5487
32.4
TWD+0.50 (1.57%)
2025.07.04收盤
通泰－現股當沖
通泰最新現股當沖狀況
整理通泰最新(2025/07/03) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的72.22%。當日現股當沖之總損益為+400元、每張平均損益則為+31元。
開盤價
31.9
收盤價
32.4
當日範圍
31.6 - 32.65
成交張數
11
開盤價(昨)
32.3
收盤價(昨)
31.9
昨日範圍
31.55 - 33.05
成交張數(昨)
18
成交金額
35.33萬
成交金額(昨)
58.39萬
52週範圍
26.65 - 41.9
發行股數
2422萬
市值
8億
現股當沖－歷史逐日資訊
開盤價
31.9
收盤價
32.4
成交張數
11
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(%) | ||||||
| 2025/07/03 | 31.9 | -0.4 | -1.24 | 18 | 58.38 | 13 | 72.22 | 42.19 | 72.25 | 42.23 | 72.32 | +0.04 | +30.77 | 0 | 0 |
| 2025/07/02 | 32.3 | +0.15 | +0.47 | 6 | 19.36 | 3 | 50 | 9.68 | 49.99 | 9.66 | 49.91 | -0.01 | -50 | 0 | 0 |
| 2025/07/01 | 32.15 | +0.4 | +1.26 | 11 | 35.44 | 9 | 81.82 | 28.96 | 81.72 | 29.01 | 81.86 | +0.05 | +55.56 | 0 | 0 |
| 2025/06/30 | 31.75 | +0.1 | +0.32 | 14 | 44.45 | 11 | 78.57 | 34.91 | 78.55 | 34.92 | 78.57 | +0.01 | +9.09 | 0 | 0 |
| 2025/06/27 | 31.65 | -0.45 | -1.4 | 35 | 112.81 | 25 | 71.43 | 80.78 | 71.61 | 80.75 | 71.58 | -0.04 | -14 | 0 | 0 |
| 2025/06/26 | 32.1 | -0.9 | -2.73 | 140 | 465.17 | 103 | 73.57 | 343.12 | 73.76 | 341.88 | 73.5 | -1.25 | -120.87 | 0 | 0 |
| 2025/06/25 | 33 | +1.15 | +3.61 | 56 | 181.53 | 35 | 62.5 | 113.83 | 62.71 | 113.14 | 62.32 | -0.69 | -198.57 | 0 | 0 |
| 2025/06/24 | 31.85 | +0.7 | +2.25 | 15 | 47.84 | 8 | 53.33 | 25.41 | 53.11 | 25.43 | 53.17 | +0.03 | +37.5 | 0 | 0 |
| 2025/06/23 | 31.15 | -0.3 | -0.95 | 37 | 118.03 | 28 | 75.68 | 89.33 | 75.68 | 89.17 | 75.54 | -0.16 | -57.14 | 0 | 0 |
| 2025/06/20 | 31.45 | -0.15 | -0.47 | 40 | 125.78 | 26 | 65 | 81.96 | 65.16 | 81.72 | 64.97 | -0.24 | -94.23 | 0 | 0 |
| 2025/06/19 | 31.6 | -0.4 | -1.25 | 140 | 445.57 | 64 | 45.71 | 205.58 | 46.14 | 201.5 | 45.22 | -4.08 | -636.72 | 0 | 0 |
| 2025/06/18 | 32 | +0.25 | +0.79 | 8 | 25.54 | 5 | 62.5 | 15.89 | 62.22 | 15.99 | 62.63 | +0.1 | +210 | 0 | 0 |
| 2025/06/17 | 31.75 | -0.85 | -2.61 | 44 | 142.32 | 31 | 70.45 | 100.75 | 70.79 | 99.93 | 70.22 | -0.82 | -266.13 | 0 | 0 |
| 2025/06/16 | 32.6 | +0.8 | +2.52 | 30 | 96.69 | 18 | 60 | 57.77 | 59.74 | 58.12 | 60.1 | +0.34 | +191.67 | 0 | 0 |
| 2025/06/13 | 31.8 | -0.8 | -2.45 | 35 | 113.22 | 23 | 65.71 | 74.5 | 65.8 | 74.36 | 65.67 | -0.14 | -63.04 | 0 | 0 |
| 2025/06/12 | 32.6 | +0.7 | +2.19 | 45 | 147.34 | 25 | 55.56 | 81.34 | 55.21 | 81.96 | 55.62 | +0.61 | +246 | 0 | 0 |
| 2025/06/11 | 31.9 | +1.3 | +4.25 | 23 | 72.5 | 7 | 30.43 | 21.8 | 30.07 | 21.98 | 30.31 | +0.17 | +242.86 | 0 | 0 |
| 2025/06/10 | 30.6 | -0.1 | -0.33 | 31 | 97.28 | 18 | 58.06 | 56.01 | 57.57 | 56.17 | 57.74 | +0.17 | +91.67 | 0 | 0 |
| 2025/06/09 | 30.7 | -0.85 | -2.69 | 37 | 115.86 | 17 | 45.95 | 53.87 | 46.49 | 53.3 | 46 | -0.57 | -335.29 | 0 | 0 |
| 2025/06/06 | 31.55 | -1.35 | -4.1 | 70 | 224.01 | 38 | 54.29 | 122.19 | 54.54 | 122.28 | 54.59 | +0.1 | +25 | 0 | 0 |
| 2025/06/05 | 32.9 | -0.3 | -0.9 | 9 | 29.59 | 4 | 44.44 | 13.22 | 44.67 | 13.23 | 44.72 | +0.01 | +37.5 | 0 | 0 |
| 2025/06/04 | 33.2 | -0.2 | -0.6 | 13 | 42.76 | 7 | 53.85 | 22.98 | 53.74 | 23.09 | 54 | +0.11 | +157.14 | 0 | 0 |
| 2025/06/03 | 33.4 | +0.2 | +0.6 | 36 | 119.53 | 24 | 66.67 | 80.11 | 67.02 | 79.45 | 66.48 | -0.65 | -270.83 | 0 | 0 |
| 2025/06/02 | 33.2 | +0.4 | +1.22 | 137 | 448.27 | 104 | 75.91 | 339.82 | 75.81 | 339.19 | 75.67 | -0.63 | -60.58 | 0 | 0 |
| 2025/05/29 | 32.8 | +0.15 | +0.46 | 79 | 260.06 | 58 | 73.42 | 190.88 | 73.4 | 191.21 | 73.53 | +0.33 | +56.9 | 0 | 0 |
| 2025/05/28 | 32.65 | +2 | +6.53 | 185 | 595.96 | 105 | 56.76 | 337.04 | 56.55 | 334.62 | 56.15 | -2.41 | -229.52 | 0 | 0 |
| 2025/05/27 | 30.65 | -1.05 | -3.31 | 36 | 113.08 | 23 | 63.89 | 72.52 | 64.13 | 72.55 | 64.16 | +0.04 | +15.22 | 0 | 0 |
| 2025/05/26 | 31.7 | +1.3 | +4.28 | 57 | 177.85 | 12 | 21.05 | 37.29 | 20.97 | 37.72 | 21.21 | +0.42 | +354.17 | 0 | 0 |
| 2025/05/23 | 30.4 | -0.15 | -0.49 | 205 | 641.98 | 157 | 76.59 | 491.57 | 76.57 | 490.49 | 76.4 | -1.08 | -68.79 | 0 | 0 |
| 2025/05/22 | 30.55 | -2.45 | -7.42 | 111 | 346.08 | 31 | 27.93 | 97.53 | 28.18 | 96.23 | 27.81 | -1.3 | -420.97 | 0 | 0 |
| 2025/05/21 | 33 | +3 | +10 | 244 | 800.72 | 107 | 43.85 | 349.61 | 43.66 | 350.32 | 43.75 | +0.72 | +67.29 | 5 | 2.05 |
| 2025/05/20 | 30 | +0.05 | +0.17 | 6 | 17.97 | 3 | 50 | 9 | 50.08 | 9 | 50.08 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 29.95 | +0.2 | +0.67 | 19 | 56.63 | 2 | 10.53 | 5.96 | 10.52 | 5.96 | 10.52 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 29.75 | +0.25 | +0.85 | 23 | 68.45 | 21 | 91.3 | 62.53 | 91.34 | 62.45 | 91.24 | -0.07 | -35.71 | 0 | 0 |
| 2025/05/15 | 29.5 | -0.2 | -0.67 | 28 | 83.48 | 20 | 71.43 | 59.69 | 71.5 | 59.61 | 71.41 | -0.08 | -40 | 0 | 0 |
| 2025/05/14 | 29.7 | +0.5 | +1.71 | 32 | 93.86 | 20 | 62.5 | 58.48 | 62.31 | 58.73 | 62.57 | +0.24 | +122.5 | 0 | 0 |
| 2025/05/13 | 29.2 | -0.35 | -1.18 | 31 | 91.64 | 17 | 54.84 | 50.23 | 54.8 | 50.35 | 54.94 | +0.12 | +73.53 | 0 | 0 |
| 2025/05/12 | 29.55 | -0.05 | -0.17 | 30 | 87.97 | 24 | 80 | 70.39 | 80.02 | 70.31 | 79.93 | -0.08 | -33.33 | 0 | 0 |
| 2025/05/09 | 29.6 | +0.75 | +2.6 | 6 | 17.54 | 5 | 83.33 | 14.65 | 83.55 | 14.57 | 83.12 | -0.07 | -150 | 0 | 0 |
| 2025/05/08 | 28.85 | -0.45 | -1.54 | 2 | 5.75 | 1 | 50 | 2.86 | 49.78 | 2.88 | 50.22 | +0.03 | +250 | 0 | 0 |
| 2025/05/07 | 29.3 | -0.2 | -0.68 | 32 | 93.39 | 27 | 84.38 | 78.86 | 84.44 | 78.86 | 84.44 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 29.5 | -0.15 | -0.51 | 14 | 41.03 | 10 | 71.43 | 29.27 | 71.32 | 29.29 | 71.37 | +0.02 | +20 | 0 | 0 |
| 2025/05/05 | 29.65 | -0.65 | -2.15 | 15 | 44.88 | 6 | 40 | 18.02 | 40.14 | 18.06 | 40.24 | +0.04 | +75 | 0 | 0 |
| 2025/05/02 | 30.3 | +0.25 | +0.83 | 9 | 27.09 | 7 | 77.78 | 21.07 | 77.79 | 21.07 | 77.81 | +0.01 | +7.14 | 0 | 0 |
| 2025/04/30 | 30.05 | -0.25 | -0.83 | 12 | 36.43 | 3 | 25 | 9.07 | 24.91 | 9.12 | 25.02 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/29 | 30.3 | -0.15 | -0.49 | 63 | 189.83 | 39 | 61.9 | 117.16 | 61.72 | 117.66 | 61.98 | +0.5 | +128.21 | 0 | 0 |
| 2025/04/28 | 30.45 | +0.35 | +1.16 | 3 | 9.09 | 3 | 100 | 9.09 | 100 | 9.09 | 100 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 30.1 | -0.7 | -2.27 | 72 | 221.35 | 38 | 52.78 | 117.27 | 52.98 | 116.69 | 52.72 | -0.58 | -152.63 | 0 | 0 |
| 2025/04/24 | 30.8 | +0.25 | +0.82 | 12 | 36.59 | 4 | 33.33 | 12.27 | 33.54 | 12.13 | 33.17 | -0.14 | -337.5 | 0 | 0 |
| 2025/04/23 | 30.55 | -0.55 | -1.77 | 45 | 134.44 | 7 | 15.56 | 20.84 | 15.5 | 21.84 | 16.25 | +1 | +1,428.57 | 0 | 0 |
| 2025/04/22 | 31.1 | +0.6 | +1.97 | 7 | 21.47 | 5 | 71.43 | 15.26 | 71.08 | 15.39 | 71.68 | +0.13 | +260 | 0 | 0 |
| 2025/04/21 | 30.5 | +0.8 | +2.69 | 13 | 39.28 | 10 | 76.92 | 30.3 | 77.12 | 30.22 | 76.93 | -0.07 | -75 | 0 | 0 |
| 2025/04/18 | 29.7 | -0.3 | -1 | 55 | 163.52 | 43 | 78.18 | 127.58 | 78.02 | 127.47 | 77.95 | -0.12 | -27.91 | 0 | 0 |
| 2025/04/17 | 30 | -0.05 | -0.17 | 1 | 3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 30.05 | +0.35 | +1.18 | 5 | 14.98 | 3 | 60 | 8.98 | 59.96 | 8.98 | 59.96 | +0 | +0 | 0 | 0 |
| 2025/04/15 | 29.7 | +0.3 | +1.02 | 19 | 55.36 | 7 | 36.84 | 20.45 | 36.95 | 20.59 | 37.2 | +0.14 | +200 | 0 | 0 |
| 2025/04/14 | 29.4 | -0.05 | -0.17 | 14 | 41.57 | 10 | 71.43 | 29.84 | 71.79 | 29.81 | 71.71 | -0.04 | -35 | 0 | 0 |
| 2025/04/11 | 29.45 | +0.7 | +2.43 | 26 | 75.11 | 11 | 42.31 | 32.09 | 42.71 | 31.88 | 42.43 | -0.21 | -190.91 | 0 | 0 |
| 2025/04/10 | 28.75 | +2.1 | +7.88 | 29 | 82.45 | 12 | 41.38 | 34 | 41.23 | 33.8 | 41 | -0.2 | -162.5 | 0 | 0 |
| 2025/04/09 | 26.65 | -0.95 | -3.44 | 33 | 88.31 | 8 | 24.24 | 21.59 | 24.44 | 21.66 | 24.52 | +0.07 | +87.5 | 0 | 0 |
| 2025/04/08 | 27.6 | -1.25 | -4.33 | 32 | 87.61 | 18 | 56.25 | 49.28 | 56.26 | 49.58 | 56.59 | +0.29 | +161.11 | 0 | 0 |
| 2025/04/07 | 28.85 | -3.2 | -9.98 | 1 | 2.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 32.05 | -0.35 | -1.08 | 12 | 38.2 | 7 | 58.24 | 22.34 | 58.48 | 22.34 | 58.48 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 32.4 | +0.7 | +2.21 | 29 | 92.52 | 13 | 44.82 | 41.49 | 44.85 | 41.54 | 44.9 | +0.05 | +38.46 | 0 | 0 |
| 2025/03/31 | 31.7 | +0.3 | +0.96 | 16 | 50.55 | 9 | 56.24 | 28.56 | 56.5 | 28.68 | 56.73 | +0.12 | +127.78 | 0 | 0 |
| 2025/03/28 | 31.4 | -0.95 | -2.94 | 19 | 60.58 | 8 | 42.08 | 25.53 | 42.14 | 25.79 | 42.57 | +0.26 | +325 | 0 | 0 |
| 2025/03/27 | 32.35 | +0 | +0 | 9 | 29.04 | 6 | 66.66 | 19.41 | 66.83 | 19.34 | 66.57 | -0.07 | -125 | 0 | 0 |
| 2025/03/26 | 32.35 | -1.25 | -3.72 | 45 | 148.97 | 31 | 68.89 | 103.19 | 69.27 | 102.15 | 68.57 | -1.04 | -337.1 | 0 | 0 |
| 2025/03/25 | 33.6 | +0 | +0 | 45 | 148.58 | 32 | 71.69 | 106.75 | 71.85 | 106.81 | 71.89 | +0.06 | +18.75 | 0 | 0 |
| 2025/03/24 | 33.6 | +0.4 | +1.2 | 33 | 111.46 | 21 | 62.89 | 70.29 | 63.06 | 70.24 | 63.02 | -0.05 | -23.81 | 0 | 0 |
| 2025/03/21 | 33.2 | +0.7 | +2.15 | 43 | 140.9 | 24 | 55.79 | 78.4 | 55.64 | 79.05 | 56.1 | +0.65 | +270.83 | 0 | 0 |
| 2025/03/20 | 32.5 | -0.4 | -1.22 | 14 | 46.04 | 3 | 21.42 | 9.9 | 21.52 | 9.89 | 21.49 | -0.01 | -33.33 | 0 | 0 |
| 2025/03/19 | 32.9 | -0.4 | -1.2 | 8 | 27.37 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 33.3 | +0.1 | +0.3 | 23 | 76.51 | 12 | 52.16 | 40.16 | 52.49 | 40.12 | 52.44 | -0.04 | -37.5 | 0 | 0 |
| 2025/03/17 | 33.2 | +0.2 | +0.61 | 9 | 30.59 | 6 | 65.05 | 19.91 | 65.06 | 19.93 | 65.13 | +0.02 | +33.33 | 0 | 0 |
| 2025/03/14 | 33 | +0.75 | +2.33 | 2 | 6.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/13 | 32.25 | -1.3 | -3.87 | 54 | 181.35 | 36 | 66.63 | 121.42 | 66.95 | 120.68 | 66.54 | -0.73 | -204.17 | 0 | 0 |
| 2025/03/12 | 33.55 | +0.5 | +1.51 | 7 | 23.47 | 4 | 57.1 | 13.44 | 57.27 | 13.36 | 56.91 | -0.09 | -212.5 | 0 | 0 |
| 2025/03/11 | 33.05 | -1.15 | -3.36 | 61 | 202.07 | 37 | 60.62 | 122.71 | 60.72 | 123.31 | 61.02 | +0.6 | +162.16 | 0 | 0 |
| 2025/03/10 | 34.2 | -0.1 | -0.58 | 9 | 30.53 | 7 | 77.78 | 23.77 | 77.84 | 23.84 | 78.09 | +0.07 | +107.14 | 0 | 0 |
| 2025/03/07 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 34.4 | -0.05 | -0.15 | 11 | 37.49 | 5 | 45.37 | 16.95 | 45.23 | 17 | 45.35 | +0.04 | +90 | 0 | 0 |
| 2025/03/05 | 34.45 | +0.2 | +0.58 | 11 | 38.99 | 8 | 70.53 | 27.44 | 70.37 | 27.54 | 70.63 | +0.1 | +125 | 0 | 0 |
| 2025/03/04 | 34.25 | +0.15 | +0.44 | 2 | 7.15 | 2 | 95.6 | 6.83 | 95.58 | 6.83 | 95.58 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 34.1 | +0 | +0 | 52 | 179.14 | 13 | 24.84 | 44.69 | 24.94 | 44.71 | 24.96 | +0.03 | +19.23 | 0 | 0 |
| 2025/02/27 | 34.1 | +0.15 | +0.44 | 29 | 97.47 | 11 | 38.57 | 37.79 | 38.77 | 37.79 | 38.77 | +0 | +0 | 0 | 0 |
| 2025/02/26 | 33.95 | -0.05 | -0.15 | 1 | 3.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 34 | +0.05 | +0.15 | 22 | 75.05 | 13 | 58.5 | 43.8 | 58.36 | 43.87 | 58.44 | +0.07 | +50 | 0 | 0 |
| 2025/02/24 | 33.95 | +0.65 | +1.95 | 61 | 204.89 | 41 | 67.21 | 137.49 | 67.1 | 137.66 | 67.18 | +0.17 | +40.24 | 0 | 0 |
| 2025/02/21 | 33.3 | +0.15 | +0.45 | 6 | 20.68 | 4 | 64.47 | 13.35 | 64.55 | 13.35 | 64.55 | +0 | +0 | 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。
