8383
41.5
TWD-0.50 (-1.19%)
2025.09.26收盤
千附－現股當沖
千附最新現股當沖狀況
整理千附最新(2025/09/26) 當沖狀況。整體成交張數為32張，佔整體市場成交張數的6.72%。當日現股當沖之總損益為+1,950元、每張平均損益則為+61元。
開盤價
41.85
收盤價
41.5
當日範圍
41.1 - 41.85
成交張數
476
開盤價(昨)
41.85
收盤價(昨)
42
昨日範圍
41.85 - 42.4
成交張數(昨)
329
成交金額
1966.34萬
成交金額(昨)
1382.91萬
52週範圍
38.05 - 61
發行股數
1億
市值
47億
現股當沖－歷史逐日資訊
開盤價
41.85
收盤價
41.5
成交張數
476
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(%) | ||||||
| 2025/09/26 | 41.5 | -0.5 | -1.19 | 476 | 1,966.34 | 32 | 6.72 | 132.38 | 6.73 | 132.58 | 6.74 | +0.2 | +60.94 | 0 | 0 |
| 2025/09/25 | 42 | +0.15 | +0.36 | 329 | 1,382.9 | 35 | 10.64 | 147.12 | 10.64 | 147.29 | 10.65 | +0.17 | +48.57 | 0 | 0 |
| 2025/09/24 | 41.85 | -0.25 | -0.59 | 278 | 1,165.77 | 29 | 10.43 | 121.78 | 10.45 | 121.86 | 10.45 | +0.09 | +31.03 | 0 | 0 |
| 2025/09/23 | 42.1 | -0.8 | -1.86 | 549 | 2,315.89 | 36 | 6.56 | 151.97 | 6.56 | 152.16 | 6.57 | +0.19 | +52.78 | 0 | 0 |
| 2025/09/22 | 42.9 | +0.35 | +0.82 | 406 | 1,753.66 | 142 | 34.98 | 612.79 | 34.94 | 615.41 | 35.09 | +2.62 | +184.15 | 0 | 0 |
| 2025/09/19 | 42.55 | -0.15 | -0.35 | 294 | 1,256.45 | 59 | 20.07 | 251.75 | 20.04 | 252.53 | 20.1 | +0.79 | +133.05 | 0 | 0 |
| 2025/09/18 | 42.7 | -0.1 | -0.23 | 321 | 1,375.22 | 36 | 11.21 | 154.33 | 11.22 | 154.87 | 11.26 | +0.54 | +148.61 | 0 | 0 |
| 2025/09/17 | 42.8 | +0.1 | +0.23 | 266 | 1,136.27 | 35 | 13.16 | 149.28 | 13.14 | 149.75 | 13.18 | +0.47 | +134.29 | 0 | 0 |
| 2025/09/16 | 42.7 | +0.05 | +0.12 | 275 | 1,166.37 | 70 | 25.45 | 296.51 | 25.42 | 297.69 | 25.52 | +1.18 | +168.57 | 0 | 0 |
| 2025/09/15 | 42.65 | -0.5 | -1.16 | 417 | 1,794.01 | 50 | 11.99 | 215.21 | 12 | 215.82 | 12.03 | +0.61 | +123 | 1 | 0.24 |
| 2025/09/12 | 43.15 | -0.05 | -0.12 | 303 | 1,309.07 | 66 | 21.78 | 285.21 | 21.79 | 285.18 | 21.78 | -0.04 | -5.3 | 0 | 0 |
| 2025/09/11 | 43.2 | -0.9 | -2.04 | 690 | 3,004.33 | 97 | 14.06 | 423.37 | 14.09 | 424.9 | 14.14 | +1.53 | +157.73 | 0 | 0 |
| 2025/09/10 | 44.1 | -0.05 | -0.11 | 598 | 2,641.33 | 111 | 18.56 | 489.96 | 18.55 | 490.54 | 18.57 | +0.57 | +51.35 | 0 | 0 |
| 2025/09/09 | 44.15 | +0.6 | +1.38 | 458 | 2,023.09 | 126 | 27.51 | 556.21 | 27.49 | 558.15 | 27.59 | +1.94 | +153.97 | 0 | 0 |
| 2025/09/08 | 43.55 | -0.4 | -0.91 | 464 | 2,021.31 | 112 | 24.14 | 487.28 | 24.11 | 489.86 | 24.23 | +2.58 | +230.36 | 1 | 0.22 |
| 2025/09/05 | 43.95 | -0.45 | -1.01 | 533 | 2,349.82 | 75 | 14.07 | 330.71 | 14.07 | 330.85 | 14.08 | +0.13 | +17.33 | 0 | 0 |
| 2025/09/04 | 44.4 | +0.4 | +0.91 | 1,493 | 6,694.6 | 494 | 33.09 | 2,214.91 | 33.09 | 2,212.37 | 33.05 | -2.54 | -51.52 | 5 | 0.33 |
| 2025/09/03 | 44 | +0.45 | +1.03 | 1,148 | 5,075.91 | 310 | 27 | 1,365.05 | 26.89 | 1,372.08 | 27.03 | +7.03 | +226.77 | 0 | 0 |
| 2025/09/02 | 43.55 | +0.7 | +1.63 | 399 | 1,727.61 | 135 | 33.83 | 583.79 | 33.79 | 585.76 | 33.91 | +1.98 | +146.3 | 0 | 0 |
| 2025/09/01 | 42.85 | -1.15 | -2.61 | 603 | 2,619.13 | 166 | 27.53 | 718.85 | 27.45 | 725.75 | 27.71 | +6.9 | +415.66 | 1 | 0.17 |
| 2025/08/29 | 44 | -0.45 | -1.01 | 932 | 4,132.68 | 321 | 34.44 | 1,425.49 | 34.49 | 1,424.44 | 34.47 | -1.05 | -32.71 | 0 | 0 |
| 2025/08/28 | 44.45 | +1 | +2.3 | 2,264 | 10,131.43 | 615 | 27.16 | 2,746.45 | 27.11 | 2,752.61 | 27.17 | +6.17 | +100.24 | 4 | 0.18 |
| 2025/08/27 | 43.45 | +0 | +0 | 918 | 4,001.99 | 234 | 25.49 | 1,020.6 | 25.5 | 1,020.04 | 25.49 | -0.56 | -23.72 | 0 | 0 |
| 2025/08/26 | 43.45 | +1.6 | +3.82 | 2,302 | 9,994.88 | 711 | 30.89 | 3,080.47 | 30.82 | 3,092.88 | 30.94 | +12.41 | +174.61 | 0 | 0 |
| 2025/08/25 | 41.85 | +0.7 | +1.7 | 590 | 2,476.09 | 168 | 28.47 | 703.42 | 28.41 | 705.86 | 28.51 | +2.44 | +145.24 | 0 | 0 |
| 2025/08/22 | 41.15 | +0.65 | +1.6 | 637 | 2,646.47 | 234 | 36.73 | 969.66 | 36.64 | 973.08 | 36.77 | +3.41 | +145.73 | 0 | 0 |
| 2025/08/21 | 40.5 | +0.3 | +0.75 | 302 | 1,224.34 | 42 | 13.91 | 170.24 | 13.9 | 170.38 | 13.92 | +0.14 | +34.52 | 0 | 0 |
| 2025/08/20 | 40.2 | -1.15 | -2.78 | 711 | 2,868.12 | 112 | 15.75 | 452.41 | 15.77 | 454.41 | 15.84 | +2 | +178.57 | 0 | 0 |
| 2025/08/19 | 41.35 | -1.05 | -2.48 | 668 | 2,789.08 | 203 | 30.39 | 849.85 | 30.47 | 844.74 | 30.29 | -5.11 | -251.72 | 0 | 0 |
| 2025/08/18 | 42.4 | +0.3 | +0.71 | 453 | 1,912.52 | 86 | 18.98 | 361.56 | 18.9 | 363.95 | 19.03 | +2.4 | +279.07 | 0 | 0 |
| 2025/08/15 | 42.1 | -0.8 | -1.86 | 724 | 3,066.37 | 107 | 14.78 | 453.69 | 14.8 | 453.13 | 14.78 | -0.56 | -52.34 | 0 | 0 |
| 2025/08/14 | 42.9 | -0.2 | -0.46 | 649 | 2,783.14 | 82 | 12.63 | 351.42 | 12.63 | 352.63 | 12.67 | +1.22 | +148.17 | 0 | 0 |
| 2025/08/13 | 43.1 | +0.55 | +1.29 | 2,724 | 11,936.18 | 960 | 35.24 | 4,201.94 | 35.2 | 4,205.79 | 35.24 | +3.85 | +40.1 | 0 | 0 |
| 2025/08/12 | 42.55 | +0.25 | +0.59 | 537 | 2,294.39 | 74 | 13.78 | 316.08 | 13.78 | 315.96 | 13.77 | -0.12 | -16.22 | 0 | 0 |
| 2025/08/11 | 42.3 | +0 | +0 | 619 | 2,614.53 | 62 | 10.02 | 261.17 | 9.99 | 261.95 | 10.02 | +0.79 | +126.61 | 0 | 0 |
| 2025/08/08 | 42.3 | +0.45 | +1.08 | 393 | 1,657.49 | 47 | 11.96 | 197.78 | 11.93 | 198.09 | 11.95 | +0.31 | +65.96 | 0 | 0 |
| 2025/08/07 | 41.85 | -0.35 | -0.83 | 285 | 1,193.08 | 52 | 18.25 | 217.69 | 18.25 | 217.77 | 18.25 | +0.08 | +15.38 | 0 | 0 |
| 2025/08/06 | 42.2 | +0.35 | +0.84 | 471 | 1,987.66 | 64 | 13.59 | 269.78 | 13.57 | 269.75 | 13.57 | -0.04 | -5.47 | 0 | 0 |
| 2025/08/05 | 41.85 | +0.35 | +0.84 | 567 | 2,370.68 | 84 | 14.81 | 350.68 | 14.79 | 351.43 | 14.82 | +0.74 | +88.69 | 0 | 0 |
| 2025/08/04 | 41.5 | +0.85 | +2.09 | 537 | 2,223.17 | 66 | 12.29 | 271.62 | 12.22 | 273.31 | 12.29 | +1.69 | +256.06 | 0 | 0 |
| 2025/08/01 | 40.65 | +0.1 | +0.25 | 219 | 890 | 45 | 20.55 | 181.59 | 20.4 | 183.22 | 20.59 | +1.63 | +362.22 | 0 | 0 |
| 2025/07/31 | 40.55 | -0.45 | -1.1 | 310 | 1,259.2 | 27 | 8.71 | 109.58 | 8.7 | 109.72 | 8.71 | +0.14 | +50 | 0 | 0 |
| 2025/07/30 | 41 | +0.65 | +1.61 | 400 | 1,636.23 | 50 | 12.5 | 204.26 | 12.48 | 204.52 | 12.5 | +0.26 | +52 | 0 | 0 |
| 2025/07/29 | 40.35 | -0.05 | -0.12 | 443 | 1,797.29 | 110 | 24.83 | 445.99 | 24.81 | 445.78 | 24.8 | -0.2 | -18.64 | 0 | 0 |
| 2025/07/28 | 40.4 | -0.35 | -0.86 | 572 | 2,309.11 | 63 | 11.01 | 253.94 | 11 | 254.9 | 11.04 | +0.95 | +151.59 | 1 | 0.17 |
| 2025/07/25 | 40.75 | +0.25 | +0.62 | 254 | 1,031.91 | 32 | 12.6 | 129.86 | 12.58 | 130.17 | 12.61 | +0.31 | +96.88 | 0 | 0 |
| 2025/07/24 | 40.5 | +0.75 | +1.89 | 418 | 1,685.65 | 154 | 36.84 | 621.13 | 36.85 | 620.25 | 36.8 | -0.89 | -57.79 | 0 | 0 |
| 2025/07/23 | 39.75 | +0.6 | +1.53 | 211 | 837.43 | 29 | 13.74 | 114.39 | 13.66 | 115.16 | 13.75 | +0.78 | +267.24 | 0 | 0 |
| 2025/07/22 | 39.15 | -0.95 | -2.37 | 860 | 3,408.05 | 35 | 4.07 | 138.54 | 4.07 | 138.47 | 4.06 | -0.07 | -20 | 0 | 0 |
| 2025/07/21 | 40.1 | +0.05 | +0.12 | 203 | 815.98 | 15 | 7.39 | 60.17 | 7.37 | 60.45 | 7.41 | +0.28 | +183.33 | 0 | 0 |
| 2025/07/18 | 40.05 | -0.45 | -1.11 | 539 | 2,167.8 | 71 | 13.17 | 286.27 | 13.21 | 286.56 | 13.22 | +0.28 | +40.14 | 0 | 0 |
| 2025/07/17 | 40.5 | +0.7 | +1.76 | 1,394 | 5,572.02 | 185 | 13.27 | 737.57 | 13.24 | 746.86 | 13.4 | +9.29 | +501.89 | 0 | 0 |
| 2025/07/16 | 39.8 | -0.1 | -0.25 | 1,553 | 6,178.8 | 205 | 13.2 | 814.92 | 13.19 | 817.35 | 13.23 | +2.42 | +118.29 | 0 | 0 |
| 2025/07/15 | 39.9 | -2.3 | +0.5 | 854 | 3,412.64 | 101 | 11.83 | 403.29 | 11.82 | 404.11 | 11.84 | +0.81 | +80.69 | 4 | 0.47 |
| 2025/07/14 | 42.2 | -0.9 | -2.09 | 2,227 | 9,429.15 | 229 | 10.28 | 971.61 | 10.3 | 970.93 | 10.3 | -0.68 | -29.48 | 0 | 0 |
| 2025/07/11 | 43.1 | +0.15 | +0.35 | 509 | 2,192.94 | 61 | 11.98 | 261.91 | 11.94 | 263.53 | 12.02 | +1.62 | +265.57 | 0 | 0 |
| 2025/07/10 | 42.95 | +0 | +0 | 289 | 1,239.96 | 51 | 17.65 | 217.87 | 17.57 | 219.34 | 17.69 | +1.48 | +289.22 | 0 | 0 |
| 2025/07/09 | 42.95 | -0.4 | -0.92 | 1,351 | 5,773.15 | 415 | 30.72 | 1,775.82 | 30.76 | 1,777.77 | 30.79 | +1.95 | +46.99 | 0 | 0 |
| 2025/07/08 | 43.35 | -0.6 | -1.37 | 1,154 | 4,978.99 | 436 | 37.78 | 1,885.47 | 37.87 | 1,884.79 | 37.85 | -0.69 | -15.71 | 0 | 0 |
| 2025/07/07 | 43.95 | -0.55 | -1.24 | 1,114 | 4,862.2 | 468 | 42.01 | 2,043.67 | 42.03 | 2,048.27 | 42.13 | +4.6 | +98.29 | 4 | 0.36 |
| 2025/07/04 | 44.5 | -0.65 | -1.44 | 1,190 | 5,271.56 | 447 | 37.56 | 1,985.69 | 37.67 | 1,986.98 | 37.69 | +1.29 | +28.86 | 0 | 0 |
| 2025/07/03 | 45.15 | -0.05 | -0.11 | 969 | 4,338.27 | 284 | 29.31 | 1,273.98 | 29.37 | 1,273.75 | 29.36 | -0.23 | -8.1 | 0 | 0 |
| 2025/07/02 | 45.2 | +0.3 | +0.67 | 115 | 519.03 | 11 | 9.57 | 49.56 | 9.55 | 49.77 | 9.59 | +0.2 | +186.36 | 0 | 0 |
| 2025/07/01 | 44.9 | +0.1 | +0.22 | 202 | 906.85 | 7 | 3.47 | 31.41 | 3.46 | 31.43 | 3.47 | +0.03 | +42.86 | 0 | 0 |
| 2025/06/30 | 44.8 | -0.35 | -0.78 | 194 | 870.92 | 25 | 12.89 | 112.24 | 12.89 | 112.41 | 12.91 | +0.17 | +68 | 0 | 0 |
| 2025/06/27 | 45.15 | +0 | +0 | 178 | 804.29 | 18 | 10.11 | 81.32 | 10.11 | 81.42 | 10.12 | +0.1 | +52.78 | 0 | 0 |
| 2025/06/26 | 45.15 | +0.25 | +0.56 | 241 | 1,090.83 | 73 | 30.29 | 330.31 | 30.28 | 330.61 | 30.31 | +0.3 | +41.78 | 0 | 0 |
| 2025/06/25 | 44.9 | -0.3 | -0.66 | 378 | 1,706.18 | 75 | 19.84 | 339.3 | 19.89 | 338.29 | 19.83 | -1 | -134 | 0 | 0 |
| 2025/06/24 | 45.2 | +0.1 | +0.22 | 477 | 2,159.16 | 72 | 15.09 | 325.48 | 15.07 | 325.82 | 15.09 | +0.35 | +48.61 | 0 | 0 |
| 2025/06/23 | 45.1 | +0.9 | +2.04 | 621 | 2,763.61 | 147 | 23.67 | 650.4 | 23.53 | 655.84 | 23.73 | +5.43 | +369.73 | 0 | 0 |
| 2025/06/20 | 44.2 | -0.65 | -1.45 | 338 | 1,503.04 | 46 | 13.61 | 204 | 13.57 | 204.78 | 13.62 | +0.78 | +169.57 | 0 | 0 |
| 2025/06/19 | 44.85 | +0 | +0 | 263 | 1,173.21 | 44 | 16.73 | 196.12 | 16.72 | 196.84 | 16.78 | +0.73 | +165.91 | 0 | 0 |
| 2025/06/18 | 44.85 | +0.2 | +0.45 | 269 | 1,203.49 | 62 | 23.05 | 277.24 | 23.04 | 277.04 | 23.02 | -0.2 | -32.26 | 0 | 0 |
| 2025/06/17 | 44.65 | +0.25 | +0.56 | 294 | 1,310.9 | 73 | 24.83 | 325.5 | 24.83 | 325.22 | 24.81 | -0.28 | -38.36 | 0 | 0 |
| 2025/06/16 | 44.4 | +0 | +0 | 521 | 2,301.75 | 263 | 50.48 | 1,163.32 | 50.54 | 1,163.62 | 50.55 | +0.3 | +11.6 | 0 | 0 |
| 2025/06/13 | 44.4 | -0.7 | -1.55 | 1,192 | 5,415.28 | 548 | 45.97 | 2,500.97 | 46.18 | 2,490.41 | 45.99 | -10.56 | -192.79 | 1 | 0.08 |
| 2025/06/12 | 45.1 | +0.15 | +0.33 | 314 | 1,414.67 | 22 | 7.01 | 99.09 | 7 | 99.17 | 7.01 | +0.08 | +36.36 | 0 | 0 |
| 2025/06/11 | 44.95 | -0.25 | -0.55 | 339 | 1,527.32 | 81 | 23.89 | 364.8 | 23.89 | 365.14 | 23.91 | +0.34 | +42.59 | 0 | 0 |
| 2025/06/10 | 45.2 | +0.1 | +0.22 | 284 | 1,285.52 | 18 | 6.34 | 81.47 | 6.34 | 81.44 | 6.34 | -0.03 | -13.89 | 0 | 0 |
| 2025/06/09 | 45.1 | +0.3 | +0.67 | 296 | 1,332.79 | 14 | 4.73 | 62.97 | 4.72 | 63.45 | 4.76 | +0.49 | +350 | 0 | 0 |
| 2025/06/06 | 44.8 | -0.85 | -1.86 | 610 | 2,754.73 | 64 | 10.49 | 289.58 | 10.51 | 289.93 | 10.52 | +0.35 | +54.69 | 0 | 0 |
| 2025/06/05 | 45.65 | +0.8 | +1.78 | 685 | 3,117.01 | 64 | 9.34 | 290.54 | 9.32 | 291.44 | 9.35 | +0.91 | +142.19 | 0 | 0 |
| 2025/06/04 | 44.85 | +0.5 | +1.13 | 299 | 1,336.88 | 26 | 8.7 | 116.16 | 8.69 | 116.34 | 8.7 | +0.19 | +73.08 | 0 | 0 |
| 2025/06/03 | 44.35 | -0.05 | -0.11 | 270 | 1,199.26 | 50 | 18.52 | 222.18 | 18.53 | 222.22 | 18.53 | +0.05 | +10 | 0 | 0 |
| 2025/06/02 | 44.4 | +0.25 | +0.57 | 484 | 2,147.51 | 128 | 26.45 | 567.84 | 26.44 | 568.12 | 26.46 | +0.29 | +22.66 | 0 | 0 |
| 2025/05/29 | 44.15 | -0.2 | -0.45 | 473 | 2,093.45 | 64 | 13.53 | 283.46 | 13.54 | 283.37 | 13.54 | -0.09 | -14.06 | 0 | 0 |
| 2025/05/28 | 44.35 | -0.25 | -0.56 | 759 | 3,385.61 | 173 | 22.79 | 772.99 | 22.83 | 773.44 | 22.84 | +0.45 | +26.01 | 0 | 0 |
| 2025/05/27 | 44.6 | -0.05 | -0.11 | 550 | 2,463.7 | 88 | 16 | 394.12 | 16 | 395.21 | 16.04 | +1.08 | +123.3 | 0 | 0 |
| 2025/05/26 | 44.65 | -0.45 | -1 | 678 | 3,036.99 | 140 | 20.65 | 628.65 | 20.7 | 627.62 | 20.67 | -1.03 | -73.93 | 0 | 0 |
| 2025/05/23 | 45.1 | -0.2 | -0.44 | 587 | 2,655.39 | 98 | 16.7 | 444.19 | 16.73 | 443.98 | 16.72 | -0.21 | -21.43 | 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。
