8438
29.8
TWD+0.20 (0.68%)
2025.07.10收盤
昶昕－現股當沖
昶昕最新現股當沖狀況
整理昶昕最新(2025/07/10) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的9.76%。當日現股當沖之總損益為+700元、每張平均損益則為+175元。
開盤價
30.55
收盤價
29.8
當日範圍
29.75 - 30.55
成交張數
41
開盤價(昨)
29.7
收盤價(昨)
29.6
昨日範圍
29.6 - 30.45
成交張數(昨)
35
成交金額
122.67萬
成交金額(昨)
104.11萬
52週範圍
25.15 - 54.1
發行股數
6994萬
市值
21億
現股當沖－歷史逐日資訊
開盤價
30.55
收盤價
29.8
成交張數
41
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(%) | ||||||
| 2025/07/10 | 29.8 | +0.2 | +0.68 | 41 | 122.67 | 4 | 9.76 | 11.99 | 9.77 | 12.06 | 9.83 | +0.07 | +175 | 0 | 0 |
| 2025/07/09 | 29.6 | +0.45 | +1.54 | 35 | 104.18 | 4 | 11.42 | 11.89 | 11.42 | 12.02 | 11.54 | +0.12 | +312.5 | 0 | 0 |
| 2025/07/08 | 29.15 | -0.35 | -1.19 | 39 | 112.21 | 8 | 20.74 | 23.18 | 20.66 | 23.39 | 20.84 | +0.2 | +256.25 | 0 | 0 |
| 2025/07/07 | 29.5 | -0.55 | -1.83 | 32 | 94.89 | 4 | 12.49 | 11.78 | 12.41 | 11.9 | 12.54 | +0.12 | +300 | 0 | 0 |
| 2025/07/04 | 30.05 | -0.95 | -3.06 | 37 | 112.08 | 1 | 2.7 | 3.02 | 2.7 | 3 | 2.68 | -0.03 | -250 | 0 | 0 |
| 2025/07/03 | 31 | +0.15 | +0.49 | 16 | 50 | 2 | 12.48 | 6.25 | 12.49 | 6.23 | 12.46 | -0.01 | -75 | 0 | 0 |
| 2025/07/02 | 30.85 | -0.1 | -0.32 | 15 | 45.98 | 1 | 6.64 | 3.04 | 6.61 | 3.06 | 6.67 | +0.03 | +250 | 0 | 0 |
| 2025/07/01 | 30.95 | +0 | +0 | 23 | 69.89 | 1 | 4.44 | 3.1 | 4.44 | 3.08 | 4.41 | -0.02 | -200 | 0 | 0 |
| 2025/06/30 | 30.95 | -0.55 | -1.75 | 4 | 12.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 31.5 | +0.15 | +0.48 | 57 | 179.57 | 8 | 14.16 | 25.47 | 14.18 | 25.55 | 14.23 | +0.08 | +100 | 0 | 0 |
| 2025/06/26 | 31.35 | +0.3 | +0.97 | 111 | 350.26 | 22 | 19.77 | 69.32 | 19.79 | 69.22 | 19.76 | -0.1 | -43.18 | 0 | 0 |
| 2025/06/25 | 31.05 | +0 | +0 | 74 | 231.82 | 25 | 33.61 | 78 | 33.65 | 78.26 | 33.76 | +0.26 | +104 | 0 | 0 |
| 2025/06/24 | 31.05 | +1.75 | +5.97 | 108 | 336.41 | 35 | 32.34 | 108.16 | 32.15 | 109.14 | 32.44 | +0.99 | +282.86 | 0 | 0 |
| 2025/06/23 | 29.3 | -0.25 | -0.85 | 50 | 145.8 | 11 | 21.85 | 31.79 | 21.8 | 32.08 | 22 | +0.29 | +263.64 | 0 | 0 |
| 2025/06/20 | 29.55 | -0.2 | -0.67 | 48 | 141.12 | 9 | 18.74 | 26.46 | 18.75 | 26.59 | 18.84 | +0.12 | +138.89 | 0 | 0 |
| 2025/06/19 | 29.75 | -0.25 | -0.83 | 31 | 92.34 | 10 | 32.23 | 29.8 | 32.28 | 29.82 | 32.29 | +0.01 | +15 | 0 | 0 |
| 2025/06/18 | 30 | +0.1 | +0.33 | 45 | 135.11 | 10 | 22.18 | 29.8 | 22.06 | 30.09 | 22.27 | +0.28 | +285 | 0 | 0 |
| 2025/06/17 | 29.9 | -0.05 | -0.17 | 40 | 119.51 | 7 | 17.4 | 20.77 | 17.38 | 20.96 | 17.54 | +0.19 | +271.43 | 0 | 0 |
| 2025/06/16 | 29.95 | -0.2 | -0.66 | 31 | 94.29 | 2 | 6.35 | 5.99 | 6.35 | 6.01 | 6.38 | +0.03 | +150 | 0 | 0 |
| 2025/06/13 | 30.15 | -0.75 | -2.43 | 37 | 112.86 | 3 | 8.07 | 9.05 | 8.02 | 9.12 | 8.08 | +0.06 | +200 | 0 | 0 |
| 2025/06/12 | 30.9 | -0.75 | +1.81 | 41 | 126.11 | 4 | 9.7 | 12.24 | 9.71 | 12.28 | 9.74 | +0.04 | +100 | 1 | 2.43 |
| 2025/06/11 | 31.65 | +0.45 | +1.44 | 41 | 129.35 | 6 | 14.58 | 18.76 | 14.5 | 18.94 | 14.64 | +0.18 | +300 | 0 | 0 |
| 2025/06/10 | 31.2 | +0 | +0 | 43 | 135.74 | 5 | 11.55 | 15.61 | 11.5 | 15.72 | 11.58 | +0.12 | +240 | 0 | 0 |
| 2025/06/09 | 31.2 | -0.55 | -1.73 | 31 | 97.56 | 3 | 9.6 | 9.27 | 9.5 | 9.34 | 9.57 | +0.07 | +233.33 | 0 | 0 |
| 2025/06/06 | 31.75 | +0.1 | +0.32 | 27 | 85.79 | 4 | 14.72 | 12.55 | 14.63 | 12.7 | 14.8 | +0.14 | +362.5 | 0 | 0 |
| 2025/06/05 | 31.65 | +0.45 | +1.44 | 25 | 80.75 | 4 | 15.7 | 12.72 | 15.75 | 12.73 | 15.77 | +0.01 | +37.5 | 0 | 0 |
| 2025/06/04 | 31.2 | +0.35 | +1.13 | 48 | 152.69 | 18 | 37.13 | 56.37 | 36.92 | 56.64 | 37.1 | +0.27 | +150 | 0 | 0 |
| 2025/06/03 | 30.85 | -0.35 | -1.12 | 73 | 228.03 | 8 | 10.95 | 24.96 | 10.95 | 25.22 | 11.06 | +0.26 | +318.75 | 1 | 1.37 |
| 2025/06/02 | 31.2 | -0.8 | -2.5 | 45 | 140.58 | 7 | 15.64 | 21.91 | 15.58 | 22 | 15.65 | +0.09 | +128.57 | 0 | 0 |
| 2025/05/29 | 32 | -0.15 | -0.47 | 18 | 58.03 | 2 | 11.04 | 6.42 | 11.06 | 6.41 | 11.05 | -0.01 | -50 | 0 | 0 |
| 2025/05/28 | 32.15 | +0.05 | +0.16 | 70 | 224.98 | 21 | 30.15 | 68.06 | 30.25 | 68.03 | 30.24 | -0.03 | -11.9 | 0 | 0 |
| 2025/05/27 | 32.1 | -0.65 | -1.98 | 96 | 310.99 | 16 | 16.64 | 51.69 | 16.62 | 52.17 | 16.78 | +0.49 | +306.25 | 1 | 1.04 |
| 2025/05/26 | 32.75 | -0.8 | -2.38 | 69 | 226.55 | 11 | 16.03 | 36.32 | 16.03 | 36.59 | 16.15 | +0.27 | +240.91 | 0 | 0 |
| 2025/05/23 | 33.55 | +0.8 | +2.44 | 117 | 386.89 | 30 | 25.74 | 99.06 | 25.6 | 100.24 | 25.91 | +1.19 | +395 | 0 | 0 |
| 2025/05/22 | 32.75 | -0.55 | -1.65 | 69 | 226.67 | 25 | 36.18 | 81.92 | 36.14 | 82.16 | 36.25 | +0.23 | +94 | 0 | 0 |
| 2025/05/21 | 33.3 | +0.05 | +0.15 | 201 | 672.37 | 97 | 48.3 | 323.79 | 48.16 | 326.16 | 48.51 | +2.37 | +244.33 | 0 | 0 |
| 2025/05/20 | 33.25 | +0.25 | +0.76 | 202 | 674.68 | 77 | 38.15 | 257.81 | 38.21 | 257.6 | 38.18 | -0.21 | -27.27 | 0 | 0 |
| 2025/05/19 | 33 | -1.35 | -3.93 | 1,363 | 4,731.42 | 793 | 58.16 | 2,761.19 | 58.36 | 2,753.76 | 58.2 | -7.42 | -93.63 | 0 | 0 |
| 2025/05/16 | 34.35 | +3.1 | +9.92 | 504 | 1,691.88 | 125 | 24.81 | 411.23 | 24.31 | 420.47 | 24.85 | +9.24 | +739.2 | 0 | 0 |
| 2025/05/15 | 31.25 | -0.05 | -0.16 | 46 | 145.61 | 11 | 23.7 | 34.55 | 23.73 | 34.47 | 23.67 | -0.09 | -81.82 | 0 | 0 |
| 2025/05/14 | 31.3 | +0.35 | +1.13 | 73 | 227.5 | 25 | 34.45 | 78.22 | 34.38 | 78.61 | 34.56 | +0.39 | +156 | 0 | 0 |
| 2025/05/13 | 30.95 | +0.1 | +0.32 | 134 | 415.04 | 24 | 17.96 | 74.86 | 18.04 | 74.64 | 17.98 | -0.22 | -91.67 | 0 | 0 |
| 2025/05/12 | 30.85 | +0.05 | +0.16 | 132 | 409.77 | 34 | 25.85 | 105.74 | 25.8 | 105.93 | 25.85 | +0.19 | +55.88 | 0 | 0 |
| 2025/05/09 | 30.8 | +0.8 | +2.67 | 90 | 275.83 | 18 | 19.95 | 54.91 | 19.91 | 55.16 | 20 | +0.26 | +141.67 | 0 | 0 |
| 2025/05/08 | 30 | -0.05 | -0.17 | 102 | 306.71 | 19 | 18.62 | 57.14 | 18.63 | 57.18 | 18.64 | +0.04 | +21.05 | 0 | 0 |
| 2025/05/07 | 30.05 | +0 | +0 | 35 | 105.87 | 7 | 19.94 | 21.24 | 20.06 | 21.05 | 19.89 | -0.18 | -264.29 | 0 | 0 |
| 2025/05/06 | 30.05 | -0.05 | -0.17 | 59 | 178.12 | 4 | 6.75 | 12.07 | 6.78 | 12.02 | 6.75 | -0.06 | -137.5 | 0 | 0 |
| 2025/05/05 | 30.1 | -0.6 | -1.95 | 126 | 381.54 | 33 | 26.22 | 99.59 | 26.1 | 100.38 | 26.31 | +0.78 | +236.36 | 0 | 0 |
| 2025/05/02 | 30.7 | +0.35 | +1.15 | 100 | 308.44 | 21 | 20.96 | 64.5 | 20.91 | 64.67 | 20.96 | +0.17 | +80.95 | 0 | 0 |
| 2025/04/30 | 30.35 | -0.05 | -0.16 | 59 | 180.17 | 18 | 30.39 | 54.76 | 30.39 | 54.81 | 30.42 | +0.06 | +33.33 | 0 | 0 |
| 2025/04/29 | 30.4 | +0.2 | +0.66 | 96 | 291.81 | 14 | 14.54 | 42.38 | 14.52 | 42.62 | 14.61 | +0.25 | +178.57 | 0 | 0 |
| 2025/04/28 | 30.2 | -0.05 | -0.17 | 96 | 288.89 | 36 | 37.34 | 107.71 | 37.28 | 108.26 | 37.47 | +0.55 | +152.78 | 0 | 0 |
| 2025/04/25 | 30.25 | +0.1 | +0.33 | 99 | 300.74 | 24 | 24.21 | 72.67 | 24.17 | 72.91 | 24.24 | +0.23 | +97.92 | 0 | 0 |
| 2025/04/24 | 30.15 | +0 | +0 | 85 | 257.06 | 18 | 21.15 | 54.4 | 21.16 | 54.56 | 21.22 | +0.17 | +91.67 | 0 | 0 |
| 2025/04/23 | 30.15 | +0.5 | +1.69 | 119 | 359.33 | 26 | 21.81 | 78.17 | 21.75 | 78.57 | 21.87 | +0.4 | +153.85 | 0 | 0 |
| 2025/04/22 | 29.65 | +1.05 | +3.67 | 339 | 1,015.4 | 163 | 48.03 | 487.9 | 48.05 | 489.52 | 48.21 | +1.62 | +99.39 | 0 | 0 |
| 2025/04/21 | 28.6 | -1.2 | -4.03 | 84 | 243.58 | 13 | 15.43 | 37.73 | 15.49 | 37.67 | 15.47 | -0.06 | -42.31 | 0 | 0 |
| 2025/04/18 | 29.8 | +0.2 | +0.68 | 66 | 197.47 | 19 | 28.7 | 56.71 | 28.72 | 56.81 | 28.77 | +0.1 | +52.63 | 0 | 0 |
| 2025/04/17 | 29.6 | -0.05 | -0.17 | 88 | 260.18 | 35 | 39.65 | 103.03 | 39.6 | 103.44 | 39.76 | +0.41 | +117.14 | 0 | 0 |
| 2025/04/16 | 29.65 | -0.35 | -1.17 | 126 | 377.16 | 25 | 19.79 | 74.59 | 19.78 | 75.16 | 19.93 | +0.56 | +224 | 0 | 0 |
| 2025/04/15 | 30 | +0.9 | +3.09 | 128 | 381.95 | 27 | 21.06 | 80.03 | 20.95 | 80.93 | 21.19 | +0.91 | +335.19 | 0 | 0 |
| 2025/04/14 | 29.1 | +1.2 | +4.3 | 196 | 567.75 | 54 | 27.58 | 156.68 | 27.6 | 156.69 | 27.6 | +0.01 | +1.85 | 0 | 0 |
| 2025/04/11 | 27.9 | +0.25 | +0.9 | 131 | 361.46 | 44 | 33.51 | 120.76 | 33.41 | 120.88 | 33.44 | +0.12 | +27.27 | 0 | 0 |
| 2025/04/10 | 27.65 | +2.5 | +9.94 | 77 | 212.09 | 1 | 1.3 | 2.77 | 1.3 | 2.77 | 1.3 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 25.15 | -2.75 | -9.86 | 456 | 1,184.58 | 126 | 27.63 | 325.76 | 27.5 | 333.4 | 28.14 | +7.64 | +606.35 | 0 | 0 |
| 2025/04/08 | 27.9 | -2.1 | -7 | 595 | 1,635.07 | 180 | 30.24 | 495.57 | 30.31 | 498.11 | 30.46 | +2.53 | +140.56 | 0 | 0 |
| 2025/04/07 | 30 | -3.3 | -9.91 | 39 | 116.84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 33.3 | +0.95 | +2.94 | 152 | 497.48 | 39 | 25.69 | 127.2 | 25.57 | 127.75 | 25.68 | +0.55 | +139.74 | 0 | 0 |
| 2025/04/01 | 32.35 | +0.1 | +0.31 | 140 | 451.75 | 51 | 36.31 | 163.51 | 36.19 | 164.04 | 36.31 | +0.54 | +104.9 | 2 | 1.42 |
| 2025/03/31 | 32.25 | -2.75 | -7.86 | 409 | 1,328.16 | 133 | 32.56 | 432.99 | 32.6 | 434.25 | 32.7 | +1.26 | +95.11 | 2 | 0.49 |
| 2025/03/28 | 35 | -1.75 | -4.76 | 633 | 2,272.72 | 172 | 27.18 | 623.31 | 27.43 | 613.04 | 26.97 | -10.27 | -597.09 | 2 | 0.32 |
| 2025/03/27 | 36.75 | -0.5 | -1.34 | 661 | 2,455.16 | 150 | 22.68 | 560.67 | 22.84 | 555.04 | 22.61 | -5.63 | -375.67 | 2 | 0.3 |
| 2025/03/26 | 37.25 | +0.7 | +1.92 | 1,047 | 3,943.37 | 345 | 32.95 | 1,301.52 | 33.01 | 1,294.92 | 32.84 | -6.59 | -191.01 | 0 | 0 |
| 2025/03/25 | 36.55 | -0.3 | -0.81 | 531 | 1,970.3 | 185 | 34.84 | 690.59 | 35.05 | 682.73 | 34.65 | -7.87 | -425.14 | 0 | 0 |
| 2025/03/24 | 36.85 | +0.25 | +0.68 | 542 | 2,019.86 | 148 | 27.3 | 555.12 | 27.48 | 548.03 | 27.13 | -7.08 | -478.38 | 0 | 0 |
| 2025/03/21 | 36.6 | -0.3 | -0.81 | 339 | 1,243.54 | 103 | 30.39 | 378.31 | 30.42 | 378.67 | 30.45 | +0.36 | +35.44 | 0 | 0 |
| 2025/03/20 | 36.9 | +1.1 | +3.07 | 1,039 | 3,863.01 | 471 | 45.34 | 1,749.15 | 45.28 | 1,753.42 | 45.39 | +4.27 | +90.66 | 1 | 0.1 |
| 2025/03/19 | 35.8 | +0.6 | +1.7 | 531 | 1,902.85 | 191 | 35.99 | 682.37 | 35.86 | 686.47 | 36.08 | +4.1 | +214.66 | 0 | 0 |
| 2025/03/18 | 35.2 | +0.3 | +0.86 | 363 | 1,300.82 | 160 | 44.03 | 573.45 | 44.08 | 572.65 | 44.02 | -0.79 | -49.38 | 0 | 0 |
| 2025/03/17 | 34.9 | +0.3 | +0.87 | 164 | 577.32 | 48 | 29.27 | 168.32 | 29.16 | 169.84 | 29.42 | +1.51 | +315.62 | 0 | 0 |
| 2025/03/14 | 34.6 | +0.6 | +1.76 | 118 | 404.68 | 22 | 18.63 | 74.97 | 18.53 | 75.67 | 18.7 | +0.7 | +318.18 | 0 | 0 |
| 2025/03/13 | 34 | -0.8 | -2.3 | 190 | 665.29 | 85 | 44.63 | 298.92 | 44.93 | 298.67 | 44.89 | -0.26 | -30 | 1 | 0.53 |
| 2025/03/12 | 34.8 | +0.1 | +0.29 | 134 | 469.95 | 24 | 17.87 | 83.77 | 17.83 | 84.48 | 17.98 | +0.71 | +295.83 | 0 | 0 |
| 2025/03/11 | 34.7 | -0.6 | -1.7 | 155 | 532.84 | 47 | 30.23 | 160.58 | 30.14 | 161.69 | 30.35 | +1.11 | +237.23 | 0 | 0 |
| 2025/03/10 | 35.3 | +0.25 | +0.71 | 303 | 1,082.93 | 106 | 34.98 | 379.86 | 35.08 | 379.64 | 35.06 | -0.21 | -19.81 | 0 | 0 |
| 2025/03/07 | 35.05 | +0.45 | +1.3 | 173 | 610.52 | 26 | 15.01 | 91.31 | 14.96 | 91.72 | 15.02 | +0.41 | +159.62 | 0 | 0 |
| 2025/03/06 | 34.6 | +0.25 | +0.73 | 86 | 295.15 | 7 | 8.19 | 24.31 | 8.24 | 24.1 | 8.17 | -0.21 | -300 | 0 | 0 |
| 2025/03/05 | 34.35 | -0.15 | -0.43 | 64 | 221.49 | 8 | 12.48 | 27.7 | 12.5 | 27.6 | 12.46 | -0.1 | -118.75 | 0 | 0 |
| 2025/03/04 | 34.5 | +0.2 | +0.58 | 127 | 431.97 | 33 | 25.94 | 111.88 | 25.9 | 112.61 | 26.07 | +0.72 | +219.7 | 0 | 0 |
| 2025/03/03 | 34.3 | -0.45 | -1.29 | 140 | 476.97 | 29 | 20.69 | 98.27 | 20.6 | 98.95 | 20.75 | +0.69 | +236.21 | 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。
