3362
120
TWD-1.00 (-0.83%)
2026.05.22收盤
先進光－現股當沖
先進光最新現股當沖狀況
整理先進光最新(2026/04/24) 當沖狀況。整體成交張數為179張，佔整體市場成交張數的23.68%。當日現股當沖之總損益為-16.9萬元、每張平均損益則為-944元。
開盤價
120
收盤價
120
當日範圍
118 - 120.5
成交張數
1,852
開盤價(昨)
116.5
收盤價(昨)
121
昨日範圍
116 - 122.5
成交張數(昨)
2,867
成交金額
2.21億
成交金額(昨)
3.43億
52週範圍
87.5 - 142
發行股數
1億
市值
177億
現股當沖－歷史逐日資訊
開盤價
120
收盤價
120
成交張數
1,852
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 | 108.5 | -3 | -2.69 | 756 | 8,397.8 | 179 | 23.68 | 1,997.45 | 23.79 | 1,980.55 | 23.58 | -16.9 | -944.13 | 0 | 0 |
| 2026/04/23 | 111.5 | -3 | -2.62 | 1,503 | 16,651.85 | 496 | 33 | 5,488.2 | 32.96 | 5,499.7 | 33.03 | +11.5 | +231.85 | 0 | 0 |
| 2026/04/22 | 114.5 | -3 | -2.55 | 1,246 | 14,487.1 | 224 | 17.98 | 2,609.9 | 18.02 | 2,611.15 | 18.02 | +1.25 | +55.8 | 0 | 0 |
| 2026/04/21 | 117.5 | -4 | -3.29 | 1,441 | 16,948.55 | 383 | 26.58 | 4,510.85 | 26.61 | 4,517.45 | 26.65 | +6.6 | +172.32 | 0 | 0 |
| 2026/04/20 | 121.5 | +8.5 | +7.52 | 2,698 | 32,118 | 1,049 | 38.88 | 12,451.65 | 38.77 | 12,503.95 | 38.93 | +52.3 | +498.57 | 1 | 0.04 |
| 2026/04/17 | 113 | -0.5 | -0.44 | 794 | 8,898.6 | 296 | 37.28 | 3,309.45 | 37.19 | 3,329.3 | 37.41 | +19.85 | +670.61 | 0 | 0 |
| 2026/04/16 | 113.5 | +3.5 | +3.18 | 2,162 | 24,763.5 | 894 | 41.35 | 10,226 | 41.29 | 10,232.7 | 41.32 | +6.7 | +74.94 | 1 | 0.05 |
| 2026/04/15 | 110 | -2 | -1.79 | 1,784 | 19,834.1 | 691 | 38.73 | 7,723.95 | 38.94 | 7,703.9 | 38.84 | -20.05 | -290.16 | 0 | 0 |
| 2026/04/14 | 112 | +6.5 | +6.16 | 3,847 | 43,280.4 | 1,665 | 43.28 | 18,703.25 | 43.21 | 18,757.4 | 43.34 | +54.15 | +325.23 | 0 | 0 |
| 2026/04/13 | 105.5 | +9.5 | +9.9 | 2,065 | 21,532.05 | 752 | 36.42 | 7,816.45 | 36.3 | 7,883.49 | 36.61 | +67.04 | +891.49 | 0 | 0 |
| 2026/04/10 | 96 | +0.6 | +0.63 | 325 | 3,148.86 | 90 | 27.69 | 871.62 | 27.68 | 873.13 | 27.73 | +1.51 | +167.78 | 0 | 0 |
| 2026/04/09 | 95.4 | -1.6 | -1.65 | 334 | 3,192.42 | 69 | 20.66 | 661.72 | 20.73 | 661.35 | 20.72 | -0.37 | -53.62 | 0 | 0 |
| 2026/04/08 | 97 | +2.8 | +2.97 | 342 | 3,311.37 | 82 | 23.98 | 790.91 | 23.88 | 794.49 | 23.99 | +3.58 | +436.59 | 0 | 0 |
| 2026/04/07 | 94.2 | +1.1 | +1.18 | 175 | 1,641.72 | 25 | 14.29 | 234.59 | 14.29 | 235.04 | 14.32 | +0.45 | +180 | 0 | 0 |
| 2026/04/02 | 93.1 | -2.1 | -2.21 | 294 | 2,755.4 | 91 | 30.95 | 856.98 | 31.1 | 856.3 | 31.08 | -0.68 | -74.73 | 0 | 0 |
| 2026/04/01 | 95.2 | +2.9 | +3.14 | 256 | 2,416.58 | 59 | 23.05 | 554.3 | 22.94 | 557.88 | 23.09 | +3.58 | +606.78 | 0 | 0 |
| 2026/03/31 | 92.3 | -1.1 | -1.18 | 474 | 4,474.09 | 196 | 41.35 | 1,855.05 | 41.46 | 1,857.03 | 41.51 | +1.98 | +101.02 | 0 | 0 |
| 2026/03/30 | 93.4 | -2.2 | -2.3 | 306 | 2,886.05 | 73 | 23.86 | 688.73 | 23.86 | 690.11 | 23.91 | +1.38 | +189.04 | 0 | 0 |
| 2026/03/27 | 95.6 | -0.6 | -0.62 | 232 | 2,202.63 | 73 | 31.47 | 692.92 | 31.46 | 693.54 | 31.49 | +0.62 | +84.93 | 0 | 0 |
| 2026/03/26 | 96.2 | -2.2 | -2.24 | 195 | 1,897.81 | 45 | 23.08 | 439.36 | 23.15 | 438.42 | 23.1 | -0.94 | -208.89 | 0 | 0 |
| 2026/03/25 | 98.4 | +2.2 | +2.29 | 232 | 2,281.12 | 47 | 20.26 | 461.09 | 20.21 | 462 | 20.25 | +0.91 | +193.62 | 0 | 0 |
| 2026/03/24 | 96.2 | +1.8 | +1.91 | 344 | 3,280.66 | 117 | 34.01 | 1,118.15 | 34.08 | 1,113.89 | 33.95 | -4.26 | -364.1 | 0 | 0 |
| 2026/03/23 | 94.4 | -2.1 | -2.18 | 461 | 4,385.21 | 180 | 39.05 | 1,709.06 | 38.97 | 1,717.32 | 39.16 | +8.26 | +458.89 | 0 | 0 |
| 2026/03/20 | 96.5 | -1.6 | -1.63 | 536 | 5,237.14 | 151 | 28.17 | 1,483.28 | 28.32 | 1,479.32 | 28.25 | -3.96 | -262.25 | 1 | 0.19 |
| 2026/03/19 | 98.1 | -0.5 | -0.51 | 278 | 2,742.29 | 62 | 22.3 | 611.45 | 22.3 | 612.3 | 22.33 | +0.85 | +137.1 | 0 | 0 |
| 2026/03/18 | 98.6 | +0.5 | +0.51 | 311 | 3,069.65 | 61 | 19.61 | 601.92 | 19.61 | 604.4 | 19.69 | +2.48 | +406.56 | 0 | 0 |
| 2026/03/17 | 98.1 | -0.5 | -0.51 | 244 | 2,425.48 | 69 | 28.28 | 686.99 | 28.32 | 685.04 | 28.24 | -1.95 | -282.61 | 0 | 0 |
| 2026/03/16 | 98.6 | +1.6 | +1.65 | 319 | 3,116.59 | 97 | 30.41 | 943.03 | 30.26 | 947.44 | 30.4 | +4.41 | +454.64 | 11 | 3.45 |
| 2026/03/13 | 97 | -0.9 | -0.92 | 280 | 2,729.47 | 80 | 28.57 | 777.72 | 28.49 | 780.89 | 28.61 | +3.17 | +396.25 | 0 | 0 |
| 2026/03/12 | 97.9 | -1.8 | -1.81 | 323 | 3,186.04 | 65 | 20.12 | 641.33 | 20.13 | 644.81 | 20.24 | +3.48 | +535.38 | 0 | 0 |
| 2026/03/11 | 99.7 | +2.7 | +2.78 | 299 | 2,979.9 | 55 | 18.39 | 545.88 | 18.32 | 548.4 | 18.4 | +2.52 | +458.18 | 0 | 0 |
| 2026/03/10 | 97 | +3.5 | +3.74 | 491 | 4,766.6 | 219 | 44.6 | 2,123.14 | 44.54 | 2,126.94 | 44.62 | +3.8 | +173.52 | 1 | 0.2 |
| 2026/03/09 | 93.5 | -6.3 | -6.31 | 588 | 5,469.46 | 134 | 22.79 | 1,243.44 | 22.73 | 1,252.53 | 22.9 | +9.09 | +678.36 | 1 | 0.17 |
| 2026/03/06 | 99.8 | -1.2 | -1.19 | 387 | 3,862.98 | 91 | 23.51 | 909.33 | 23.54 | 909.19 | 23.54 | -0.14 | -15.38 | 0 | 0 |
| 2026/03/05 | 101 | +1.1 | +1.1 | 366 | 3,729.55 | 117 | 31.97 | 1,193.45 | 32 | 1,193.8 | 32.01 | +0.35 | +29.91 | 0 | 0 |
| 2026/03/04 | 99.9 | -3.6 | -3.48 | 647 | 6,476.58 | 223 | 34.47 | 2,231.19 | 34.45 | 2,233.38 | 34.48 | +2.19 | +98.21 | 0 | 0 |
| 2026/03/03 | 103.5 | -3 | -2.82 | 504 | 5,314.15 | 123 | 24.4 | 1,299.6 | 24.46 | 1,298.35 | 24.43 | -1.25 | -101.63 | 0 | 0 |
| 2026/03/02 | 106.5 | -2.5 | -2.29 | 656 | 7,029.75 | 93 | 14.18 | 984.85 | 14.01 | 992.65 | 14.12 | +7.8 | +838.71 | 0 | 0 |
| 2026/02/26 | 109 | -1 | -0.91 | 410 | 4,498.55 | 83 | 20.24 | 908.15 | 20.19 | 912.3 | 20.28 | +4.15 | +500 | 0 | 0 |
| 2026/02/25 | 110 | +2.5 | +2.33 | 648 | 7,122.25 | 178 | 27.47 | 1,949.95 | 27.38 | 1,958.9 | 27.5 | +8.95 | +502.81 | 0 | 0 |
| 2026/02/24 | 107.5 | +1.5 | +1.42 | 468 | 5,009.25 | 84 | 17.95 | 897.35 | 17.91 | 900.45 | 17.98 | +3.1 | +369.05 | 0 | 0 |
| 2026/02/23 | 106 | +4 | +3.92 | 632 | 6,621 | 140 | 22.15 | 1,455.3 | 21.98 | 1,466.7 | 22.15 | +11.4 | +814.29 | 0 | 0 |
| 2026/02/11 | 102 | +1.5 | +1.49 | 422 | 4,269.45 | 109 | 25.83 | 1,099.65 | 25.76 | 1,104.85 | 25.88 | +5.2 | +477.06 | 0 | 0 |
| 2026/02/10 | 100.5 | +1 | +1.01 | 740 | 7,621.35 | 270 | 36.49 | 2,786.55 | 36.56 | 2,783.15 | 36.52 | -3.4 | -125.93 | 0 | 0 |
| 2026/02/09 | 99.5 | -1 | -1 | 406 | 4,076.08 | 107 | 26.35 | 1,074.86 | 26.37 | 1,074.79 | 26.37 | -0.07 | -6.54 | 0 | 0 |
| 2026/02/06 | 100.5 | +0 | +0 | 491 | 4,925.55 | 161 | 32.79 | 1,614.36 | 32.78 | 1,620.67 | 32.9 | +6.31 | +391.93 | 0 | 0 |
| 2026/02/05 | 100.5 | -4.5 | -4.29 | 545 | 5,560.7 | 131 | 24.04 | 1,345.25 | 24.19 | 1,340.25 | 24.1 | -5 | -381.68 | 0 | 0 |
| 2026/02/04 | 105 | +0.5 | +0.48 | 394 | 4,129.85 | 63 | 15.99 | 659.55 | 15.97 | 660.9 | 16 | +1.35 | +214.29 | 0 | 0 |
| 2026/02/03 | 104.5 | -1.5 | -1.42 | 655 | 6,891.15 | 165 | 25.19 | 1,728.7 | 25.09 | 1,750.75 | 25.41 | +22.05 | +1,336.36 | 0 | 0 |
| 2026/02/02 | 106 | -3 | -2.75 | 720 | 7,615.15 | 182 | 25.28 | 1,929.55 | 25.34 | 1,927.65 | 25.31 | -1.9 | -104.4 | 0 | 0 |
| 2026/01/30 | 109 | -3.5 | -3.11 | 881 | 9,603.9 | 302 | 34.28 | 3,293 | 34.29 | 3,286.1 | 34.22 | -6.9 | -228.48 | 1 | 0.11 |
| 2026/01/29 | 112.5 | -4.5 | -3.85 | 1,131 | 12,865.5 | 401 | 35.46 | 4,571.2 | 35.53 | 4,573.2 | 35.55 | +2 | +49.88 | 0 | 0 |
| 2026/01/28 | 117 | +1.5 | +1.3 | 908 | 10,575.95 | 278 | 30.62 | 3,240.25 | 30.64 | 3,242.6 | 30.66 | +2.35 | +84.53 | 0 | 0 |
| 2026/01/27 | 115.5 | -1.5 | -1.28 | 657 | 7,607.55 | 120 | 18.26 | 1,392.5 | 18.3 | 1,390.9 | 18.28 | -1.6 | -133.33 | 0 | 0 |
| 2026/01/26 | 117 | -4.5 | -3.7 | 1,253 | 14,769 | 333 | 26.58 | 3,928.2 | 26.6 | 3,935.95 | 26.65 | +7.75 | +232.73 | 0 | 0 |
| 2026/01/23 | 121.5 | -0.5 | -0.41 | 3,864 | 47,863.3 | 1,857 | 48.06 | 23,041.55 | 48.14 | 22,978.35 | 48.01 | -63.2 | -340.33 | 2 | 0.05 |
| 2026/01/22 | 122 | +8 | +7.02 | 4,010 | 48,141.75 | 1,831 | 45.66 | 21,979.95 | 45.66 | 22,061.5 | 45.83 | +81.55 | +445.39 | 18 | 0.45 |
| 2026/01/21 | 114 | +0.5 | +0.44 | 1,683 | 19,362.6 | 572 | 33.99 | 6,565.5 | 33.91 | 6,595.55 | 34.06 | +30.05 | +525.35 | 2 | 0.12 |
| 2026/01/20 | 113.5 | -2.5 | -2.16 | 1,507 | 16,892.1 | 497 | 32.98 | 5,560.7 | 32.92 | 5,585.5 | 33.07 | +24.8 | +498.99 | 1 | 0.07 |
| 2026/01/19 | 116 | +6 | +5.45 | 4,995 | 57,526.2 | 2,063 | 41.3 | 23,680.05 | 41.16 | 23,834.55 | 41.43 | +154.5 | +748.91 | 3 | 0.06 |
| 2026/01/16 | 110 | +10 | +10 | 2,003 | 21,666.45 | 313 | 15.63 | 3,291.4 | 15.19 | 3,385.15 | 15.62 | +93.75 | +2,995.21 | 0 | 0 |
| 2026/01/15 | 100 | -1.5 | -1.48 | 557 | 5,584.18 | 191 | 34.29 | 1,916.87 | 34.33 | 1,917.49 | 34.34 | +0.62 | +32.46 | 0 | 0 |
| 2026/01/14 | 101.5 | +0.5 | +0.5 | 887 | 8,990.01 | 336 | 37.88 | 3,404.18 | 37.87 | 3,405.42 | 37.88 | +1.24 | +36.9 | 1 | 0.11 |
| 2026/01/13 | 101 | -2 | -1.94 | 3,629 | 37,134.5 | 1,754 | 48.33 | 18,013.43 | 48.51 | 17,979.63 | 48.42 | -33.8 | -192.7 | 0 | 0 |
| 2026/01/12 | 103 | +9 | +9.57 | 1,970 | 19,931.99 | 540 | 27.41 | 5,447.35 | 27.33 | 5,499.82 | 27.59 | +52.47 | +971.67 | 0 | 0 |
| 2026/01/09 | 94 | +2.2 | +2.4 | 619 | 5,769.8 | 166 | 26.82 | 1,535.82 | 26.62 | 1,534.53 | 26.6 | -1.29 | -77.71 | 1 | 0.16 |
| 2026/01/08 | 91.8 | -2.3 | -2.44 | 679 | 6,237.71 | 112 | 16.49 | 1,030.92 | 16.53 | 1,031.93 | 16.54 | +1.01 | +90.18 | 0 | 0 |
| 2026/01/07 | 94.1 | +0.4 | +0.43 | 316 | 2,967.07 | 81 | 25.63 | 759.42 | 25.59 | 760.86 | 25.64 | +1.44 | +177.78 | 0 | 0 |
| 2026/01/06 | 93.7 | +0.9 | +0.97 | 505 | 4,707.54 | 205 | 40.59 | 1,905.67 | 40.48 | 1,908.78 | 40.55 | +3.11 | +151.71 | 0 | 0 |
| 2026/01/05 | 92.8 | -0.3 | -0.32 | 1,032 | 9,703.38 | 507 | 49.13 | 4,769.25 | 49.15 | 4,779.77 | 49.26 | +10.52 | +207.5 | 0 | 0 |
| 2026/01/02 | 93.1 | -0.1 | -0.11 | 326 | 3,040.81 | 76 | 23.31 | 708.49 | 23.3 | 709.48 | 23.33 | +0.99 | +130.26 | 0 | 0 |
| 2025/12/31 | 93.2 | -3.3 | -3.42 | 574 | 5,399.49 | 102 | 17.77 | 969.06 | 17.95 | 961.68 | 17.81 | -7.38 | -723.53 | 0 | 0 |
| 2025/12/30 | 96.5 | +2.3 | +2.44 | 549 | 5,185.59 | 208 | 37.89 | 1,946.89 | 37.54 | 1,953.25 | 37.67 | +6.36 | +305.77 | -- | -- |
| 2025/12/29 | 94.2 | +1.9 | +2.06 | 659 | 6,255.18 | 218 | 33.08 | 2,061.26 | 32.95 | 2,070.22 | 33.1 | +8.96 | +411.01 | -- | -- |
| 2025/12/26 | 92.3 | +0 | -0 | 442 | 4,047.98 | 147 | 33.26 | 1,344.4 | 33.21 | 1,346.08 | 33.25 | +1.68 | +114.29 | -- | -- |
| 2025/12/19 | 92.4 | +1.6 | +1.76 | 228 | 2,088.7 | 77 | 33.77 | 703.55 | 33.68 | 706.12 | 33.81 | +2.57 | +333.77 | -- | -- |
| 2025/12/18 | 90.8 | -1.4 | -1.52 | 254 | 2,309.4 | 82 | 32.28 | 746.21 | 32.31 | 744.94 | 32.26 | -1.27 | -154.88 | -- | -- |
| 2025/12/17 | 92.2 | +2 | +2.22 | 414 | 3,832.8 | 80 | 19.32 | 736.4 | 19.21 | 740.02 | 19.31 | +3.62 | +452.5 | -- | -- |
| 2025/12/16 | 90.2 | -1.6 | -1.74 | 488 | 4,394.39 | 141 | 28.89 | 1,270.54 | 28.91 | 1,272.19 | 28.95 | +1.65 | +117.02 | -- | -- |
| 2025/12/15 | 91.8 | -1.1 | -1.18 | 284 | 2,590.09 | 101 | 35.56 | 919.59 | 35.5 | 923.85 | 35.67 | +4.26 | +421.78 | -- | -- |
| 2025/11/26 | 91.4 | +1.6 | +1.78 | 393 | 3,596.49 | 127 | 32.32 | 1,160.61 | 32.27 | 1,164.48 | 32.38 | +3.87 | +304.72 | -- | -- |
| 2025/11/25 | 89.8 | +0.1 | +0.11 | 297 | 2,691.92 | 87 | 29.29 | 784.59 | 29.15 | 791.16 | 29.39 | +6.57 | +755.17 | -- | -- |
| 2025/11/24 | 89.7 | +2.2 | +2.51 | 348 | 3,105.11 | 107 | 30.75 | 954.17 | 30.73 | 957.04 | 30.82 | +2.87 | +268.22 | -- | -- |
| 2025/11/21 | 87.5 | -2.9 | -3.21 | 409 | 3,610.12 | 89 | 21.76 | 784.54 | 21.73 | 786.51 | 21.79 | +1.97 | +221.35 | -- | -- |
| 2025/11/20 | 90.4 | +2.8 | +3.2 | 356 | 3,212.17 | 70 | 19.66 | 630.91 | 19.64 | 631.68 | 19.67 | +0.77 | +110 | -- | -- |
| 2025/11/19 | 87.6 | -2.8 | -3.1 | 661 | 5,842.11 | 203 | 30.71 | 1,795.14 | 30.73 | 1,803.38 | 30.87 | +8.24 | +405.91 | -- | -- |
| 2025/11/18 | 90.4 | -2.1 | -2.27 | 724 | 6,592.03 | 224 | 30.94 | 2,043.72 | 31 | 2,049.5 | 31.09 | +5.78 | +258.04 | -- | -- |
| 2025/11/17 | 92.5 | -3 | -3.14 | 664 | 6,186.19 | 139 | 20.93 | 1,294.81 | 20.93 | 1,296.86 | 20.96 | +2.05 | +147.48 | -- | -- |
| 2025/11/14 | 95.5 | -4.1 | -4.12 | 493 | 4,766.22 | 106 | 21.5 | 1,031 | 21.63 | 1,027.2 | 21.55 | -3.8 | -358.49 | -- | -- |
| 2025/11/13 | 99.6 | -0.4 | -0.4 | 266 | 2,676.37 | 67 | 25.19 | 674.41 | 25.2 | 674.79 | 25.21 | +0.38 | +56.72 | -- | -- |
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。
