6426
73
TWD+2.60 (3.69%)
2025.07.09收盤
統新－現股當沖
統新最新現股當沖狀況
整理統新最新(2025/07/08) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的21.64%。當日現股當沖之總損益為+9,200元、每張平均損益則為+460元。
開盤價
70.4
收盤價
73
當日範圍
70.4 - 73.6
成交張數
245
開盤價(昨)
70
收盤價(昨)
70.4
昨日範圍
69.5 - 71.2
成交張數(昨)
92
成交金額
1785.16萬
成交金額(昨)
645.66萬
52週範圍
50.4 - 108.5
發行股數
3851萬
市值
28億
現股當沖－歷史逐日資訊
開盤價
70.4
收盤價
73
成交張數
245
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(%) | ||||||
| 2025/07/08 | 70.4 | +0.2 | +0.28 | 92 | 648.65 | 20 | 21.64 | 140.1 | 21.6 | 141.02 | 21.74 | +0.92 | +460 | 0 | 0 |
| 2025/07/07 | 70.2 | -1.3 | -1.82 | 200 | 1,406.19 | 52 | 26.04 | 366.1 | 26.03 | 367.47 | 26.13 | +1.37 | +263.46 | 0 | 0 |
| 2025/07/04 | 71.5 | -3.5 | -4.67 | 336 | 2,455.27 | 78 | 23.21 | 578.84 | 23.58 | 565.49 | 23.03 | -13.35 | -1,711.54 | 0 | 0 |
| 2025/07/03 | 75 | +2.5 | +3.45 | 263 | 1,957.52 | 96 | 36.53 | 710.78 | 36.31 | 713.72 | 36.46 | +2.94 | +306.25 | 0 | 0 |
| 2025/07/02 | 72.5 | -0.6 | -0.82 | 96 | 696.81 | 15 | 15.65 | 109.59 | 15.73 | 109.44 | 15.71 | -0.15 | -100 | 0 | 0 |
| 2025/07/01 | 73.1 | -0.4 | -0.54 | 176 | 1,311.65 | 87 | 49.38 | 648.35 | 49.43 | 646 | 49.25 | -2.35 | -270.11 | 0 | 0 |
| 2025/06/30 | 73.5 | -0.7 | -0.94 | 110 | 807.7 | 32 | 28.98 | 234.09 | 28.98 | 234.06 | 28.98 | -0.03 | -9.38 | 0 | 0 |
| 2025/06/27 | 74.2 | -0.8 | -1.07 | 307 | 2,293.93 | 117 | 38.16 | 876.06 | 38.19 | 874.39 | 38.12 | -1.67 | -142.74 | 0 | 0 |
| 2025/06/26 | 75 | +2.5 | +3.45 | 460 | 3,459.39 | 95 | 20.66 | 713.31 | 20.62 | 716.43 | 20.71 | +3.12 | +328.42 | 0 | 0 |
| 2025/06/25 | 72.5 | +0.1 | +0.14 | 106 | 771.71 | 39 | 36.9 | 285.12 | 36.95 | 284.32 | 36.84 | -0.8 | -205.13 | 0 | 0 |
| 2025/06/24 | 72.4 | +2.5 | +3.58 | 143 | 1,021.87 | 44 | 30.76 | 312.97 | 30.63 | 315.17 | 30.84 | +2.2 | +500 | 0 | 0 |
| 2025/06/23 | 69.9 | -3.1 | -4.25 | 224 | 1,576.78 | 42 | 18.76 | 296.58 | 18.81 | 296.34 | 18.79 | -0.24 | -57.14 | 0 | 0 |
| 2025/06/20 | 73 | -0.6 | -0.82 | 142 | 1,033.73 | 57 | 40.27 | 416.77 | 40.32 | 416.62 | 40.3 | -0.15 | -26.32 | 0 | 0 |
| 2025/06/19 | 73.6 | -1.7 | -2.26 | 180 | 1,335.63 | 64 | 35.53 | 476.09 | 35.65 | 473.75 | 35.47 | -2.34 | -365.62 | 0 | 0 |
| 2025/06/18 | 75.3 | +1.1 | +1.48 | 307 | 2,308.68 | 91 | 29.69 | 682.67 | 29.57 | 685.76 | 29.7 | +3.09 | +339.56 | 0 | 0 |
| 2025/06/17 | 74.2 | +1 | +1.37 | 453 | 3,399.95 | 168 | 37.1 | 1,258.11 | 37 | 1,260.25 | 37.07 | +2.14 | +127.38 | 0 | 0 |
| 2025/06/16 | 73.2 | +2.2 | +3.1 | 373 | 2,706.89 | 92 | 24.67 | 663.36 | 24.51 | 670.11 | 24.76 | +6.75 | +733.7 | 0 | 0 |
| 2025/06/13 | 71 | -0.1 | -0.14 | 284 | 1,994.88 | 95 | 33.41 | 666.49 | 33.41 | 669.74 | 33.57 | +3.25 | +342.11 | 0 | 0 |
| 2025/06/12 | 71.1 | -0.4 | -0.56 | 122 | 869.47 | 37 | 30.41 | 264.45 | 30.41 | 265.01 | 30.48 | +0.56 | +151.35 | 0 | 0 |
| 2025/06/11 | 71.5 | +0.1 | +0.14 | 262 | 1,882.27 | 84 | 32.06 | 603.29 | 32.05 | 604.2 | 32.1 | +0.91 | +108.33 | 0 | 0 |
| 2025/06/10 | 71.4 | -2.2 | -2.99 | 428 | 3,090.06 | 117 | 27.32 | 845.06 | 27.35 | 844.28 | 27.32 | -0.78 | -66.67 | 0 | 0 |
| 2025/06/09 | 73.6 | -0.6 | -0.81 | 196 | 1,462.31 | 69 | 35.15 | 515.41 | 35.25 | 515.13 | 35.23 | -0.28 | -40.58 | 0 | 0 |
| 2025/06/06 | 74.2 | +0.8 | +1.09 | 211 | 1,559.79 | 61 | 28.9 | 450.55 | 28.89 | 451.75 | 28.96 | +1.2 | +196.72 | 0 | 0 |
| 2025/06/05 | 73.4 | -1.3 | -1.74 | 320 | 2,380.77 | 86 | 26.85 | 641.95 | 26.96 | 638.16 | 26.8 | -3.79 | -440.7 | 0 | 0 |
| 2025/06/04 | 74.7 | +1.2 | +1.63 | 438 | 3,283.82 | 95 | 21.69 | 710.23 | 21.63 | 711.18 | 21.66 | +0.95 | +100 | 0 | 0 |
| 2025/06/03 | 73.5 | -0.3 | -0.41 | 368 | 2,721.25 | 205 | 55.66 | 1,515.42 | 55.69 | 1,516.56 | 55.73 | +1.14 | +55.61 | 0 | 0 |
| 2025/06/02 | 73.8 | -1.5 | -1.99 | 834 | 6,204.82 | 340 | 40.79 | 2,533.53 | 40.83 | 2,530.75 | 40.79 | -2.78 | -81.76 | 0 | 0 |
| 2025/05/29 | 75.3 | +1.7 | +2.31 | 513 | 3,853.92 | 121 | 23.61 | 900.25 | 23.36 | 907.89 | 23.56 | +7.64 | +631.4 | 0 | 0 |
| 2025/05/28 | 73.6 | -0.4 | -0.54 | 301 | 2,233.88 | 97 | 32.27 | 722.34 | 32.34 | 722.91 | 32.36 | +0.57 | +58.76 | 0 | 0 |
| 2025/05/27 | 74 | -1.6 | -2.12 | 455 | 3,408.42 | 159 | 34.91 | 1,190.92 | 34.94 | 1,188.25 | 34.86 | -2.67 | -167.92 | 0 | 0 |
| 2025/05/26 | 75.6 | +1.7 | +2.3 | 337 | 2,520.27 | 77 | 22.84 | 572.15 | 22.7 | 573.77 | 22.77 | +1.62 | +210.39 | 0 | 0 |
| 2025/05/23 | 73.9 | -1.4 | -1.86 | 398 | 2,992.95 | 162 | 40.69 | 1,224.82 | 40.92 | 1,215.67 | 40.62 | -9.15 | -564.81 | 0 | 0 |
| 2025/05/22 | 75.3 | -0.2 | -0.26 | 385 | 2,896.66 | 154 | 39.98 | 1,160.7 | 40.07 | 1,156.49 | 39.93 | -4.21 | -273.38 | 0 | 0 |
| 2025/05/21 | 75.5 | -1 | -1.31 | 380 | 2,890.39 | 86 | 22.65 | 656.62 | 22.72 | 654.4 | 22.64 | -2.22 | -258.14 | 0 | 0 |
| 2025/05/20 | 76.5 | -0.2 | -0.26 | 343 | 2,624.47 | 97 | 28.28 | 744.92 | 28.38 | 742.92 | 28.31 | -2 | -206.19 | 0 | 0 |
| 2025/05/19 | 76.7 | -0.3 | -0.39 | 394 | 3,035.71 | 171 | 43.36 | 1,316.55 | 43.37 | 1,315.94 | 43.35 | -0.61 | -35.67 | 0 | 0 |
| 2025/05/16 | 77 | +3.4 | +4.62 | 437 | 3,325.81 | 157 | 35.93 | 1,184.5 | 35.62 | 1,207.13 | 36.3 | +22.63 | +1,441.4 | 0 | 0 |
| 2025/05/15 | 73.6 | -0.9 | -1.21 | 185 | 1,361.58 | 28 | 15.18 | 206.28 | 15.15 | 207.09 | 15.21 | +0.81 | +289.29 | 0 | 0 |
| 2025/05/14 | 74.5 | +2.4 | +3.33 | 308 | 2,270.69 | 85 | 27.64 | 625.62 | 27.55 | 627.72 | 27.64 | +2.1 | +247.06 | 0 | 0 |
| 2025/05/13 | 72.1 | +0.1 | +0.14 | 128 | 921.77 | 55 | 43.03 | 396.4 | 43 | 397.14 | 43.08 | +0.74 | +134.55 | 0 | 0 |
| 2025/05/12 | 72 | +1.9 | +2.71 | 167 | 1,195.24 | 38 | 22.72 | 270.8 | 22.66 | 272.25 | 22.78 | +1.45 | +381.58 | 0 | 0 |
| 2025/05/09 | 70.1 | -0.2 | -0.28 | 142 | 995.65 | 41 | 28.93 | 288.62 | 28.99 | 289.38 | 29.06 | +0.76 | +185.37 | 0 | 0 |
| 2025/05/08 | 70.3 | +0.2 | +0.29 | 79 | 557.55 | 20 | 25.42 | 141.8 | 25.43 | 141.9 | 25.45 | +0.1 | +50 | 0 | 0 |
| 2025/05/07 | 70.1 | -2.7 | -3.71 | 250 | 1,783.45 | 78 | 31.16 | 557.11 | 31.24 | 556.06 | 31.18 | -1.05 | -134.62 | 0 | 0 |
| 2025/05/06 | 72.8 | +4 | +5.81 | 516 | 3,659 | 191 | 37.01 | 1,344.05 | 36.73 | 1,358.45 | 37.13 | +14.4 | +753.93 | 0 | 0 |
| 2025/05/05 | 68.8 | +0 | +0 | 253 | 1,714.16 | 58 | 22.96 | 393.65 | 22.96 | 394.8 | 23.03 | +1.15 | +198.28 | 0 | 0 |
| 2025/05/02 | 68.8 | +0.8 | +1.18 | 170 | 1,186.95 | 80 | 46.94 | 558.36 | 47.04 | 559.5 | 47.14 | +1.14 | +142.5 | 0 | 0 |
| 2025/04/30 | 68 | -1.7 | -2.44 | 192 | 1,321.21 | 42 | 21.92 | 290.29 | 21.97 | 290.62 | 22 | +0.33 | +78.57 | 0 | 0 |
| 2025/04/29 | 69.7 | -0.5 | -0.71 | 188 | 1,312.83 | 52 | 27.59 | 361.79 | 27.56 | 363.2 | 27.67 | +1.41 | +271.15 | 1 | 0.53 |
| 2025/04/28 | 70.2 | +4.1 | +6.2 | 477 | 3,289.33 | 143 | 30 | 982.49 | 29.87 | 991.25 | 30.14 | +8.76 | +612.59 | 0 | 0 |
| 2025/04/25 | 66.1 | +1.2 | +1.85 | 243 | 1,602.08 | 104 | 42.77 | 684.46 | 42.72 | 685.6 | 42.79 | +1.14 | +109.62 | 0 | 0 |
| 2025/04/24 | 64.9 | +0.2 | +0.31 | 562 | 3,717.21 | 169 | 30.09 | 1,122.91 | 30.21 | 1,115.25 | 30 | -7.66 | -453.25 | 25 | 4.45 |
| 2025/04/23 | 64.7 | +3.1 | +5.03 | 481 | 3,092.7 | 99 | 20.56 | 631.18 | 20.41 | 636.29 | 20.57 | +5.11 | +516.16 | 6 | 1.25 |
| 2025/04/22 | 61.6 | +0 | +0 | 506 | 3,155.65 | 223 | 44.05 | 1,393.38 | 44.16 | 1,388.4 | 44 | -4.98 | -223.32 | 0 | 0 |
| 2025/04/21 | 61.6 | +0.8 | +1.32 | 653 | 4,050.97 | 237 | 36.31 | 1,464.82 | 36.16 | 1,481.23 | 36.56 | +16.41 | +692.41 | 0 | 0 |
| 2025/04/18 | 60.8 | +1.7 | +2.88 | 317 | 1,917.84 | 59 | 18.63 | 355.01 | 18.51 | 359.38 | 18.74 | +4.37 | +740.68 | 0 | 0 |
| 2025/04/17 | 59.1 | +0 | +0 | 172 | 1,011.82 | 65 | 37.69 | 380.94 | 37.65 | 381.84 | 37.74 | +0.9 | +138.46 | 0 | 0 |
| 2025/04/16 | 59.1 | -1.7 | -2.8 | 291 | 1,745.16 | 87 | 29.9 | 522.97 | 29.97 | 523.61 | 30 | +0.64 | +73.56 | 0 | 0 |
| 2025/04/15 | 60.8 | +3.4 | +5.92 | 710 | 4,244.64 | 368 | 51.87 | 2,193.58 | 51.68 | 2,210.41 | 52.08 | +16.83 | +457.34 | 1 | 0.14 |
| 2025/04/14 | 57.4 | +0.9 | +1.59 | 378 | 2,205.18 | 128 | 33.91 | 744.65 | 33.77 | 757.47 | 34.35 | +12.82 | +1,001.56 | 0 | 0 |
| 2025/04/11 | 56.5 | +1.1 | +1.99 | 402 | 2,209.85 | 208 | 51.72 | 1,136.92 | 51.45 | 1,142.79 | 51.71 | +5.87 | +282.21 | 0 | 0 |
| 2025/04/10 | 55.4 | +5 | +9.92 | 370 | 2,024.89 | 85 | 22.98 | 460.69 | 22.75 | 467.55 | 23.09 | +6.86 | +807.06 | 0 | 0 |
| 2025/04/09 | 50.4 | -5.5 | -9.84 | 626 | 3,196.37 | 140 | 22.37 | 719.13 | 22.5 | 722.04 | 22.59 | +2.91 | +207.86 | 0 | 0 |
| 2025/04/08 | 55.9 | -6.2 | -9.98 | 398 | 2,237.9 | 78 | 19.59 | 439.01 | 19.62 | 441.98 | 19.75 | +2.97 | +380.77 | 0 | 0 |
| 2025/04/07 | 62.1 | -6.8 | -9.87 | 33 | 202.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 68.9 | +0.3 | +0.44 | 96 | 665.79 | 50 | 51.94 | 344.66 | 51.77 | 346.42 | 52.03 | +1.76 | +352 | 0 | 0 |
| 2025/04/01 | 68.6 | +2.6 | +3.94 | 269 | 1,841.27 | 101 | 37.55 | 688.44 | 37.39 | 691.65 | 37.56 | +3.21 | +317.82 | 0 | 0 |
| 2025/03/31 | 66 | -6.3 | -8.71 | 601 | 4,050.45 | 215 | 35.75 | 1,442.86 | 35.62 | 1,457.37 | 35.98 | +14.51 | +674.88 | 0 | 0 |
| 2025/03/28 | 72.3 | -3.4 | -4.49 | 473 | 3,441.27 | 132 | 27.92 | 956.61 | 27.8 | 966.51 | 28.09 | +9.9 | +750 | 0 | 0 |
| 2025/03/27 | 75.7 | -1 | -1.3 | 139 | 1,051.11 | 43 | 31.01 | 325.28 | 30.95 | 326.93 | 31.1 | +1.65 | +383.72 | 1 | 0.72 |
| 2025/03/26 | 76.7 | -0.5 | -0.65 | 218 | 1,674.11 | 62 | 28.39 | 476.06 | 28.44 | 476.34 | 28.45 | +0.28 | +45.16 | 0 | 0 |
| 2025/03/25 | 77.2 | -0.4 | -0.52 | 180 | 1,400.39 | 52 | 28.85 | 404.71 | 28.9 | 403.45 | 28.81 | -1.26 | -242.31 | 0 | 0 |
| 2025/03/24 | 77.6 | -4.3 | -5.25 | 689 | 5,476.48 | 253 | 36.73 | 2,027.42 | 37.02 | 2,022.85 | 36.94 | -4.57 | -180.63 | 0 | 0 |
| 2025/03/21 | 81.9 | +0.4 | +0.49 | 195 | 1,587.87 | 63 | 32.39 | 514.63 | 32.41 | 514.73 | 32.42 | +0.1 | +15.87 | 0 | 0 |
| 2025/03/20 | 81.5 | -1 | -1.21 | 600 | 4,952.77 | 280 | 46.67 | 2,314.92 | 46.74 | 2,308.78 | 46.62 | -6.14 | -219.29 | 0 | 0 |
| 2025/03/19 | 82.5 | +1.9 | +2.36 | 586 | 4,791.26 | 262 | 44.67 | 2,135.1 | 44.56 | 2,140.08 | 44.67 | +4.98 | +190.08 | 0 | 0 |
| 2025/03/18 | 80.6 | +0.7 | +0.88 | 415 | 3,391.85 | 206 | 49.63 | 1,681.25 | 49.57 | 1,685.36 | 49.69 | +4.11 | +199.51 | 0 | 0 |
| 2025/03/17 | 79.9 | +1.3 | +1.65 | 165 | 1,316.28 | 52 | 31.6 | 415.63 | 31.58 | 415.86 | 31.59 | +0.23 | +44.23 | 0 | 0 |
| 2025/03/14 | 78.6 | +0.7 | +0.9 | 224 | 1,744.29 | 109 | 48.75 | 849.92 | 48.73 | 851.93 | 48.84 | +2.01 | +184.4 | 0 | 0 |
| 2025/03/13 | 77.9 | -1.6 | -2.01 | 286 | 2,259.03 | 110 | 38.53 | 876.59 | 38.8 | 873.38 | 38.66 | -3.21 | -291.82 | 0 | 0 |
| 2025/03/12 | 79.5 | -0.4 | -0.5 | 211 | 1,696.93 | 75 | 35.61 | 604.03 | 35.6 | 603.35 | 35.56 | -0.68 | -90.67 | 0 | 0 |
| 2025/03/11 | 79.9 | +0.7 | +0.88 | 405 | 3,125.35 | 183 | 45.18 | 1,398.5 | 44.75 | 1,420.41 | 45.45 | +21.91 | +1,197.27 | 1 | 0.25 |
| 2025/03/10 | 79.2 | -0.2 | -0.25 | 153 | 1,213.89 | 63 | 41.27 | 500.61 | 41.24 | 501.49 | 41.31 | +0.88 | +139.68 | 0 | 0 |
| 2025/03/07 | 79.4 | -1.3 | -1.61 | 278 | 2,222.87 | 62 | 22.3 | 497.88 | 22.4 | 497.6 | 22.39 | -0.28 | -45.16 | 0 | 0 |
| 2025/03/06 | 80.7 | +0.4 | +0.5 | 361 | 2,928.61 | 172 | 47.71 | 1,398.29 | 47.75 | 1,398.14 | 47.74 | -0.15 | -8.72 | 2 | 0.55 |
| 2025/03/05 | 80.3 | +0.6 | +0.75 | 257 | 2,059.81 | 94 | 36.6 | 752.86 | 36.55 | 754.25 | 36.62 | +1.39 | +147.87 | 0 | 0 |
| 2025/03/04 | 79.7 | -1.2 | -1.48 | 655 | 5,204.81 | 291 | 44.42 | 2,301.24 | 44.21 | 2,317.89 | 44.53 | +16.65 | +572.16 | 0 | 0 |
| 2025/03/03 | 80.9 | -5.6 | -6.47 | 1,378 | 11,397.65 | 550 | 39.91 | 4,537.05 | 39.81 | 4,578.75 | 40.17 | +41.7 | +758.18 | 0 | 0 |
| 2025/02/27 | 86.5 | +2 | +2.37 | 894 | 7,634.97 | 246 | 27.52 | 2,088.58 | 27.36 | 2,096.3 | 27.46 | +7.72 | +313.82 | 0 | 0 |
| 2025/02/26 | 84.5 | -0.1 | -0.12 | 455 | 3,863.79 | 145 | 31.89 | 1,232.78 | 31.91 | 1,233.7 | 31.93 | +0.92 | +63.45 | 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。
