6279
132
TWD+2.50 (1.93%)
2025.06.24收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2025/06/23) 當沖狀況。整體成交張數為223張，佔整體市場成交張數的27.63%。當日現股當沖之總損益為+7.35萬元、每張平均損益則為+330元。
開盤價
130.5
收盤價
132
當日範圍
130.5 - 133.5
成交張數
399
開盤價(昨)
130
收盤價(昨)
129.5
昨日範圍
127.5 - 130
成交張數(昨)
807
成交金額
5278.00萬
成交金額(昨)
1.04億
52週範圍
124.5 - 189.5
發行股數
1億
市值
150億
現股當沖－歷史逐日資訊
開盤價
130.5
收盤價
132
成交張數
399
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(%) | ||||||
| 2025/06/24 | 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 |
| 2025/04/09 | 124.5 | -12.5 | -9.12 | 2,271 | 29,320.65 | 744 | 32.76 | 9,604.4 | 32.76 | 9,683.3 | 33.03 | +78.9 | +1,060.48 | 0 | 0 |
| 2025/04/08 | 137 | -9 | -6.16 | 1,653 | 22,407.5 | 435 | 26.32 | 5,892.6 | 26.3 | 5,926.5 | 26.45 | +33.9 | +779.31 | 0 | 0 |
| 2025/04/07 | 146 | -16 | -9.88 | 108 | 1,583.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 162 | +0.5 | +0.31 | 304 | 4,924.46 | 52 | 17.11 | 843.9 | 17.14 | 842 | 17.1 | -1.9 | -365.38 | 0 | 0 |
| 2025/04/01 | 161.5 | +4.5 | +2.87 | 620 | 9,984.27 | 152 | 24.51 | 2,439.7 | 24.44 | 2,450.55 | 24.54 | +10.85 | +713.82 | 0 | 0 |
| 2025/03/31 | 157 | -4 | -2.48 | 870 | 13,703.25 | 159 | 18.28 | 2,498.15 | 18.23 | 2,508.2 | 18.3 | +10.05 | +632.08 | 0 | 0 |
| 2025/03/28 | 161 | -5.5 | -3.3 | 1,401 | 22,620.46 | 176 | 12.56 | 2,843.9 | 12.57 | 2,849.1 | 12.6 | +5.2 | +295.45 | 0 | 0 |
| 2025/03/27 | 166.5 | -3 | -1.77 | 664 | 11,079.18 | 123 | 18.54 | 2,052.3 | 18.52 | 2,056.85 | 18.57 | +4.55 | +369.92 | 0 | 0 |
| 2025/03/26 | 169.5 | -2 | -1.17 | 801 | 13,638.86 | 175 | 21.86 | 2,992.3 | 21.94 | 2,974.2 | 21.81 | -18.1 | -1,034.29 | 0 | 0 |
| 2025/03/25 | 171.5 | -1 | -0.58 | 735 | 12,592.64 | 184 | 25.02 | 3,151 | 25.02 | 3,156.5 | 25.07 | +5.5 | +298.91 | 0 | 0 |
| 2025/03/24 | 172.5 | +3.5 | +2.07 | 1,675 | 28,886.46 | 504 | 30.1 | 8,661.85 | 29.99 | 8,700.85 | 30.12 | +39 | +773.81 | 0 | 0 |
| 2025/03/21 | 169 | +0 | +0 | 521 | 8,765 | 65 | 12.48 | 1,093.75 | 12.48 | 1,094.75 | 12.49 | +1 | +153.85 | 0 | 0 |
| 2025/03/20 | 169 | +1.5 | +0.9 | 610 | 10,284.6 | 94 | 15.4 | 1,582 | 15.38 | 1,585.7 | 15.42 | +3.7 | +393.62 | 0 | 0 |
| 2025/03/19 | 167.5 | -1 | -0.59 | 577 | 9,665.26 | 111 | 19.24 | 1,859.95 | 19.24 | 1,861.45 | 19.26 | +1.5 | +135.14 | 0 | 0 |
| 2025/03/18 | 168.5 | +2 | +1.2 | 912 | 15,263.25 | 109 | 11.95 | 1,820.45 | 11.93 | 1,829.3 | 11.98 | +8.85 | +811.93 | 0 | 0 |
| 2025/03/17 | 166.5 | -0.5 | -0.3 | 512 | 8,550.58 | 80 | 15.64 | 1,336.65 | 15.63 | 1,337.85 | 15.65 | +1.2 | +150 | 0 | 0 |
| 2025/03/14 | 167 | -2 | -1.18 | 556 | 9,302.58 | 64 | 11.51 | 1,071.9 | 11.52 | 1,073.35 | 11.54 | +1.45 | +226.56 | 0 | 0 |
| 2025/03/13 | 169 | +0 | +0 | 1,176 | 19,859.2 | 215 | 18.28 | 3,639 | 18.32 | 3,626.7 | 18.26 | -12.3 | -572.09 | 0 | 0 |
| 2025/03/12 | 169 | +2.5 | +1.5 | 1,192 | 20,064.59 | 202 | 16.94 | 3,396.1 | 16.93 | 3,401 | 16.95 | +4.9 | +242.57 | 0 | 0 |
| 2025/03/11 | 166.5 | -2.5 | -1.48 | 2,363 | 38,725.13 | 772 | 32.67 | 12,635.45 | 32.63 | 12,667.45 | 32.71 | +32 | +414.51 | 2 | 0.08 |
| 2025/03/10 | 169 | -7.5 | -4.25 | 1,849 | 31,814.62 | 219 | 11.84 | 3,757.2 | 11.81 | 3,787.3 | 11.9 | +30.1 | +1,374.43 | 0 | 0 |
| 2025/03/07 | 176.5 | -1.5 | -0.84 | 1,224 | 21,645.54 | 179 | 14.62 | 3,165.05 | 14.62 | 3,182.8 | 14.7 | +17.75 | +991.62 | 0 | 0 |
| 2025/03/06 | 178 | -4 | -2.2 | 610 | 10,935.37 | 126 | 20.64 | 2,258.05 | 20.65 | 2,268.4 | 20.74 | +10.35 | +821.43 | 0 | 0 |
| 2025/03/05 | 182 | +2.5 | +1.39 | 829 | 15,074 | 190 | 22.92 | 3,447.45 | 22.87 | 3,459.5 | 22.95 | +12.05 | +634.21 | 0 | 0 |
| 2025/03/04 | 179.5 | +3.5 | +1.99 | 728 | 12,884.21 | 181 | 24.87 | 3,176.65 | 24.66 | 3,197.8 | 24.82 | +21.15 | +1,168.51 | 1 | 0.14 |
| 2025/03/03 | 176 | -3 | -1.68 | 638 | 11,229.27 | 84 | 13.16 | 1,478.45 | 13.17 | 1,480.95 | 13.19 | +2.5 | +297.62 | 0 | 0 |
| 2025/02/27 | 179 | +1.5 | +0.85 | 504 | 8,993.34 | 133 | 26.36 | 2,368.75 | 26.34 | 2,375.4 | 26.41 | +6.65 | +500 | 0 | 0 |
| 2025/02/26 | 177.5 | +0.5 | +0.28 | 439 | 7,759 | 76 | 17.33 | 1,342.65 | 17.3 | 1,346.6 | 17.36 | +3.95 | +519.74 | 0 | 0 |
| 2025/02/25 | 177 | -3.5 | -1.94 | 778 | 13,833.62 | 152 | 19.53 | 2,699.6 | 19.51 | 2,709.25 | 19.58 | +9.65 | +634.87 | 0 | 0 |
| 2025/02/24 | 180.5 | -1 | -0.55 | 241 | 4,338.35 | 43 | 17.86 | 774.6 | 17.85 | 775.4 | 17.87 | +0.8 | +186.05 | 0 | 0 |
| 2025/02/21 | 181.5 | +3 | +1.68 | 457 | 8,253 | 85 | 18.58 | 1,531.65 | 18.56 | 1,536.2 | 18.61 | +4.55 | +535.29 | 0 | 0 |
| 2025/02/20 | 178.5 | -1.5 | -0.83 | 462 | 8,295.8 | 72 | 15.59 | 1,295.85 | 15.62 | 1,296.95 | 15.63 | +1.1 | +152.78 | 0 | 0 |
| 2025/02/19 | 180 | +0 | +0 | 571 | 10,326.09 | 84 | 14.7 | 1,518.7 | 14.71 | 1,518.85 | 14.71 | +0.15 | +17.86 | 0 | 0 |
| 2025/02/18 | 180 | -0.5 | -0.28 | 411 | 7,378.11 | 39 | 9.5 | 700.45 | 9.49 | 701.9 | 9.51 | +1.45 | +371.79 | 0 | 0 |
| 2025/02/17 | 180.5 | +1.5 | +0.84 | 413 | 7,435.47 | 104 | 25.2 | 1,872.35 | 25.18 | 1,875.25 | 25.22 | +2.9 | +278.85 | 0 | 0 |
| 2025/02/14 | 179 | -2 | -1.1 | 599 | 10,719.49 | 103 | 17.21 | 1,848.2 | 17.24 | 1,845.25 | 17.21 | -2.95 | -286.41 | 0 | 0 |
| 2025/02/13 | 181 | +1.5 | +0.84 | 615 | 11,165.1 | 154 | 25.03 | 2,792.4 | 25.01 | 2,795.7 | 25.04 | +3.3 | +214.29 | 1 | 0.16 |
| 2025/02/12 | 179.5 | -0.5 | -0.28 | 1,305 | 23,326.79 | 393 | 30.1 | 7,023.7 | 30.11 | 7,036.55 | 30.17 | +12.85 | +326.97 | 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。
