3217
199
TWD+10.50 (5.57%)
2026.05.21收盤
優群－現股當沖
優群最新現股當沖狀況
整理優群最新(2026/04/24) 當沖狀況。整體成交張數為1,443張，佔整體市場成交張數的37.76%。當日現股當沖之總損益為-22萬元、每張平均損益則為-152元。
開盤價
194
收盤價
199
當日範圍
190.5 - 206
成交張數
5,541
開盤價(昨)
190.5
收盤價(昨)
188.5
昨日範圍
187 - 191.5
成交張數(昨)
1,477
成交金額
11.04億
成交金額(昨)
2.79億
52週範圍
147.5 - 205
發行股數
9010萬
市值
179億
現股當沖－歷史逐日資訊
開盤價
194
收盤價
199
成交張數
5,541
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(%) | ||||||
| 2026/04/24 | 177 | -9.5 | -5.09 | 3,822 | 68,208.25 | 1,443 | 37.76 | 25,773.6 | 37.79 | 25,751.6 | 37.75 | -22 | -152.46 | 31 | 0.81 |
| 2026/04/23 | 186.5 | +8.5 | +4.78 | 10,893 | 202,079.9 | 5,082 | 46.65 | 94,077.15 | 46.55 | 94,632.8 | 46.83 | +555.65 | +1,093.37 | 10 | 0.09 |
| 2026/04/22 | 178 | +13.5 | +8.21 | 3,467 | 59,547.7 | 776 | 22.38 | 13,174.05 | 22.12 | 13,411.85 | 22.52 | +237.8 | +3,064.43 | 21 | 0.61 |
| 2026/04/21 | 164.5 | -0.5 | -0.3 | 805 | 13,286.85 | 109 | 13.54 | 1,798.2 | 13.53 | 1,802.75 | 13.57 | +4.55 | +417.43 | 0 | 0 |
| 2026/04/20 | 165 | +2 | +1.23 | 957 | 15,700.55 | 231 | 24.14 | 3,795.25 | 24.17 | 3,787.25 | 24.12 | -8 | -346.32 | 0 | 0 |
| 2026/04/17 | 163 | +1 | +0.62 | 844 | 13,702.9 | 150 | 17.77 | 2,427.35 | 17.71 | 2,445.75 | 17.85 | +18.4 | +1,226.67 | 0 | 0 |
| 2026/04/16 | 162 | +0 | +0 | 819 | 13,316.7 | 127 | 15.51 | 2,065.1 | 15.51 | 2,071.15 | 15.55 | +6.05 | +476.38 | 0 | 0 |
| 2026/04/15 | 162 | +5.5 | +3.51 | 1,915 | 31,085.35 | 434 | 22.66 | 7,010.8 | 22.55 | 7,071.35 | 22.75 | +60.55 | +1,395.16 | 1 | 0.05 |
| 2026/04/14 | 156.5 | +0.5 | +0.32 | 578 | 9,057.35 | 79 | 13.67 | 1,237.25 | 13.66 | 1,239.1 | 13.68 | +1.85 | +234.18 | 0 | 0 |
| 2026/04/13 | 156 | +0.5 | +0.32 | 342 | 5,329.8 | 44 | 12.87 | 684.2 | 12.84 | 686.55 | 12.88 | +2.35 | +534.09 | 0 | 0 |
| 2026/04/10 | 155.5 | +1 | +0.65 | 380 | 5,895.85 | 37 | 9.74 | 571.85 | 9.7 | 574.95 | 9.75 | +3.1 | +837.84 | 0 | 0 |
| 2026/04/09 | 154.5 | -2.5 | -1.59 | 497 | 7,699.9 | 37 | 7.44 | 576.1 | 7.48 | 573.55 | 7.45 | -2.55 | -689.19 | 0 | 0 |
| 2026/04/08 | 157 | +4 | +2.61 | 691 | 10,754.05 | 74 | 10.71 | 1,147.95 | 10.67 | 1,154.2 | 10.73 | +6.25 | +844.59 | 0 | 0 |
| 2026/04/07 | 153 | +2.5 | +1.66 | 273 | 4,158.7 | 17 | 6.23 | 257.6 | 6.19 | 259.35 | 6.24 | +1.75 | +1,029.41 | 0 | 0 |
| 2026/04/02 | 150.5 | -3 | -1.95 | 399 | 6,039.4 | 17 | 4.26 | 259.45 | 4.3 | 258.7 | 4.28 | -0.75 | -441.18 | 0 | 0 |
| 2026/04/01 | 153.5 | +2 | +1.32 | 351 | 5,409.6 | 74 | 21.08 | 1,139.15 | 21.06 | 1,143.7 | 21.14 | +4.55 | +614.86 | 0 | 0 |
| 2026/03/31 | 151.5 | -1.5 | -0.98 | 626 | 9,465 | 117 | 18.69 | 1,766.85 | 18.67 | 1,777.25 | 18.78 | +10.4 | +888.89 | 0 | 0 |
| 2026/03/30 | 153 | -3 | -1.92 | 392 | 6,004.85 | 55 | 14.03 | 843.2 | 14.04 | 844.75 | 14.07 | +1.55 | +281.82 | 0 | 0 |
| 2026/03/27 | 156 | +1.5 | +0.97 | 267 | 4,123.7 | 63 | 23.6 | 973.25 | 23.6 | 971.7 | 23.56 | -1.55 | -246.03 | 0 | 0 |
| 2026/03/26 | 154.5 | -1.5 | -0.96 | 496 | 7,711.65 | 149 | 30.04 | 2,322.35 | 30.11 | 2,319.45 | 30.08 | -2.9 | -194.63 | 0 | 0 |
| 2026/03/25 | 156 | +1.5 | +0.97 | 379 | 5,906.85 | 46 | 12.14 | 717.6 | 12.15 | 717.7 | 12.15 | +0.1 | +21.74 | 0 | 0 |
| 2026/03/24 | 154.5 | +0 | +0 | 364 | 5,645.7 | 83 | 22.8 | 1,285.7 | 22.77 | 1,287.7 | 22.81 | +2 | +240.96 | 0 | 0 |
| 2026/03/23 | 154.5 | -5 | -3.13 | 801 | 12,479.05 | 100 | 12.48 | 1,557.4 | 12.48 | 1,561.7 | 12.51 | +4.3 | +430 | 0 | 0 |
| 2026/03/20 | 159.5 | +1 | +0.63 | 716 | 11,491.35 | 200 | 27.93 | 3,207.65 | 27.91 | 3,207.3 | 27.91 | -0.35 | -17.5 | 0 | 0 |
| 2026/03/19 | 158.5 | +1 | +0.63 | 1,022 | 16,258.35 | 222 | 21.72 | 3,528.65 | 21.7 | 3,538 | 21.76 | +9.35 | +421.17 | 0 | 0 |
| 2026/03/18 | 157.5 | +0.5 | +0.32 | 531 | 8,369.55 | 67 | 12.62 | 1,055.6 | 12.61 | 1,056.85 | 12.63 | +1.25 | +186.57 | 0 | 0 |
| 2026/03/17 | 157 | +1.5 | +0.96 | 447 | 7,012.45 | 72 | 16.11 | 1,128.45 | 16.09 | 1,127.95 | 16.08 | -0.5 | -69.44 | 0 | 0 |
| 2026/03/16 | 155.5 | -2.5 | -1.58 | 565 | 8,833.6 | 63 | 11.15 | 985 | 11.15 | 987.5 | 11.18 | +2.5 | +396.83 | 0 | 0 |
| 2026/03/13 | 158 | -1 | -0.63 | 553 | 8,717.1 | 87 | 15.73 | 1,370.65 | 15.72 | 1,374.2 | 15.76 | +3.55 | +408.05 | 1 | 0.18 |
| 2026/03/12 | 159 | +1 | +0.63 | 1,257 | 20,180.65 | 516 | 41.05 | 8,273.7 | 41 | 8,262 | 40.94 | -11.7 | -226.74 | 0 | 0 |
| 2026/03/11 | 158 | +5 | +3.27 | 673 | 10,604.85 | 74 | 11 | 1,161.1 | 10.95 | 1,167.8 | 11.01 | +6.7 | +905.41 | 0 | 0 |
| 2026/03/10 | 153 | +3 | +2 | 478 | 7,306.8 | 145 | 30.33 | 2,215.9 | 30.33 | 2,216.35 | 30.33 | +0.45 | +31.03 | 0 | 0 |
| 2026/03/09 | 150 | -7 | -4.46 | 1,143 | 16,879.6 | 273 | 23.88 | 4,030.95 | 23.88 | 4,045.55 | 23.97 | +14.6 | +534.8 | 0 | 0 |
| 2026/03/06 | 157 | -0.5 | -0.32 | 552 | 8,648.45 | 158 | 28.62 | 2,475.5 | 28.62 | 2,476.65 | 28.64 | +1.15 | +72.78 | 1 | 0.18 |
| 2026/03/05 | 157.5 | +7.5 | +5 | 1,145 | 17,855.1 | 348 | 30.39 | 5,413.95 | 30.32 | 5,420.4 | 30.36 | +6.45 | +185.34 | 0 | 0 |
| 2026/03/04 | 150 | -3.5 | -2.28 | 1,268 | 18,994.8 | 270 | 21.29 | 4,051.15 | 21.33 | 4,054.9 | 21.35 | +3.75 | +138.89 | 0 | 0 |
| 2026/03/03 | 153.5 | -3 | -1.92 | 875 | 13,506.1 | 152 | 17.37 | 2,348.9 | 17.39 | 2,359.45 | 17.47 | +10.55 | +694.08 | 0 | 0 |
| 2026/03/02 | 156.5 | +0.5 | +0.32 | 630 | 9,826.8 | 99 | 15.71 | 1,530.35 | 15.57 | 1,537.35 | 15.64 | +7 | +707.07 | 0 | 0 |
| 2026/02/26 | 156 | -1 | -0.64 | 768 | 12,020.75 | 231 | 30.08 | 3,618.45 | 30.1 | 3,619.05 | 30.11 | +0.6 | +25.97 | 0 | 0 |
| 2026/02/25 | 157 | +3 | +1.95 | 747 | 11,674.65 | 123 | 16.47 | 1,920.25 | 16.45 | 1,922.1 | 16.46 | +1.85 | +150.41 | 0 | 0 |
| 2026/02/24 | 154 | +0.5 | +0.33 | 430 | 6,629.35 | 89 | 20.7 | 1,371.75 | 20.69 | 1,371.65 | 20.69 | -0.1 | -11.24 | 0 | 0 |
| 2026/02/23 | 153.5 | -0.5 | -0.32 | 461 | 7,093.7 | 115 | 24.95 | 1,768.6 | 24.93 | 1,769.6 | 24.95 | +1 | +86.96 | 0 | 0 |
| 2026/02/11 | 154 | +1 | +0.65 | 637 | 9,703.6 | 125 | 19.62 | 1,899.1 | 19.57 | 1,911.3 | 19.7 | +12.2 | +976 | 2 | 0.31 |
| 2026/02/10 | 153 | -1.5 | -0.97 | 277 | 4,268.4 | 62 | 22.38 | 958.05 | 22.45 | 955.6 | 22.39 | -2.45 | -395.16 | 0 | 0 |
| 2026/02/09 | 154.5 | +1 | +0.65 | 428 | 6,627 | 97 | 22.66 | 1,500.6 | 22.64 | 1,505.15 | 22.71 | +4.55 | +469.07 | 0 | 0 |
| 2026/02/06 | 153.5 | -1.5 | -0.97 | 422 | 6,435.8 | 129 | 30.57 | 1,970.2 | 30.61 | 1,967.2 | 30.57 | -3 | -232.56 | 0 | 0 |
| 2026/02/05 | 155 | -3 | -1.9 | 397 | 6,220.4 | 109 | 27.46 | 1,711.15 | 27.51 | 1,710.75 | 27.5 | -0.4 | -36.7 | 0 | 0 |
| 2026/02/04 | 158 | +1 | +0.64 | 235 | 3,680.95 | 56 | 23.83 | 876.45 | 23.81 | 877.35 | 23.83 | +0.9 | +160.71 | 0 | 0 |
| 2026/02/03 | 157 | +3.5 | +2.28 | 403 | 6,257.35 | 100 | 24.81 | 1,550.8 | 24.78 | 1,551.9 | 24.8 | +1.1 | +110 | 0 | 0 |
| 2026/02/02 | 153.5 | -3 | -1.92 | 642 | 9,797.95 | 154 | 23.99 | 2,350.5 | 23.99 | 2,356.5 | 24.05 | +6 | +389.61 | 0 | 0 |
| 2026/01/30 | 156.5 | -2.5 | -1.57 | 893 | 13,924.65 | 125 | 14 | 1,951.85 | 14.02 | 1,953.2 | 14.03 | +1.35 | +108 | 0 | 0 |
| 2026/01/29 | 159 | -3 | -1.85 | 504 | 8,035.25 | 87 | 17.26 | 1,390.05 | 17.3 | 1,388.1 | 17.28 | -1.95 | -224.14 | 0 | 0 |
| 2026/01/28 | 162 | -2.5 | -1.52 | 542 | 8,788.1 | 85 | 15.68 | 1,382.15 | 15.73 | 1,383.55 | 15.74 | +1.4 | +164.71 | 0 | 0 |
| 2026/01/27 | 164.5 | +0.5 | +0.3 | 797 | 13,174.3 | 168 | 21.08 | 2,775.95 | 21.07 | 2,775.6 | 21.07 | -0.35 | -20.83 | 0 | 0 |
| 2026/01/26 | 164 | +4.5 | +2.82 | 772 | 12,540.15 | 199 | 25.78 | 3,222.35 | 25.7 | 3,222.7 | 25.7 | +0.35 | +17.59 | 0 | 0 |
| 2026/01/23 | 159.5 | -1.5 | -0.93 | 955 | 15,239.65 | 295 | 30.89 | 4,703.85 | 30.87 | 4,719.95 | 30.97 | +16.1 | +545.76 | 1 | 0.1 |
| 2026/01/22 | 161 | +1 | +0.62 | 612 | 9,838.7 | 104 | 16.99 | 1,670.2 | 16.98 | 1,673.95 | 17.01 | +3.75 | +360.58 | 0 | 0 |
| 2026/01/21 | 160 | -5 | -3.03 | 740 | 11,972.5 | 118 | 15.95 | 1,905.3 | 15.91 | 1,916.75 | 16.01 | +11.45 | +970.34 | 0 | 0 |
| 2026/01/20 | 165 | -0.5 | -0.3 | 293 | 4,833.1 | 50 | 17.06 | 824.65 | 17.06 | 825.2 | 17.07 | +0.55 | +110 | 0 | 0 |
| 2026/01/19 | 165.5 | -1 | -0.6 | 672 | 11,122.55 | 118 | 17.56 | 1,953.75 | 17.57 | 1,956.2 | 17.59 | +2.45 | +207.63 | 0 | 0 |
| 2026/01/16 | 166.5 | -5 | -2.92 | 1,072 | 18,074.55 | 205 | 19.12 | 3,462.4 | 19.16 | 3,475.35 | 19.23 | +12.95 | +631.71 | 1 | 0.09 |
| 2026/01/15 | 171.5 | +1.5 | +0.88 | 1,183 | 20,202.85 | 235 | 19.86 | 3,986.75 | 19.73 | 4,025.35 | 19.92 | +38.6 | +1,642.55 | 0 | 0 |
| 2026/01/14 | 170 | +4.5 | +2.72 | 2,694 | 45,993.45 | 921 | 34.19 | 15,646.95 | 34.02 | 15,754.35 | 34.25 | +107.4 | +1,166.12 | 0 | 0 |
| 2026/01/13 | 165.5 | +4.5 | +2.8 | 2,169 | 35,740.45 | 547 | 25.22 | 8,959.6 | 25.07 | 9,045.35 | 25.31 | +85.75 | +1,567.64 | 0 | 0 |
| 2026/01/12 | 161 | +2.5 | +1.58 | 717 | 11,505.25 | 155 | 21.62 | 2,488 | 21.62 | 2,491.25 | 21.65 | +3.25 | +209.68 | 0 | 0 |
| 2026/01/09 | 158.5 | +3.5 | +2.26 | 670 | 10,526.4 | 175 | 26.12 | 2,738.65 | 26.02 | 2,747 | 26.1 | +8.35 | +477.14 | 0 | 0 |
| 2026/01/08 | 155 | -1.5 | -0.96 | 528 | 8,242.7 | 117 | 22.16 | 1,825.25 | 22.14 | 1,829.1 | 22.19 | +3.85 | +329.06 | 0 | 0 |
| 2026/01/07 | 156.5 | +0 | +0 | 582 | 9,095.2 | 138 | 23.71 | 2,149.15 | 23.63 | 2,156.75 | 23.71 | +7.6 | +550.72 | 0 | 0 |
| 2026/01/06 | 156.5 | -1.5 | -0.95 | 532 | 8,325.2 | 55 | 10.34 | 863.75 | 10.38 | 860.9 | 10.34 | -2.85 | -518.18 | 0 | 0 |
| 2026/01/05 | 158 | -3 | -1.86 | 822 | 12,998.25 | 132 | 16.06 | 2,089.15 | 16.07 | 2,096.6 | 16.13 | +7.45 | +564.39 | 0 | 0 |
| 2026/01/02 | 161 | +2 | +1.26 | 421 | 6,776.8 | 81 | 19.24 | 1,302.95 | 19.23 | 1,304.3 | 19.25 | +1.35 | +166.67 | 0 | 0 |
| 2025/12/31 | 159 | +1 | +0.63 | 354 | 5,637.65 | 88 | 24.86 | 1,399.85 | 24.83 | 1,402.6 | 24.88 | +2.75 | +312.5 | 1 | 0.28 |
| 2025/12/30 | 158 | -0.5 | -0.32 | 423 | 6,657.1 | 73 | 17.26 | 1,149.85 | 17.27 | 1,150.95 | 17.29 | +1.1 | +150.68 | 0 | 0 |
| 2025/12/29 | 158.5 | -1 | -0.63 | 433 | 6,909.4 | 83 | 19.17 | 1,323 | 19.15 | 1,325.9 | 19.19 | +2.9 | +349.4 | -- | -- |
| 2025/12/26 | 159.5 | -1 | -0.62 | 298 | 4,758.2 | 44 | 14.77 | 702.55 | 14.77 | 703.2 | 14.78 | +0.65 | +147.73 | -- | -- |
| 2025/12/19 | 163 | +0.5 | +0.31 | 374 | 6,061.35 | 79 | 21.12 | 1,280.85 | 21.13 | 1,280.3 | 21.12 | -0.55 | -69.62 | -- | -- |
| 2025/12/18 | 162.5 | +1 | +0.62 | 548 | 8,834.65 | 123 | 22.45 | 1,975.9 | 22.37 | 1,976.5 | 22.37 | +0.6 | +48.78 | -- | -- |
| 2025/12/17 | 161.5 | +4 | +2.54 | 450 | 7,233.65 | 70 | 15.56 | 1,118.05 | 15.46 | 1,128.4 | 15.6 | +10.35 | +1,478.57 | -- | -- |
| 2025/12/16 | 157.5 | -3 | -1.87 | 821 | 12,933.9 | 102 | 12.42 | 1,601.8 | 12.38 | 1,616.95 | 12.5 | +15.15 | +1,485.29 | -- | -- |
| 2025/12/15 | 160.5 | -2.5 | -1.53 | 331 | 5,320 | 51 | 15.41 | 819.1 | 15.4 | 821.25 | 15.44 | +2.15 | +421.57 | -- | -- |
| 2025/11/26 | 165.5 | +0.5 | +0.3 | 894 | 14,827.3 | 167 | 18.68 | 2,772.65 | 18.7 | 2,767.6 | 18.67 | -5.05 | -302.4 | -- | -- |
| 2025/11/25 | 165 | +1.5 | +0.92 | 620 | 10,191.4 | 144 | 23.23 | 2,367.45 | 23.23 | 2,371.15 | 23.27 | +3.7 | +256.94 | -- | -- |
| 2025/11/24 | 163.5 | +0.5 | +0.31 | 684 | 11,262.3 | 186 | 27.19 | 3,062.95 | 27.2 | 3,065.55 | 27.22 | +2.6 | +139.78 | -- | -- |
| 2025/11/21 | 163 | -3 | -1.81 | 1,341 | 22,058.65 | 569 | 42.43 | 9,349.05 | 42.38 | 9,405.05 | 42.64 | +56 | +984.18 | -- | -- |
| 2025/11/20 | 166 | +7 | +4.4 | 1,190 | 19,615.2 | 372 | 31.26 | 6,113.85 | 31.17 | 6,149.5 | 31.35 | +35.65 | +958.33 | -- | -- |
| 2025/11/19 | 159 | -0.5 | -0.31 | 1,056 | 16,945.65 | 372 | 35.23 | 5,969.15 | 35.23 | 5,983.9 | 35.31 | +14.75 | +396.51 | -- | -- |
| 2025/11/18 | 159.5 | -5.5 | -3.33 | 2,395 | 38,462.7 | 576 | 24.05 | 9,243.85 | 24.03 | 9,281.7 | 24.13 | +37.85 | +657.12 | -- | -- |
| 2025/11/17 | 165 | -4 | -2.37 | 2,062 | 34,286.8 | 728 | 35.31 | 12,118.75 | 35.35 | 12,132.85 | 35.39 | +14.1 | +193.68 | -- | -- |
| 2025/11/14 | 169 | -6 | -3.43 | 2,548 | 43,282.4 | 720 | 28.26 | 12,239.75 | 28.28 | 12,251.55 | 28.31 | +11.8 | +163.89 | -- | -- |
| 2025/11/13 | 175 | -11 | -5.91 | 4,779 | 85,003.1 | 1,066 | 22.31 | 19,047.15 | 22.41 | 19,075.95 | 22.44 | +28.8 | +270.17 | -- | -- |
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。
