8182
30.65
TWD+0.25 (0.82%)
2025.05.23收盤
加高－現股當沖
加高最新現股當沖狀況
整理加高最新(2025/05/23) 當沖狀況。整體成交張數為21張，佔整體市場成交張數的14.69%。當日現股當沖之總損益為+1,450元、每張平均損益則為+69元。
開盤價
30.4
收盤價
30.65
當日範圍
30.4 - 31.3
成交張數
143
開盤價(昨)
30.4
收盤價(昨)
30.4
昨日範圍
30.25 - 30.45
成交張數(昨)
27
成交金額
440.09萬
成交金額(昨)
81.98萬
52週範圍
24.55 - 38.2
發行股數
1億
市值
33億
現股當沖－歷史逐日資訊
開盤價
30.4
收盤價
30.65
成交張數
143
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(%) | ||||||
| 2025/05/23 | 30.65 | +0.25 | +0.82 | 143 | 440.09 | 21 | 14.69 | 64.47 | 14.65 | 64.61 | 14.68 | +0.14 | +69.05 | 0 | 0 |
| 2025/05/22 | 30.4 | -0.1 | -0.33 | 27 | 81.98 | 2 | 7.41 | 6.07 | 7.4 | 6.08 | 7.42 | +0.01 | +50 | 0 | 0 |
| 2025/05/21 | 30.5 | +0.05 | +0.16 | 45 | 137.13 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/20 | 30.45 | +0 | +0 | 25 | 76.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 30.45 | -0.3 | -0.98 | 27 | 82.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 30.75 | +0.3 | +0.99 | 35 | 107.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 30.45 | -0.3 | -0.98 | 77 | 235.05 | 6 | 7.79 | 18.33 | 7.8 | 18.29 | 7.78 | -0.04 | -75 | 0 | 0 |
| 2025/05/14 | 30.75 | +0.35 | +1.15 | 76 | 231.92 | 1 | 1.32 | 3.04 | 1.31 | 3.06 | 1.32 | +0.01 | +100 | 0 | 0 |
| 2025/05/13 | 30.4 | +0.15 | +0.5 | 46 | 139.94 | 9 | 19.57 | 27.38 | 19.57 | 27.41 | 19.58 | +0.03 | +27.78 | 0 | 0 |
| 2025/05/12 | 30.25 | +0.1 | +0.33 | 32 | 96.48 | 1 | 3.12 | 3.02 | 3.12 | 3.02 | 3.12 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 30.15 | -0.25 | -0.82 | 81 | 244.82 | 7 | 8.64 | 21.14 | 8.63 | 21.15 | 8.64 | +0.01 | +14.29 | 0 | 0 |
| 2025/05/08 | 30.4 | +0.1 | +0.33 | 52 | 158.46 | 4 | 7.69 | 12.14 | 7.66 | 12.17 | 7.68 | +0.03 | +75 | 0 | 0 |
| 2025/05/07 | 30.3 | +0.1 | +0.33 | 38 | 115.44 | 2 | 5.26 | 6.03 | 5.22 | 6.07 | 5.26 | +0.04 | +225 | 0 | 0 |
| 2025/05/06 | 30.2 | +0.2 | +0.67 | 32 | 96.3 | 4 | 12.5 | 12.07 | 12.53 | 12.01 | 12.47 | -0.06 | -150 | 0 | 0 |
| 2025/05/05 | 30 | -0.6 | -1.96 | 86 | 260.67 | 11 | 12.79 | 33.57 | 12.88 | 33.8 | 12.97 | +0.23 | +213.64 | 0 | 0 |
| 2025/05/02 | 30.6 | +0 | +0 | 51 | 156 | 1 | 1.96 | 3.06 | 1.96 | 3.08 | 1.97 | +0.02 | +200 | 0 | 0 |
| 2025/04/30 | 30.6 | +0.05 | +0.16 | 59 | 180.7 | 2 | 3.39 | 6.11 | 3.38 | 6.16 | 3.41 | +0.05 | +250 | 0 | 0 |
| 2025/04/29 | 30.55 | +0.25 | +0.83 | 103 | 313.5 | 6 | 5.83 | 18.27 | 5.83 | 18.34 | 5.85 | +0.08 | +133.33 | 0 | 0 |
| 2025/04/28 | 30.3 | +0.15 | +0.5 | 47 | 141.99 | 4 | 8.51 | 12.06 | 8.49 | 12.12 | 8.53 | +0.06 | +137.5 | 0 | 0 |
| 2025/04/25 | 30.15 | +0.4 | +1.34 | 30 | 90.42 | 1 | 3.33 | 3.02 | 3.35 | 3.02 | 3.35 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 29.75 | +0.25 | +0.85 | 29 | 86.22 | 7 | 24.14 | 20.8 | 24.12 | 20.84 | 24.18 | +0.04 | +64.29 | 0 | 0 |
| 2025/04/23 | 29.5 | +0.4 | +1.37 | 49 | 145.04 | 11 | 22.45 | 32.55 | 22.44 | 32.59 | 22.47 | +0.04 | +36.36 | 0 | 0 |
| 2025/04/22 | 29.1 | +0.15 | +0.52 | 36 | 104.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 28.95 | -0.35 | -1.19 | 36 | 103.79 | 8 | 22.22 | 22.93 | 22.09 | 23.15 | 22.3 | +0.22 | +275 | 0 | 0 |
| 2025/04/18 | 29.3 | +0.05 | +0.17 | 59 | 172.65 | 11 | 18.64 | 32.09 | 18.59 | 32.27 | 18.69 | +0.18 | +163.64 | 0 | 0 |
| 2025/04/17 | 29.25 | +0.3 | +1.04 | 42 | 121.84 | 1 | 2.38 | 2.9 | 2.38 | 2.92 | 2.4 | +0.03 | +250 | 0 | 0 |
| 2025/04/16 | 28.95 | -0.4 | -1.36 | 48 | 139.53 | 3 | 6.25 | 8.7 | 6.24 | 8.69 | 6.22 | -0.01 | -50 | 0 | 0 |
| 2025/04/15 | 29.35 | +1.5 | +5.39 | 139 | 397.91 | 12 | 8.63 | 34.26 | 8.61 | 35.05 | 8.81 | +0.79 | +658.33 | 0 | 0 |
| 2025/04/14 | 27.85 | +0.25 | +0.91 | 192 | 534.21 | 18 | 9.38 | 50.06 | 9.37 | 50.41 | 9.44 | +0.34 | +188.89 | 0 | 0 |
| 2025/04/11 | 27.6 | +0.6 | +2.22 | 114 | 309.12 | 9 | 7.89 | 24.21 | 7.83 | 24.46 | 7.91 | +0.25 | +277.78 | 0 | 0 |
| 2025/04/10 | 27 | +2.45 | +9.98 | 43 | 116.1 | 2 | 4.65 | 5.4 | 4.65 | 5.4 | 4.65 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 24.55 | -2.6 | -9.58 | 445 | 1,119.78 | 51 | 11.46 | 127.31 | 11.37 | 132.68 | 11.85 | +5.36 | +1,050.98 | 0 | 0 |
| 2025/04/08 | 27.15 | -2.8 | -9.35 | 649 | 1,758.63 | 33 | 5.08 | 90.19 | 5.13 | 89.75 | 5.1 | -0.44 | -133.33 | 0 | 0 |
| 2025/04/07 | 29.95 | -3.3 | -9.92 | 75 | 223.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.25 | +0.3 | +0.91 | 30 | 99.76 | 1 | 3.33 | 3.33 | 3.33 | 3.37 | 3.37 | +0.04 | +400 | 0 | 0 |
| 2025/04/01 | 32.95 | +0.55 | +1.7 | 56 | 183.71 | 9 | 16.07 | 29.23 | 15.91 | 29.43 | 16.02 | +0.2 | +227.78 | 0 | 0 |
| 2025/03/31 | 32.4 | -1.25 | -3.71 | 68 | 224.62 | 4 | 5.85 | 13.15 | 5.85 | 13.23 | 5.89 | +0.09 | +212.5 | 0 | 0 |
| 2025/03/28 | 33.65 | -0.6 | -1.75 | 86 | 291.64 | 5 | 5.78 | 16.93 | 5.81 | 17 | 5.83 | +0.07 | +130 | 0 | 0 |
| 2025/03/27 | 34.25 | -0.25 | -0.72 | 33 | 113.39 | 3 | 9.08 | 10.31 | 9.09 | 10.3 | 9.09 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/26 | 34.5 | +0.05 | +0.15 | 32 | 110.82 | 1 | 3.1 | 3.44 | 3.11 | 3.44 | 3.1 | -0.01 | -50 | 0 | 0 |
| 2025/03/25 | 34.45 | +0 | +0 | 36 | 123.91 | 3 | 8.33 | 10.35 | 8.35 | 10.35 | 8.35 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 34.45 | -0.1 | -0.29 | 57 | 195.4 | 1 | 1.76 | 3.44 | 1.76 | 3.44 | 1.76 | -0.01 | -50 | 0 | 0 |
| 2025/03/21 | 34.55 | +0 | +0 | 63 | 217.74 | 2 | 3.17 | 6.91 | 3.17 | 6.94 | 3.19 | +0.03 | +150 | 0 | 0 |
| 2025/03/20 | 34.55 | +0 | +0 | 40 | 138.33 | 3 | 7.49 | 10.36 | 7.49 | 10.37 | 7.5 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 34.55 | -0.05 | -0.14 | 60 | 208.92 | 1 | 1.66 | 3.46 | 1.66 | 3.45 | 1.65 | -0.01 | -100 | 0 | 0 |
| 2025/03/18 | 34.6 | +0.05 | +0.14 | 77 | 266.74 | 3 | 3.89 | 10.39 | 3.9 | 10.38 | 3.89 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/17 | 34.55 | +0.2 | +0.58 | 31 | 107.77 | 1 | 3.2 | 3.46 | 3.21 | 3.46 | 3.21 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 34.35 | +0 | +0 | 34 | 116.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 34.35 | +0 | +0 | 41 | 142.39 | 2 | 4.84 | 6.87 | 4.82 | 6.88 | 4.83 | +0.01 | +50 | 0 | 0 |
| 2025/03/12 | 34.35 | +0.3 | +0.88 | 77 | 262.96 | 1 | 1.31 | 3.42 | 1.3 | 3.43 | 1.3 | +0.01 | +150 | 0 | 0 |
| 2025/03/11 | 34.05 | -0.1 | -0.29 | 104 | 351.99 | 8 | 7.71 | 27.09 | 7.69 | 27.2 | 7.73 | +0.12 | +143.75 | 0 | 0 |
| 2025/03/10 | 34.15 | +0.4 | +1.19 | 116 | 398.46 | 20 | 17.19 | 68.45 | 17.18 | 68.55 | 17.2 | +0.09 | +45 | 0 | 0 |
| 2025/03/07 | 33.75 | -0.3 | -0.88 | 48 | 162.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 34.05 | -0.05 | -0.15 | 36 | 122.79 | 5 | 13.88 | 17.05 | 13.89 | 17.03 | 13.87 | -0.03 | -50 | 0 | 0 |
| 2025/03/05 | 34.1 | +0.4 | +1.19 | 79 | 268.38 | 1 | 1.27 | 3.39 | 1.26 | 3.39 | 1.26 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 33.7 | +0.25 | +0.75 | 55 | 183.86 | 4 | 7.32 | 13.46 | 7.32 | 13.47 | 7.33 | +0.01 | +37.5 | 0 | 0 |
| 2025/03/03 | 33.45 | -0.25 | -0.74 | 49 | 164.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/27 | 33.7 | +0 | +0 | 53 | 178.44 | 4 | 7.54 | 13.48 | 7.55 | 13.46 | 7.54 | -0.02 | -50 | 0 | 0 |
| 2025/02/26 | 33.7 | +0.05 | +0.15 | 24 | 81.22 | 2 | 8.29 | 6.74 | 8.29 | 6.75 | 8.31 | +0.01 | +75 | 0 | 0 |
| 2025/02/25 | 33.65 | +0 | +0 | 35 | 118.57 | 3 | 8.51 | 10.09 | 8.51 | 10.12 | 8.53 | +0.03 | +100 | 0 | 0 |
| 2025/02/24 | 33.65 | -0.2 | -0.59 | 45 | 152.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 33.85 | +0.05 | +0.15 | 77 | 262.48 | 5 | 6.45 | 16.98 | 6.47 | 16.93 | 6.45 | -0.05 | -100 | 0 | 0 |
| 2025/02/20 | 33.8 | -0.05 | -0.15 | 25 | 84.29 | 2 | 8 | 6.75 | 8 | 6.75 | 8 | +0 | +0 | 0 | 0 |
| 2025/02/19 | 33.85 | +0.1 | +0.3 | 38 | 128.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/18 | 33.75 | +0.15 | +0.45 | 22 | 74.73 | 1 | 4.52 | 3.38 | 4.52 | 3.38 | 4.52 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 33.6 | -0.1 | -0.3 | 38 | 128.34 | 1 | 2.62 | 3.37 | 2.63 | 3.37 | 2.63 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 33.7 | +0.2 | +0.6 | 172 | 576.81 | 4 | 2.32 | 13.38 | 2.32 | 13.46 | 2.33 | +0.08 | +200 | 0 | 0 |
| 2025/02/13 | 33.5 | +0.1 | +0.3 | 57 | 191.12 | 3 | 5.25 | 10.04 | 5.26 | 10.04 | 5.26 | +0 | +0 | 0 | 0 |
| 2025/02/12 | 33.4 | +0 | +0 | 42 | 139.96 | 12 | 28.54 | 39.92 | 28.52 | 40.11 | 28.66 | +0.19 | +158.33 | 0 | 0 |
| 2025/02/11 | 33.4 | +0.2 | +0.6 | 39 | 130.27 | 3 | 7.67 | 10.03 | 7.7 | 10.02 | 7.69 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/10 | 33.2 | -0.2 | -0.6 | 26 | 86.32 | 3 | 11.53 | 9.97 | 11.55 | 9.99 | 11.58 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/07 | 33.4 | +0.1 | +0.3 | 20 | 66.76 | 2 | 9.99 | 6.7 | 10.04 | 6.7 | 10.04 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 33.3 | +0.25 | +0.76 | 91 | 303.24 | 6 | 6.59 | 19.98 | 6.59 | 20.02 | 6.6 | +0.04 | +58.33 | 0 | 0 |
| 2025/02/05 | 33.05 | +0.3 | +0.92 | 44 | 145.53 | 6 | 13.61 | 19.8 | 13.61 | 19.81 | 13.61 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/04 | 32.75 | +0.4 | +1.24 | 132 | 432.27 | 17 | 12.88 | 55.53 | 12.85 | 55.67 | 12.88 | +0.14 | +82.35 | 0 | 0 |
| 2025/02/03 | 32.35 | +0.1 | +0.31 | 151 | 489.8 | 9 | 5.95 | 29.09 | 5.94 | 29.18 | 5.96 | +0.1 | +111.11 | 0 | 0 |
| 2025/01/22 | 32.25 | +0.25 | +0.78 | 52 | 167.88 | 8 | 15.37 | 25.82 | 15.38 | 25.76 | 15.34 | -0.07 | -81.25 | 0 | 0 |
| 2025/01/21 | 32 | +0.1 | +0.31 | 40 | 127.94 | 4 | 9.98 | 12.79 | 9.99 | 12.74 | 9.96 | -0.04 | -112.5 | 0 | 0 |
| 2025/01/20 | 31.9 | +0 | +0 | 49 | 156.36 | 11 | 22.4 | 34.99 | 22.38 | 35.08 | 22.43 | +0.08 | +72.73 | 0 | 0 |
| 2025/01/17 | 31.9 | +0.1 | +0.31 | 19 | 60.44 | 1 | 5.26 | 3.19 | 5.28 | 3.19 | 5.28 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 31.8 | +0 | +0 | 33 | 105.6 | 9 | 27.1 | 28.63 | 27.11 | 28.63 | 27.11 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 31.8 | +0.15 | +0.47 | 53 | 167.76 | 10 | 18.87 | 31.75 | 18.93 | 31.66 | 18.87 | -0.1 | -95 | 0 | 0 |
| 2025/01/14 | 31.65 | +0.3 | +0.96 | 52 | 164.54 | 3 | 5.75 | 9.48 | 5.76 | 9.49 | 5.77 | +0.01 | +50 | 0 | 0 |
| 2025/01/13 | 31.35 | -1.25 | -3.83 | 92 | 290.82 | 6 | 6.56 | 19.12 | 6.57 | 19.01 | 6.54 | -0.11 | -183.33 | 0 | 0 |
| 2025/01/10 | 32.6 | -0.25 | -0.76 | 38 | 124.23 | 3 | 7.86 | 9.79 | 7.88 | 9.81 | 7.9 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/09 | 32.85 | -0.05 | -0.15 | 30 | 98.28 | 2 | 6.66 | 6.6 | 6.72 | 6.6 | 6.72 | +0 | +0 | 0 | 0 |
| 2025/01/08 | 32.9 | +0.05 | +0.15 | 37 | 121.17 | 3 | 8.11 | 9.83 | 8.11 | 9.87 | 8.14 | +0.04 | +116.67 | 0 | 0 |
| 2025/01/07 | 32.85 | -0.2 | -0.61 | 31 | 101.95 | 2 | 6.45 | 6.62 | 6.49 | 6.61 | 6.48 | -0.01 | -50 | 0 | 0 |
| 2025/01/06 | 33.05 | +0.35 | +1.07 | 46 | 150.28 | 1 | 2.19 | 3.29 | 2.19 | 3.29 | 2.19 | +0 | +0 | 0 | 0 |
| 2025/01/03 | 32.7 | +0.1 | +0.31 | 42 | 136.77 | 2 | 4.76 | 6.54 | 4.78 | 6.54 | 4.78 | +0 | +0 | 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。
