8354
15.25
TWD+0.15 (0.99%)
2025.05.23收盤
冠好－現股當沖
冠好最新現股當沖狀況
整理冠好最新(2025/05/23) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
15.1
收盤價
15.25
當日範圍
15.1 - 15.35
成交張數
28
開盤價(昨)
15.05
收盤價(昨)
15.1
昨日範圍
15 - 15.25
成交張數(昨)
20
成交金額
42.71萬
成交金額(昨)
30.16萬
52週範圍
13.75 - 19.1
發行股數
7853萬
市值
12億
現股當沖－歷史逐日資訊
開盤價
15.1
收盤價
15.25
成交張數
28
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 | 15.25 | +0.15 | +0.99 | 28 | 42.71 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 15.1 | -0.05 | -0.33 | 20 | 30.16 | 1 | 5 | 1.5 | 4.99 | 1.51 | 5.01 | +0.01 | +50 | 0 | 0 |
| 2025/05/21 | 15.15 | +0.1 | +0.66 | 75 | 113.39 | 8 | 10.67 | 12.12 | 10.69 | 12.14 | 10.71 | +0.01 | +18.75 | 0 | 0 |
| 2025/05/20 | 15.05 | +0.1 | +0.67 | 30 | 45.28 | 1 | 3.33 | 1.52 | 3.36 | 1.51 | 3.33 | -0.01 | -100 | 0 | 0 |
| 2025/05/19 | 14.95 | -0.05 | -0.33 | 26 | 39.02 | 6 | 23.08 | 9.02 | 23.1 | 9.01 | 23.08 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/16 | 15 | -0.1 | -0.66 | 30 | 45.03 | 2 | 6.67 | 3.02 | 6.72 | 3 | 6.67 | -0.02 | -100 | 0 | 0 |
| 2025/05/15 | 15.1 | -0.05 | -0.33 | 33 | 49.99 | 3 | 9.09 | 4.57 | 9.13 | 4.54 | 9.08 | -0.03 | -83.33 | 0 | 0 |
| 2025/05/14 | 15.15 | +0.2 | +1.34 | 29 | 44.02 | 7 | 24.14 | 10.54 | 23.95 | 10.7 | 24.3 | +0.15 | +221.43 | 0 | 0 |
| 2025/05/13 | 14.95 | -0.05 | -0.33 | 57 | 86 | 7 | 12.28 | 10.56 | 12.28 | 10.51 | 12.22 | -0.06 | -85.71 | 0 | 0 |
| 2025/05/12 | 15 | -0.15 | -0.99 | 48 | 72.09 | 8 | 16.67 | 12.04 | 16.7 | 12.01 | 16.66 | -0.03 | -37.5 | 0 | 0 |
| 2025/05/09 | 15.15 | -0.15 | -0.98 | 30 | 45.74 | 4 | 13.33 | 6.09 | 13.31 | 6.08 | 13.28 | -0.01 | -37.5 | 0 | 0 |
| 2025/05/08 | 15.3 | +0.05 | +0.33 | 11 | 16.9 | 2 | 18.18 | 3.08 | 18.2 | 3.08 | 18.2 | +0 | +0 | 0 | 0 |
| 2025/05/07 | 15.25 | -0.25 | -1.61 | 35 | 53.73 | 1 | 2.86 | 1.53 | 2.85 | 1.54 | 2.88 | +0.01 | +150 | 0 | 0 |
| 2025/05/06 | 15.5 | -0.05 | -0.32 | 29 | 44.84 | 6 | 20.69 | 9.3 | 20.74 | 9.36 | 20.86 | +0.06 | +91.67 | 0 | 0 |
| 2025/05/05 | 15.55 | +0 | +0 | 72 | 112.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/02 | 15.55 | +0 | +0 | 63 | 98.44 | 9 | 14.29 | 13.99 | 14.21 | 14.14 | 14.36 | +0.15 | +166.67 | 0 | 0 |
| 2025/04/30 | 15.55 | +0.6 | +4.01 | 96 | 147.62 | 8 | 8.33 | 12.29 | 8.33 | 12.29 | 8.33 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 14.95 | +0.1 | +0.67 | 24 | 36.09 | 1 | 4.17 | 1.5 | 4.14 | 1.5 | 4.14 | +0 | +0 | 0 | 0 |
| 2025/04/28 | 14.85 | +0.15 | +1.02 | 18 | 26.76 | 2 | 11.11 | 2.94 | 10.99 | 2.98 | 11.12 | +0.04 | +175 | 0 | 0 |
| 2025/04/25 | 14.7 | +0 | +0 | 27 | 40.2 | 2 | 7.41 | 2.97 | 7.39 | 3.02 | 7.51 | +0.05 | +250 | 0 | 0 |
| 2025/04/24 | 14.7 | +0.1 | +0.68 | 8 | 11.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 14.6 | +0.05 | +0.34 | 29 | 42.66 | 5 | 17.24 | 7.34 | 17.22 | 7.36 | 17.24 | +0.01 | +20 | 0 | 0 |
| 2025/04/22 | 14.55 | -0.15 | -1.02 | 12 | 17.53 | 2 | 16.67 | 2.92 | 16.63 | 2.95 | 16.83 | +0.04 | +175 | 0 | 0 |
| 2025/04/21 | 14.7 | -0.3 | -2 | 26 | 38.5 | 6 | 23.08 | 8.87 | 23.04 | 8.87 | 23.03 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/18 | 15 | +0.15 | +1.01 | 8 | 11.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 14.85 | -0.35 | -2.3 | 63 | 93.36 | 22 | 34.92 | 32.62 | 34.94 | 32.7 | 35.03 | +0.08 | +36.36 | 0 | 0 |
| 2025/04/16 | 15.2 | -0.25 | -1.62 | 10 | 15.21 | 1 | 10 | 1.52 | 10.03 | 1.51 | 9.93 | -0.01 | -150 | 0 | 0 |
| 2025/04/15 | 15.45 | +0.8 | +5.46 | 151 | 225.93 | 26 | 17.22 | 38.03 | 16.83 | 39.13 | 17.32 | +1.1 | +423.08 | 0 | 0 |
| 2025/04/14 | 14.65 | -0.1 | -0.68 | 21 | 31.1 | 3 | 14.29 | 4.47 | 14.39 | 4.42 | 14.23 | -0.05 | -166.67 | 0 | 0 |
| 2025/04/11 | 14.75 | -0.1 | -0.67 | 40 | 58.75 | 8 | 20 | 11.71 | 19.92 | 11.78 | 20.04 | +0.07 | +87.5 | 0 | 0 |
| 2025/04/10 | 14.85 | +0.65 | +4.58 | 147 | 223.78 | 43 | 29.25 | 65 | 29.05 | 65.32 | 29.19 | +0.32 | +74.42 | 0 | 0 |
| 2025/04/09 | 14.2 | +0.45 | +3.27 | 140 | 189.43 | 25 | 17.86 | 33.94 | 17.92 | 33.73 | 17.8 | -0.21 | -86 | 0 | 0 |
| 2025/04/08 | 13.75 | +0 | +0 | 111 | 151.21 | 31 | 27.93 | 41.45 | 27.41 | 42.3 | 27.97 | +0.85 | +274.19 | 0 | 0 |
| 2025/04/07 | 13.75 | -1.35 | -8.94 | 803 | 1,093.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 15.1 | +0.05 | +0.33 | 17 | 26.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 15.05 | +0 | +0 | 30 | 45.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 15.05 | -0.2 | -1.31 | 136 | 202.06 | 27 | 19.9 | 40.27 | 19.93 | 40.35 | 19.97 | +0.09 | +33.33 | 0 | 0 |
| 2025/03/28 | 15.25 | -0.35 | -2.24 | 92 | 141.29 | 17 | 18.52 | 26.28 | 18.6 | 26.18 | 18.53 | -0.1 | -61.76 | 0 | 0 |
| 2025/03/27 | 15.6 | -0.25 | -1.58 | 32 | 50.02 | 4 | 12.54 | 6.32 | 12.62 | 6.25 | 12.48 | -0.07 | -175 | 0 | 0 |
| 2025/03/26 | 15.85 | +0.2 | +1.28 | 18 | 28.64 | 1 | 5.53 | 1.57 | 5.48 | 1.58 | 5.53 | +0.01 | +150 | 0 | 0 |
| 2025/03/25 | 15.65 | +0 | +0 | 18 | 28.02 | 2 | 11.17 | 3.13 | 11.17 | 3.12 | 11.15 | -0.01 | -25 | 0 | 0 |
| 2025/03/24 | 15.65 | +0.05 | +0.32 | 12 | 18.82 | 1 | 8.36 | 1.56 | 8.32 | 1.57 | 8.37 | +0.01 | +100 | 0 | 0 |
| 2025/03/21 | 15.6 | -0.1 | -0.64 | 74 | 115.15 | 8 | 10.88 | 12.51 | 10.86 | 12.55 | 10.9 | +0.04 | +50 | 0 | 0 |
| 2025/03/20 | 15.7 | +0.15 | +0.96 | 36 | 56.38 | 2 | 5.55 | 3.12 | 5.54 | 3.13 | 5.56 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 15.55 | -0.15 | -0.96 | 71 | 111.92 | 13 | 18.18 | 20.43 | 18.26 | 20.25 | 18.1 | -0.18 | -138.46 | 0 | 0 |
| 2025/03/18 | 15.7 | -0.05 | -0.32 | 39 | 61.23 | 14 | 36.14 | 22.14 | 36.16 | 22.12 | 36.13 | -0.01 | -10.71 | 0 | 0 |
| 2025/03/17 | 15.75 | +0 | +0 | 59 | 92.82 | 19 | 32.35 | 30.02 | 32.34 | 30.02 | 32.35 | +0.01 | +5.26 | 0 | 0 |
| 2025/03/14 | 15.75 | +0 | +0 | 10 | 15.81 | 2 | 19.95 | 3.15 | 19.93 | 3.15 | 19.93 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 15.75 | -0.1 | -0.63 | 45 | 70.56 | 8 | 17.96 | 12.7 | 17.99 | 12.68 | 17.96 | -0.02 | -25 | 0 | 0 |
| 2025/03/12 | 15.85 | +0.05 | +0.32 | 41 | 64.42 | 8 | 19.73 | 12.69 | 19.7 | 12.71 | 19.73 | +0.02 | +25 | 0 | 0 |
| 2025/03/11 | 15.8 | -0.2 | -1.25 | 158 | 250.82 | 22 | 13.93 | 34.84 | 13.89 | 34.91 | 13.92 | +0.07 | +31.82 | 0 | 0 |
| 2025/03/10 | 16 | -0.1 | -0.62 | 26 | 41.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 16.1 | +0.15 | +0.94 | 85 | 135.63 | 17 | 20.09 | 27.18 | 20.04 | 27.33 | 20.15 | +0.15 | +88.24 | 0 | 0 |
| 2025/03/06 | 15.95 | -0.05 | -0.31 | 63 | 100.83 | 7 | 11.09 | 11.21 | 11.11 | 11.17 | 11.08 | -0.04 | -50 | 0 | 0 |
| 2025/03/05 | 16 | -0.05 | -0.31 | 49 | 77.96 | 6 | 12.33 | 9.61 | 12.33 | 9.62 | 12.34 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/04 | 16.05 | +0.05 | +0.31 | 56 | 89.24 | 8 | 14.19 | 12.54 | 14.06 | 12.78 | 14.32 | +0.23 | +287.5 | 0 | 0 |
| 2025/03/03 | 16 | +0.35 | +2.24 | 61 | 96.36 | 2 | 3.27 | 3.13 | 3.25 | 3.15 | 3.27 | +0.02 | +100 | 0 | 0 |
| 2025/02/27 | 15.65 | +0 | +0 | 62 | 97.86 | 3 | 4.81 | 4.71 | 4.82 | 4.68 | 4.79 | -0.03 | -100 | 0 | 0 |
| 2025/02/26 | 15.65 | +0.05 | +0.32 | 125 | 194.74 | 10 | 8.02 | 15.65 | 8.04 | 15.7 | 8.06 | +0.04 | +45 | 0 | 0 |
| 2025/02/25 | 15.6 | -0.1 | -0.64 | 129 | 200.71 | 17 | 13.14 | 26.27 | 13.09 | 26.39 | 13.15 | +0.12 | +70.59 | 0 | 0 |
| 2025/02/24 | 15.7 | -0.15 | -0.95 | 141 | 222 | 24 | 17.01 | 37.85 | 17.05 | 37.62 | 16.95 | -0.23 | -93.75 | 0 | 0 |
| 2025/02/21 | 15.85 | +0 | +0 | 33 | 52.82 | 16 | 48.15 | 25.48 | 48.23 | 25.38 | 48.05 | -0.1 | -59.38 | 0 | 0 |
| 2025/02/20 | 15.85 | +0.05 | +0.32 | 36 | 57.97 | 3 | 8.22 | 4.78 | 8.24 | 4.76 | 8.21 | -0.01 | -50 | 0 | 0 |
| 2025/02/19 | 15.8 | -0.1 | -0.63 | 54 | 86.05 | 5 | 9.23 | 7.95 | 9.23 | 7.91 | 9.19 | -0.04 | -70 | 0 | 0 |
| 2025/02/18 | 15.9 | -0.15 | -0.93 | 38 | 61.29 | 6 | 15.59 | 9.54 | 15.57 | 9.54 | 15.57 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 16.05 | +0 | +0 | 32 | 51.74 | 1 | 3.08 | 1.6 | 3.1 | 1.59 | 3.07 | -0.01 | -150 | 0 | 0 |
| 2025/02/14 | 16.05 | +0.05 | +0.31 | 38 | 61.33 | 2 | 5.22 | 3.19 | 5.2 | 3.21 | 5.23 | +0.02 | +100 | 0 | 0 |
| 2025/02/13 | 16 | +0 | +0 | 91 | 144.8 | 15 | 16.55 | 23.93 | 16.53 | 24.04 | 16.6 | +0.1 | +70 | 0 | 0 |
| 2025/02/12 | 16 | +0.05 | +0.31 | 43 | 68.67 | 5 | 11.61 | 7.99 | 11.64 | 7.99 | 11.63 | -0.01 | -10 | 0 | 0 |
| 2025/02/11 | 15.95 | +0 | +0 | 54 | 85.73 | 4 | 7.43 | 6.38 | 7.44 | 6.37 | 7.42 | -0.01 | -37.5 | 0 | 0 |
| 2025/02/10 | 15.95 | +0 | +0 | 35 | 56.34 | 2 | 5.66 | 3.19 | 5.67 | 3.19 | 5.65 | -0.01 | -50 | 0 | 0 |
| 2025/02/07 | 15.95 | +0.4 | +2.57 | 67 | 105.83 | 5 | 7.46 | 7.88 | 7.45 | 7.91 | 7.47 | +0.03 | +50 | 0 | 0 |
| 2025/02/06 | 15.55 | +0.05 | +0.32 | 38 | 59.48 | 2 | 5.24 | 3.11 | 5.23 | 3.11 | 5.23 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 15.5 | +0.35 | +2.31 | 56 | 86.69 | 7 | 12.48 | 10.82 | 12.49 | 10.83 | 12.49 | +0.01 | +7.14 | 0 | 0 |
| 2025/02/04 | 15.15 | +0 | +0 | 29 | 44.58 | 3 | 10.24 | 4.57 | 10.25 | 4.57 | 10.24 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/03 | 15.15 | -0.15 | -0.98 | 78 | 117.82 | 7 | 9.01 | 10.56 | 8.97 | 10.61 | 9 | +0.04 | +57.14 | 0 | 0 |
| 2025/01/22 | 15.3 | +0.15 | +0.99 | 163 | 248.68 | 9 | 5.53 | 13.8 | 5.55 | 13.79 | 5.55 | -0.01 | -5.56 | 0 | 0 |
| 2025/01/21 | 15.15 | +0.1 | +0.66 | 49 | 74.32 | 6 | 12.21 | 9.08 | 12.22 | 9.07 | 12.21 | -0.01 | -8.33 | 0 | 0 |
| 2025/01/20 | 15.05 | +0.15 | +1.01 | 42 | 63.34 | 2 | 4.74 | 3 | 4.74 | 3.02 | 4.76 | +0.01 | +50 | 0 | 0 |
| 2025/01/17 | 14.9 | -0.05 | -0.33 | 42 | 62.48 | 3 | 7.17 | 4.47 | 7.15 | 4.47 | 7.16 | +0.01 | +16.67 | 0 | 0 |
| 2025/01/16 | 14.95 | +0.15 | +1.01 | 36 | 54.16 | 3 | 8.27 | 4.48 | 8.27 | 4.47 | 8.26 | -0.01 | -16.67 | 0 | 0 |
| 2025/01/15 | 14.8 | +0.15 | +1.02 | 30 | 44.16 | 2 | 6.69 | 2.94 | 6.67 | 2.96 | 6.7 | +0.01 | +75 | 0 | 0 |
| 2025/01/14 | 14.65 | +0 | +0 | 31 | 46.2 | 3 | 9.54 | 4.43 | 9.59 | 4.42 | 9.57 | -0.01 | -33.33 | 0 | 0 |
| 2025/01/13 | 14.65 | +0 | +0 | 33 | 48.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/10 | 14.65 | +0 | +0 | 32 | 47.78 | 6 | 18.47 | 8.82 | 18.47 | 8.85 | 18.51 | +0.02 | +33.33 | 0 | 0 |
| 2025/01/09 | 14.65 | -0.15 | -1.01 | 52 | 76.17 | 6 | 11.57 | 8.8 | 11.56 | 8.81 | 11.57 | +0.01 | +8.33 | 0 | 0 |
| 2025/01/08 | 14.8 | -0.05 | -0.34 | 39 | 57.02 | 10 | 25.91 | 14.75 | 25.87 | 14.77 | 25.9 | +0.02 | +20 | 0 | 0 |
| 2025/01/07 | 14.85 | +0 | +0 | 45 | 67.51 | 5 | 11 | 7.41 | 10.97 | 7.43 | 11.01 | +0.03 | +60 | 0 | 0 |
| 2025/01/06 | 14.85 | +0.15 | +1.02 | 48 | 71.31 | 7 | 14.58 | 10.38 | 14.56 | 10.41 | 14.61 | +0.04 | +50 | 0 | 0 |
| 2025/01/03 | 14.7 | -0.05 | -0.34 | 102 | 150.34 | 14 | 13.67 | 20.48 | 13.63 | 20.57 | 13.69 | +0.09 | +64.29 | 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。
