8024
12.4
TWD+0.00 (0.00%)
2026.06.03收盤
佑華－現股當沖
佑華最新現股當沖狀況
整理佑華最新(2025/11/21) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的14.81%。當日現股當沖之總損益為+500元、每張平均損益則為+125元。
開盤價
12.45
收盤價
12.4
當日範圍
12.15 - 12.45
成交張數
137
開盤價(昨)
12.5
收盤價(昨)
12.4
昨日範圍
12.15 - 12.5
成交張數(昨)
165
成交金額
168.64萬
成交金額(昨)
202.68萬
52週範圍
11.9 - 14.95
發行股數
4516萬
市值
6億
現股當沖－歷史逐日資訊
開盤價
12.45
收盤價
12.4
成交張數
137
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(%) | ||||||
| 2025/11/21 | 12.3 | -0.4 | -3.15 | 27 | 33.22 | 4 | 14.81 | 4.93 | 14.84 | 4.98 | 14.99 | +0.05 | +125 | -- | -- |
| 2025/11/20 | 12.7 | +0.35 | +2.83 | 7 | 8.91 | 4 | 57.14 | 5.07 | 56.9 | 5.08 | 57.07 | +0.01 | +37.5 | -- | -- |
| 2025/11/19 | 12.35 | -0.3 | -2.37 | 25 | 31.09 | 8 | 32 | 9.95 | 32 | 9.99 | 32.13 | +0.04 | +50 | -- | -- |
| 2025/11/18 | 12.65 | -0.1 | -0.78 | 32 | 40.03 | 2 | 6.25 | 2.53 | 6.32 | 2.49 | 6.22 | -0.04 | -200 | -- | -- |
| 2025/11/17 | 12.75 | -0.2 | -1.54 | 7 | 8.94 | 2 | 28.57 | 2.54 | 28.48 | 2.56 | 28.65 | +0.01 | +75 | -- | -- |
| 2025/11/14 | 12.95 | -0.25 | -1.89 | 10 | 12.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/11/13 | 13.2 | +0 | +0 | 29 | 38.16 | 3 | 10.34 | 3.98 | 10.43 | 3.99 | 10.45 | +0.01 | +33.33 | -- | -- |
| 2025/11/12 | 13.2 | +0 | +0 | 19 | 25.08 | 1 | 5.26 | 1.34 | 5.34 | 1.34 | 5.34 | +0 | +0 | -- | -- |
| 2025/11/11 | 13.2 | -0.25 | -1.86 | 17 | 22.42 | 1 | 5.88 | 1.32 | 5.89 | 1.31 | 5.87 | -0.01 | -50 | -- | -- |
| 2025/11/10 | 13.45 | +0.05 | +0.37 | 45 | 59.74 | 9 | 20 | 11.97 | 20.04 | 11.99 | 20.07 | +0.02 | +22.22 | -- | -- |
| 2025/11/07 | 13.4 | -0.2 | -1.47 | 36 | 48.43 | 4 | 11.11 | 5.38 | 11.11 | 5.39 | 11.14 | +0.01 | +37.5 | -- | -- |
| 2025/11/06 | 13.6 | +0.1 | +0.74 | 21 | 28.13 | 3 | 14.29 | 4.05 | 14.4 | 4.03 | 14.31 | -0.03 | -83.33 | -- | -- |
| 2025/11/05 | 13.5 | +0.15 | +1.12 | 121 | 161.68 | 42 | 34.71 | 56.34 | 34.85 | 56.27 | 34.8 | -0.07 | -16.67 | -- | -- |
| 2025/11/04 | 13.35 | -0.05 | -0.37 | 46 | 61.48 | 3 | 6.52 | 4.03 | 6.55 | 4.01 | 6.52 | -0.02 | -66.67 | -- | -- |
| 2025/11/03 | 13.4 | -0.05 | -0.37 | 15 | 20.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/10/31 | 13.45 | +0 | +0 | 72 | 95.34 | 11 | 15.28 | 14.69 | 15.41 | 14.58 | 15.29 | -0.11 | -100 | -- | -- |
| 2025/10/30 | 13.45 | +0.1 | +0.75 | 64 | 85.89 | 23 | 35.94 | 31 | 36.09 | 30.84 | 35.91 | -0.15 | -67.39 | -- | -- |
| 2025/10/29 | 13.35 | +0.55 | +4.3 | 114 | 149.09 | 18 | 15.79 | 23.68 | 15.89 | 23.61 | 15.84 | -0.07 | -38.89 | -- | -- |
| 2025/10/28 | 12.8 | +0 | +0 | 90 | 114.3 | 13 | 14.44 | 16.52 | 14.45 | 16.56 | 14.49 | +0.04 | +30.77 | -- | -- |
| 2025/10/27 | 12.8 | -0.2 | -1.54 | 39 | 50.17 | 2 | 5.13 | 2.58 | 5.15 | 2.56 | 5.1 | -0.03 | -125 | -- | -- |
| 2025/10/23 | 13 | +0.15 | +1.17 | 37 | 47.87 | 6 | 16.22 | 7.79 | 16.26 | 7.74 | 16.16 | -0.05 | -83.33 | -- | -- |
| 2025/10/22 | 12.85 | -0.15 | -1.15 | 37 | 47.38 | 7 | 18.92 | 8.96 | 18.91 | 9.01 | 19 | +0.04 | +64.29 | -- | -- |
| 2025/10/21 | 13 | +0.1 | +0.78 | 15 | 19.44 | 2 | 13.33 | 2.6 | 13.37 | 2.6 | 13.35 | -0.01 | -25 | -- | -- |
| 2025/10/20 | 12.9 | -0.05 | -0.39 | 11 | 14.23 | 3 | 27.27 | 3.9 | 27.4 | 3.88 | 27.29 | -0.01 | -50 | -- | -- |
| 2025/10/17 | 12.95 | -0.25 | -1.89 | 40 | 52.02 | 5 | 12.5 | 6.47 | 12.45 | 6.52 | 12.53 | +0.04 | +90 | -- | -- |
| 2025/10/16 | 13.2 | +0.05 | +0.38 | 31 | 40.75 | 3 | 9.68 | 3.95 | 9.69 | 3.94 | 9.66 | -0.01 | -50 | -- | -- |
| 2025/10/15 | 13.15 | +0 | +0 | 26 | 34.3 | 9 | 34.62 | 11.9 | 34.71 | 11.94 | 34.81 | +0.04 | +38.89 | -- | -- |
| 2025/10/14 | 13.15 | -0.2 | -1.5 | 28 | 37 | 1 | 3.57 | 1.32 | 3.58 | 1.31 | 3.55 | -0.01 | -100 | -- | -- |
| 2025/10/13 | 13.35 | +0.1 | +0.75 | 40 | 52.02 | 10 | 25 | 13.04 | 25.06 | 13.06 | 25.1 | +0.02 | +20 | -- | -- |
| 2025/10/09 | 13.25 | -0.1 | -0.75 | 32 | 42.48 | 2 | 6.25 | 2.65 | 6.24 | 2.65 | 6.24 | +0 | +0 | -- | -- |
| 2025/10/08 | 13.35 | -0.05 | -0.37 | 44 | 58.58 | 10 | 22.73 | 13.31 | 22.73 | 13.4 | 22.88 | +0.09 | +85 | -- | -- |
| 2025/10/07 | 13.4 | +0 | +0 | 13 | 17.47 | 4 | 30.77 | 5.42 | 31.02 | 5.41 | 30.97 | -0.01 | -25 | -- | -- |
| 2025/10/03 | 13.4 | +0.05 | +0.37 | 38 | 50.8 | 4 | 10.53 | 5.34 | 10.52 | 5.34 | 10.51 | -0.01 | -12.5 | -- | -- |
| 2025/10/02 | 13.35 | -0.4 | -2.91 | 41 | 54.73 | 10 | 24.39 | 13.37 | 24.43 | 13.42 | 24.52 | +0.05 | +50 | -- | -- |
| 2025/10/01 | 13.75 | +0.3 | +2.23 | 33 | 44.89 | 5 | 15.15 | 6.83 | 15.23 | 6.76 | 15.06 | -0.07 | -150 | -- | -- |
| 2025/09/30 | 13.45 | +0.1 | +0.75 | 15 | 20.18 | 5 | 33.33 | 6.73 | 33.34 | 6.72 | 33.32 | -0.01 | -10 | -- | -- |
| 2025/09/26 | 13.35 | -0.3 | -2.2 | 36 | 48.17 | 10 | 27.78 | 13.41 | 27.85 | 13.39 | 27.81 | -0.02 | -20 | -- | -- |
| 2025/09/25 | 13.65 | +0.05 | +0.37 | 124 | 168.34 | 5 | 4.03 | 6.79 | 4.04 | 6.76 | 4.02 | -0.03 | -60 | -- | -- |
| 2025/09/24 | 13.6 | -0.2 | -1.45 | 19 | 25.97 | 5 | 26.32 | 6.84 | 26.36 | 6.88 | 26.47 | +0.03 | +60 | -- | -- |
| 2025/09/23 | 13.8 | +0 | +0 | 40 | 54.76 | 4 | 10 | 5.47 | 9.99 | 5.54 | 10.12 | +0.07 | +175 | -- | -- |
| 2025/09/22 | 13.8 | -0.05 | -0.36 | 21 | 28.9 | 6 | 28.57 | 8.34 | 28.86 | 8.29 | 28.67 | -0.06 | -91.67 | -- | -- |
| 2025/09/19 | 13.85 | -0.1 | -0.72 | 9 | 12.5 | 3 | 33.33 | 4.18 | 33.48 | 4.2 | 33.6 | +0.01 | +50 | -- | -- |
| 2025/09/18 | 13.95 | +0.2 | +1.45 | 34 | 47.42 | 9 | 26.47 | 12.52 | 26.39 | 12.5 | 26.36 | -0.01 | -16.67 | -- | -- |
| 2025/09/17 | 13.75 | +0 | +0 | 16 | 21.84 | 2 | 12.5 | 2.75 | 12.59 | 2.74 | 12.55 | -0.01 | -50 | -- | -- |
| 2025/09/16 | 13.75 | +0.05 | +0.36 | 14 | 19.21 | 2 | 14.29 | 2.75 | 14.31 | 2.73 | 14.23 | -0.01 | -75 | -- | -- |
| 2025/09/15 | 13.7 | +0 | +0 | 27 | 37.01 | 3 | 11.11 | 4.13 | 11.16 | 4.12 | 11.15 | -0.01 | -16.67 | -- | -- |
| 2025/09/12 | 13.7 | +0.15 | +1.11 | 55 | 75.29 | 7 | 12.73 | 9.5 | 12.62 | 9.55 | 12.69 | +0.06 | +78.57 | -- | -- |
| 2025/09/11 | 13.55 | -0.25 | -1.81 | 63 | 85.81 | 13 | 20.63 | 17.73 | 20.65 | 17.86 | 20.81 | +0.14 | +103.85 | -- | -- |
| 2025/09/10 | 13.8 | -0.05 | -0.36 | 31 | 43.19 | 6 | 19.35 | 8.29 | 19.2 | 8.37 | 19.38 | +0.08 | +133.33 | -- | -- |
| 2025/09/09 | 13.85 | -0.05 | -0.36 | 24 | 33.16 | 5 | 20.83 | 6.93 | 20.9 | 6.89 | 20.79 | -0.04 | -70 | -- | -- |
| 2025/09/08 | 13.9 | +0 | +0 | 12 | 16.54 | 3 | 25 | 4.14 | 25.03 | 4.16 | 25.12 | +0.01 | +50 | -- | -- |
| 2025/09/05 | 13.9 | -0.05 | -0.36 | 40 | 54.98 | 13 | 32.5 | 17.89 | 32.55 | 17.95 | 32.66 | +0.06 | +46.15 | -- | -- |
| 2025/09/04 | 13.95 | -0.15 | -1.06 | 43 | 59.73 | 9 | 20.93 | 12.54 | 20.99 | 12.57 | 21.05 | +0.04 | +44.44 | -- | -- |
| 2025/09/03 | 14.1 | +0.15 | +1.08 | 10 | 14.05 | 4 | 40 | 5.65 | 40.2 | 5.62 | 39.95 | -0.04 | -87.5 | -- | -- |
| 2025/09/02 | 13.95 | -0.35 | -2.45 | 19 | 26.64 | 3 | 15.79 | 4.25 | 15.95 | 4.23 | 15.88 | -0.02 | -66.67 | -- | -- |
| 2025/09/01 | 14.3 | -0.05 | -0.35 | 33 | 46.48 | 7 | 21.21 | 9.89 | 21.29 | 9.98 | 21.47 | +0.09 | +121.43 | -- | -- |
| 2025/08/29 | 14.35 | +0.4 | +2.87 | 254 | 366.74 | 125 | 49.21 | 181 | 49.35 | 180.38 | 49.19 | -0.62 | -49.6 | -- | -- |
| 2025/08/28 | 13.95 | -0.05 | -0.36 | 21 | 29.4 | 3 | 14.29 | 4.21 | 14.34 | 4.2 | 14.27 | -0.02 | -66.67 | -- | -- |
| 2025/08/27 | 14 | -0.1 | -0.71 | 69 | 96.15 | 11 | 15.94 | 15.38 | 16 | 15.38 | 16 | +0.01 | +4.55 | -- | -- |
| 2025/08/26 | 14.1 | -0.1 | -0.7 | 33 | 45.92 | 6 | 18.18 | 8.35 | 18.18 | 8.41 | 18.31 | +0.06 | +100 | -- | -- |
| 2025/08/25 | 14.2 | -0.1 | -0.7 | 38 | 53.77 | 12 | 31.58 | 17.02 | 31.65 | 17.08 | 31.76 | +0.06 | +50 | -- | -- |
| 2025/08/22 | 14.3 | +0.2 | +1.42 | 27 | 38.4 | 5 | 18.52 | 7.12 | 18.54 | 7.09 | 18.48 | -0.03 | -50 | -- | -- |
| 2025/08/21 | 14.1 | +0.15 | +1.08 | 19 | 26.66 | 6 | 31.58 | 8.46 | 31.71 | 8.42 | 31.58 | -0.04 | -58.33 | -- | -- |
| 2025/08/20 | 13.95 | -0.25 | -1.76 | 29 | 40.71 | 9 | 31.03 | 12.67 | 31.12 | 12.65 | 31.07 | -0.02 | -22.22 | -- | -- |
| 2025/08/19 | 14.2 | -0.35 | -2.41 | 35 | 50.34 | 8 | 22.86 | 11.54 | 22.93 | 11.47 | 22.79 | -0.07 | -87.5 | -- | -- |
| 2025/08/18 | 14.55 | +0 | +0 | 62 | 90.17 | 14 | 22.58 | 20.2 | 22.4 | 20.42 | 22.65 | +0.22 | +157.14 | -- | -- |
| 2025/08/15 | 14.55 | +0.1 | +0.69 | 9 | 13 | 3 | 33.33 | 4.34 | 33.42 | 4.32 | 33.19 | -0.03 | -100 | -- | -- |
| 2025/08/14 | 14.45 | +0.35 | +2.48 | 54 | 77.31 | 11 | 20.37 | 15.78 | 20.41 | 15.65 | 20.25 | -0.12 | -113.64 | -- | -- |
| 2025/08/13 | 14.1 | -0.05 | -0.35 | 33 | 46.27 | 8 | 24.24 | 11.21 | 24.24 | 11.19 | 24.18 | -0.03 | -31.25 | -- | -- |
| 2025/08/12 | 14.15 | +0 | +0 | 58 | 81.49 | 12 | 20.69 | 16.9 | 20.74 | 16.88 | 20.71 | -0.03 | -20.83 | -- | -- |
| 2025/08/11 | 14.15 | -0.15 | -1.05 | 72 | 102.45 | 15 | 20.83 | 21.3 | 20.79 | 21.43 | 20.91 | +0.12 | +80 | -- | -- |
| 2025/08/08 | 14.3 | -0.45 | -3.05 | 68 | 96.73 | 14 | 20.59 | 19.91 | 20.58 | 19.97 | 20.64 | +0.07 | +46.43 | -- | -- |
| 2025/08/07 | 14.75 | -0.2 | -1.34 | 374 | 549.89 | 136 | 36.36 | 200.19 | 36.41 | 200.52 | 36.47 | +0.33 | +24.26 | -- | -- |
| 2025/08/06 | 14.95 | +1.35 | +9.93 | 233 | 340.68 | 55 | 23.61 | 78.91 | 23.16 | 81.25 | 23.85 | +2.33 | +424.55 | -- | -- |
| 2025/08/05 | 13.6 | +0.1 | +0.74 | 23 | 31.27 | 3 | 13.04 | 4.1 | 13.11 | 4.1 | 13.11 | +0 | +0 | -- | -- |
| 2025/08/04 | 13.5 | +0.15 | +1.12 | 36 | 47.99 | 5 | 13.89 | 6.62 | 13.8 | 6.71 | 13.98 | +0.09 | +170 | -- | -- |
| 2025/08/01 | 13.35 | -0.05 | -0.37 | 66 | 87.28 | 2 | 3.03 | 2.67 | 3.06 | 2.67 | 3.06 | +0 | +0 | -- | -- |
| 2025/07/31 | 13.4 | -0.05 | -0.37 | 21 | 28.25 | 7 | 33.33 | 9.46 | 33.5 | 9.43 | 33.37 | -0.04 | -50 | -- | -- |
| 2025/07/30 | 13.45 | -0.05 | -0.37 | 9 | 12.14 | 4 | 44.44 | 5.42 | 44.67 | 5.4 | 44.46 | -0.03 | -62.5 | -- | -- |
| 2025/07/29 | 13.5 | -0.2 | -1.46 | 23 | 31.11 | 3 | 13.04 | 4.11 | 13.21 | 4.11 | 13.21 | +0 | +0 | -- | -- |
| 2025/07/28 | 13.7 | +0.3 | +2.24 | 31 | 42.04 | 3 | 9.68 | 4.05 | 9.63 | 4.09 | 9.74 | +0.04 | +150 | -- | -- |
| 2025/07/25 | 13.4 | -0.35 | -2.55 | 7 | 9.48 | 3 | 42.86 | 4.09 | 43.17 | 4.08 | 43.07 | -0.01 | -33.33 | -- | -- |
| 2025/07/24 | 13.75 | -0.2 | -1.43 | 18 | 24.61 | 7 | 38.89 | 9.6 | 38.98 | 9.59 | 38.96 | -0.01 | -7.14 | -- | -- |
| 2025/07/23 | 13.95 | +0.15 | +1.09 | 2 | 2.79 | 1 | 50 | 1.4 | 50 | 1.4 | 50 | +0 | +0 | -- | -- |
| 2025/07/22 | 13.8 | +0 | +0 | 9 | 12.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/07/21 | 13.8 | +0.05 | +0.36 | 15 | 20.65 | 4 | 26.67 | 5.5 | 26.66 | 5.55 | 26.9 | +0.05 | +125 | -- | -- |
| 2025/07/18 | 13.75 | +0.2 | +1.48 | 35 | 47.65 | 2 | 5.71 | 2.71 | 5.68 | 2.75 | 5.76 | +0.04 | +200 | -- | -- |
| 2025/07/17 | 13.55 | +0.15 | +1.12 | 17 | 22.84 | 3 | 17.65 | 4.02 | 17.6 | 4.04 | 17.69 | +0.02 | +66.67 | -- | -- |
| 2025/07/16 | 13.4 | -0.1 | -0.74 | 21 | 28.16 | 1 | 4.76 | 1.36 | 4.85 | 1.36 | 4.85 | +0 | +0 | -- | -- |
| 2025/07/15 | 13.5 | +0 | +0 | 3 | 4.07 | 1 | 33.33 | 1.37 | 33.66 | 1.37 | 33.66 | +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。
