8121
21.4
TWD-0.80 (-3.60%)
2025.06.13收盤
越峰－現股當沖
越峰最新現股當沖狀況
整理越峰最新(2025/05/16) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的9.13%。當日現股當沖之總損益為+600元、每張平均損益則為+25元。
開盤價
22.2
收盤價
21.4
當日範圍
21.25 - 22.2
成交張數
317
開盤價(昨)
21.3
收盤價(昨)
22.2
昨日範圍
21.2 - 22.5
成交張數(昨)
488
成交金額
680.52萬
成交金額(昨)
1078.49萬
52週範圍
16.4 - 48.2
發行股數
2億
市值
46億
現股當沖－歷史逐日資訊
開盤價
22.2
收盤價
21.4
成交張數
317
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(%) | ||||||
| 2025/05/16 | 19.9 | +0.05 | +0.25 | 263 | 523.83 | 24 | 9.13 | 47.9 | 9.14 | 47.95 | 9.15 | +0.06 | +25 | 0 | 0 |
| 2025/05/15 | 19.85 | -0.25 | -1.24 | 180 | 359.46 | 30 | 16.67 | 59.78 | 16.63 | 60.06 | 16.71 | +0.28 | +93.33 | 0 | 0 |
| 2025/05/14 | 20.1 | +0.3 | +1.52 | 244 | 489.66 | 26 | 10.66 | 52.22 | 10.66 | 52.35 | 10.69 | +0.14 | +51.92 | 0 | 0 |
| 2025/05/13 | 19.8 | +0.15 | +0.76 | 235 | 467.94 | 43 | 18.3 | 85.58 | 18.29 | 85.92 | 18.36 | +0.34 | +80.23 | 0 | 0 |
| 2025/05/12 | 19.65 | +0.15 | +0.77 | 239 | 470.68 | 34 | 14.23 | 66.76 | 14.18 | 66.97 | 14.23 | +0.21 | +61.76 | 0 | 0 |
| 2025/05/09 | 19.5 | -0.95 | -4.65 | 798 | 1,584.97 | 280 | 35.09 | 558.81 | 35.26 | 558.26 | 35.22 | -0.55 | -19.46 | 0 | 0 |
| 2025/05/08 | 20.45 | +1.85 | +9.95 | 672 | 1,338.07 | 218 | 32.44 | 427.06 | 31.92 | 435.91 | 32.58 | +8.86 | +406.19 | 0 | 0 |
| 2025/05/07 | 18.6 | -0.15 | -0.8 | 55 | 102.39 | 15 | 27.27 | 27.79 | 27.14 | 28.04 | 27.38 | +0.25 | +166.67 | 0 | 0 |
| 2025/05/06 | 18.75 | +0.2 | +1.08 | 110 | 206.38 | 33 | 30 | 61.77 | 29.93 | 62.05 | 30.07 | +0.28 | +86.36 | 0 | 0 |
| 2025/05/05 | 18.55 | -0.65 | -3.39 | 206 | 386.21 | 51 | 24.76 | 95.34 | 24.69 | 95.9 | 24.83 | +0.56 | +109.8 | 0 | 0 |
| 2025/05/02 | 19.2 | +0.2 | +1.05 | 174 | 333.49 | 41 | 23.56 | 78.39 | 23.5 | 78.72 | 23.61 | +0.34 | +81.71 | 0 | 0 |
| 2025/04/30 | 19 | -0.3 | -1.55 | 202 | 388.9 | 49 | 24.26 | 94.41 | 24.27 | 94.44 | 24.29 | +0.04 | +8.16 | 0 | 0 |
| 2025/04/29 | 19.3 | +0.45 | +2.39 | 170 | 325.7 | 26 | 15.29 | 49.48 | 15.19 | 49.88 | 15.32 | +0.4 | +153.85 | 0 | 0 |
| 2025/04/28 | 18.85 | +0.5 | +2.72 | 197 | 371.17 | 27 | 13.71 | 50.65 | 13.64 | 50.84 | 13.7 | +0.19 | +70.37 | 0 | 0 |
| 2025/04/25 | 18.35 | +0.3 | +1.66 | 190 | 349.5 | 28 | 14.74 | 51.33 | 14.69 | 51.71 | 14.8 | +0.39 | +137.5 | 0 | 0 |
| 2025/04/24 | 18.05 | +0 | +0 | 104 | 187.91 | 14 | 13.46 | 25.27 | 13.45 | 25.35 | 13.49 | +0.08 | +57.14 | 0 | 0 |
| 2025/04/23 | 18.05 | +0.7 | +4.03 | 153 | 276.44 | 31 | 20.26 | 55.97 | 20.25 | 56.09 | 20.29 | +0.13 | +41.94 | 0 | 0 |
| 2025/04/22 | 17.35 | -0.05 | -0.29 | 213 | 368.06 | 35 | 16.43 | 60.19 | 16.35 | 60.86 | 16.54 | +0.68 | +192.86 | 0 | 0 |
| 2025/04/21 | 17.4 | -0.6 | -3.33 | 235 | 414.34 | 27 | 11.49 | 47.9 | 11.56 | 47.84 | 11.54 | -0.06 | -22.22 | 0 | 0 |
| 2025/04/18 | 18 | -0.15 | -0.83 | 144 | 261.01 | 31 | 21.53 | 56.25 | 21.55 | 56.25 | 21.55 | +0 | +0 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
