6279
124
TWD-3.00 (-2.36%)
2025.11.19收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2025/11/18) 當沖狀況。整體成交張數為135張，佔整體市場成交張數的21.67%。當日現股當沖之總損益為-3萬元、每張平均損益則為-222元。
開盤價
127
收盤價
124
當日範圍
123 - 127.5
成交張數
807
開盤價(昨)
128.5
收盤價(昨)
127
昨日範圍
125 - 128.5
成交張數(昨)
623
成交金額
1.00億
成交金額(昨)
7872.95萬
52週範圍
124 - 189.5
發行股數
1億
市值
148億
現股當沖－歷史逐日資訊
開盤價
127
收盤價
124
成交張數
807
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(%) | ||||||
| 2025/11/18 | 127 | -1.5 | -1.17 | 623 | 7,872.95 | 135 | 21.67 | 1,710.45 | 21.73 | 1,707.45 | 21.69 | -3 | -222.22 | 0 | 0 |
| 2025/11/17 | 128.5 | -0.5 | -0.39 | 425 | 5,434 | 71 | 16.71 | 907.55 | 16.7 | 910.15 | 16.75 | +2.6 | +366.2 | 0 | 0 |
| 2025/11/14 | 129 | -1 | -0.77 | 402 | 5,215.7 | 104 | 25.87 | 1,349.8 | 25.88 | 1,350.45 | 25.89 | +0.65 | +62.5 | 0 | 0 |
| 2025/11/13 | 130 | -3 | -2.26 | 1,076 | 13,987.95 | 247 | 22.96 | 3,211.4 | 22.96 | 3,217.55 | 23 | +6.15 | +248.99 | 0 | 0 |
| 2025/11/12 | 133 | -6 | -4.32 | 1,663 | 22,220.95 | 202 | 12.15 | 2,714.6 | 12.22 | 2,704.45 | 12.17 | -10.15 | -502.48 | 1 | 0.06 |
| 2025/11/11 | 139 | +2.5 | +1.83 | 778 | 10,837.15 | 132 | 16.97 | 1,837.6 | 16.96 | 1,837.25 | 16.95 | -0.35 | -26.52 | 0 | 0 |
| 2025/11/10 | 136.5 | -0.5 | -0.36 | 595 | 8,132.15 | 168 | 28.24 | 2,295.6 | 28.23 | 2,301.35 | 28.3 | +5.75 | +342.26 | 0 | 0 |
| 2025/11/07 | 137 | -1.5 | -1.08 | 1,290 | 17,932.6 | 403 | 31.24 | 5,610.2 | 31.28 | 5,615.6 | 31.32 | +5.4 | +134 | 0 | 0 |
| 2025/11/06 | 138.5 | +5.5 | +4.14 | 2,151 | 30,109.3 | 643 | 29.89 | 8,997.25 | 29.88 | 8,979.55 | 29.82 | -17.7 | -275.27 | 0 | 0 |
| 2025/11/05 | 133 | +1.5 | +1.14 | 400 | 5,268.3 | 58 | 14.5 | 762.05 | 14.46 | 765 | 14.52 | +2.95 | +508.62 | 0 | 0 |
| 2025/11/04 | 131.5 | -3 | -2.23 | 460 | 6,122.1 | 96 | 20.87 | 1,280.1 | 20.91 | 1,280 | 20.91 | -0.1 | -10.42 | 0 | 0 |
| 2025/11/03 | 134.5 | +3 | +2.28 | 623 | 8,336.55 | 82 | 13.16 | 1,094.65 | 13.13 | 1,096.55 | 13.15 | +1.9 | +231.71 | 0 | 0 |
| 2025/10/31 | 131.5 | -0.5 | -0.38 | 334 | 4,396.8 | 59 | 17.66 | 776.4 | 17.66 | 777.95 | 17.69 | +1.55 | +262.71 | 0 | 0 |
| 2025/10/30 | 132 | -2 | -1.49 | 426 | 5,620.5 | 65 | 15.26 | 859.7 | 15.3 | 858.7 | 15.28 | -1 | -153.85 | 0 | 0 |
| 2025/10/29 | 134 | +0.5 | +0.37 | 562 | 7,565.3 | 153 | 27.22 | 2,062.35 | 27.26 | 2,058.55 | 27.21 | -3.8 | -248.37 | 0 | 0 |
| 2025/10/28 | 133.5 | -1 | -0.74 | 882 | 11,883.4 | 191 | 21.66 | 2,574.95 | 21.67 | 2,574.7 | 21.67 | -0.25 | -13.09 | 0 | 0 |
| 2025/10/27 | 134.5 | +0.5 | +0.37 | 878 | 11,771.5 | 206 | 23.46 | 2,759.75 | 23.44 | 2,766.1 | 23.5 | +6.35 | +308.25 | 0 | 0 |
| 2025/10/23 | 134 | +0.5 | +0.37 | 636 | 8,489.65 | 106 | 16.67 | 1,412.85 | 16.64 | 1,413.5 | 16.65 | +0.65 | +61.32 | 0 | 0 |
| 2025/10/22 | 133.5 | +4.5 | +3.49 | 1,108 | 14,643.2 | 218 | 19.68 | 2,871.05 | 19.61 | 2,878.4 | 19.66 | +7.35 | +337.16 | 0 | 0 |
| 2025/10/21 | 129 | +3 | +2.38 | 474 | 6,078.25 | 117 | 24.68 | 1,496.1 | 24.61 | 1,499.7 | 24.67 | +3.6 | +307.69 | 0 | 0 |
| 2025/10/20 | 126 | -1 | -0.79 | 261 | 3,302.4 | 39 | 14.94 | 493.4 | 14.94 | 493.85 | 14.95 | +0.45 | +115.38 | 0 | 0 |
| 2025/10/17 | 127 | +0.5 | +0.4 | 203 | 2,580.95 | 38 | 18.72 | 482.85 | 18.71 | 483.55 | 18.74 | +0.7 | +184.21 | 0 | 0 |
| 2025/10/16 | 126.5 | +0.5 | +0.4 | 222 | 2,814.35 | 34 | 15.32 | 430.95 | 15.31 | 431.7 | 15.34 | +0.75 | +220.59 | 0 | 0 |
| 2025/10/15 | 126 | -0.5 | -0.4 | 345 | 4,344.6 | 41 | 11.88 | 516.25 | 11.88 | 516.5 | 11.89 | +0.25 | +60.98 | 0 | 0 |
| 2025/10/14 | 126.5 | -2 | -1.56 | 643 | 8,200.3 | 128 | 19.91 | 1,640.15 | 20 | 1,634.4 | 19.93 | -5.75 | -449.22 | 0 | 0 |
| 2025/10/13 | 128.5 | -2.5 | -1.91 | 431 | 5,498.95 | 80 | 18.56 | 1,016.95 | 18.49 | 1,021.8 | 18.58 | +4.85 | +606.25 | 0 | 0 |
| 2025/10/09 | 131 | -1.5 | -1.13 | 585 | 7,694.85 | 99 | 16.92 | 1,307.2 | 16.99 | 1,306.65 | 16.98 | -0.55 | -55.56 | 0 | 0 |
| 2025/10/08 | 132.5 | +3.5 | +2.71 | 1,595 | 21,214.4 | 570 | 35.74 | 7,589.15 | 35.77 | 7,583.6 | 35.75 | -5.55 | -97.37 | 0 | 0 |
| 2025/10/07 | 129 | +0.5 | +0.39 | 230 | 2,956.6 | 36 | 15.65 | 462.5 | 15.64 | 462.85 | 15.65 | +0.35 | +97.22 | 0 | 0 |
| 2025/10/03 | 128.5 | +2 | +1.58 | 296 | 3,779.1 | 37 | 12.5 | 472.2 | 12.5 | 472.65 | 12.51 | +0.45 | +121.62 | 0 | 0 |
| 2025/10/02 | 126.5 | +0.5 | +0.4 | 197 | 2,496.7 | 55 | 27.92 | 697.35 | 27.93 | 697.85 | 27.95 | +0.5 | +90.91 | 0 | 0 |
| 2025/10/01 | 126 | -1.5 | -1.18 | 179 | 2,268 | 23 | 12.85 | 291.9 | 12.87 | 292.55 | 12.9 | +0.65 | +282.61 | 0 | 0 |
| 2025/09/30 | 127.5 | +1 | +0.79 | 203 | 2,572.6 | 40 | 19.7 | 506.45 | 19.69 | 508.45 | 19.76 | +2 | +500 | 0 | 0 |
| 2025/09/26 | 126.5 | -2 | -1.56 | 637 | 8,047.15 | 80 | 12.56 | 1,009.95 | 12.55 | 1,013.5 | 12.59 | +3.55 | +443.75 | 0 | 0 |
| 2025/09/25 | 128.5 | -1 | -0.77 | 355 | 4,582.25 | 28 | 7.89 | 362.95 | 7.92 | 362.1 | 7.9 | -0.85 | -303.57 | 0 | 0 |
| 2025/09/24 | 129.5 | -0.5 | -0.38 | 286 | 3,719.75 | 56 | 19.58 | 728.2 | 19.58 | 729.4 | 19.61 | +1.2 | +214.29 | 0 | 0 |
| 2025/09/23 | 130 | -2 | -1.52 | 241 | 3,147.75 | 11 | 4.56 | 143.95 | 4.57 | 143.75 | 4.57 | -0.2 | -181.82 | 0 | 0 |
| 2025/09/22 | 132 | +1.5 | +1.15 | 214 | 2,812.75 | 23 | 10.75 | 302 | 10.74 | 302.8 | 10.77 | +0.8 | +347.83 | 0 | 0 |
| 2025/09/19 | 130.5 | +0 | +0 | 428 | 5,582.75 | 34 | 7.94 | 443.25 | 7.94 | 444.4 | 7.96 | +1.15 | +338.24 | 0 | 0 |
| 2025/09/18 | 130.5 | +0.5 | +0.38 | 238 | 3,103.65 | 20 | 8.4 | 260.85 | 8.4 | 261 | 8.41 | +0.15 | +75 | 0 | 0 |
| 2025/09/17 | 130 | -0.5 | -0.38 | 451 | 5,887.5 | 72 | 15.96 | 940.15 | 15.97 | 939.85 | 15.96 | -0.3 | -41.67 | 0 | 0 |
| 2025/09/16 | 130.5 | +1.5 | +1.16 | 302 | 3,940.3 | 51 | 16.89 | 665.6 | 16.89 | 665.7 | 16.89 | +0.1 | +19.61 | 0 | 0 |
| 2025/09/15 | 129 | +0 | +0 | 440 | 5,700.35 | 72 | 16.36 | 932.85 | 16.36 | 933.3 | 16.37 | +0.45 | +62.5 | 0 | 0 |
| 2025/09/12 | 129 | +0.5 | +0.39 | 398 | 5,131.1 | 36 | 9.05 | 464.2 | 9.05 | 464.4 | 9.05 | +0.2 | +55.56 | 0 | 0 |
| 2025/09/11 | 128.5 | -3 | -2.28 | 1,292 | 16,719.55 | 105 | 8.13 | 1,359.5 | 8.13 | 1,367.3 | 8.18 | +7.8 | +742.86 | 0 | 0 |
| 2025/09/10 | 131.5 | +0.5 | +0.38 | 311 | 4,081.7 | 36 | 11.58 | 472.2 | 11.57 | 472.8 | 11.58 | +0.6 | +166.67 | 0 | 0 |
| 2025/09/09 | 131 | -0.5 | -0.38 | 479 | 6,296.6 | 17 | 3.55 | 223.85 | 3.56 | 223.35 | 3.55 | -0.5 | -294.12 | 0 | 0 |
| 2025/09/08 | 131.5 | -1.5 | -1.13 | 706 | 9,278.05 | 58 | 8.22 | 762.55 | 8.22 | 763.45 | 8.23 | +0.9 | +155.17 | 0 | 0 |
| 2025/09/05 | 133 | -3 | -2.21 | 1,239 | 16,603.55 | 135 | 10.9 | 1,817.8 | 10.95 | 1,808.4 | 10.89 | -9.4 | -696.3 | 0 | 0 |
| 2025/09/04 | 136 | -1 | -0.73 | 402 | 5,501.25 | 36 | 8.96 | 494.6 | 8.99 | 492.2 | 8.95 | -2.4 | -666.67 | 2 | 0.5 |
| 2025/09/03 | 137 | -11.5 | +0.95 | 1,078 | 14,793.15 | 168 | 15.58 | 2,310.9 | 15.62 | 2,306.8 | 15.59 | -4.1 | -244.05 | 2 | 0.19 |
| 2025/09/02 | 148.5 | -0.5 | -0.34 | 1,244 | 18,566.4 | 227 | 18.25 | 3,391.85 | 18.27 | 3,387.4 | 18.24 | -4.45 | -196.04 | 0 | 0 |
| 2025/09/01 | 149 | -1.5 | -1 | 1,154 | 17,136.8 | 130 | 11.27 | 1,929.75 | 11.26 | 1,932.9 | 11.28 | +3.15 | +242.31 | 0 | 0 |
| 2025/08/29 | 150.5 | +1.5 | +1.01 | 1,031 | 15,518.65 | 136 | 13.19 | 2,047.85 | 13.2 | 2,048.9 | 13.2 | +1.05 | +77.21 | 0 | 0 |
| 2025/08/28 | 149 | +0 | +0 | 695 | 10,418.15 | 113 | 16.26 | 1,694.6 | 16.27 | 1,692.5 | 16.25 | -2.1 | -185.84 | 0 | 0 |
| 2025/08/27 | 149 | +1.5 | +1.02 | 607 | 9,058.35 | 149 | 24.55 | 2,220.85 | 24.52 | 2,224.6 | 24.56 | +3.75 | +251.68 | 0 | 0 |
| 2025/08/26 | 147.5 | +1.5 | +1.03 | 1,438 | 21,469.45 | 374 | 26.01 | 5,576.15 | 25.97 | 5,594.25 | 26.06 | +18.1 | +483.96 | 0 | 0 |
| 2025/08/25 | 146 | +1.5 | +1.04 | 763 | 11,185.5 | 88 | 11.53 | 1,288.95 | 11.52 | 1,289.75 | 11.53 | +0.8 | +90.91 | 0 | 0 |
| 2025/08/22 | 144.5 | +1 | +0.7 | 506 | 7,302.3 | 120 | 23.72 | 1,730.8 | 23.7 | 1,731.05 | 23.71 | +0.25 | +20.83 | 0 | 0 |
| 2025/08/21 | 143.5 | +2.5 | +1.77 | 288 | 4,126.2 | 33 | 11.46 | 471.6 | 11.43 | 473.95 | 11.49 | +2.35 | +712.12 | 0 | 0 |
| 2025/08/20 | 141 | -1 | -0.7 | 561 | 7,911.3 | 174 | 31.02 | 2,450.05 | 30.97 | 2,455.3 | 31.04 | +5.25 | +301.72 | 0 | 0 |
| 2025/08/19 | 142 | -0.5 | -0.35 | 611 | 8,645.55 | 198 | 32.41 | 2,800.25 | 32.39 | 2,807.05 | 32.47 | +6.8 | +343.43 | 0 | 0 |
| 2025/08/18 | 142.5 | -2 | -1.38 | 586 | 8,396.85 | 126 | 21.5 | 1,805.4 | 21.5 | 1,810.85 | 21.57 | +5.45 | +432.54 | 0 | 0 |
| 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 |
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。
