65 | 29.53 | 471.14 | 29.56 | +0.48 | +41.81 | 2 | 0.51 |
| 2025/02/07 | 41.1 | +0.15 | +0.37 | 347 | 1,424.38 | 92 | 26.53 | 377.4 | 26.5 | 378.36 | 26.56 | +0.96 | +104.35 | 0 | 0 |
| 2025/02/06 | 40.95 | +0.8 | +1.99 | 398 | 1,627.13 | 126 | 31.63 | 514.13 | 31.6 | 514.92 | 31.65 | +0.79 | +62.7 | 0 | 0 |
| 2025/02/05 | 40.15 | +0.55 | +1.39 | 564 | 2,263.14 | 254 | 45 | 1,018.1 | 44.99 | 1,018.63 | 45.01 | +0.54 | +21.06 | 0 | 0 |
| 2025/02/04 | 39.6 | -1 | -2.46 | 453 | 1,808.05 | 186 | 41.08 | 743.57 | 41.13 | 744.81 | 41.19 | +1.24 | +66.67 | 0 | 0 |
| 2025/02/03 | 40.6 | -0.55 | -1.34 | 788 | 3,140.4 | 351 | 44.54 | 1,394.91 | 44.42 | 1,403.64 | 44.7 | +8.73 | +248.72 | 0 | 0 |
| 2025/01/22 | 41.15 | +0.2 | +0.49 | 818 | 3,361.9 | 364 | 44.52 | 1,497.07 | 44.53 | 1,501.29 | 44.66 | +4.22 | +116.07 | 6 | 0.73 |
| 2025/01/21 | 40.95 | -1.45 | -3.42 | 1,257 | 5,191.08 | 458 | 36.43 | 1,899.39 | 36.59 | 1,888.47 | 36.38 | -10.92 | -238.43 | 2 | 0.16 |
| 2025/01/20 | 42.4 | +1.95 | +4.82 | 1,702 | 7,174.33 | 805 | 47.29 | 3,380.86 | 47.12 | 3,392.61 | 47.29 | +11.75 | +145.96 | 0 | 0 |
| 2025/01/17 | 40.45 | -0.15 | -0.37 | 760 | 3,102.95 | 334 | 43.97 | 1,363.67 | 43.95 | 1,365.39 | 44 | +1.72 | +51.35 | 3 | 0.39 |
| 2025/01/16 | 40.6 | -0.9 | -2.17 | 1,435 | 5,928.51 | 620 | 43.19 | 2,561.96 | 43.21 | 2,557.81 | 43.14 | -4.15 | -66.94 | 0 | 0 |
| 2025/01/15 | 41.5 | -1.1 | -2.58 | 1,644 | 6,995.69 | 854 | 51.95 | 3,638.96 | 52.02 | 3,636.42 | 51.98 | -2.54 | -29.74 | 2 | 0.12 |
| 2025/01/14 | 42.6 | +2.45 | +6.1 | 1,090 | 4,539.93 | 430 | 39.47 | 1,786.82 | 39.36 | 1,792.32 | 39.48 | +5.5 | +127.91 | 0 | 0 |
| 2025/01/13 | 40.15 | -2.55 | -5.97 | 1,320 | 5,379.26 | 401 | 30.37 | 1,632.4 | 30.35 | 1,640.56 | 30.5 | +8.15 | +203.37 | 3 | 0.23 |
| 2025/01/10 | 42.7 | +0.75 | +1.79 | 1,223 | 5,266.58 | 618 | 50.54 | 2,661.01 | 50.53 | 2,663.36 | 50.57 | +2.35 | +38.11 | 1 | 0.08 |
| 2025/01/09 | 41.95 | -0.85 | -1.99 | 1,281 | 5,447.44 | 471 | 36.77 | 2,001.45 | 36.74 | 2,006.47 | 36.83 | +5.02 | +106.58 | 4 | 0.31 |
| 2025/01/08 | 42.8 | +0.1 | +0.23 | 792 | 3,397.92 | 429 | 54.17 | 1,841.37 | 54.19 | 1,842.24 | 54.22 | +0.88 | +20.51 | 0 | 0 |
| 2025/01/07 | 42.7 | -0.2 | -0.47 | 1,085 | 4,671.49 | 535 | 49.33 | 2,304.16 | 49.32 | 2,310.12 | 49.45 | +5.96 | +111.4 | 2 | 0.18 |
| 2025/01/06 | 42.9 | +1.4 | +3.37 | 1,576 | 6,787.28 | 659 | 41.81 | 2,836.44 | 41.79 | 2,847.45 | 41.95 | +11.02 | +167.15 | 1 | 0.06 |
| 2025/01/03 | 41.5 | -1.05 | -2.47 | 768 | 3,229.6 | 258 | 33.58 | 1,085.6 | 33.61 | 1,088.39 | 33.7 | +2.79 | +108.14 | 4 | 0.52 |
| 2025/01/02 | 42.55 | -1.3 | -2.96 | 1,250 | 5,400.84 | 491 | 39.29 | 2,122.26 | 39.29 | 2,125.45 | 39.35 | +3.19 | +64.97 | 0 | 0 |
| 2024/12/31 | 43.85 | -0.35 | -0.79 | 1,220 | 5,336.99 | 618 | 50.67 | 2,705.68 | 50.7 | 2,707.01 | 50.72 | +1.33 | +21.52 | 2 | 0.16 |
| 2024/12/30 | 44.2 | -1.85 | -4.02 | 1,643 | 7,385.65 | 592 | 36.03 | 2,664.72 | 36.08 | 2,662.09 | 36.04 | -2.63 | -44.43 | 0 | 0 |
| 2024/12/27 | 46.05 | -2 | -4.16 | 3,028 | 14,287.24 | 1,567 | 51.75 | 7,406.14 | 51.84 | 7,400.94 | 51.8 | -5.2 | -33.18 | 1 | 0.03 |
| 2024/12/26 | 48.05 | +0.65 | +1.37 | 5,589 | 26,911.19 | 3,582 | 64.09 | 17,217.42 | 63.98 | 17,251.04 | 64.1 | +33.62 | +93.87 | 5 | 0.09 |
| 2024/12/25 | 47.4 | +0.65 | +1.39 | 4,399 | 21,001.69 | 3,103 | 70.54 | 14,811.65 | 70.53 | 14,819.12 | 70.56 | +7.47 | +24.09 | 5 | 0.11 |
| 2024/12/24 | 46.75 | -0.05 | -0.11 | 1,580 | 7,466.35 | 830 | 52.52 | 3,921.6 | 52.52 | 3,919.22 | 52.49 | -2.38 | -28.73 | 2 | 0.13 |
| 2024/12/23 | 46.8 | -0.1 | -0.21 | 956 | 4,504.69 | 450 | 47.07 | 2,121.92 | 47.1 | 2,120.74 | 47.08 | -1.19 | -26.33 | 1 | 0.1 |
| 2024/12/20 | 46.9 | +0.15 | +0.32 | 2,071 | 9,669.84 | 1,170 | 56.5 | 5,468.92 | 56.56 | 5,456.89 | 56.43 | -12.04 | -102.86 | 0 | 0 |
| 2024/12/19 | 46.75 | -1.6 | -3.31 | 1,964 | 9,217.15 | 938 | 47.75 | 4,403.31 | 47.77 | 4,404.89 | 47.79 | +1.58 | +16.84 | 1 | 0.05 |
| 2024/12/18 | 48.35 | +2.7 | +5.91 | 6,605 | 31,643.58 | 4,548 | 68.85 | 21,743.74 | 68.71 | 21,836.34 | 69.01 | +92.6 | +203.61 | 11 | 0.17 |
| 2024/12/17 | 45.65 | -0.4 | -0.87 | 1,153 | 5,273.65 | 414 | 35.91 | 1,895.88 | 35.95 | 1,896.74 | 35.97 | +0.86 | +20.77 | 1 | 0.09 |
| 2024/12/16 | 46.05 | -1.4 | -2.95 | 1,331 | 6,239.21 | 658 | 49.45 | 3,079.37 | 49.36 | 3,092.7 | 49.57 | +13.34 | +202.66 | 2 | 0.15 |
| 2024/12/13 | 47.45 | -1.55 | -3.16 | 2,679 | 12,891.36 | 1,460 | 54.5 | 7,031.81 | 54.55 | 7,033.69 | 54.56 | +1.87 | +12.81 | 1 | 0.04 |
| 2024/12/12 | 49 | -1.8 | -3.54 | 2,475 | 12,361.57 | 1,088 | 43.95 | 5,444.56 | 44.04 | 5,461.69 | 44.18 | +17.13 | +157.44 | 1 | 0.04 |
| 2024/12/11 | 50.8 | -0.4 | -0.78 | 2,168 | 11,070.22 | 1,363 | 62.86 | 6,958.86 | 62.86 | 6,964.69 | 62.91 | +5.83 | +42.77 | 1 | 0.05 |
| 2024/12/10 | 51.2 | +0 | +0 | 2,893 | 14,754.55 | 1,822 | 62.97 | 9,288.2 | 62.95 | 9,300.48 | 63.03 | +12.28 | +67.4 | 3 | 0.1 |
| 2024/12/09 | 51.2 | -5.6 | -9.86 | 6,170 | 32,404.34 | 1,921 | 31.13 | 10,146.17 | 31.31 | 10,164.78 | 31.37 | +18.61 | +96.88 | 2 | 0.03 |
| 2024/12/06 | 56.8 | -1.6 | -2.74 | 3,348 | 19,162.39 | 1,772 | 52.92 | 10,153.24 | 52.99 | 10,148.72 | 52.96 | -4.52 | -25.51 | 3 | 0.09 |
| 2024/12/05 | 58.4 | -0.7 | -1.18 | 9,420 | 54,929.96 | 6,160 | 65.39 | 35,903.13 | 65.36 | 35,961.66 | 65.47 | +58.53 | +95.02 | 8 | 0.08 |
| 2024/12/04 | 59.1 | +3.8 | +6.87 | 18,641 | 108,240.22 | 12,416 | 66.61 | 71,766.25 | 66.3 | 72,030.89 | 66.55 | +264.64 | +213.14 | 24 | 0.13 |
| 2024/12/03 | 55.3 | -0.9 | -1.6 | 4,349 | 24,240.36 | 2,465 | 56.68 | 13,739.83 | 56.68 | 13,748.02 | 56.72 | +8.19 | +33.23 | 3 | 0.07 |
| 2024/12/02 | 56.2 | -1.2 | -2.09 | 8,844 | 50,299.63 | 5,831 | 65.93 | 33,174.53 | 65.95 | 33,186.89 | 65.98 | +12.36 | +21.2 | 13 | 0.15 |
| 2024/11/29 | 57.4 | +1.5 | +2.68 | 11,150 | 63,750.66 | 6,160 | 55.25 | 35,903.13 | 56.32 | 35,961.66 | 56.41 | +58.53 | +95.02 | 27 | 0.24 |
| 2024/11/28 | 55.9 | -0.9 | -1.58 | 7,914 | 43,955.16 | 4,685 | 59.2 | 26,008.3 | 59.17 | 26,098.37 | 59.37 | +90.07 | +192.25 | 11 | 0.14 |
| 2024/11/27 | 56.8 | -1.4 | -2.41 | 19,495 | 113,401.76 | 15,067 | 77.29 | 87,667.32 | 77.31 | 87,776.52 | 77.4 | +109.2 | +72.48 | 45 | 0.23 |
| 2024/11/26 | 58.2 | +1.5 | +2.65 | 34,885 | 208,873.6 | 24,342 | 69.78 | 145,534.24 | 69.68 | 145,782.5 | 69.79 | +248.26 | +101.99 | 112 | 0.32 |
| 2024/11/25 | 56.7 | -0.6 | -1.05 | 15,995 | 92,130.64 | 11,741 | 73.4 | 67,609.18 | 73.38 | 67,606.03 | 73.38 | -3.15 | -2.68 | 24 | 0.15 |
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。
