1795
209
TWD+1.00 (0.48%)
2025.07.09收盤
美時－現股當沖
美時最新現股當沖狀況
整理美時最新(2025/07/08) 當沖狀況。整體成交張數為303張，佔整體市場成交張數的23.23%。當日現股當沖之總損益為+10.1萬元、每張平均損益則為+333元。
開盤價
209
收盤價
209
當日範圍
205 - 209.5
成交張數
773
開盤價(昨)
213
收盤價(昨)
208
昨日範圍
208 - 213
成交張數(昨)
1,304
成交金額
1.61億
成交金額(昨)
2.73億
52週範圍
176 - 300.5
發行股數
3億
市值
556億
現股當沖－歷史逐日資訊
開盤價
209
收盤價
209
成交張數
773
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(%) | ||||||
| 2025/07/08 | 208 | -6 | -2.8 | 1,304 | 27,328.85 | 303 | 23.23 | 6,356.65 | 23.26 | 6,366.75 | 23.3 | +10.1 | +333.33 | 0 | 0 |
| 2025/07/07 | 214 | -7.5 | -3.39 | 1,173 | 25,297.24 | 200 | 17.05 | 4,320.6 | 17.08 | 4,326.1 | 17.1 | +5.5 | +275 | 0 | 0 |
| 2025/07/04 | 221.5 | -1.5 | -0.67 | 676 | 15,000.51 | 209 | 30.94 | 4,639.3 | 30.93 | 4,643.6 | 30.96 | +4.3 | +205.74 | 0 | 0 |
| 2025/07/03 | 223 | -2 | -0.89 | 1,108 | 24,978.57 | 282 | 25.44 | 6,345.8 | 25.4 | 6,377.3 | 25.53 | +31.5 | +1,117.02 | 0 | 0 |
| 2025/07/02 | 225 | +3 | +1.35 | 2,247 | 50,953.81 | 871 | 38.77 | 19,689.25 | 38.64 | 19,768.05 | 38.8 | +78.8 | +904.71 | 3 | 0.13 |
| 2025/07/01 | 222 | +0.5 | +0.23 | 629 | 14,004.54 | 161 | 25.6 | 3,584.5 | 25.6 | 3,584.6 | 25.6 | +0.1 | +6.21 | 0 | 0 |
| 2025/06/30 | 221.5 | +1.5 | +0.68 | 642 | 14,263.32 | 160 | 24.91 | 3,555.25 | 24.93 | 3,551.15 | 24.9 | -4.1 | -256.25 | 0 | 0 |
| 2025/06/27 | 220 | -1 | -0.45 | 680 | 14,933.02 | 120 | 17.65 | 2,640.2 | 17.68 | 2,637.75 | 17.66 | -2.45 | -204.17 | 0 | 0 |
| 2025/06/26 | 221 | +1 | +0.45 | 760 | 16,867.16 | 215 | 28.28 | 4,770.35 | 28.28 | 4,770.9 | 28.29 | +0.55 | +25.58 | 0 | 0 |
| 2025/06/25 | 220 | +0 | +0 | 480 | 10,575.26 | 126 | 26.24 | 2,774.25 | 26.23 | 2,778.15 | 26.27 | +3.9 | +309.52 | 0 | 0 |
| 2025/06/24 | 220 | +6.5 | +3.04 | 857 | 18,777.75 | 161 | 18.79 | 3,520.05 | 18.75 | 3,534 | 18.82 | +13.95 | +866.46 | 0 | 0 |
| 2025/06/23 | 213.5 | -2.5 | -1.16 | 573 | 12,229.96 | 192 | 33.53 | 4,102.9 | 33.55 | 4,103.5 | 33.55 | +0.6 | +31.25 | 0 | 0 |
| 2025/06/20 | 216 | +0 | +0 | 1,459 | 31,488.22 | 253 | 17.34 | 5,454.7 | 17.32 | 5,464.8 | 17.36 | +10.1 | +399.21 | 0 | 0 |
| 2025/06/19 | 216 | -3 | -1.37 | 1,013 | 21,954.38 | 273 | 26.96 | 5,928.8 | 27.01 | 5,919.65 | 26.96 | -9.15 | -335.16 | 0 | 0 |
| 2025/06/18 | 219 | -0.5 | -0.23 | 531 | 11,680.22 | 138 | 25.97 | 3,034.4 | 25.98 | 3,035.05 | 25.98 | +0.65 | +47.1 | 0 | 0 |
| 2025/06/17 | 219.5 | -1.5 | -0.68 | 655 | 14,418.17 | 172 | 26.24 | 3,783.6 | 26.24 | 3,786.2 | 26.26 | +2.6 | +151.16 | 0 | 0 |
| 2025/06/16 | 221 | +2.5 | +1.14 | 657 | 14,419.7 | 231 | 35.14 | 5,050.45 | 35.02 | 5,072.3 | 35.18 | +21.85 | +945.89 | 0 | 0 |
| 2025/06/13 | 218.5 | -5 | -2.24 | 1,562 | 34,540.39 | 456 | 29.2 | 10,110.5 | 29.27 | 10,099.3 | 29.24 | -11.2 | -245.61 | 0 | 0 |
| 2025/06/12 | 223.5 | +1.5 | +0.68 | 1,821 | 40,633.18 | 452 | 24.82 | 10,086.7 | 24.82 | 10,103.4 | 24.86 | +16.7 | +369.47 | 0 | 0 |
| 2025/06/11 | 222 | -11 | -4.72 | 4,293 | 95,361.27 | 1,053 | 24.53 | 23,404.15 | 24.54 | 23,447.5 | 24.59 | +43.35 | +411.68 | 0 | 0 |
| 2025/06/10 | 233 | -1.5 | -0.64 | 1,579 | 36,811.23 | 308 | 19.51 | 7,190.75 | 19.53 | 7,201 | 19.56 | +10.25 | +332.79 | 0 | 0 |
| 2025/06/09 | 234.5 | -2.5 | -1.05 | 1,054 | 24,714.32 | 316 | 29.97 | 7,400.75 | 29.95 | 7,433.25 | 30.08 | +32.5 | +1,028.48 | 2 | 0.19 |
| 2025/06/06 | 237 | +0.5 | +0.21 | 762 | 18,073.64 | 232 | 30.45 | 5,502.85 | 30.45 | 5,502.5 | 30.44 | -0.35 | -15.09 | 0 | 0 |
| 2025/06/05 | 236.5 | +0.5 | +0.21 | 995 | 23,590.1 | 338 | 33.98 | 8,006.55 | 33.94 | 8,015.35 | 33.98 | +8.8 | +260.36 | 0 | 0 |
| 2025/06/04 | 236 | +0 | +0 | 1,101 | 26,052.68 | 308 | 27.97 | 7,284.25 | 27.96 | 7,294.75 | 28 | +10.5 | +340.91 | 1 | 0.09 |
| 2025/06/03 | 236 | +3 | +1.29 | 1,686 | 39,824.65 | 780 | 46.25 | 18,387.95 | 46.17 | 18,412.05 | 46.23 | +24.1 | +308.97 | 1 | 0.06 |
| 2025/06/02 | 233 | -1.5 | -0.64 | 1,220 | 28,496.76 | 450 | 36.88 | 10,523.95 | 36.93 | 10,519.5 | 36.91 | -4.45 | -98.89 | 3 | 0.25 |
| 2025/05/29 | 234.5 | +0 | +0 | 1,120 | 26,259.73 | 430 | 38.39 | 10,086.2 | 38.41 | 10,090.9 | 38.43 | +4.7 | +109.3 | 1 | 0.09 |
| 2025/05/28 | 234.5 | -0.5 | -0.21 | 3,515 | 83,128.56 | 1,480 | 42.11 | 35,020.3 | 42.13 | 34,972.45 | 42.07 | -47.85 | -323.31 | 2 | 0.06 |
| 2025/05/27 | 235 | +8.5 | +3.75 | 4,681 | 109,512.84 | 1,921 | 41.04 | 44,803.4 | 40.91 | 44,921.1 | 41.02 | +117.7 | +612.7 | 1 | 0.02 |
| 2025/05/26 | 226.5 | -0.5 | -0.22 | 829 | 18,895.92 | 343 | 41.38 | 7,830.8 | 41.44 | 7,815.4 | 41.36 | -15.4 | -448.98 | 1 | 0.12 |
| 2025/05/23 | 227 | +0.5 | +0.22 | 1,170 | 26,706.17 | 349 | 29.83 | 7,951.05 | 29.77 | 7,958.1 | 29.8 | +7.05 | +202.01 | 0 | 0 |
| 2025/05/22 | 226.5 | -4 | -1.74 | 1,793 | 40,852.05 | 549 | 30.61 | 12,545.5 | 30.71 | 12,537.3 | 30.69 | -8.2 | -149.36 | 0 | 0 |
| 2025/05/21 | 230.5 | +4.5 | +1.99 | 1,583 | 36,430.06 | 282 | 17.81 | 6,474.4 | 17.77 | 6,489 | 17.81 | +14.6 | +517.73 | 0 | 0 |
| 2025/05/20 | 226 | +1.5 | +0.67 | 892 | 20,214.35 | 317 | 35.56 | 7,192.45 | 35.58 | 7,189.15 | 35.56 | -3.3 | -104.1 | 3 | 0.34 |
| 2025/05/19 | 224.5 | -0.5 | -0.22 | 1,938 | 44,225.04 | 905 | 46.7 | 20,668.5 | 46.73 | 20,607.8 | 46.6 | -60.7 | -670.72 | 0 | 0 |
| 2025/05/16 | 225 | +0.5 | +0.22 | 923 | 20,833.25 | 209 | 22.64 | 4,711.2 | 22.61 | 4,724.9 | 22.68 | +13.7 | +655.5 | 0 | 0 |
| 2025/05/15 | 224.5 | -2.5 | -1.1 | 999 | 22,466.92 | 300 | 30.02 | 6,752.95 | 30.06 | 6,755.35 | 30.07 | +2.4 | +80 | 0 | 0 |
| 2025/05/14 | 227 | +4 | +1.79 | 2,185 | 49,198.42 | 407 | 18.62 | 9,120.55 | 18.54 | 9,157.3 | 18.61 | +36.75 | +902.95 | 0 | 0 |
| 2025/05/13 | 223 | -8 | -3.46 | 3,922 | 88,067.17 | 1,188 | 30.29 | 26,710.55 | 30.33 | 26,727.55 | 30.35 | +17 | +143.1 | 1 | 0.03 |
| 2025/05/12 | 231 | +2 | +0.87 | 3,867 | 90,668.46 | 1,523 | 39.39 | 35,727.25 | 39.4 | 35,796.5 | 39.48 | +69.25 | +454.69 | 1 | 0.03 |
| 2025/05/09 | 229 | -0.5 | -0.22 | 658 | 14,992.88 | 203 | 30.87 | 4,630.5 | 30.88 | 4,632.9 | 30.9 | +2.4 | +118.23 | 0 | 0 |
| 2025/05/08 | 229.5 | +4.5 | +2 | 963 | 21,960.87 | 210 | 21.8 | 4,764.95 | 21.7 | 4,792.35 | 21.82 | +27.4 | +1,304.76 | 0 | 0 |
| 2025/05/07 | 225 | -1.5 | -0.66 | 869 | 19,508.03 | 293 | 33.73 | 6,566.15 | 33.66 | 6,595.15 | 33.81 | +29 | +989.76 | 1 | 0.12 |
| 2025/05/06 | 226.5 | +3 | +1.34 | 970 | 21,766.88 | 372 | 38.35 | 8,316.25 | 38.21 | 8,346.7 | 38.35 | +30.45 | +818.55 | 0 | 0 |
| 2025/05/05 | 223.5 | -4 | -1.76 | 1,556 | 34,744.04 | 651 | 41.84 | 14,545.7 | 41.87 | 14,547.8 | 41.87 | +2.1 | +32.26 | 0 | 0 |
| 2025/05/02 | 227.5 | +8 | +3.64 | 1,482 | 33,601.05 | 482 | 32.53 | 10,863.9 | 32.33 | 10,967.8 | 32.64 | +103.9 | +2,155.6 | 0 | 0 |
| 2025/04/30 | 219.5 | +0 | +0 | 996 | 22,007.73 | 228 | 22.89 | 5,025.9 | 22.84 | 5,038.95 | 22.9 | +13.05 | +572.37 | 1 | 0.1 |
| 2025/04/29 | 219.5 | +0 | +0 | 1,054 | 23,275.42 | 476 | 45.16 | 10,513.45 | 45.17 | 10,512.2 | 45.16 | -1.25 | -26.26 | 0 | 0 |
| 2025/04/28 | 219.5 | +5 | +2.33 | 889 | 19,404.66 | 197 | 22.15 | 4,284.55 | 22.08 | 4,308.7 | 22.2 | +24.15 | +1,225.89 | 0 | 0 |
| 2025/04/25 | 214.5 | +4.5 | +2.14 | 825 | 17,660.76 | 132 | 16 | 2,815.75 | 15.94 | 2,831.3 | 16.03 | +15.55 | +1,178.03 | 5 | 0.61 |
| 2025/04/24 | 210 | -3 | -1.41 | 493 | 10,413.62 | 123 | 24.95 | 2,607.55 | 25.04 | 2,589 | 24.86 | -18.55 | -1,508.13 | 4 | 0.81 |
| 2025/04/23 | 213 | +6.5 | +3.15 | 707 | 15,014.76 | 111 | 15.71 | 2,348.35 | 15.64 | 2,363.65 | 15.74 | +15.3 | +1,378.38 | 0 | 0 |
| 2025/04/22 | 206.5 | +0 | +0 | 1,098 | 22,675.28 | 197 | 17.94 | 4,058.95 | 17.9 | 4,069.85 | 17.95 | +10.9 | +553.3 | 0 | 0 |
| 2025/04/21 | 206.5 | -6.5 | -3.05 | 972 | 20,352.75 | 216 | 22.21 | 4,555.35 | 22.38 | 4,502.7 | 22.12 | -52.65 | -2,437.5 | 0 | 0 |
| 2025/04/18 | 213 | -1.5 | -0.7 | 549 | 11,722.29 | 233 | 42.43 | 4,975.55 | 42.45 | 4,971.7 | 42.41 | -3.85 | -165.24 | 0 | 0 |
| 2025/04/17 | 214.5 | -1.5 | -0.69 | 1,443 | 30,717.34 | 544 | 37.71 | 11,564.35 | 37.65 | 11,609.6 | 37.79 | +45.25 | +831.8 | 1 | 0.07 |
| 2025/04/16 | 216 | -4.5 | -2.04 | 2,382 | 51,496.73 | 802 | 33.67 | 17,359.75 | 33.71 | 17,374.2 | 33.74 | +14.45 | +180.17 | 0 | 0 |
| 2025/04/15 | 220.5 | +2.5 | +1.15 | 2,969 | 65,634.92 | 838 | 28.23 | 18,465.65 | 28.13 | 18,516.2 | 28.21 | +50.55 | +603.22 | 0 | 0 |
| 2025/04/14 | 218 | +6 | +2.83 | 4,649 | 100,168.14 | 2,086 | 44.87 | 44,746.55 | 44.67 | 45,008.45 | 44.93 | +261.9 | +1,255.51 | 1 | 0.02 |
| 2025/04/11 | 212 | +18.5 | +9.56 | 5,946 | 120,050.08 | 2,545 | 42.8 | 50,567.85 | 42.12 | 51,481.4 | 42.88 | +913.55 | +3,589.59 | 9 | 0.15 |
| 2025/04/10 | 193.5 | +17.5 | +9.94 | 594 | 11,489.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 176 | -12.5 | -6.63 | 8,203 | 149,396.05 | 2,643 | 32.22 | 48,307.05 | 32.33 | 48,536.9 | 32.49 | +229.85 | +869.66 | 0 | 0 |
| 2025/04/08 | 188.5 | -20.5 | -9.81 | 2,630 | 49,731.02 | 160 | 6.08 | 3,032.85 | 6.1 | 3,066.35 | 6.17 | +33.5 | +2,093.75 | 0 | 0 |
| 2025/04/07 | 209 | -23 | -9.91 | 311 | 6,508.85 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 232 | -2 | -0.85 | 864 | 20,031.51 | 254 | 29.39 | 5,885.25 | 29.38 | 5,893.2 | 29.42 | +7.95 | +312.99 | 0 | 0 |
| 2025/04/01 | 234 | +12 | +5.41 | 1,507 | 34,692.8 | 330 | 21.9 | 7,556.65 | 21.78 | 7,597.3 | 21.9 | +40.65 | +1,231.82 | 0 | 0 |
| 2025/03/31 | 222 | -19.5 | -8.07 | 3,323 | 75,204.4 | 827 | 24.88 | 18,741.95 | 24.92 | 18,772.55 | 24.96 | +30.6 | +370.01 | 16 | 0.48 |
| 2025/03/28 | 241.5 | -9.5 | -3.78 | 1,896 | 46,138.75 | 454 | 23.95 | 11,059.55 | 23.97 | 11,072.95 | 24 | +13.4 | +295.15 | 1 | 0.05 |
| 2025/03/27 | 251 | -1 | -0.4 | 762 | 19,076.12 | 177 | 23.22 | 4,431.4 | 23.23 | 4,434.85 | 23.25 | +3.45 | +194.92 | 0 | 0 |
| 2025/03/26 | 252 | +0 | +0 | 433 | 10,928.26 | 75 | 17.32 | 1,892.4 | 17.32 | 1,893.45 | 17.33 | +1.05 | +140 | 0 | 0 |
| 2025/03/25 | 252 | +2 | +0.8 | 490 | 12,339.91 | 115 | 23.45 | 2,894.1 | 23.45 | 2,895.05 | 23.46 | +0.95 | +82.61 | 0 | 0 |
| 2025/03/24 | 250 | -3.5 | -1.38 | 797 | 20,023.85 | 130 | 16.31 | 3,277 | 16.37 | 3,267.95 | 16.32 | -9.05 | -696.15 | 0 | 0 |
| 2025/03/21 | 253.5 | +1 | +0.4 | 741 | 18,751.17 | 152 | 20.52 | 3,841.75 | 20.49 | 3,851 | 20.54 | +9.25 | +608.55 | 0 | 0 |
| 2025/03/20 | 252.5 | +1.5 | +0.6 | 734 | 18,539.98 | 163 | 22.2 | 4,114.85 | 22.19 | 4,118.3 | 22.21 | +3.45 | +211.66 | 0 | 0 |
| 2025/03/19 | 251 | -5.5 | -2.14 | 1,939 | 49,079.14 | 311 | 16.04 | 7,923.25 | 16.14 | 7,910.15 | 16.12 | -13.1 | -421.22 | 0 | 0 |
| 2025/03/18 | 256.5 | +1 | +0.39 | 1,006 | 25,746.59 | 216 | 21.46 | 5,527 | 21.47 | 5,533.9 | 21.49 | +6.9 | +319.44 | 0 | 0 |
| 2025/03/17 | 255.5 | +1 | +0.39 | 791 | 20,299.38 | 196 | 24.78 | 5,024.4 | 24.75 | 5,024.1 | 24.75 | -0.3 | -15.31 | 0 | 0 |
| 2025/03/14 | 254.5 | -1.5 | -0.59 | 1,414 | 35,978.55 | 313 | 22.14 | 7,974.9 | 22.17 | 7,992.8 | 22.22 | +17.9 | +571.88 | 0 | 0 |
| 2025/03/13 | 256 | -7 | -2.66 | 1,750 | 45,499.66 | 476 | 27.21 | 12,428.5 | 27.32 | 12,376.85 | 27.2 | -51.65 | -1,085.08 | 0 | 0 |
| 2025/03/12 | 263 | +2 | +0.77 | 1,883 | 49,692.95 | 608 | 32.29 | 15,994.7 | 32.19 | 16,022.75 | 32.24 | +28.05 | +461.35 | 1 | 0.05 |
| 2025/03/11 | 261 | +1.5 | +0.58 | 2,943 | 75,153.65 | 943 | 32.04 | 23,912.15 | 31.82 | 24,146.55 | 32.13 | +234.4 | +2,485.68 | 0 | 0 |
| 2025/03/10 | 259.5 | -1 | -0.38 | 1,456 | 37,823.13 | 429 | 29.47 | 11,150 | 29.48 | 11,159.8 | 29.51 | +9.8 | +228.44 | 0 | 0 |
| 2025/03/07 | 260.5 | -2.5 | -0.95 | 2,380 | 62,672.79 | 687 | 28.87 | 18,146.8 | 28.95 | 18,121.1 | 28.91 | -25.7 | -374.09 | 1 | 0.04 |
| 2025/03/06 | 263 | -6 | -2.23 | 1,952 | 51,566.84 | 415 | 21.26 | 10,975.9 | 21.28 | 10,973.85 | 21.28 | -2.05 | -49.4 | 0 | 0 |
| 2025/03/05 | 269 | +1.5 | +0.56 | 784 | 21,059.09 | 238 | 30.34 | 6,390.8 | 30.35 | 6,392.9 | 30.36 | +2.1 | +88.24 | 0 | 0 |
| 2025/03/04 | 267.5 | -1 | -0.37 | 1,608 | 42,383.26 | 642 | 39.93 | 16,898.4 | 39.87 | 16,960.3 | 40.02 | +61.9 | +964.17 | 1 | 0.06 |
| 2025/03/03 | 268.5 | -6 | -2.19 | 1,875 | 50,599.41 | 514 | 27.41 | 13,898.75 | 27.47 | 13,891.55 | 27.45 | -7.2 | -140.08 | 2 | 0.11 |
| 2025/02/27 | 274.5 | +1 | +0.37 | 1,015 | 27,769.1 | 201 | 19.81 | 5,495 | 19.79 | 5,506.4 | 19.83 | +11.4 | +567.16 | 0 | 0 |
| 2025/02/26 | 273.5 | +3 | +1.11 | 686 | 18,757.94 | 242 | 35.28 | 6,608.3 | 35.23 | 6,625.3 | 35.32 | +17 | +702.48 | 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。
