6279
162
TWD+0.50 (0.31%)
2025.04.02收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2025/04/02) 當沖狀況。整體成交張數為52張，佔整體市場成交張數的17.11%。當日現股當沖之總損益為-1.9萬元、每張平均損益則為-365元。
開盤價
162
收盤價
162
當日範圍
161 - 163.5
成交張數
304
開盤價(昨)
158.5
收盤價(昨)
161.5
昨日範圍
157.5 - 163
成交張數(昨)
620
成交金額
4924.92萬
成交金額(昨)
9981.32萬
52週範圍
144.5 - 189.5
發行股數
1億
市值
170億
現股當沖－歷史逐日資訊
開盤價
162
收盤價
162
成交張數
304
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/02/11 | 180 | -6 | -3.23 | 1,712 | 31,238.06 | 388 | 22.66 | 7,099.5 | 22.73 | 7,092 | 22.7 | -7.5 | -193.3 | 0 | 0 |
| 2025/02/10 | 186 | -3.5 | -1.85 | 1,276 | 23,893 | 485 | 38.02 | 9,117.75 | 38.16 | 9,103.2 | 38.1 | -14.55 | -300 | 0 | 0 |
| 2025/02/07 | 189.5 | +2 | +1.07 | 1,548 | 29,412.01 | 449 | 29 | 8,482.95 | 28.84 | 8,519.4 | 28.97 | +36.45 | +811.8 | 2 | 0.13 |
| 2025/02/06 | 187.5 | -1 | -0.53 | 1,148 | 21,455.33 | 344 | 29.95 | 6,424.6 | 29.94 | 6,453.95 | 30.08 | +29.35 | +853.2 | 1 | 0.09 |
| 2025/02/05 | 188.5 | +0.5 | +0.27 | 1,548 | 29,189.95 | 574 | 37.08 | 10,820.65 | 37.07 | 10,848.25 | 37.16 | +27.6 | +480.84 | 8 | 0.52 |
| 2025/02/04 | 188 | +3.5 | +1.9 | 3,559 | 67,249.94 | 1,065 | 29.93 | 20,040.25 | 29.8 | 20,122.65 | 29.92 | +82.4 | +773.71 | 4 | 0.11 |
| 2025/02/03 | 184.5 | +4 | +2.22 | 1,460 | 26,674.86 | 355 | 24.31 | 6,457.9 | 24.21 | 6,478.6 | 24.29 | +20.7 | +583.1 | 0 | 0 |
| 2025/01/22 | 180.5 | +1.5 | +0.84 | 441 | 7,965.6 | 43 | 9.74 | 776.2 | 9.74 | 776 | 9.74 | -0.2 | -46.51 | 0 | 0 |
| 2025/01/21 | 179 | -2.5 | -1.38 | 719 | 12,922.41 | 159 | 22.1 | 2,862.3 | 22.15 | 2,857.65 | 22.11 | -4.65 | -292.45 | 0 | 0 |
| 2025/01/20 | 181.5 | +2 | +1.11 | 564 | 10,223.48 | 148 | 26.26 | 2,684.05 | 26.25 | 2,685.45 | 26.27 | +1.4 | +94.59 | 0 | 0 |
| 2025/01/17 | 179.5 | -3 | -1.64 | 583 | 10,495.57 | 172 | 29.51 | 3,096.7 | 29.5 | 3,101.2 | 29.55 | +4.5 | +261.63 | 0 | 0 |
| 2025/01/16 | 182.5 | +6.5 | +3.69 | 2,016 | 36,591.69 | 449 | 22.27 | 8,101.8 | 22.14 | 8,161.3 | 22.3 | +59.5 | +1,325.17 | 0 | 0 |
| 2025/01/15 | 176 | +1 | +0.57 | 1,011 | 17,859.78 | 240 | 23.75 | 4,224.6 | 23.65 | 4,237.9 | 23.73 | +13.3 | +554.17 | 0 | 0 |
| 2025/01/14 | 175 | +4.5 | +2.64 | 592 | 10,200.48 | 130 | 21.97 | 2,224.75 | 21.81 | 2,248.8 | 22.05 | +24.05 | +1,850 | 0 | 0 |
| 2025/01/13 | 170.5 | -5 | -2.85 | 1,122 | 19,111.36 | 247 | 22.02 | 4,209.55 | 22.03 | 4,221.7 | 22.09 | +12.15 | +491.9 | 0 | 0 |
| 2025/01/10 | 175.5 | +1 | +0.57 | 601 | 10,484.72 | 188 | 31.27 | 3,274.3 | 31.23 | 3,285.85 | 31.34 | +11.55 | +614.36 | 1 | 0.17 |
| 2025/01/09 | 174.5 | -2 | -1.13 | 1,427 | 25,329.12 | 530 | 37.13 | 9,405.6 | 37.13 | 9,430.75 | 37.23 | +25.15 | +474.53 | 0 | 0 |
| 2025/01/08 | 176.5 | +2.5 | +1.44 | 537 | 9,414.25 | 113 | 21.05 | 1,976.8 | 21 | 1,978.45 | 21.02 | +1.65 | +146.02 | 0 | 0 |
| 2025/01/07 | 174 | +2.5 | +1.46 | 1,085 | 18,954.86 | 250 | 23.05 | 4,362.25 | 23.01 | 4,369.8 | 23.05 | +7.55 | +302 | 0 | 0 |
| 2025/01/06 | 171.5 | +1 | +0.59 | 381 | 6,531.23 | 44 | 11.56 | 755.1 | 11.56 | 756.5 | 11.58 | +1.4 | +318.18 | 0 | 0 |
| 2025/01/03 | 170.5 | -6 | -3.4 | 1,010 | 17,478.03 | 149 | 14.76 | 2,579.25 | 14.76 | 2,571.05 | 14.71 | -8.2 | -550.34 | 0 | 0 |
| 2025/01/02 | 176.5 | +0.5 | +0.28 | 305 | 5,389.45 | 55 | 18.04 | 973.6 | 18.06 | 971.95 | 18.03 | -1.65 | -300 | 0 | 0 |
| 2024/12/31 | 176 | -3 | -1.68 | 495 | 8,722.38 | 58 | 11.72 | 1,025.55 | 11.76 | 1,025.9 | 11.76 | +0.35 | +60.34 | 0 | 0 |
| 2024/12/30 | 179 | -1 | -0.56 | 319 | 5,713.79 | 49 | 15.34 | 877.7 | 15.36 | 876.45 | 15.34 | -1.25 | -255.1 | 0 | 0 |
| 2024/12/27 | 180 | +3 | +1.69 | 687 | 12,349.08 | 142 | 20.68 | 2,547.2 | 20.63 | 2,551.65 | 20.66 | +4.45 | +313.38 | 0 | 0 |
| 2024/12/26 | 177 | -2.5 | -1.39 | 700 | 12,447.73 | 103 | 14.72 | 1,836.95 | 14.76 | 1,832.25 | 14.72 | -4.7 | -456.31 | 0 | 0 |
| 2024/12/25 | 179.5 | -1.5 | -0.83 | 1,076 | 19,499.01 | 299 | 27.78 | 5,419.2 | 27.79 | 5,423.35 | 27.81 | +4.15 | +138.8 | 0 | 0 |
| 2024/12/24 | 181 | -4.5 | -2.43 | 1,992 | 36,596.13 | 398 | 19.98 | 7,312.1 | 19.98 | 7,310.65 | 19.98 | -1.45 | -36.43 | 1 | 0.05 |
| 2024/12/23 | 185.5 | +6 | +3.34 | 3,207 | 58,766.96 | 688 | 21.46 | 12,546.85 | 21.35 | 12,574.75 | 21.4 | +27.9 | +405.52 | 1 | 0.03 |
| 2024/12/20 | 179.5 | -0.5 | -0.28 | 1,805 | 32,678.53 | 519 | 28.76 | 9,379.75 | 28.7 | 9,406.45 | 28.78 | +26.7 | +514.45 | 0 | 0 |
| 2024/12/19 | 180 | +1 | +0.56 | 1,706 | 30,321.46 | 555 | 32.53 | 9,822.45 | 32.39 | 9,845.5 | 32.47 | +23.05 | +415.32 | 6 | 0.35 |
| 2024/12/18 | 179 | +2.5 | +1.42 | 678 | 12,021.09 | 153 | 22.58 | 2,709.7 | 22.54 | 2,713.95 | 22.58 | +4.25 | +277.78 | 0 | 0 |
| 2024/12/17 | 176.5 | +1 | +0.57 | 749 | 13,250.35 | 190 | 25.35 | 3,348.1 | 25.27 | 3,360 | 25.36 | +11.9 | +626.32 | 0 | 0 |
| 2024/12/16 | 175.5 | -2 | -1.13 | 1,002 | 17,672.97 | 232 | 23.15 | 4,088.3 | 23.13 | 4,102.2 | 23.21 | +13.9 | +599.14 | 0 | 0 |
| 2024/12/13 | 177.5 | -1 | -0.56 | 913 | 16,244.73 | 205 | 22.45 | 3,645.4 | 22.44 | 3,654.85 | 22.5 | +9.45 | +460.98 | 4 | 0.44 |
| 2024/12/12 | 178.5 | +1 | +0.56 | 1,332 | 23,966.64 | 352 | 26.43 | 6,325.55 | 26.39 | 6,327 | 26.4 | +1.45 | +41.19 | 0 | 0 |
| 2024/12/11 | 177.5 | +0 | +0 | 931 | 16,495.93 | 259 | 27.81 | 4,570.8 | 27.71 | 4,594 | 27.85 | +23.2 | +895.75 | 0 | 0 |
| 2024/12/10 | 177.5 | -1.5 | -0.84 | 866 | 15,389.96 | 215 | 24.83 | 3,822.5 | 24.84 | 3,827.6 | 24.87 | +5.1 | +237.21 | 1 | 0.12 |
| 2024/12/09 | 179 | +3 | +1.7 | 2,193 | 39,494.06 | 705 | 32.15 | 12,706.5 | 32.17 | 12,682.85 | 32.11 | -23.65 | -335.46 | 3 | 0.14 |
| 2024/12/06 | 176 | -0.5 | -0.28 | 3,233 | 57,659.17 | 1,261 | 39 | 22,510.95 | 39.04 | 22,503.3 | 39.03 | -7.65 | -60.67 | 2 | 0.06 |
| 2024/12/05 | 176.5 | +1.5 | +0.86 | 1,608 | 28,527.02 | 279 | 17.35 | 4,940.4 | 17.32 | 4,945.55 | 17.34 | +5.15 | +184.59 | 0 | 0 |
| 2024/12/04 | 175 | +5 | +2.94 | 1,539 | 26,760.53 | 318 | 20.66 | 5,495.55 | 20.54 | 5,514.45 | 20.61 | +18.9 | +594.34 | 0 | 0 |
| 2024/12/03 | 170 | +4.5 | +2.72 | 1,377 | 23,333.42 | 177 | 12.86 | 2,995 | 12.84 | 2,998.5 | 12.85 | +3.5 | +197.74 | 0 | 0 |
| 2024/12/02 | 165.5 | +0 | +0 | 1,085 | 18,096.92 | 300 | 27.66 | 5,007.9 | 27.67 | 5,016.7 | 27.72 | +8.8 | +293.33 | 0 | 0 |
| 2024/11/29 | 165.5 | +3.5 | +2.16 | 679 | 11,127.68 | 132 | 19.45 | 2,149.45 | 19.32 | 2,164.55 | 19.45 | +15.1 | +1,143.94 | 0 | 0 |
| 2024/11/28 | 162 | -4 | -2.41 | 1,611 | 26,237.47 | 318 | 19.74 | 5,174.8 | 19.72 | 5,196.2 | 19.8 | +21.4 | +672.96 | 0 | 0 |
| 2024/11/27 | 166 | -3 | -1.78 | 1,580 | 26,822.64 | 514 | 32.54 | 8,761.15 | 32.66 | 8,723.85 | 32.52 | -37.3 | -725.68 | 6 | 0.38 |
| 2024/11/26 | 169 | -0.5 | -0.29 | 472 | 7,993.15 | 50 | 10.59 | 847.1 | 10.6 | 846.6 | 10.59 | -0.5 | -100 | 0 | 0 |
| 2024/11/25 | 169.5 | +2 | +1.19 | 972 | 16,384.6 | 174 | 17.9 | 2,930.55 | 17.89 | 2,937.3 | 17.93 | +6.75 | +387.93 | 0 | 0 |
| 2024/11/22 | 167.5 | -1 | -0.59 | 966 | 16,235.1 | 127 | 13.15 | 2,134.55 | 13.15 | 2,133.75 | 13.14 | -0.8 | -62.99 | 0 | 0 |
| 2024/11/21 | 168.5 | +1 | +0.6 | 1,021 | 17,012.75 | 257 | 25.17 | 4,287.55 | 25.2 | 4,292.8 | 25.23 | +5.25 | +204.28 | 2 | 0.2 |
| 2024/11/20 | 167.5 | -4.5 | -2.62 | 1,502 | 25,265.2 | 245 | 16.31 | 4,125.4 | 16.33 | 4,136.9 | 16.37 | +11.5 | +469.39 | 0 | 0 |
| 2024/11/19 | 172 | +1 | +0.58 | 1,301 | 22,359.75 | 279 | 21.45 | 4,804.15 | 21.49 | 4,810.55 | 21.51 | +6.4 | +229.39 | 2 | 0.15 |
| 2024/11/18 | 171 | -1.5 | -0.87 | 583 | 9,958.15 | 169 | 28.99 | 2,883.85 | 28.96 | 2,893.5 | 29.06 | +9.65 | +571.01 | 0 | 0 |
| 2024/11/15 | 172.5 | +1.5 | +0.88 | 993 | 17,134 | 226 | 22.76 | 3,894.3 | 22.73 | 3,903.65 | 22.78 | +9.35 | +413.72 | 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。
