9902
17.8
TWD+1.60 (9.88%)
2025.05.22收盤
台火－現股當沖
台火最新現股當沖狀況
整理台火最新(2025/05/22) 當沖狀況。整體成交張數為345張，佔整體市場成交張數的22.38%。當日現股當沖之總損益為+13.26萬元、每張平均損益則為+384元。
開盤價
16.25
收盤價
17.8
當日範圍
16.25 - 17.8
成交張數
1,542
開盤價(昨)
16.7
收盤價(昨)
16.2
昨日範圍
16 - 16.7
成交張數(昨)
1,015
成交金額
2705.08萬
成交金額(昨)
1650.50萬
52週範圍
10.8 - 24.25
發行股數
9805萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
16.25
收盤價
17.8
成交張數
1,542
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(%) | ||||||
| 2025/05/22 | 17.8 | +1.6 | +9.88 | 1,542 | 2,704.53 | 345 | 22.38 | 591.86 | 21.88 | 605.12 | 22.37 | +13.26 | +384.2 | 0 | 0 |
| 2025/05/21 | 16.2 | -0.45 | -2.7 | 1,015 | 1,650.9 | 250 | 24.62 | 407.84 | 24.7 | 406.88 | 24.65 | -0.96 | -38.6 | 0 | 0 |
| 2025/05/20 | 16.65 | -0.8 | -4.58 | 3,253 | 5,694.93 | 1,907 | 58.62 | 3,340.16 | 58.65 | 3,332 | 58.51 | -8.15 | -42.76 | 1 | 0.03 |
| 2025/05/19 | 17.45 | +0.9 | +5.44 | 7,018 | 12,385.5 | 4,593 | 65.45 | 8,132.52 | 65.66 | 8,117.34 | 65.54 | -15.19 | -33.06 | 31 | 0.44 |
| 2025/05/16 | 16.55 | +1.5 | +9.97 | 927 | 1,512.69 | 165 | 17.8 | 262.31 | 17.34 | 268.48 | 17.75 | +6.17 | +373.64 | 0 | 0 |
| 2025/05/15 | 15.05 | -0.35 | -2.27 | 224 | 341.12 | 40 | 17.87 | 61.47 | 18.02 | 60.88 | 17.85 | -0.59 | -147.5 | 0 | 0 |
| 2025/05/14 | 15.4 | +0.5 | +3.36 | 298 | 455.92 | 31 | 10.39 | 46.94 | 10.3 | 47.16 | 10.34 | +0.22 | +70.97 | 0 | 0 |
| 2025/05/13 | 14.9 | -0.25 | -1.65 | 225 | 336.93 | 23 | 10.24 | 34.39 | 10.21 | 34.51 | 10.24 | +0.12 | +52.17 | 0 | 0 |
| 2025/05/12 | 15.15 | +0.15 | +1 | 138 | 208.02 | 9 | 6.54 | 13.56 | 6.52 | 13.62 | 6.55 | +0.06 | +61.11 | 0 | 0 |
| 2025/05/09 | 15 | -0.3 | -1.96 | 401 | 606.8 | 69 | 17.19 | 104.59 | 17.24 | 104.58 | 17.23 | -0.02 | -2.9 | 0 | 0 |
| 2025/05/08 | 15.3 | -0.2 | -1.29 | 417 | 641.66 | 61 | 14.61 | 93.61 | 14.59 | 93.95 | 14.64 | +0.35 | +57.38 | 0 | 0 |
| 2025/05/07 | 15.5 | +0.5 | +3.33 | 942 | 1,451.01 | 376 | 39.93 | 577.6 | 39.81 | 579.66 | 39.95 | +2.06 | +54.79 | 2 | 0.21 |
| 2025/05/06 | 15 | -0.75 | -4.76 | 2,036 | 3,146.54 | 810 | 39.79 | 1,255.29 | 39.89 | 1,244.39 | 39.55 | -10.89 | -134.51 | 2 | 0.1 |
| 2025/05/05 | 15.75 | +1.4 | +9.76 | 1,346 | 2,115.17 | 502 | 37.28 | 789.97 | 37.35 | 790.19 | 37.36 | +0.22 | +4.38 | 0 | 0 |
| 2025/05/02 | 14.35 | +1.3 | +9.96 | 943 | 1,316.27 | 327 | 34.69 | 449.75 | 34.17 | 457.45 | 34.75 | +7.71 | +235.78 | 1 | 0.11 |
| 2025/04/30 | 13.05 | -0.15 | -1.14 | 34 | 44.64 | 2 | 5.88 | 2.63 | 5.89 | 2.62 | 5.86 | -0.01 | -75 | 0 | 0 |
| 2025/04/29 | 13.2 | +0.3 | +2.33 | 68 | 89.69 | 8 | 11.71 | 10.49 | 11.7 | 10.5 | 11.71 | +0.01 | +6.25 | 0 | 0 |
| 2025/04/28 | 12.9 | -0.1 | -0.77 | 40 | 51.13 | 3 | 7.57 | 3.85 | 7.54 | 3.87 | 7.57 | +0.01 | +50 | 0 | 0 |
| 2025/04/25 | 13 | +0.05 | +0.39 | 34 | 44.1 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/24 | 12.95 | -0.05 | -0.38 | 44 | 57.49 | 3 | 6.77 | 3.88 | 6.76 | 3.9 | 6.78 | +0.01 | +50 | 0 | 0 |
| 2025/04/23 | 13 | +0.45 | +3.59 | 40 | 52.4 | 1 | 2.49 | 1.3 | 2.48 | 1.3 | 2.48 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 12.55 | -0.15 | -1.18 | 74 | 92.98 | 13 | 17.66 | 16.39 | 17.63 | 16.34 | 17.57 | -0.05 | -38.46 | 0 | 0 |
| 2025/04/21 | 12.7 | -0.2 | -1.55 | 78 | 99.75 | 1 | 1.27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.01 | -50 | 0 | 0 |
| 2025/04/18 | 12.9 | +0.05 | +0.39 | 58 | 75.25 | 7 | 11.98 | 8.97 | 11.93 | 9.12 | 12.11 | +0.14 | +200 | 0 | 0 |
| 2025/04/17 | 12.85 | +0 | +0 | 34 | 43.07 | 1 | 2.97 | 1.28 | 2.97 | 1.28 | 2.97 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 12.85 | -0.25 | -1.91 | 45 | 58.33 | 10 | 22.23 | 13.05 | 22.37 | 12.96 | 22.22 | -0.09 | -90 | 0 | 0 |
| 2025/04/15 | 13.1 | +0.6 | +4.8 | 89 | 114.22 | 5 | 5.64 | 6.2 | 5.42 | 6.38 | 5.59 | +0.19 | +380 | 0 | 0 |
| 2025/04/14 | 12.5 | +0.05 | +0.4 | 107 | 135.02 | 34 | 31.83 | 42.81 | 31.71 | 43 | 31.85 | +0.19 | +55.88 | 0 | 0 |
| 2025/04/11 | 12.45 | +0.6 | +5.06 | 186 | 228.1 | 5 | 2.69 | 6.13 | 2.69 | 6.15 | 2.7 | +0.02 | +40 | 0 | 0 |
| 2025/04/10 | 11.85 | +1.05 | +9.72 | 164 | 193.5 | 13 | 7.94 | 15.3 | 7.91 | 15.36 | 7.94 | +0.06 | +42.31 | 0 | 0 |
| 2025/04/09 | 10.8 | -1.15 | -9.62 | 564 | 621.45 | 54 | 9.57 | 61.06 | 9.83 | 61.09 | 9.83 | +0.04 | +6.48 | 0 | 0 |
| 2025/04/08 | 11.95 | -1.3 | -9.81 | 752 | 905.79 | 90 | 11.96 | 109.13 | 12.05 | 108.5 | 11.98 | -0.64 | -70.56 | 0 | 0 |
| 2025/04/07 | 13.25 | -1.45 | -9.86 | 80 | 105.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 14.7 | -0.15 | -1.01 | 31 | 45.15 | 2 | 6.53 | 2.94 | 6.52 | 2.95 | 6.53 | +0.01 | +25 | 0 | 0 |
| 2025/04/01 | 14.85 | +0.5 | +3.48 | 53 | 78.35 | 3 | 5.64 | 4.39 | 5.6 | 4.38 | 5.58 | -0.01 | -50 | 0 | 0 |
| 2025/03/31 | 14.35 | -0.6 | -4.01 | 185 | 269.55 | 15 | 8.1 | 21.78 | 8.08 | 21.91 | 8.13 | +0.13 | +86.67 | 0 | 0 |
| 2025/03/28 | 14.95 | -0.5 | -3.24 | 143 | 215.67 | 15 | 10.51 | 22.62 | 10.49 | 22.74 | 10.54 | +0.12 | +80 | 0 | 0 |
| 2025/03/27 | 15.45 | -0.1 | -0.64 | 71 | 110.24 | 1 | 1.4 | 1.54 | 1.4 | 1.56 | 1.42 | +0.01 | +150 | 0 | 0 |
| 2025/03/26 | 15.55 | +0 | +0 | 40 | 62.77 | 3 | 7.43 | 4.69 | 7.47 | 4.68 | 7.46 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/25 | 15.55 | +0 | +0 | 196 | 303.5 | 21 | 10.73 | 32.55 | 10.73 | 32.57 | 10.73 | +0.01 | +7.14 | 0 | 0 |
| 2025/03/24 | 15.55 | -0.05 | -0.32 | 83 | 128.55 | 3 | 3.63 | 4.68 | 3.64 | 4.67 | 3.63 | -0.01 | -50 | 0 | 0 |
| 2025/03/21 | 15.6 | +0 | +0 | 62 | 97.48 | 14 | 22.4 | 21.84 | 22.4 | 21.86 | 22.43 | +0.03 | +21.43 | 0 | 0 |
| 2025/03/20 | 15.6 | +0 | +0 | 133 | 206.84 | 22 | 16.6 | 34.4 | 16.63 | 34.41 | 16.64 | +0.01 | +6.82 | 0 | 0 |
| 2025/03/19 | 15.6 | +0 | +0 | 36 | 56.39 | 4 | 11.07 | 6.25 | 11.07 | 6.24 | 11.07 | -0.01 | -12.5 | 0 | 0 |
| 2025/03/18 | 15.6 | -0.1 | -0.64 | 148 | 232.19 | 29 | 19.56 | 45.45 | 19.57 | 45.24 | 19.48 | -0.21 | -72.41 | 0 | 0 |
| 2025/03/17 | 15.7 | +0 | +0 | 50 | 79.1 | 5 | 9.92 | 7.88 | 9.96 | 7.86 | 9.94 | -0.01 | -30 | 0 | 0 |
| 2025/03/14 | 15.7 | +0.05 | +0.32 | 100 | 156.27 | 11 | 10.97 | 17.18 | 11 | 17.2 | 11 | +0.01 | +9.09 | 0 | 0 |
| 2025/03/13 | 15.65 | +0.1 | +0.64 | 93 | 146.01 | 10 | 10.71 | 15.64 | 10.71 | 15.65 | 10.72 | +0.01 | +10 | 0 | 0 |
| 2025/03/12 | 15.55 | -0.2 | -1.27 | 109 | 169.28 | 18 | 16.59 | 28.17 | 16.64 | 28.16 | 16.64 | -0.01 | -5.56 | 0 | 0 |
| 2025/03/11 | 15.75 | -0.1 | -0.63 | 120 | 188.81 | 4 | 3.32 | 6.27 | 3.32 | 6.28 | 3.33 | +0.01 | +25 | 0 | 0 |
| 2025/03/10 | 15.85 | -0.1 | -0.63 | 62 | 98.92 | 5 | 8.04 | 7.99 | 8.07 | 7.95 | 8.03 | -0.04 | -80 | 0 | 0 |
| 2025/03/07 | 15.95 | -0.1 | -0.62 | 67 | 107.71 | 2 | 2.96 | 3.17 | 2.95 | 3.21 | 2.98 | +0.03 | +150 | 0 | 0 |
| 2025/03/06 | 16.05 | -0.05 | -0.31 | 96 | 154.77 | 8 | 8.32 | 12.88 | 8.33 | 12.94 | 8.36 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/05 | 16.1 | +0.1 | +0.63 | 167 | 266.77 | 4 | 2.4 | 6.43 | 2.41 | 6.42 | 2.4 | -0.02 | -50 | 0 | 0 |
| 2025/03/04 | 16 | +0.05 | +0.31 | 63 | 100.88 | 1 | 1.58 | 1.58 | 1.57 | 1.6 | 1.59 | +0.01 | +150 | 0 | 0 |
| 2025/03/03 | 15.95 | +0 | +0 | 66 | 104.47 | 11 | 16.69 | 17.45 | 16.7 | 17.52 | 16.77 | +0.07 | +63.64 | 0 | 0 |
| 2025/02/27 | 15.95 | +0.05 | +0.31 | 73 | 115.88 | 7 | 9.62 | 11.13 | 9.61 | 11.18 | 9.64 | +0.04 | +57.14 | 0 | 0 |
| 2025/02/26 | 15.9 | +0.1 | +0.63 | 63 | 100.23 | 1 | 1.59 | 1.6 | 1.6 | 1.6 | 1.6 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 15.8 | -0.15 | -0.94 | 112 | 178.34 | 6 | 5.35 | 9.54 | 5.35 | 9.54 | 5.35 | -0.01 | -8.33 | 0 | 0 |
| 2025/02/24 | 15.95 | -0.05 | -0.31 | 85 | 135.58 | 6 | 7.07 | 9.57 | 7.06 | 9.59 | 7.07 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/21 | 16 | +0 | +0 | 38 | 61.54 | 1 | 2.61 | 1.6 | 2.6 | 1.6 | 2.6 | +0 | +0 | 0 | 0 |
| 2025/02/20 | 16 | +0 | +0 | 42 | 67.34 | 11 | 26.21 | 17.66 | 26.22 | 17.61 | 26.16 | -0.04 | -36.36 | 0 | 0 |
| 2025/02/19 | 16 | +0.1 | +0.63 | 88 | 140.94 | 7 | 7.93 | 11.14 | 7.91 | 11.25 | 7.98 | +0.1 | +150 | 0 | 0 |
| 2025/02/18 | 15.9 | -0.1 | -0.62 | 99 | 159.11 | 16 | 16.13 | 25.8 | 16.22 | 25.65 | 16.12 | -0.15 | -93.75 | 0 | 0 |
| 2025/02/17 | 16 | -0.05 | -0.31 | 96 | 154 | 7 | 7.3 | 11.33 | 7.36 | 11.31 | 7.35 | -0.01 | -21.43 | 0 | 0 |
| 2025/02/14 | 16.05 | -0.05 | -0.31 | 85 | 136.5 | 7 | 8.27 | 11.28 | 8.26 | 11.26 | 8.25 | -0.01 | -21.43 | 0 | 0 |
| 2025/02/13 | 16.1 | +0.45 | +2.88 | 212 | 339.52 | 31 | 14.59 | 49.24 | 14.5 | 49.8 | 14.67 | +0.56 | +179.03 | 0 | 0 |
| 2025/02/12 | 15.65 | +0.1 | +0.64 | 31 | 48.49 | 1 | 3.23 | 1.56 | 3.23 | 1.56 | 3.23 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 15.55 | -0.2 | -1.27 | 101 | 157.81 | 5 | 4.95 | 7.81 | 4.95 | 7.78 | 4.93 | -0.04 | -70 | 1 | 0.99 |
| 2025/02/10 | 15.75 | +0.1 | +0.64 | 74 | 116.59 | 15 | 20.17 | 23.34 | 20.02 | 23.52 | 20.17 | +0.18 | +120 | 0 | 0 |
| 2025/02/07 | 15.65 | -0.05 | -0.32 | 38 | 60.05 | 6 | 15.62 | 9.37 | 15.6 | 9.41 | 15.67 | +0.04 | +75 | 0 | 0 |
| 2025/02/06 | 15.7 | +0.05 | +0.32 | 40 | 63.34 | 1 | 2.48 | 1.58 | 2.49 | 1.56 | 2.47 | -0.01 | -150 | 0 | 0 |
| 2025/02/05 | 15.65 | +0.1 | +0.64 | 99 | 153.53 | 5 | 5.07 | 7.79 | 5.08 | 7.83 | 5.1 | +0.03 | +60 | 0 | 0 |
| 2025/02/04 | 15.55 | -0.1 | -0.64 | 173 | 270.46 | 18 | 10.39 | 28.14 | 10.4 | 28.27 | 10.45 | +0.13 | +72.22 | 0 | 0 |
| 2025/02/03 | 15.65 | +0.3 | +1.95 | 150 | 232.42 | 19 | 12.65 | 29.34 | 12.62 | 29.58 | 12.73 | +0.24 | +126.32 | 0 | 0 |
| 2025/01/22 | 15.35 | +0.1 | +0.66 | 86 | 131.93 | 12 | 14.02 | 18.36 | 13.92 | 18.56 | 14.07 | +0.2 | +166.67 | 0 | 0 |
| 2025/01/21 | 15.25 | +0 | +0 | 39 | 59.48 | 5 | 12.86 | 7.68 | 12.91 | 7.72 | 12.98 | +0.04 | +80 | 0 | 0 |
| 2025/01/20 | 15.25 | +0.05 | +0.33 | 56 | 85.01 | 3 | 5.39 | 4.56 | 5.36 | 4.59 | 5.41 | +0.04 | +116.67 | 0 | 0 |
| 2025/01/17 | 15.2 | +0.2 | +1.33 | 66 | 100.15 | 3 | 4.54 | 4.51 | 4.5 | 4.53 | 4.52 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/16 | 15 | +0.05 | +0.33 | 76 | 113.58 | 4 | 5.29 | 6.03 | 5.3 | 6.04 | 5.32 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/15 | 14.95 | +0.15 | +1.01 | 53 | 79.52 | 1 | 1.88 | 1.48 | 1.86 | 1.5 | 1.89 | +0.02 | +200 | 0 | 0 |
| 2025/01/14 | 14.8 | +0.15 | +1.02 | 77 | 113.96 | 9 | 11.67 | 13.21 | 11.6 | 13.32 | 11.69 | +0.1 | +116.67 | 0 | 0 |
| 2025/01/13 | 14.65 | -0.6 | -3.93 | 410 | 607.62 | 74 | 18.04 | 108.87 | 17.92 | 110.1 | 18.12 | +1.23 | +166.22 | 4 | 0.98 |
| 2025/01/10 | 15.25 | -0.1 | -0.65 | 63 | 96.13 | 7 | 11.13 | 10.7 | 11.13 | 10.69 | 11.12 | -0.01 | -7.14 | 0 | 0 |
| 2025/01/09 | 15.35 | -0.2 | -1.29 | 293 | 452.07 | 19 | 6.49 | 29.52 | 6.53 | 29.29 | 6.48 | -0.23 | -121.05 | 0 | 0 |
| 2025/01/08 | 15.55 | -0.1 | -0.64 | 259 | 402.14 | 31 | 11.98 | 48.24 | 12 | 48.29 | 12.01 | +0.04 | +14.52 | 0 | 0 |
| 2025/01/07 | 15.65 | -0.1 | -0.63 | 195 | 306.31 | 7 | 3.59 | 11.02 | 3.6 | 10.98 | 3.59 | -0.03 | -42.86 | 0 | 0 |
| 2025/01/06 | 15.75 | +0.1 | +0.64 | 103 | 161.49 | 13 | 12.67 | 20.52 | 12.71 | 20.52 | 12.71 | -0.01 | -3.85 | 0 | 0 |
| 2025/01/03 | 15.65 | -0.15 | -0.95 | 63 | 98.99 | 10 | 15.87 | 15.71 | 15.86 | 15.79 | 15.95 | +0.08 | +80 | 0 | 0 |
| 2025/01/02 | 15.8 | +0.2 | +1.28 | 95 | 149.89 | 27 | 28.32 | 42.55 | 28.39 | 42.58 | 28.4 | +0.02 | +7.41 | 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。
