8121
18.15
TWD-0.30 (-1.63%)
2025.04.17收盤
越峰－現股當沖
越峰最新現股當沖狀況
整理越峰最新(2025/04/17) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的28.66%。當日現股當沖之總損益為+1,050元、每張平均損益則為+23元。
開盤價
18.45
收盤價
18.15
當日範圍
17.9 - 18.45
成交張數
157
開盤價(昨)
19.15
收盤價(昨)
18.45
昨日範圍
18.45 - 19.15
成交張數(昨)
180
成交金額
284.63萬
成交金額(昨)
336.16萬
52週範圍
16.4 - 49.55
發行股數
2億
市值
39億
現股當沖－歷史逐日資訊
開盤價
18.45
收盤價
18.15
成交張數
157
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(%) | ||||||
| 2025/04/17 | 18.15 | -0.3 | -1.63 | 157 | 284.63 | 45 | 28.66 | 81.67 | 28.69 | 81.78 | 28.73 | +0.1 | +23.33 | 0 | 0 |
| 2025/04/16 | 18.45 | -0.7 | -3.66 | 180 | 336.16 | 20 | 11.11 | 37.41 | 11.13 | 37.72 | 11.22 | +0.3 | +150 | 0 | 0 |
| 2025/04/15 | 19.15 | +0.65 | +3.51 | 224 | 428.17 | 32 | 14.29 | 60.89 | 14.22 | 61.3 | 14.32 | +0.41 | +129.69 | 0 | 0 |
| 2025/04/14 | 18.5 | +0.05 | +0.27 | 434 | 821.67 | 152 | 35.02 | 289.4 | 35.22 | 288.54 | 35.12 | -0.86 | -56.58 | 0 | 0 |
| 2025/04/11 | 18.45 | +0.45 | +2.5 | 549 | 975.11 | 186 | 33.88 | 325.18 | 33.35 | 327.88 | 33.62 | +2.69 | +144.89 | 0 | 0 |
| 2025/04/10 | 18 | +1.6 | +9.76 | 461 | 828.3 | 32 | 6.94 | 57.27 | 6.91 | 57.06 | 6.89 | -0.21 | -65.62 | 0 | 0 |
| 2025/04/09 | 16.4 | -1.8 | -9.89 | 724 | 1,198.6 | 118 | 16.3 | 197.29 | 16.46 | 197.71 | 16.49 | +0.41 | +34.75 | 0 | 0 |
| 2025/04/08 | 18.2 | -2 | -9.9 | 662 | 1,205.39 | 55 | 8.31 | 100.37 | 8.33 | 100.23 | 8.32 | -0.14 | -24.55 | 0 | 0 |
| 2025/04/07 | 20.2 | -2.2 | -9.82 | 49 | 98.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.4 | -0.1 | -0.44 | 208 | 465.95 | 30 | 14.45 | 67.28 | 14.44 | 67.62 | 14.51 | +0.34 | +113.33 | 0 | 0 |
| 2025/04/01 | 22.5 | +0.45 | +2.04 | 263 | 592.41 | 81 | 30.85 | 182.91 | 30.88 | 182.94 | 30.88 | +0.03 | +3.09 | 0 | 0 |
| 2025/03/31 | 22.05 | -1.55 | -6.57 | 671 | 1,498.81 | 107 | 15.94 | 238.44 | 15.91 | 240.56 | 16.05 | +2.12 | +198.6 | 0 | 0 |
| 2025/03/28 | 23.6 | -1.8 | -7.09 | 1,273 | 3,062.46 | 208 | 16.33 | 505.31 | 16.5 | 497.8 | 16.25 | -7.51 | -361.3 | 0 | 0 |
| 2025/03/27 | 25.4 | -0.4 | -1.55 | 416 | 1,058.81 | 71 | 17.08 | 181.87 | 17.18 | 180.63 | 17.06 | -1.24 | -173.94 | 0 | 0 |
| 2025/03/26 | 25.8 | +0.75 | +2.99 | 493 | 1,258.11 | 93 | 18.86 | 235.62 | 18.73 | 238.47 | 18.95 | +2.85 | +305.91 | 0 | 0 |
| 2025/03/25 | 25.05 | -0.45 | -1.76 | 642 | 1,628.1 | 185 | 28.84 | 476.55 | 29.27 | 470.02 | 28.87 | -6.53 | -352.7 | 0 | 0 |
| 2025/03/24 | 25.5 | +0.15 | +0.59 | 420 | 1,077.75 | 71 | 16.9 | 182.75 | 16.96 | 181.71 | 16.86 | -1.04 | -146.48 | 0 | 0 |
| 2025/03/21 | 25.35 | +0 | +0 | 383 | 976.73 | 79 | 20.6 | 201.06 | 20.59 | 201.65 | 20.65 | +0.59 | +74.68 | 0 | 0 |
| 2025/03/20 | 25.35 | -0.45 | -1.74 | 898 | 2,316.85 | 383 | 42.64 | 990.43 | 42.75 | 989.63 | 42.71 | -0.8 | -20.76 | 0 | 0 |
| 2025/03/19 | 25.8 | +1.5 | +6.17 | 1,674 | 4,347.8 | 615 | 36.74 | 1,585.67 | 36.47 | 1,602.34 | 36.85 | +16.67 | +271.06 | 0 | 0 |
| 2025/03/18 | 24.3 | +0 | +0 | 143 | 348.44 | 35 | 24.52 | 85.64 | 24.58 | 85.4 | 24.51 | -0.23 | -67.14 | 0 | 0 |
| 2025/03/17 | 24.3 | -0.05 | -0.21 | 109 | 266.96 | 11 | 10.06 | 26.71 | 10.01 | 26.91 | 10.08 | +0.2 | +181.82 | 0 | 0 |
| 2025/03/14 | 24.35 | +0.45 | +1.88 | 156 | 375.86 | 21 | 13.46 | 50.48 | 13.43 | 50.52 | 13.44 | +0.04 | +21.43 | 0 | 0 |
| 2025/03/13 | 23.9 | -0.55 | -2.25 | 510 | 1,233.95 | 44 | 8.63 | 107 | 8.67 | 106.89 | 8.66 | -0.12 | -26.14 | 0 | 0 |
| 2025/03/12 | 24.45 | -0.3 | -1.21 | 333 | 818.97 | 37 | 11.12 | 91.28 | 11.15 | 90.99 | 11.11 | -0.29 | -78.38 | 0 | 0 |
| 2025/03/11 | 24.75 | -0.6 | -2.37 | 514 | 1,263.11 | 127 | 24.7 | 312.18 | 24.72 | 312.58 | 24.75 | +0.4 | +31.5 | 0 | 0 |
| 2025/03/10 | 25.35 | +0 | +0 | 337 | 856.75 | 80 | 23.74 | 203.53 | 23.76 | 204 | 23.81 | +0.46 | +57.5 | 0 | 0 |
| 2025/03/07 | 25.35 | -0.45 | -1.74 | 723 | 1,824.28 | 180 | 24.9 | 454.89 | 24.94 | 457.14 | 25.06 | +2.25 | +125.28 | 0 | 0 |
| 2025/03/06 | 25.8 | -0.65 | -2.46 | 360 | 941.29 | 69 | 19.15 | 180.32 | 19.16 | 180.41 | 19.17 | +0.09 | +13.04 | 0 | 0 |
| 2025/03/05 | 26.45 | +1.3 | +5.17 | 836 | 2,158.92 | 371 | 44.39 | 952.25 | 44.11 | 965.37 | 44.72 | +13.12 | +353.64 | 0 | 0 |
| 2025/03/04 | 25.15 | -0.05 | -0.2 | 251 | 622.41 | 71 | 28.34 | 174.97 | 28.11 | 177.81 | 28.57 | +2.85 | +401.41 | 0 | 0 |
| 2025/03/03 | 25.2 | -0.7 | -2.7 | 203 | 513.47 | 12 | 5.91 | 30.39 | 5.92 | 30.32 | 5.9 | -0.07 | -62.5 | 0 | 0 |
| 2025/02/27 | 25.9 | -0.15 | -0.58 | 283 | 737.87 | 56 | 19.79 | 146.41 | 19.84 | 146.21 | 19.82 | -0.2 | -36.61 | 0 | 0 |
| 2025/02/26 | 26.05 | -0.05 | -0.19 | 140 | 366.27 | 12 | 8.56 | 31.36 | 8.56 | 31.3 | 8.55 | -0.06 | -45.83 | 0 | 0 |
| 2025/02/25 | 26.1 | -0.3 | -1.14 | 137 | 358.37 | 17 | 12.42 | 44.47 | 12.41 | 44.71 | 12.48 | +0.24 | +141.18 | 0 | 0 |
| 2025/02/24 | 26.4 | -0.3 | -1.12 | 216 | 571.63 | 15 | 6.95 | 39.76 | 6.96 | 39.78 | 6.96 | +0.03 | +16.67 | 0 | 0 |
| 2025/02/21 | 26.7 | -0.25 | -0.93 | 258 | 694.22 | 32 | 12.41 | 86.39 | 12.44 | 86.14 | 12.41 | -0.25 | -78.12 | 0 | 0 |
| 2025/02/20 | 26.95 | +0.1 | +0.37 | 163 | 437.79 | 15 | 9.21 | 40.23 | 9.19 | 40.4 | 9.23 | +0.17 | +113.33 | 0 | 0 |
| 2025/02/19 | 26.85 | +0 | +0 | 384 | 1,032.69 | 58 | 15.11 | 156.01 | 15.11 | 156.1 | 15.12 | +0.09 | +14.66 | 0 | 0 |
| 2025/02/18 | 26.85 | +0.4 | +1.51 | 206 | 550.49 | 9 | 4.37 | 23.98 | 4.36 | 24.04 | 4.37 | +0.06 | +66.67 | 0 | 0 |
| 2025/02/17 | 26.45 | +0.35 | +1.34 | 240 | 634.98 | 36 | 14.99 | 95.11 | 14.98 | 95.11 | 14.98 | -0.01 | -1.39 | 0 | 0 |
| 2025/02/14 | 26.1 | +0 | +0 | 221 | 574.04 | 56 | 25.33 | 145.51 | 25.35 | 145.85 | 25.41 | +0.34 | +60.71 | 0 | 0 |
| 2025/02/13 | 26.1 | +0.55 | +2.15 | 362 | 944.6 | 68 | 18.79 | 177.21 | 18.76 | 177.47 | 18.79 | +0.27 | +38.97 | 0 | 0 |
| 2025/02/12 | 25.55 | -0.15 | -0.58 | 240 | 617 | 59 | 24.62 | 151.75 | 24.59 | 152.12 | 24.65 | +0.37 | +62.71 | 0 | 0 |
| 2025/02/11 | 25.7 | -0.15 | -0.58 | 259 | 667.56 | 55 | 21.27 | 142.26 | 21.31 | 142.25 | 21.31 | -0.01 | -1.82 | 0 | 0 |
| 2025/02/10 | 25.85 | -0.35 | -1.34 | 202 | 520.59 | 38 | 18.83 | 98.04 | 18.83 | 98.14 | 18.85 | +0.1 | +27.63 | 0 | 0 |
| 2025/02/07 | 26.2 | +0.2 | +0.77 | 402 | 1,054.12 | 100 | 24.88 | 261.75 | 24.83 | 262.31 | 24.88 | +0.55 | +55 | 0 | 0 |
| 2025/02/06 | 26 | -0.8 | -2.99 | 1,490 | 3,968.47 | 447 | 30 | 1,190.4 | 30 | 1,190.07 | 29.99 | -0.34 | -7.49 | 0 | 0 |
| 2025/02/05 | 26.8 | +2.4 | +9.84 | 982 | 2,590.35 | 342 | 34.84 | 893.82 | 34.51 | 908.4 | 35.07 | +14.59 | +426.61 | 0 | 0 |
| 2025/02/04 | 24.4 | +0.1 | +0.41 | 206 | 500.45 | 31 | 15.08 | 75.39 | 15.07 | 75.32 | 15.05 | -0.07 | -24.19 | 0 | 0 |
| 2025/02/03 | 24.3 | -1.15 | -4.52 | 361 | 876.74 | 74 | 20.51 | 179.63 | 20.49 | 180.68 | 20.61 | +1.04 | +141.22 | 0 | 0 |
| 2025/01/22 | 25.45 | +0.25 | +0.99 | 195 | 491.4 | 27 | 13.88 | 68.2 | 13.88 | 68.19 | 13.88 | -0.01 | -1.85 | 0 | 0 |
| 2025/01/21 | 25.2 | +0.1 | +0.4 | 497 | 1,257.49 | 271 | 54.58 | 687.59 | 54.68 | 686.84 | 54.62 | -0.75 | -27.68 | 0 | 0 |
| 2025/01/20 | 25.1 | +0.35 | +1.41 | 243 | 604.71 | 80 | 32.93 | 198.75 | 32.87 | 199.09 | 32.92 | +0.34 | +42.5 | 0 | 0 |
| 2025/01/17 | 24.75 | -0.05 | -0.2 | 516 | 1,288.24 | 268 | 51.94 | 671.39 | 52.12 | 670.23 | 52.03 | -1.16 | -43.28 | 0 | 0 |
| 2025/01/16 | 24.8 | +0.3 | +1.22 | 175 | 434.73 | 31 | 17.74 | 77.02 | 17.72 | 77.12 | 17.74 | +0.11 | +35.48 | 0 | 0 |
| 2025/01/15 | 24.5 | -0.4 | -1.61 | 121 | 298.46 | 18 | 14.88 | 44.45 | 14.89 | 44.44 | 14.89 | -0.01 | -5.56 | 0 | 0 |
| 2025/01/14 | 24.9 | +0.85 | +3.53 | 246 | 604.88 | 62 | 25.19 | 151.95 | 25.12 | 152.78 | 25.26 | +0.83 | +133.87 | 0 | 0 |
| 2025/01/13 | 24.05 | -0.9 | -3.61 | 467 | 1,130.57 | 147 | 31.5 | 355.32 | 31.43 | 357.78 | 31.65 | +2.46 | +167.01 | 0 | 0 |
| 2025/01/10 | 24.95 | -0.25 | -0.99 | 440 | 1,098.96 | 80 | 18.19 | 199.94 | 18.19 | 200.33 | 18.23 | +0.4 | +49.38 | 0 | 0 |
| 2025/01/09 | 25.2 | -0.95 | -3.63 | 598 | 1,530.26 | 100 | 16.71 | 257.85 | 16.85 | 257.2 | 16.81 | -0.65 | -64.5 | 0 | 0 |
| 2025/01/08 | 26.15 | -0.1 | -0.38 | 287 | 751.06 | 64 | 22.31 | 167.74 | 22.33 | 167.6 | 22.32 | -0.14 | -21.88 | 0 | 0 |
| 2025/01/07 | 26.25 | -0.4 | -1.5 | 345 | 912.16 | 54 | 15.65 | 143.13 | 15.69 | 143.41 | 15.72 | +0.28 | +50.93 | 0 | 0 |
| 2025/01/06 | 26.65 | +0.25 | +0.95 | 391 | 1,036.08 | 56 | 14.32 | 148.15 | 14.3 | 148.7 | 14.35 | +0.56 | +99.11 | 0 | 0 |
| 2025/01/03 | 26.4 | -0.65 | -2.4 | 398 | 1,067.3 | 85 | 21.34 | 228.49 | 21.41 | 228.44 | 21.4 | -0.05 | -5.88 | 0 | 0 |
| 2025/01/02 | 27.05 | -0.35 | -1.28 | 219 | 596.8 | 36 | 16.46 | 98.38 | 16.48 | 98.83 | 16.56 | +0.46 | +127.78 | 0 | 0 |
| 2024/12/31 | 27.4 | +0.2 | +0.74 | 377 | 1,027.7 | 85 | 22.53 | 231.54 | 22.53 | 232.18 | 22.59 | +0.64 | +75.29 | 0 | 0 |
| 2024/12/30 | 27.2 | -1 | -3.55 | 549 | 1,519.33 | 134 | 24.39 | 371.62 | 24.46 | 370.2 | 24.37 | -1.42 | -105.97 | 0 | 0 |
| 2024/12/27 | 28.2 | -0.4 | -1.4 | 929 | 2,690.94 | 339 | 36.48 | 982.2 | 36.5 | 983.86 | 36.56 | +1.67 | +49.12 | 0 | 0 |
| 2024/12/26 | 28.6 | -0.15 | -0.52 | 1,026 | 2,963.09 | 351 | 34.21 | 1,011.68 | 34.14 | 1,014.28 | 34.23 | +2.6 | +74.07 | 0 | 0 |
| 2024/12/25 | 28.75 | +0.45 | +1.59 | 1,339 | 3,846.32 | 547 | 40.86 | 1,556.2 | 40.46 | 1,575.53 | 40.96 | +19.32 | +353.2 | 0 | 0 |
| 2024/12/24 | 28.3 | +1.5 | +5.6 | 1,351 | 3,822.73 | 611 | 45.22 | 1,724.44 | 45.11 | 1,731.1 | 45.28 | +6.66 | +109 | 0 | 0 |
| 2024/12/23 | 26.8 | +0.8 | +3.08 | 524 | 1,415.8 | 150 | 28.6 | 404.52 | 28.57 | 405.28 | 28.63 | +0.76 | +50.33 | 0 | 0 |
| 2024/12/20 | 26 | -1.1 | -4.06 | 899 | 2,374.82 | 157 | 17.46 | 413.62 | 17.42 | 417.31 | 17.57 | +3.68 | +234.39 | 0 | 0 |
| 2024/12/19 | 27.1 | -0.6 | -2.17 | 285 | 775.06 | 65 | 22.83 | 177.04 | 22.84 | 177.34 | 22.88 | +0.3 | +46.15 | 0 | 0 |
| 2024/12/18 | 27.7 | +0.1 | +0.36 | 391 | 1,075.86 | 127 | 32.5 | 348.9 | 32.43 | 350.9 | 32.62 | +2 | +157.87 | 0 | 0 |
| 2024/12/17 | 27.6 | -0.2 | -0.72 | 563 | 1,562.36 | 85 | 15.09 | 235.49 | 15.07 | 236.24 | 15.12 | +0.76 | +88.82 | 0 | 0 |
| 2024/12/16 | 27.8 | -0.3 | -1.07 | 1,154 | 3,324.04 | 451 | 39.08 | 1,310.57 | 39.43 | 1,305.93 | 39.29 | -4.63 | -102.77 | 0 | 0 |
| 2024/12/13 | 28.1 | -1.55 | -5.23 | 1,312 | 3,737.29 | 275 | 20.96 | 783.75 | 20.97 | 782.31 | 20.93 | -1.44 | -52.36 | 0 | 0 |
| 2024/12/12 | 29.65 | -0.35 | -1.17 | 390 | 1,166.49 | 64 | 16.4 | 192.17 | 16.47 | 191.47 | 16.41 | -0.7 | -109.38 | 0 | 0 |
| 2024/12/11 | 30 | -0.65 | -2.12 | 666 | 2,025.95 | 142 | 21.31 | 432.65 | 21.36 | 432.66 | 21.36 | +0.01 | +0.7 | 0 | 0 |
| 2024/12/10 | 30.65 | -0.65 | -2.08 | 689 | 2,128.1 | 262 | 38.05 | 809.26 | 38.03 | 812.09 | 38.16 | +2.83 | +107.82 | 0 | 0 |
| 2024/12/09 | 31.3 | -1.3 | -3.99 | 1,865 | 5,950.23 | 494 | 26.49 | 1,580.88 | 26.57 | 1,577.52 | 26.51 | -3.37 | -68.12 | 0 | 0 |
| 2024/12/06 | 32.6 | +1.45 | +4.65 | 1,433 | 4,628.97 | 505 | 35.24 | 1,627.74 | 35.16 | 1,635.25 | 35.33 | +7.5 | +148.61 | 0 | 0 |
| 2024/12/05 | 31.15 | -1.85 | -5.61 | 1,554 | 4,967.8 | 449 | 28.9 | 1,437.98 | 28.95 | 1,435.25 | 28.89 | -2.73 | -60.91 | 0 | 0 |
| 2024/12/04 | 33 | +2.85 | +9.45 | 2,578 | 8,460.42 | 954 | 37 | 3,100.74 | 36.65 | 3,143.89 | 37.16 | +43.15 | +452.31 | 0 | 0 |
| 2024/12/03 | 30.15 | +0.25 | +0.84 | 325 | 984.19 | 71 | 21.84 | 214.34 | 21.78 | 214.97 | 21.84 | +0.64 | +90.14 | 0 | 0 |
| 2024/12/02 | 29.9 | +0 | +0 | 216 | 642.86 | 47 | 21.77 | 140.03 | 21.78 | 140.02 | 21.78 | -0.01 | -1.06 | 0 | 0 |
| 2024/11/29 | 29.9 | +0 | +0 | 272 | 814.59 | 86 | 31.56 | 257.14 | 31.57 | 257.2 | 31.57 | +0.07 | +7.56 | 0 | 0 |
| 2024/11/28 | 29.9 | +0.3 | +1.01 | 405 | 1,194.82 | 112 | 27.67 | 330.11 | 27.63 | 332.38 | 27.82 | +2.27 | +202.68 | 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。
