8112
69.8
TWD+6.30 (9.92%)
2025.10.27收盤
至上－現股當沖
至上最新現股當沖狀況
整理至上最新(2025/10/27) 當沖狀況。整體成交張數為31,423張，佔整體市場成交張數的48.71%。當日現股當沖之總損益為+868萬元、每張平均損益則為+276元。
開盤價
69
收盤價
69.8
當日範圍
66 - 69.8
成交張數
64,510
開盤價(昨)
59
收盤價(昨)
63.5
昨日範圍
58.8 - 64.8
成交張數(昨)
61,451
成交金額
44.21億
成交金額(昨)
38.42億
52週範圍
41.15 - 69.8
發行股數
5億
市值
367億
現股當沖－歷史逐日資訊
開盤價
69
收盤價
69.8
成交張數
64,510
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(%) | ||||||
| 2025/10/27 | 69.8 | +6.3 | +9.92 | 64,510 | 442,103.18 | 31,423 | 48.71 | 214,137.49 | 48.44 | 215,005.43 | 48.63 | +867.94 | +276.21 | 37 | 0.06 |
| 2025/10/23 | 63.5 | +4 | +6.72 | 61,451 | 384,160.45 | 38,254 | 62.25 | 238,494.28 | 62.08 | 239,384.76 | 62.31 | +890.48 | +232.78 | 87 | 0.14 |
| 2025/10/22 | 59.5 | +3.5 | +6.25 | 49,928 | 293,060.17 | 28,608 | 57.3 | 167,394.44 | 57.12 | 168,296.81 | 57.43 | +902.37 | +315.43 | 95 | 0.19 |
| 2025/10/21 | 56 | +0.7 | +1.27 | 24,456 | 136,214.51 | 10,422 | 42.62 | 57,896.4 | 42.5 | 58,091.71 | 42.65 | +195.31 | +187.4 | 8 | 0.03 |
| 2025/10/20 | 55.3 | +0.8 | +1.47 | 48,854 | 274,456.32 | 25,728 | 52.66 | 144,775.16 | 52.75 | 144,809.96 | 52.76 | +34.8 | +13.53 | 52 | 0.11 |
| 2025/10/17 | 54.5 | +3.4 | +6.65 | 39,982 | 215,205.23 | 19,000 | 47.52 | 101,773.42 | 47.29 | 102,291.65 | 47.53 | +518.23 | +272.75 | 58 | 0.15 |
| 2025/10/16 | 51.1 | +1.45 | +2.92 | 43,896 | 226,311.33 | 24,160 | 55.04 | 124,508.76 | 55.02 | 124,803.52 | 55.15 | +294.76 | +122 | 28 | 0.06 |
| 2025/10/15 | 49.65 | +1.15 | +2.37 | 38,173 | 190,213.45 | 19,831 | 51.95 | 98,705.85 | 51.89 | 98,939.44 | 52.01 | +233.59 | +117.79 | 43 | 0.11 |
| 2025/10/14 | 48.5 | +2.8 | +6.13 | 40,729 | 201,081.35 | 17,199 | 42.23 | 84,700.87 | 42.12 | 84,757.98 | 42.15 | +57.11 | +33.21 | 51 | 0.13 |
| 2025/10/13 | 45.7 | +0.2 | +0.44 | 7,810 | 35,564.54 | 3,078 | 39.41 | 13,953.38 | 39.23 | 14,023.72 | 39.43 | +70.34 | +228.53 | 6 | 0.08 |
| 2025/10/09 | 45.5 | -0.7 | -1.52 | 10,570 | 48,847.24 | 3,773 | 35.7 | 17,459.44 | 35.74 | 17,472.9 | 35.77 | +13.46 | +35.69 | 1 | 0.01 |
| 2025/10/08 | 46.2 | +0 | +0 | 6,565 | 30,173.93 | 2,016 | 30.71 | 9,247.61 | 30.65 | 9,280.49 | 30.76 | +32.88 | +163.07 | 3 | 0.05 |
| 2025/10/07 | 46.2 | +1.1 | +2.44 | 10,041 | 46,161.76 | 3,519 | 35.05 | 16,131.99 | 34.95 | 16,182.53 | 35.06 | +50.55 | +143.63 | 0 | 0 |
| 2025/10/03 | 45.1 | -0.9 | -1.96 | 7,233 | 32,999.3 | 2,009 | 27.78 | 9,176.7 | 27.81 | 9,185.98 | 27.84 | +9.28 | +46.17 | 5 | 0.07 |
| 2025/10/02 | 46 | +2.55 | +5.87 | 11,320 | 51,367.4 | 4,602 | 40.65 | 20,830.21 | 40.55 | 20,901.94 | 40.69 | +71.73 | +155.87 | 4 | 0.04 |
| 2025/10/01 | 43.45 | -1.05 | -2.36 | 3,964 | 17,324.85 | 811 | 20.46 | 3,553.36 | 20.51 | 3,556.32 | 20.53 | +2.96 | +36.5 | 3 | 0.08 |
| 2025/09/30 | 44.5 | +1.55 | +3.61 | 5,730 | 24,802.86 | 1,465 | 25.57 | 6,311.29 | 25.45 | 6,371.15 | 25.69 | +59.85 | +408.57 | 3 | 0.05 |
| 2025/09/26 | 42.95 | -1.2 | -2.72 | 6,083 | 26,073.39 | 1,476 | 24.26 | 6,322.12 | 24.25 | 6,334.97 | 24.3 | +12.85 | +87.03 | 1 | 0.02 |
| 2025/09/25 | 44.15 | -0.15 | -0.34 | 3,837 | 16,977.19 | 917 | 23.9 | 4,059.28 | 23.91 | 4,062.03 | 23.93 | +2.75 | +29.93 | 0 | 0 |
| 2025/09/24 | 44.3 | -0.75 | -1.66 | 5,893 | 26,145.18 | 1,449 | 24.59 | 6,438.65 | 24.63 | 6,439.05 | 24.63 | +0.4 | +2.76 | 4 | 0.07 |
| 2025/09/23 | 45.05 | -1.65 | -3.53 | 9,314 | 42,250.24 | 2,286 | 24.54 | 10,374.27 | 24.55 | 10,390.64 | 24.59 | +16.36 | +71.57 | 2 | 0.02 |
| 2025/09/22 | 46.7 | -0.7 | -1.48 | 10,264 | 47,523.24 | 3,494 | 34.04 | 16,177.41 | 34.04 | 16,205.67 | 34.1 | +28.26 | +80.88 | 15 | 0.15 |
| 2025/09/19 | 47.4 | -1.25 | -2.57 | 29,633 | 142,833.73 | 12,975 | 43.79 | 62,660.07 | 43.87 | 62,464.85 | 43.73 | -195.22 | -150.46 | 16 | 0.05 |
| 2025/09/18 | 48.65 | +4.4 | +9.94 | 33,977 | 161,352.55 | 15,516 | 45.67 | 73,303.25 | 45.43 | 73,886.1 | 45.79 | +582.86 | +375.65 | 29 | 0.09 |
| 2025/09/17 | 44.25 | +0.9 | +2.08 | 13,820 | 61,830.41 | 6,310 | 45.66 | 28,193.02 | 45.6 | 28,262.81 | 45.71 | +69.78 | +110.59 | 11 | 0.08 |
| 2025/09/16 | 43.35 | +0.1 | +0.23 | 6,330 | 27,221.28 | 2,673 | 42.23 | 11,499.02 | 42.24 | 11,550.82 | 42.43 | +51.8 | +193.79 | 5 | 0.08 |
| 2025/09/15 | 43.25 | +1.65 | +3.97 | 8,915 | 38,740.77 | 3,823 | 42.88 | 16,590.62 | 42.82 | 16,613.74 | 42.88 | +23.11 | +60.45 | 5 | 0.06 |
| 2025/09/12 | 41.6 | -0.1 | -0.24 | 1,988 | 8,322.62 | 418 | 21.03 | 1,751.13 | 21.04 | 1,751.63 | 21.05 | +0.5 | +11.96 | 1 | 0.05 |
| 2025/09/11 | 41.7 | -0.9 | -2.11 | 2,882 | 12,189.96 | 835 | 28.97 | 3,541.01 | 29.05 | 3,541.16 | 29.05 | +0.15 | +1.8 | 0 | 0 |
| 2025/09/10 | 42.6 | +0 | +0 | 2,036 | 8,687.35 | 483 | 23.72 | 2,058.53 | 23.7 | 2,060.89 | 23.72 | +2.37 | +49.07 | 1 | 0.05 |
| 2025/09/09 | 42.6 | +0.2 | +0.47 | 2,399 | 10,171.51 | 850 | 35.43 | 3,600.66 | 35.4 | 3,609.1 | 35.48 | +8.44 | +99.24 | 0 | 0 |
| 2025/09/08 | 42.4 | -0.4 | -0.93 | 2,217 | 9,386.43 | 576 | 25.98 | 2,435.99 | 25.95 | 2,439.99 | 25.99 | +4 | +69.44 | 1 | 0.05 |
| 2025/09/05 | 42.8 | -0.15 | -0.35 | 1,416 | 6,051.55 | 368 | 25.99 | 1,571.08 | 25.96 | 1,574.18 | 26.01 | +3.1 | +84.38 | 0 | 0 |
| 2025/09/04 | 42.95 | +0.75 | +1.78 | 1,664 | 7,132.78 | 297 | 17.85 | 1,270.4 | 17.81 | 1,273.04 | 17.85 | +2.63 | +88.55 | 0 | 0 |
| 2025/09/03 | 42.2 | +0.3 | +0.72 | 1,502 | 6,339.29 | 305 | 20.31 | 1,286.09 | 20.29 | 1,286.4 | 20.29 | +0.32 | +10.33 | 0 | 0 |
| 2025/09/02 | 41.9 | -0.3 | -0.71 | 2,352 | 9,818.99 | 518 | 22.02 | 2,159.59 | 21.99 | 2,164.55 | 22.04 | +4.96 | +95.85 | 0 | 0 |
| 2025/09/01 | 42.2 | -1 | -2.31 | 1,682 | 7,151.35 | 398 | 23.66 | 1,695.05 | 23.7 | 1,696.41 | 23.72 | +1.37 | +34.42 | 0 | 0 |
| 2025/08/29 | 43.2 | -1.15 | -2.59 | 2,701 | 11,802.85 | 380 | 14.07 | 1,664.67 | 14.1 | 1,665.03 | 14.11 | +0.36 | +9.47 | 0 | 0 |
| 2025/08/28 | 44.35 | +0.6 | +1.37 | 2,768 | 12,267.97 | 714 | 25.8 | 3,158.22 | 25.74 | 3,162.11 | 25.78 | +3.88 | +54.41 | 2 | 0.07 |
| 2025/08/27 | 43.75 | +0.6 | +1.39 | 2,410 | 10,579.42 | 695 | 28.83 | 3,049.97 | 28.83 | 3,050.03 | 28.83 | +0.06 | +0.86 | 2 | 0.08 |
| 2025/08/26 | 43.15 | +0.25 | +0.58 | 2,249 | 9,752.18 | 581 | 25.83 | 2,516.79 | 25.81 | 2,519.19 | 25.83 | +2.4 | +41.31 | 1 | 0.04 |
| 2025/08/25 | 42.9 | +0.1 | +0.23 | 1,449 | 6,246.6 | 302 | 20.85 | 1,302.54 | 20.85 | 1,302.93 | 20.86 | +0.4 | +13.25 | 0 | 0 |
| 2025/08/22 | 42.8 | -0.3 | -0.7 | 1,355 | 5,806.68 | 191 | 14.09 | 817.7 | 14.08 | 819.9 | 14.12 | +2.2 | +115.18 | 0 | 0 |
| 2025/08/21 | 43.1 | +0.75 | +1.77 | 1,739 | 7,446.84 | 343 | 19.72 | 1,465.18 | 19.68 | 1,469.36 | 19.73 | +4.17 | +121.57 | 0 | 0 |
| 2025/08/20 | 42.35 | -0.95 | -2.19 | 2,307 | 9,778.44 | 528 | 22.88 | 2,235.45 | 22.86 | 2,243.85 | 22.95 | +8.4 | +159.09 | 0 | 0 |
| 2025/08/19 | 43.3 | -0.5 | -1.14 | 2,772 | 12,084.89 | 831 | 29.98 | 3,621.22 | 29.96 | 3,625.35 | 30 | +4.12 | +49.64 | 0 | 0 |
| 2025/08/18 | 43.8 | +1.55 | +3.67 | 6,418 | 28,037.52 | 2,502 | 38.98 | 10,890.47 | 38.84 | 10,934.97 | 39 | +44.51 | +177.88 | 8 | 0.12 |
| 2025/08/15 | 42.25 | +0.3 | +0.72 | 1,953 | 8,181.82 | 432 | 22.11 | 1,810.55 | 22.13 | 1,810.39 | 22.13 | -0.15 | -3.59 | 0 | 0 |
| 2025/08/14 | 41.95 | +0.8 | +1.94 | 2,571 | 10,780.91 | 377 | 14.66 | 1,571.72 | 14.58 | 1,579.46 | 14.65 | +7.74 | +205.17 | 0 | 0 |
| 2025/08/13 | 41.15 | -0.35 | -0.84 | 3,371 | 13,961.18 | 821 | 24.35 | 3,403.57 | 24.38 | 3,402.64 | 24.37 | -0.94 | -11.45 | 3 | 0.09 |
| 2025/08/12 | 41.5 | -0.35 | -0.84 | 3,327 | 13,957.35 | 981 | 29.49 | 4,130.53 | 29.59 | 4,124.4 | 29.55 | -6.13 | -62.54 | 11 | 0.33 |
| 2025/08/11 | 41.85 | -1.1 | -2.56 | 2,746 | 11,576.63 | 392 | 14.27 | 1,654.96 | 14.3 | 1,658.91 | 14.33 | +3.95 | +100.77 | 0 | 0 |
| 2025/08/08 | 42.95 | -0.9 | -2.05 | 1,697 | 7,331.7 | 290 | 17.09 | 1,255.86 | 17.13 | 1,256.68 | 17.14 | +0.83 | +28.62 | 0 | 0 |
| 2025/08/07 | 43.85 | +0.1 | +0.23 | 1,792 | 7,924.9 | 356 | 19.87 | 1,573.05 | 19.85 | 1,574.8 | 19.87 | +1.75 | +49.3 | 0 | 0 |
| 2025/08/06 | 43.75 | +0.05 | +0.11 | 1,053 | 4,613.13 | 277 | 26.32 | 1,213.88 | 26.31 | 1,213.23 | 26.3 | -0.64 | -23.1 | 0 | 0 |
| 2025/08/05 | 43.7 | +1.15 | +2.7 | 1,383 | 5,993.66 | 172 | 12.43 | 740.23 | 12.35 | 744.11 | 12.41 | +3.88 | +225.58 | 1 | 0.07 |
| 2025/08/04 | 42.55 | +0.25 | +0.59 | 792 | 3,348.87 | 233 | 29.42 | 984.7 | 29.4 | 984.41 | 29.4 | -0.28 | -12.02 | 0 | 0 |
| 2025/08/01 | 42.3 | +0.1 | +0.24 | 973 | 4,121.02 | 248 | 25.48 | 1,047.93 | 25.43 | 1,047.72 | 25.42 | -0.21 | -8.47 | 0 | 0 |
| 2025/07/31 | 42.2 | -1.25 | -2.88 | 1,837 | 7,802.77 | 279 | 15.19 | 1,183.91 | 15.17 | 1,188.89 | 15.24 | +4.98 | +178.49 | 0 | 0 |
| 2025/07/30 | 43.45 | +0.1 | +0.23 | 809 | 3,513.05 | 186 | 22.99 | 806.6 | 22.96 | 807.4 | 22.98 | +0.81 | +43.55 | 0 | 0 |
| 2025/07/29 | 43.35 | -0.75 | -1.7 | 3,208 | 14,102.56 | 1,161 | 36.19 | 5,100.44 | 36.17 | 5,093.77 | 36.12 | -6.66 | -57.36 | 0 | 0 |
| 2025/07/28 | 44.1 | +0.6 | +1.38 | 1,731 | 7,600.05 | 215 | 12.42 | 938.71 | 12.35 | 944.28 | 12.42 | +5.58 | +259.3 | 0 | 0 |
| 2025/07/25 | 43.5 | -0.1 | -0.23 | 1,225 | 5,339.32 | 273 | 22.29 | 1,186.88 | 22.23 | 1,191.8 | 22.32 | +4.92 | +180.4 | 0 | 0 |
| 2025/07/24 | 43.6 | +0.2 | +0.46 | 1,540 | 6,707.59 | 328 | 21.3 | 1,420.91 | 21.18 | 1,429.83 | 21.32 | +8.91 | +271.65 | 0 | 0 |
| 2025/07/23 | 43.4 | +1.55 | +3.7 | 2,597 | 11,175.52 | 593 | 22.83 | 2,533.94 | 22.67 | 2,554.13 | 22.85 | +20.19 | +340.47 | 1 | 0.04 |
| 2025/07/22 | 41.85 | -1.15 | -2.67 | 2,309 | 9,735.02 | 534 | 23.13 | 2,250.61 | 23.12 | 2,262.39 | 23.24 | +11.78 | +220.51 | 0 | 0 |
| 2025/07/21 | 43 | -0.35 | -0.81 | 1,766 | 7,619.16 | 352 | 19.93 | 1,516.15 | 19.9 | 1,521.17 | 19.97 | +5.03 | +142.76 | 0 | 0 |
| 2025/07/18 | 43.35 | +0.15 | +0.35 | 1,232 | 5,354.14 | 217 | 17.61 | 941.65 | 17.59 | 943.07 | 17.61 | +1.42 | +65.21 | 0 | 0 |
| 2025/07/17 | 43.2 | +0.9 | +2.13 | 1,670 | 7,206.16 | 438 | 26.23 | 1,886.47 | 26.18 | 1,890.89 | 26.24 | +4.42 | +100.8 | 0 | 0 |
| 2025/07/16 | 42.3 | +0.4 | +0.95 | 2,901 | 12,269.74 | 916 | 31.57 | 3,853.28 | 31.4 | 3,884.4 | 31.66 | +31.11 | +339.68 | 0 | 0 |
| 2025/07/15 | 41.9 | +0.1 | +0.24 | 1,662 | 6,926.61 | 386 | 23.23 | 1,606.71 | 23.2 | 1,612 | 23.27 | +5.29 | +137.05 | 0 | 0 |
| 2025/07/14 | 41.8 | -0.4 | -0.95 | 1,991 | 8,309.89 | 555 | 27.88 | 2,315.55 | 27.86 | 2,318.64 | 27.9 | +3.09 | +55.68 | 1 | 0.05 |
| 2025/07/11 | 42.2 | +0 | +0 | 2,279 | 9,640.63 | 327 | 14.35 | 1,382.22 | 14.34 | 1,384.48 | 14.36 | +2.26 | +69.11 | 2 | 0.09 |
| 2025/07/10 | 42.2 | -0.75 | -1.75 | 2,295 | 9,728.55 | 610 | 26.57 | 2,582.3 | 26.54 | 2,591.69 | 26.64 | +9.39 | +154.02 | 0 | 0 |
| 2025/07/09 | 42.95 | +0.15 | +0.35 | 3,205 | 13,783.75 | 826 | 25.77 | 3,545.96 | 25.73 | 3,560.55 | 25.83 | +14.59 | +176.57 | 1 | 0.03 |
| 2025/07/08 | 42.8 | -1 | -2.28 | 3,431 | 14,714.89 | 808 | 23.55 | 3,458.97 | 23.51 | 3,469.89 | 23.58 | +10.93 | +135.21 | 5 | 0.15 |
| 2025/07/07 | 43.8 | -0.85 | -1.9 | 2,815 | 12,346.99 | 642 | 22.81 | 2,814.31 | 22.79 | 2,822.8 | 22.86 | +8.49 | +132.32 | 0 | 0 |
| 2025/07/04 | 44.65 | -1 | -2.19 | 2,529 | 11,295.15 | 893 | 35.31 | 3,984.88 | 35.28 | 3,998.74 | 35.4 | +13.86 | +155.15 | 0 | 0 |
| 2025/07/03 | 45.65 | +1.35 | +3.05 | 3,366 | 15,226.39 | 726 | 21.57 | 3,273.43 | 21.5 | 3,286.57 | 21.58 | +13.15 | +181.13 | 0 | 0 |
| 2025/07/02 | 44.3 | +0.1 | +0.23 | 4,336 | 19,206.38 | 1,067 | 24.61 | 4,715.73 | 24.55 | 4,725.05 | 24.6 | +9.32 | +87.35 | 2 | 0.05 |
| 2025/07/01 | 44.2 | -0.75 | -1.67 | 7,455 | 33,050.02 | 1,345 | 18.04 | 5,944.97 | 17.99 | 6,009.11 | 18.18 | +64.14 | +476.88 | 0 | 0 |
| 2025/06/30 | 44.95 | -1.9 | -4.06 | 6,944 | 31,590.81 | 1,933 | 27.84 | 8,808.28 | 27.88 | 8,882.72 | 28.12 | +74.43 | +385.05 | 2 | 0.03 |
| 2025/06/27 | 46.85 | +0.8 | +1.74 | 6,187 | 29,072.84 | 1,996 | 32.26 | 9,357.41 | 32.19 | 9,371.88 | 32.24 | +14.47 | +72.52 | 0 | 0 |
| 2025/06/26 | 46.05 | -2.1 | -4.36 | 23,115 | 108,103.83 | 2,322 | 10.05 | 10,971.05 | 10.15 | 10,905.22 | 10.09 | -65.83 | -283.51 | 483 | 2.09 |
| 2025/06/25 | 48.15 | -3.05 | +0.63 | 6,476 | 30,793.68 | 415 | 6.41 | 1,310.77 | 4.26 | 1,307.49 | 4.25 | -3.27 | -78.8 | 425 | 6.56 |
| 2025/06/24 | 51.2 | +1.35 | +2.71 | 11,310 | 56,710.32 | 1,804 | 15.95 | 9,035.9 | 15.93 | 9,110.5 | 16.06 | +74.61 | +413.58 | 0 | 0 |
| 2025/06/23 | 49.85 | -0.65 | -1.29 | 4,620 | 23,054.51 | 840 | 18.18 | 4,189.98 | 18.17 | 4,189.82 | 18.17 | -0.15 | -1.85 | 0 | 0 |
| 2025/06/20 | 50.5 | -0.5 | -0.98 | 4,820 | 24,223.08 | 1,230 | 25.52 | 6,170.61 | 25.47 | 6,195.1 | 25.58 | +24.48 | +199.07 | 0 | 0 |
| 2025/06/19 | 51 | +0.4 | +0.79 | 6,311 | 31,600.78 | 1,980 | 31.37 | 9,894.65 | 31.31 | 9,975.94 | 31.57 | +81.3 | +410.58 | 0 | 0 |
| 2025/06/18 | 50.6 | +0.1 | +0.2 | 4,381 | 22,216.6 | 893 | 20.38 | 4,514.59 | 20.32 | 4,531.56 | 20.4 | +16.97 | +190.03 | 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。
