3147
205
TWD+1.00 (0.49%)
2025.07.04收盤
大綜－現股當沖
大綜最新現股當沖狀況
整理大綜最新(2025/07/04) 當沖狀況。整體成交張數為1,111張，佔整體市場成交張數的55.22%。當日現股當沖之總損益為-12.2萬元、每張平均損益則為-110元。
開盤價
207
收盤價
205
當日範圍
204.5 - 210.5
成交張數
2,012
開盤價(昨)
205.5
收盤價(昨)
204
昨日範圍
203 - 206.5
成交張數(昨)
574
成交金額
4.17億
成交金額(昨)
1.17億
52週範圍
107 - 294
發行股數
3901萬
市值
80億
現股當沖－歷史逐日資訊
開盤價
207
收盤價
205
成交張數
2,012
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(%) | ||||||
| 2025/07/04 | 205 | +1 | +0.49 | 2,012 | 41,700.9 | 1,111 | 55.22 | 23,031.85 | 55.23 | 23,019.65 | 55.2 | -12.2 | -109.81 | 2 | 0.1 |
| 2025/07/03 | 204 | +0 | +0 | 574 | 11,725.05 | 177 | 30.84 | 3,621.85 | 30.89 | 3,617.1 | 30.85 | -4.75 | -268.36 | 1 | 0.17 |
| 2025/07/02 | 204 | +1 | +0.49 | 1,427 | 29,419.05 | 863 | 60.48 | 17,803.8 | 60.52 | 17,781.15 | 60.44 | -22.65 | -262.46 | 2 | 0.14 |
| 2025/07/01 | 203 | -4.5 | -2.17 | 1,229 | 25,251.45 | 518 | 42.15 | 10,657.4 | 42.21 | 10,643.4 | 42.15 | -14 | -270.27 | 0 | 0 |
| 2025/06/30 | 207.5 | +0.5 | +0.24 | 1,987 | 41,572.75 | 1,247 | 62.76 | 26,053.75 | 62.67 | 26,099.95 | 62.78 | +46.2 | +370.49 | 0 | 0 |
| 2025/06/27 | 207 | +6 | +2.99 | 4,309 | 90,380.85 | 2,782 | 64.56 | 58,275.35 | 64.48 | 58,381.8 | 64.6 | +106.45 | +382.64 | 7 | 0.16 |
| 2025/06/26 | 201 | -2.5 | -1.23 | 784 | 15,919.05 | 355 | 45.28 | 7,205.95 | 45.27 | 7,212.4 | 45.31 | +6.45 | +181.69 | 0 | 0 |
| 2025/06/25 | 203.5 | -5 | -2.4 | 1,546 | 31,740.05 | 808 | 52.26 | 16,601.4 | 52.3 | 16,603.35 | 52.31 | +1.95 | +24.13 | 1 | 0.06 |
| 2025/06/24 | 208.5 | +3.5 | +1.71 | 1,770 | 36,702.95 | 1,022 | 57.74 | 21,216.05 | 57.8 | 21,208.9 | 57.79 | -7.15 | -69.96 | 0 | 0 |
| 2025/06/23 | 205 | +4.5 | +2.24 | 2,254 | 45,646.45 | 1,591 | 70.59 | 32,191.9 | 70.52 | 32,245.1 | 70.64 | +53.2 | +334.38 | 7 | 0.31 |
| 2025/06/20 | 200.5 | -5.5 | -2.67 | 2,587 | 52,943.2 | 1,540 | 59.53 | 31,557.05 | 59.61 | 31,540.75 | 59.57 | -16.3 | -105.84 | 3 | 0.12 |
| 2025/06/19 | 206 | -10 | -4.63 | 3,988 | 82,970.1 | 2,284 | 57.27 | 47,532.15 | 57.29 | 47,503.15 | 57.25 | -29 | -126.97 | 6 | 0.15 |
| 2025/06/18 | 216 | +6.5 | +3.1 | 12,109 | 261,901.05 | 8,281 | 68.39 | 179,020.45 | 68.35 | 179,222.05 | 68.43 | +201.6 | +243.45 | 22 | 0.18 |
| 2025/06/17 | 209.5 | +19 | +9.97 | 5,849 | 119,976.9 | 2,635 | 45.05 | 53,564.6 | 44.65 | 54,188.35 | 45.17 | +623.75 | +2,367.17 | 5 | 0.09 |
| 2025/06/16 | 190.5 | +0 | +0 | 1,356 | 25,493.65 | 735 | 54.2 | 13,800.5 | 54.13 | 13,857.6 | 54.36 | +57.1 | +776.87 | 3 | 0.22 |
| 2025/06/13 | 190.5 | -1.5 | -0.78 | 4,440 | 86,713.75 | 3,036 | 68.38 | 59,325.1 | 68.41 | 59,258.2 | 68.34 | -66.9 | -220.36 | 4 | 0.09 |
| 2025/06/12 | 192 | -6.5 | -3.27 | 1,892 | 36,723.9 | 839 | 44.34 | 16,294.1 | 44.37 | 16,275.05 | 44.32 | -19.05 | -227.06 | 3 | 0.16 |
| 2025/06/11 | 198.5 | +1.5 | +0.76 | 5,448 | 105,760.3 | 3,482 | 63.91 | 67,125.75 | 63.47 | 67,922.85 | 64.22 | +797.1 | +2,289.2 | 14 | 0.26 |
| 2025/06/10 | 197 | +1.5 | +0.77 | 683 | 13,347.7 | 278 | 40.7 | 5,431.55 | 40.69 | 5,433.55 | 40.71 | +2 | +71.94 | 0 | 0 |
| 2025/06/09 | 195.5 | +3 | +1.56 | 851 | 16,490.6 | 477 | 56.05 | 9,241.9 | 56.04 | 9,255.55 | 56.13 | +13.65 | +286.16 | 1 | 0.12 |
| 2025/06/06 | 192.5 | -2.5 | -1.28 | 1,532 | 29,429.3 | 789 | 51.5 | 15,163.6 | 51.53 | 15,179.95 | 51.58 | +16.35 | +207.22 | 2 | 0.13 |
| 2025/06/05 | 195 | -11.5 | -5.57 | 3,452 | 70,284.4 | 1,740 | 50.41 | 35,619.95 | 50.68 | 35,496.05 | 50.5 | -123.9 | -712.07 | 8 | 0.23 |
| 2025/06/04 | 206.5 | +7.5 | +3.77 | 2,748 | 56,477.15 | 1,369 | 49.82 | 28,111.05 | 49.77 | 28,188.1 | 49.91 | +77.05 | +562.82 | 6 | 0.22 |
| 2025/06/03 | 199 | -0.5 | -0.25 | 923 | 18,521.7 | 470 | 50.92 | 9,429.6 | 50.91 | 9,431.5 | 50.92 | +1.9 | +40.43 | 0 | 0 |
| 2025/06/02 | 199.5 | -4 | -1.97 | 1,353 | 27,230.35 | 731 | 54.03 | 14,699.85 | 53.98 | 14,726.35 | 54.08 | +26.5 | +362.52 | 0 | 0 |
| 2025/05/29 | 203.5 | -1.5 | -0.73 | 1,812 | 37,139.35 | 1,077 | 59.44 | 22,078.85 | 59.45 | 22,086.25 | 59.47 | +7.4 | +68.71 | 1 | 0.06 |
| 2025/05/28 | 205 | -9 | -4.21 | 3,713 | 78,447.7 | 1,949 | 52.49 | 41,421.95 | 52.8 | 41,192.5 | 52.51 | -229.45 | -1,177.27 | 6 | 0.16 |
| 2025/05/27 | 214 | -7 | -3.17 | 3,804 | 82,345.15 | 1,710 | 44.95 | 37,169.2 | 45.14 | 37,214.1 | 45.19 | +44.9 | +262.57 | 4 | 0.11 |
| 2025/05/26 | 221 | -6 | -2.64 | 1,987 | 44,853 | 1,201 | 60.44 | 27,160.5 | 60.55 | 27,099.15 | 60.42 | -61.35 | -510.82 | 0 | 0 |
| 2025/05/23 | 227 | +0 | +0 | 4,943 | 112,841.7 | 3,449 | 69.78 | 78,751.9 | 69.79 | 78,735.5 | 69.78 | -16.4 | -47.55 | 6 | 0.12 |
| 2025/05/22 | 227 | +4.5 | +2.02 | 2,229 | 50,047.95 | 1,441 | 64.65 | 32,337.9 | 64.61 | 32,367.55 | 64.67 | +29.65 | +205.76 | 1 | 0.04 |
| 2025/05/21 | 222.5 | +0.5 | +0.23 | 4,382 | 99,253 | 3,080 | 70.29 | 69,772.5 | 70.3 | 69,815.9 | 70.34 | +43.4 | +140.91 | 6 | 0.14 |
| 2025/05/20 | 222 | -0.5 | -0.22 | 3,847 | 87,401.8 | 2,553 | 66.36 | 58,013.05 | 66.38 | 57,955.8 | 66.31 | -57.25 | -224.25 | 3 | 0.08 |
| 2025/05/19 | 222.5 | -12.5 | -5.32 | 3,295 | 74,807.1 | 1,904 | 57.78 | 43,193.8 | 57.74 | 43,282.7 | 57.86 | +88.9 | +466.91 | 4 | 0.12 |
| 2025/05/16 | 235 | -8.5 | -3.49 | 6,435 | 153,680.45 | 4,522 | 70.27 | 107,918.25 | 70.22 | 108,210.55 | 70.41 | +292.3 | +646.4 | 30 | 0.47 |
| 2025/04/28 | 294 | +11.5 | +4.07 | 18,611 | 530,775.5 | 15,026 | 80.74 | 427,977.15 | 80.63 | 430,674.05 | 81.14 | +2,696.9 | +1,794.82 | 16 | 0.09 |
| 2025/04/25 | 282.5 | +25.5 | +9.92 | 1,336 | 37,713.35 | 231 | 17.29 | 6,521.45 | 17.29 | 6,519.3 | 17.29 | -2.15 | -93.07 | 1 | 0.07 |
| 2025/04/24 | 257 | +23 | +9.83 | 7,591 | 191,637.7 | 4,884 | 64.34 | 123,081 | 64.23 | 123,292.65 | 64.34 | +211.65 | +433.35 | 5 | 0.07 |
| 2025/04/23 | 234 | +21 | +9.86 | 12,460 | 279,612.15 | 9,179 | 73.67 | 204,951.45 | 73.3 | 205,897.15 | 73.64 | +945.7 | +1,030.29 | 8 | 0.06 |
| 2025/04/22 | 213 | +3 | +1.43 | 7,404 | 155,211.95 | 6,146 | 83.01 | 128,882.2 | 83.04 | 128,885.25 | 83.04 | +3.05 | +4.96 | 18 | 0.24 |
| 2025/04/21 | 210 | +2.5 | +1.2 | 9,453 | 196,087.25 | 7,679 | 81.23 | 159,330.8 | 81.26 | 159,325.6 | 81.25 | -5.2 | -6.77 | 5 | 0.05 |
| 2025/04/18 | 207.5 | +0.5 | +0.24 | 11,013 | 227,287.6 | 8,834 | 80.21 | 182,084.8 | 80.11 | 182,405.05 | 80.25 | +320.25 | +362.52 | 8 | 0.07 |
| 2025/04/17 | 207 | +14 | +7.25 | 11,714 | 235,066.35 | 9,153 | 78.14 | 183,102.75 | 77.89 | 183,604.15 | 78.11 | +501.4 | +547.8 | 18 | 0.15 |
| 2025/04/16 | 193 | -0.5 | -0.26 | 8,223 | 162,364.3 | 6,211 | 75.53 | 122,582.9 | 75.5 | 122,750.65 | 75.6 | +167.75 | +270.09 | 7 | 0.09 |
| 2025/04/15 | 193.5 | +11 | +6.03 | 6,961 | 133,147.8 | 5,051 | 72.56 | 96,595.85 | 72.55 | 96,699.65 | 72.63 | +103.8 | +205.5 | 2 | 0.03 |
| 2025/04/14 | 182.5 | +16.5 | +9.94 | 3,281 | 59,024.8 | 1,287 | 39.23 | 23,049.65 | 39.05 | 23,142.9 | 39.21 | +93.25 | +724.55 | 0 | 0 |
| 2025/04/11 | 166 | +15 | +9.93 | 3,483 | 55,696.35 | 1,827 | 52.45 | 29,088.2 | 52.23 | 29,347.45 | 52.69 | +259.25 | +1,418.99 | 2 | 0.06 |
| 2025/04/10 | 151 | +13.5 | +9.82 | 225 | 3,397.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 137.5 | -15 | -9.84 | 2,109 | 30,046.25 | 964 | 45.71 | 13,756.1 | 45.78 | 13,824.7 | 46.01 | +68.6 | +711.62 | 1 | 0.05 |
| 2025/04/08 | 152.5 | -11.5 | -7.01 | 2,262 | 34,042.8 | 807 | 35.68 | 12,167 | 35.74 | 12,249.75 | 35.98 | +82.75 | +1,025.4 | 0 | 0 |
| 2025/04/07 | 164 | -18 | -9.89 | 110 | 1,810.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 182 | +13.5 | +8.01 | 2,553 | 45,349.6 | 1,410 | 55.24 | 24,981.5 | 55.09 | 25,049.5 | 55.24 | +68 | +482.27 | 3 | 0.12 |
| 2025/04/01 | 168.5 | +5.5 | +3.37 | 726 | 12,195.54 | 354 | 48.76 | 5,943.75 | 48.74 | 5,948.55 | 48.78 | +4.8 | +135.59 | 1 | 0.14 |
| 2025/03/31 | 163 | -12.5 | -7.12 | 1,285 | 21,460.64 | 448 | 34.87 | 7,498.05 | 34.94 | 7,492.1 | 34.91 | -5.95 | -132.81 | 3 | 0.23 |
| 2025/03/28 | 175.5 | -8 | -4.36 | 1,009 | 17,969.48 | 232 | 22.99 | 4,165.4 | 23.18 | 4,108.55 | 22.86 | -56.85 | -2,450.43 | 14 | 1.39 |
| 2025/03/27 | 183.5 | -5.5 | -2.91 | 896 | 16,644.3 | 246 | 27.46 | 4,583.55 | 27.54 | 4,557.1 | 27.38 | -26.45 | -1,075.2 | 9 | 1 |
| 2025/03/26 | 189 | -8.5 | -4.3 | 2,945 | 57,565.58 | 1,124 | 38.17 | 22,225.2 | 38.61 | 21,698 | 37.69 | -527.2 | -4,690.39 | 0 | 0 |
| 2025/03/25 | 197.5 | +9.5 | +5.05 | 2,827 | 55,218.87 | 1,049 | 37.1 | 20,377.1 | 36.9 | 20,588.7 | 37.29 | +211.6 | +2,017.16 | 0 | 0 |
| 2025/03/24 | 188 | -3 | -1.57 | 2,307 | 44,509.8 | 772 | 33.46 | 14,997.75 | 33.7 | 14,773 | 33.19 | -224.75 | -2,911.27 | 0 | 0 |
| 2025/03/21 | 191 | +7.5 | +4.09 | 2,901 | 55,175.11 | 1,518 | 52.32 | 28,833 | 52.26 | 28,891.9 | 52.36 | +58.9 | +388.01 | 0 | 0 |
| 2025/03/20 | 183.5 | +2.5 | +1.38 | 1,089 | 20,133.84 | 580 | 53.28 | 10,724.35 | 53.27 | 10,719.85 | 53.24 | -4.5 | -77.59 | 0 | 0 |
| 2025/03/19 | 181 | -1 | -0.55 | 767 | 14,040.51 | 325 | 42.36 | 5,948.25 | 42.36 | 5,942.75 | 42.33 | -5.5 | -169.23 | 0 | 0 |
| 2025/03/18 | 182 | -1.5 | -0.82 | 2,050 | 37,656.1 | 992 | 48.39 | 18,213.8 | 48.37 | 18,211.3 | 48.36 | -2.5 | -25.2 | 1 | 0.05 |
| 2025/03/17 | 183.5 | +3.5 | +1.94 | 1,744 | 31,693.72 | 863 | 49.47 | 15,635.55 | 49.33 | 15,739.2 | 49.66 | +103.65 | +1,201.04 | 1 | 0.06 |
| 2025/03/14 | 180 | -3.5 | -1.91 | 1,417 | 25,894.89 | 707 | 49.91 | 12,937.65 | 49.96 | 12,941.5 | 49.98 | +3.85 | +54.46 | 1 | 0.07 |
| 2025/03/13 | 183.5 | -10 | -5.17 | 3,511 | 66,074.05 | 1,977 | 56.3 | 37,157.5 | 56.24 | 37,269.3 | 56.41 | +111.8 | +565.5 | 7 | 0.2 |
| 2025/03/12 | 193.5 | +5 | +2.65 | 3,931 | 76,294.7 | 2,697 | 68.6 | 52,352.05 | 68.62 | 52,355.1 | 68.62 | +3.05 | +11.31 | 6 | 0.15 |
| 2025/03/11 | 188.5 | -9 | -4.56 | 6,565 | 124,315.96 | 3,959 | 60.3 | 74,802.2 | 60.17 | 75,133.45 | 60.44 | +331.25 | +836.7 | 22 | 0.34 |
| 2025/03/10 | 197.5 | -4.5 | -2.23 | 6,470 | 130,162.81 | 4,407 | 68.11 | 88,729.3 | 68.17 | 88,727.15 | 68.17 | -2.15 | -4.88 | 21 | 0.32 |
| 2025/03/07 | 202 | -2.5 | -1.22 | 6,715 | 137,060.15 | 4,940 | 73.57 | 100,779.65 | 73.53 | 100,760.65 | 73.52 | -19 | -38.46 | 7 | 0.1 |
| 2025/03/06 | 204.5 | +2 | +0.99 | 5,494 | 111,507.51 | 3,354 | 61.04 | 67,940.05 | 60.93 | 68,098.55 | 61.07 | +158.5 | +472.57 | 5 | 0.09 |
| 2025/03/05 | 202.5 | -6.5 | -3.11 | 6,277 | 126,386.27 | 3,867 | 61.61 | 77,878.55 | 61.62 | 77,894 | 61.63 | +15.45 | +39.95 | 19 | 0.3 |
| 2025/03/04 | 209 | +13.5 | +6.91 | 6,509 | 130,846.7 | 4,526 | 69.53 | 90,581.05 | 69.23 | 91,233.85 | 69.73 | +652.8 | +1,442.33 | 20 | 0.31 |
| 2025/03/03 | 195.5 | +7.5 | +3.99 | 6,658 | 130,107.45 | 3,860 | 57.98 | 75,299.4 | 57.87 | 75,475.65 | 58.01 | +176.25 | +456.61 | 11 | 0.17 |
| 2025/02/27 | 188 | +7 | +3.87 | 5,696 | 107,272.95 | 3,161 | 55.5 | 59,488.9 | 55.46 | 59,565.4 | 55.53 | +76.5 | +242.01 | 19 | 0.33 |
| 2025/02/26 | 181 | +8.5 | +4.93 | 2,415 | 43,405.93 | 655 | 27.13 | 11,737.7 | 27.04 | 11,789.35 | 27.16 | +51.65 | +788.55 | 23 | 0.95 |
| 2025/02/25 | 172.5 | -2 | -1.15 | 364 | 6,266.84 | 53 | 14.56 | 912.95 | 14.57 | 912.65 | 14.56 | -0.3 | -56.6 | 0 | 0 |
| 2025/02/24 | 174.5 | +0.5 | +0.29 | 426 | 7,367.65 | 147 | 34.47 | 2,532.75 | 34.38 | 2,538.1 | 34.45 | +5.35 | +363.95 | 0 | 0 |
| 2025/02/21 | 174 | +2.5 | +1.46 | 602 | 10,450.3 | 245 | 40.68 | 4,240.85 | 40.58 | 4,251.8 | 40.69 | +10.95 | +446.94 | -- | -- |
| 2025/02/20 | 171.5 | -3 | -1.72 | 816 | 14,067.27 | 241 | 29.53 | 4,157.45 | 29.55 | 4,160.65 | 29.58 | +3.2 | +132.78 | -- | -- |
| 2025/02/19 | 174.5 | +3.5 | +2.05 | 2,406 | 42,441.2 | 1,103 | 45.85 | 19,399.25 | 45.71 | 19,455.1 | 45.84 | +55.85 | +506.35 | -- | -- |
| 2025/02/18 | 171 | -1 | -0.58 | 1,683 | 28,924.77 | 846 | 50.26 | 14,537.65 | 50.26 | 14,586.9 | 50.43 | +49.25 | +582.15 | -- | -- |
| 2025/02/17 | 172 | -1.5 | -0.86 | 1,914 | 33,089.37 | 915 | 47.82 | 15,808.8 | 47.78 | 15,844.85 | 47.89 | +36.05 | +393.99 | -- | -- |
| 2025/02/14 | 173.5 | -4.5 | -2.53 | 3,792 | 67,748.12 | 2,035 | 53.66 | 36,370.8 | 53.69 | 36,306.25 | 53.59 | -64.55 | -317.2 | -- | -- |
| 2025/02/13 | 178 | +2.5 | +1.42 | 4,424 | 80,180.09 | 2,762 | 62.43 | 49,990.2 | 62.35 | 50,045.8 | 62.42 | +55.6 | +201.3 | -- | -- |
| 2025/02/12 | 175.5 | +6 | +3.54 | 1,851 | 32,240.82 | 854 | 46.15 | 14,818.4 | 45.96 | 14,849.4 | 46.06 | +31 | +363 | -- | -- |
| 2025/02/11 | 169.5 | -1.5 | -0.88 | 961 | 16,439.25 | 484 | 50.37 | 8,284.3 | 50.39 | 8,296.25 | 50.47 | +11.95 | +246.9 | -- | -- |
| 2025/02/10 | 171 | -8.5 | -4.74 | 2,378 | 40,546.24 | 1,056 | 44.41 | 17,981.9 | 44.35 | 18,058.55 | 44.54 | +76.65 | +725.85 | -- | -- |
| 2025/02/07 | 179.5 | +2 | +1.13 | 2,939 | 53,124.68 | 2,002 | 68.11 | 36,134.3 | 68.02 | 36,158.65 | 68.06 | +24.35 | +121.63 | -- | -- |
| 2025/02/06 | 177.5 | +6 | +3.5 | 3,328 | 59,283.13 | 1,938 | 58.23 | 34,420.45 | 58.06 | 34,568.9 | 58.31 | +148.45 | +766 | -- | -- |
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。
