6279
142
TWD-2.00 (-1.39%)
2025.08.14收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2025/08/14) 當沖狀況。整體成交張數為254張，佔整體市場成交張數的26.46%。當日現股當沖之總損益為+14.05萬元、每張平均損益則為+553元。
開盤價
144.5
收盤價
142
當日範圍
142 - 144.5
成交張數
960
開盤價(昨)
146
收盤價(昨)
144
昨日範圍
143.5 - 147.5
成交張數(昨)
1,433
成交金額
1.37億
成交金額(昨)
2.08億
52週範圍
124.5 - 189.5
發行股數
1億
市值
161億
現股當沖－歷史逐日資訊
開盤價
144.5
收盤價
142
成交張數
960
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(%) | ||||||
| 2025/08/15 | 144.5 | +2.5 | +1.76 | 575 | 8,254.75 | 112 | 19.48 | 1,598.85 | 19.37 | 1,612.05 | 19.53 | +13.2 | +1,178.57 | 0 | 0 |
| 2025/08/14 | 142 | -2 | -1.39 | 960 | 13,726.7 | 254 | 26.46 | 3,627.5 | 26.43 | 3,641.55 | 26.53 | +14.05 | +553.15 | 0 | 0 |
| 2025/08/13 | 144 | -1 | -0.69 | 1,433 | 20,835.7 | 322 | 22.47 | 4,680.1 | 22.46 | 4,694.65 | 22.53 | +14.55 | +451.86 | 0 | 0 |
| 2025/08/12 | 145 | +1 | +0.69 | 990 | 14,343.35 | 188 | 18.99 | 2,714.45 | 18.92 | 2,721.8 | 18.98 | +7.35 | +390.96 | 0 | 0 |
| 2025/08/11 | 144 | +3.5 | +2.49 | 1,540 | 22,122.65 | 426 | 27.66 | 6,104.3 | 27.59 | 6,124.15 | 27.68 | +19.85 | +465.96 | 0 | 0 |
| 2025/08/08 | 140.5 | +2.5 | +1.81 | 1,743 | 24,332.35 | 426 | 24.44 | 5,906.8 | 24.28 | 5,954.25 | 24.47 | +47.45 | +1,113.85 | 0 | 0 |
| 2025/08/07 | 138 | +0 | +0 | 661 | 9,143.45 | 89 | 13.46 | 1,232.1 | 13.48 | 1,233.6 | 13.49 | +1.5 | +168.54 | 0 | 0 |
| 2025/08/06 | 138 | +0 | +0 | 700 | 9,702.55 | 64 | 9.14 | 884.75 | 9.12 | 888 | 9.15 | +3.25 | +507.81 | 0 | 0 |
| 2025/08/05 | 138 | +2 | +1.47 | 715 | 9,866.05 | 79 | 11.05 | 1,085.95 | 11.01 | 1,089.45 | 11.04 | +3.5 | +443.04 | 0 | 0 |
| 2025/08/04 | 136 | +0 | +0 | 360 | 4,868.2 | 64 | 17.78 | 860.55 | 17.68 | 868 | 17.83 | +7.45 | +1,164.06 | 0 | 0 |
| 2025/08/01 | 136 | +2 | +1.49 | 810 | 10,986.75 | 176 | 21.73 | 2,374.9 | 21.62 | 2,382.5 | 21.69 | +7.6 | +431.82 | 0 | 0 |
| 2025/07/31 | 134 | +0 | +0 | 822 | 10,985.5 | 143 | 17.4 | 1,913.4 | 17.42 | 1,914 | 17.42 | +0.6 | +41.96 | 0 | 0 |
| 2025/07/30 | 134 | +0.5 | +0.37 | 336 | 4,500.5 | 75 | 22.32 | 1,002.65 | 22.28 | 1,005.7 | 22.35 | +3.05 | +406.67 | 0 | 0 |
| 2025/07/29 | 133.5 | -1.5 | -1.11 | 340 | 4,556.45 | 59 | 17.35 | 789.8 | 17.33 | 791 | 17.36 | +1.2 | +203.39 | 0 | 0 |
| 2025/07/28 | 135 | +0.5 | +0.37 | 338 | 4,557.15 | 43 | 12.72 | 578 | 12.68 | 580 | 12.73 | +2 | +465.12 | 0 | 0 |
| 2025/07/25 | 134.5 | -0.5 | -0.37 | 558 | 7,526.9 | 83 | 14.87 | 1,114.85 | 14.81 | 1,121.4 | 14.9 | +6.55 | +789.16 | 0 | 0 |
| 2025/07/24 | 135 | +1 | +0.75 | 591 | 7,967.9 | 108 | 18.27 | 1,454.3 | 18.25 | 1,450.8 | 18.21 | -3.5 | -324.07 | 0 | 0 |
| 2025/07/23 | 134 | +3 | +2.29 | 446 | 5,955.2 | 41 | 9.19 | 545.6 | 9.16 | 546.65 | 9.18 | +1.05 | +256.1 | 0 | 0 |
| 2025/07/22 | 131 | -2 | -1.5 | 570 | 7,508.4 | 92 | 16.14 | 1,209.5 | 16.11 | 1,216.25 | 16.2 | +6.75 | +733.7 | 0 | 0 |
| 2025/07/21 | 133 | +0.5 | +0.38 | 375 | 5,017.05 | 32 | 8.53 | 425.95 | 8.49 | 427.65 | 8.52 | +1.7 | +531.25 | 0 | 0 |
| 2025/07/18 | 132.5 | -1 | -0.75 | 410 | 5,461.85 | 44 | 10.73 | 585.4 | 10.72 | 587.2 | 10.75 | +1.8 | +409.09 | 0 | 0 |
| 2025/07/17 | 133.5 | +2.5 | +1.91 | 503 | 6,685 | 82 | 16.3 | 1,087.15 | 16.26 | 1,091.5 | 16.33 | +4.35 | +530.49 | 0 | 0 |
| 2025/07/16 | 131 | +0 | +0 | 523 | 6,898.1 | 54 | 10.33 | 711.55 | 10.32 | 712.85 | 10.33 | +1.3 | +240.74 | 0 | 0 |
| 2025/07/15 | 131 | +1 | +0.77 | 386 | 5,049.05 | 50 | 12.95 | 654.2 | 12.96 | 654.45 | 12.96 | +0.25 | +50 | 0 | 0 |
| 2025/07/14 | 130 | -5 | -3.7 | 1,227 | 16,151.2 | 196 | 15.97 | 2,588.95 | 16.03 | 2,585.65 | 16.01 | -3.3 | -168.37 | 0 | 0 |
| 2025/07/11 | 135 | +7 | +5.47 | 2,022 | 27,228.95 | 697 | 34.47 | 9,324.8 | 34.25 | 9,441.15 | 34.67 | +116.35 | +1,669.3 | 0 | 0 |
| 2025/07/10 | 128 | -1 | -0.78 | 389 | 5,013.2 | 69 | 17.74 | 889.35 | 17.74 | 891.3 | 17.78 | +1.95 | +282.61 | 0 | 0 |
| 2025/07/09 | 129 | +2.5 | +1.98 | 310 | 3,985.4 | 51 | 16.45 | 653.4 | 16.39 | 655.9 | 16.46 | +2.5 | +490.2 | 0 | 0 |
| 2025/07/08 | 126.5 | -2.5 | -1.94 | 709 | 8,989.8 | 140 | 19.75 | 1,775.2 | 19.75 | 1,777.7 | 19.77 | +2.5 | +178.57 | 0 | 0 |
| 2025/07/07 | 129 | -1.5 | -1.15 | 720 | 9,210.6 | 229 | 31.81 | 2,928.35 | 31.79 | 2,947.15 | 32 | +18.8 | +820.96 | 0 | 0 |
| 2025/07/04 | 130.5 | -2 | -1.51 | 620 | 8,153.8 | 103 | 16.61 | 1,355.8 | 16.63 | 1,361.7 | 16.7 | +5.9 | +572.82 | 0 | 0 |
| 2025/07/03 | 132.5 | +1 | +0.76 | 544 | 7,213.6 | 117 | 21.51 | 1,551.25 | 21.5 | 1,551.4 | 21.51 | +0.15 | +12.82 | 0 | 0 |
| 2025/07/02 | 131.5 | +1 | +0.77 | 474 | 6,228.45 | 32 | 6.75 | 419.95 | 6.74 | 420.4 | 6.75 | +0.45 | +140.62 | 0 | 0 |
| 2025/07/01 | 130.5 | -1 | -0.76 | 597 | 7,825.45 | 74 | 12.4 | 970.05 | 12.4 | 970.6 | 12.4 | +0.55 | +74.32 | 0 | 0 |
| 2025/06/30 | 131.5 | -1 | -0.75 | 1,018 | 13,554.6 | 239 | 23.48 | 3,183.8 | 23.49 | 3,193.15 | 23.56 | +9.35 | +391.21 | 0 | 0 |
| 2025/06/27 | 132.5 | +1 | +0.76 | 740 | 9,867.65 | 170 | 22.97 | 2,270.05 | 23 | 2,270.4 | 23.01 | +0.35 | +20.59 | 0 | 0 |
| 2025/06/26 | 131.5 | -0.5 | -0.38 | 525 | 6,942.6 | 145 | 27.62 | 1,924.45 | 27.72 | 1,916.6 | 27.61 | -7.85 | -541.38 | 0 | 0 |
| 2025/06/25 | 132 | +0 | +0 | 472 | 6,228.55 | 107 | 22.67 | 1,412.15 | 22.67 | 1,416.4 | 22.74 | +4.25 | +397.2 | 1 | 0.21 |
| 2025/06/24 | 132 | +2.5 | +1.93 | 399 | 5,278 | 86 | 21.55 | 1,135.45 | 21.51 | 1,138.05 | 21.56 | +2.6 | +302.33 | 0 | 0 |
| 2025/06/23 | 129.5 | -2 | -1.52 | 807 | 10,391.9 | 223 | 27.63 | 2,870.1 | 27.62 | 2,877.45 | 27.69 | +7.35 | +329.6 | 0 | 0 |
| 2025/06/20 | 131.5 | -2.5 | -1.87 | 925 | 12,218.7 | 176 | 19.03 | 2,324.25 | 19.02 | 2,336.45 | 19.12 | +12.2 | +693.18 | 0 | 0 |
| 2025/06/19 | 134 | +1.5 | +1.13 | 676 | 9,022.9 | 132 | 19.53 | 1,760.45 | 19.51 | 1,765.5 | 19.57 | +5.05 | +382.58 | 0 | 0 |
| 2025/06/18 | 132.5 | -0.5 | -0.38 | 497 | 6,607.7 | 119 | 23.94 | 1,583.6 | 23.97 | 1,583.8 | 23.97 | +0.2 | +16.81 | 0 | 0 |
| 2025/06/17 | 133 | +0.5 | +0.38 | 453 | 6,040.25 | 132 | 29.14 | 1,757.95 | 29.1 | 1,761.25 | 29.16 | +3.3 | +250 | 0 | 0 |
| 2025/06/16 | 132.5 | -0.5 | -0.38 | 705 | 9,332.15 | 165 | 23.4 | 2,178.45 | 23.34 | 2,188.65 | 23.45 | +10.2 | +618.18 | 0 | 0 |
| 2025/06/13 | 133 | -1.5 | -1.12 | 1,530 | 20,667.75 | 288 | 18.82 | 3,892.65 | 18.83 | 3,894.6 | 18.84 | +1.95 | +67.71 | 1 | 0.07 |
| 2025/06/12 | 134.5 | +0.5 | +0.37 | 551 | 7,389.95 | 108 | 19.6 | 1,445.8 | 19.56 | 1,450.4 | 19.63 | +4.6 | +425.93 | 0 | 0 |
| 2025/06/11 | 134 | +0 | +0 | 847 | 11,361.85 | 210 | 24.79 | 2,811.4 | 24.74 | 2,821.7 | 24.83 | +10.3 | +490.48 | 0 | 0 |
| 2025/06/10 | 134 | +0 | +0 | 551 | 7,406.45 | 85 | 15.43 | 1,141.65 | 15.41 | 1,144.15 | 15.45 | +2.5 | +294.12 | 1 | 0.18 |
| 2025/06/09 | 134 | -0.5 | -0.37 | 584 | 7,758.8 | 121 | 20.72 | 1,606.65 | 20.71 | 1,613.2 | 20.79 | +6.55 | +541.32 | 0 | 0 |
| 2025/06/06 | 134.5 | -3 | -2.18 | 1,104 | 14,921.85 | 158 | 14.31 | 2,139.15 | 14.34 | 2,136.05 | 14.31 | -3.1 | -196.2 | 0 | 0 |
| 2025/06/05 | 137.5 | -3 | -2.14 | 911 | 12,566.75 | 133 | 14.6 | 1,835.75 | 14.61 | 1,839.3 | 14.64 | +3.55 | +266.92 | 0 | 0 |
| 2025/06/04 | 140.5 | +1.5 | +1.08 | 878 | 12,281.85 | 164 | 18.68 | 2,294.7 | 18.68 | 2,295.95 | 18.69 | +1.25 | +76.22 | 0 | 0 |
| 2025/06/03 | 139 | -1 | -0.71 | 817 | 11,376.35 | 116 | 14.2 | 1,615.15 | 14.2 | 1,618.55 | 14.23 | +3.4 | +293.1 | 0 | 0 |
| 2025/06/02 | 140 | +0.5 | +0.36 | 770 | 10,758.75 | 107 | 13.9 | 1,495.25 | 13.9 | 1,496.35 | 13.91 | +1.1 | +102.8 | 0 | 0 |
| 2025/05/29 | 139.5 | +0.5 | +0.36 | 1,305 | 17,986.45 | 315 | 24.14 | 4,331.7 | 24.08 | 4,362.15 | 24.25 | +30.45 | +966.67 | 1 | 0.08 |
| 2025/05/28 | 139 | -2.5 | -1.77 | 1,540 | 21,440.3 | 281 | 18.25 | 3,920.7 | 18.29 | 3,924.5 | 18.3 | +3.8 | +135.23 | 0 | 0 |
| 2025/05/27 | 141.5 | -3 | -2.08 | 1,130 | 15,974.5 | 218 | 19.29 | 3,080.15 | 19.28 | 3,093.55 | 19.37 | +13.4 | +614.68 | 0 | 0 |
| 2025/05/26 | 144.5 | -2 | -1.37 | 800 | 11,539.9 | 166 | 20.75 | 2,392.9 | 20.74 | 2,403.25 | 20.83 | +10.35 | +623.49 | 0 | 0 |
| 2025/05/23 | 146.5 | -2 | -1.35 | 421 | 6,192 | 76 | 18.05 | 1,118.55 | 18.06 | 1,120.85 | 18.1 | +2.3 | +302.63 | 0 | 0 |
| 2025/05/22 | 148.5 | -1.5 | -1 | 421 | 6,208.6 | 101 | 23.99 | 1,487.5 | 23.96 | 1,494.95 | 24.08 | +7.45 | +737.62 | 0 | 0 |
| 2025/05/21 | 150 | +0.5 | +0.33 | 551 | 8,223.45 | 158 | 28.68 | 2,355.7 | 28.65 | 2,363.3 | 28.74 | +7.6 | +481.01 | 0 | 0 |
| 2025/05/20 | 149.5 | +2 | +1.36 | 332 | 4,929.25 | 63 | 18.98 | 934.2 | 18.95 | 935.35 | 18.98 | +1.15 | +182.54 | 0 | 0 |
| 2025/05/19 | 147.5 | -5 | -3.28 | 819 | 12,238.6 | 129 | 15.75 | 1,926.65 | 15.74 | 1,926.25 | 15.74 | -0.4 | -31.01 | 1 | 0.12 |
| 2025/05/16 | 152.5 | +0.5 | +0.33 | 420 | 6,383.65 | 70 | 16.67 | 1,062.3 | 16.64 | 1,066.35 | 16.7 | +4.05 | +578.57 | 0 | 0 |
| 2025/05/15 | 152 | -1 | -0.65 | 444 | 6,762.9 | 102 | 22.97 | 1,553.45 | 22.97 | 1,557 | 23.02 | +3.55 | +348.04 | 0 | 0 |
| 2025/05/14 | 153 | +2.5 | +1.66 | 740 | 11,314.7 | 140 | 18.92 | 2,138.8 | 18.9 | 2,140.1 | 18.91 | +1.3 | +92.86 | 0 | 0 |
| 2025/05/13 | 150.5 | +0.5 | +0.33 | 632 | 9,571.6 | 109 | 17.25 | 1,652.5 | 17.26 | 1,657.35 | 17.32 | +4.85 | +444.95 | 0 | 0 |
| 2025/05/12 | 150 | +1 | +0.67 | 682 | 10,244.95 | 156 | 22.87 | 2,342.5 | 22.86 | 2,348.25 | 22.92 | +5.75 | +368.59 | 0 | 0 |
| 2025/05/09 | 149 | +0 | +0 | 588 | 8,749.6 | 210 | 35.71 | 3,118.45 | 35.64 | 3,129.35 | 35.77 | +10.9 | +519.05 | 0 | 0 |
| 2025/05/08 | 149 | +3 | +2.05 | 581 | 8,633.6 | 142 | 24.44 | 2,105 | 24.38 | 2,114.85 | 24.5 | +9.85 | +693.66 | 0 | 0 |
| 2025/05/07 | 146 | -2.5 | -1.68 | 590 | 8,647.9 | 136 | 23.05 | 1,989.6 | 23.01 | 2,002.05 | 23.15 | +12.45 | +915.44 | 0 | 0 |
| 2025/05/06 | 148.5 | +0.5 | +0.34 | 321 | 4,758.75 | 89 | 27.73 | 1,318 | 27.7 | 1,321.2 | 27.76 | +3.2 | +359.55 | 1 | 0.31 |
| 2025/05/05 | 148 | -5.5 | -3.58 | 988 | 14,681.9 | 340 | 34.41 | 5,049.2 | 34.39 | 5,070.6 | 34.54 | +21.4 | +629.41 | 0 | 0 |
| 2025/05/02 | 153.5 | +1.5 | +0.99 | 750 | 11,510 | 173 | 23.07 | 2,654.75 | 23.06 | 2,657.5 | 23.09 | +2.75 | +158.96 | 0 | 0 |
| 2025/04/30 | 152 | -5.5 | -3.49 | 1,414 | 21,742 | 425 | 30.06 | 6,562.95 | 30.19 | 6,537.95 | 30.07 | -25 | -588.24 | 0 | 0 |
| 2025/04/29 | 157.5 | +7 | +4.65 | 4,615 | 73,543.85 | 2,660 | 57.64 | 42,341.9 | 57.57 | 42,430.45 | 57.69 | +88.55 | +332.89 | 4 | 0.09 |
| 2025/04/28 | 150.5 | +2.5 | +1.69 | 663 | 9,996.15 | 172 | 25.94 | 2,590.7 | 25.92 | 2,593.4 | 25.94 | +2.7 | +156.98 | 0 | 0 |
| 2025/04/25 | 148 | +0 | +0 | 1,581 | 23,674.55 | 379 | 23.97 | 5,710.6 | 24.12 | 5,648.5 | 23.86 | -62.1 | -1,638.52 | 13 | 0.82 |
| 2025/04/24 | 148 | +5 | +3.5 | 4,225 | 64,371.4 | 1,729 | 40.92 | 26,509.85 | 41.18 | 26,219.35 | 40.73 | -290.5 | -1,680.16 | 74 | 1.75 |
| 2025/04/23 | 143 | +3.5 | +2.51 | 1,201 | 17,230.3 | 349 | 29.06 | 5,000.5 | 29.02 | 5,015.2 | 29.11 | +14.7 | +421.2 | 0 | 0 |
| 2025/04/22 | 139.5 | -2.5 | -1.76 | 1,434 | 20,240.25 | 372 | 25.94 | 5,239.8 | 25.89 | 5,260 | 25.99 | +20.2 | +543.01 | 0 | 0 |
| 2025/04/21 | 142 | +5.5 | +4.03 | 3,212 | 45,583.05 | 1,260 | 39.23 | 17,771.55 | 38.99 | 18,009.6 | 39.51 | +238.05 | +1,889.29 | 0 | 0 |
| 2025/04/18 | 136.5 | -1 | -0.73 | 1,323 | 18,304.45 | 480 | 36.28 | 6,653.1 | 36.35 | 6,646.7 | 36.31 | -6.4 | -133.33 | 0 | 0 |
| 2025/04/17 | 137.5 | -2 | -1.43 | 1,199 | 16,626.75 | 464 | 38.7 | 6,439.05 | 38.73 | 6,454.5 | 38.82 | +15.45 | +332.97 | 0 | 0 |
| 2025/04/16 | 139.5 | -4 | -2.79 | 3,914 | 55,182.1 | 2,016 | 51.51 | 28,390.55 | 51.45 | 28,486.2 | 51.62 | +95.65 | +474.45 | 2 | 0.05 |
| 2025/04/15 | 143.5 | +13 | +9.96 | 3,501 | 49,037.4 | 1,417 | 40.47 | 19,609.25 | 39.99 | 19,811.65 | 40.4 | +202.4 | +1,428.37 | 6 | 0.17 |
| 2025/04/14 | 130.5 | -7.5 | -5.43 | 4,165 | 54,906.4 | 1,864 | 44.75 | 24,453.7 | 44.54 | 24,616.15 | 44.83 | +162.45 | +871.51 | 0 | 0 |
| 2025/04/11 | 138 | +1.5 | +1.1 | 1,834 | 24,992.15 | 618 | 33.7 | 8,402.7 | 33.62 | 8,411.45 | 33.66 | +8.75 | +141.59 | 0 | 0 |
| 2025/04/10 | 136.5 | +12 | +9.64 | 255 | 3,480.75 | 1 | 0.39 | 13.65 | 0.39 | 13.65 | 0.39 | +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。
