6547
41
TWD-1.30 (-3.07%)
2025.07.04收盤
高端疫苗－現股當沖
高端疫苗最新現股當沖狀況
整理高端疫苗最新(2025/07/04) 當沖狀況。整體成交張數為418張，佔整體市場成交張數的29.17%。當日現股當沖之總損益為+6.84萬元、每張平均損益則為+164元。
開盤價
42.35
收盤價
41
當日範圍
40.65 - 42.5
成交張數
1,433
開盤價(昨)
41.75
收盤價(昨)
42.3
昨日範圍
41.5 - 42.5
成交張數(昨)
614
成交金額
5900.99萬
成交金額(昨)
2585.98萬
52週範圍
34.1 - 56
發行股數
3億
市值
135億
現股當沖－歷史逐日資訊
開盤價
42.35
收盤價
41
成交張數
1,433
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(%) | ||||||
| 2025/07/04 | 41 | -1.3 | -3.07 | 1,433 | 5,900.98 | 418 | 29.17 | 1,719.13 | 29.13 | 1,725.97 | 29.25 | +6.84 | +163.76 | 17 | 1.19 |
| 2025/07/03 | 42.3 | +0.55 | +1.32 | 614 | 2,585.97 | 144 | 23.45 | 606.01 | 23.43 | 606.05 | 23.44 | +0.04 | +2.43 | 0 | 0 |
| 2025/07/02 | 41.75 | +0.15 | +0.36 | 456 | 1,906.55 | 101 | 22.15 | 421.77 | 22.12 | 422.64 | 22.17 | +0.86 | +85.64 | 0 | 0 |
| 2025/07/01 | 41.6 | -0.45 | -1.07 | 877 | 3,679.32 | 160 | 18.24 | 670.22 | 18.22 | 671.22 | 18.24 | +1 | +62.5 | 0 | 0 |
| 2025/06/30 | 42.05 | -0.85 | -1.98 | 798 | 3,372.26 | 133 | 16.67 | 564 | 16.72 | 563.1 | 16.7 | -0.9 | -67.67 | 17 | 2.13 |
| 2025/06/27 | 42.9 | +0.4 | +0.94 | 722 | 3,077.36 | 206 | 28.53 | 878.35 | 28.54 | 879.83 | 28.59 | +1.48 | +71.84 | 19 | 2.63 |
| 2025/06/26 | 42.5 | -1.15 | -2.63 | 1,773 | 7,624.3 | 480 | 27.07 | 2,070.3 | 27.15 | 2,073.01 | 27.19 | +2.72 | +56.67 | 17 | 0.96 |
| 2025/06/25 | 43.65 | +0.15 | +0.34 | 1,064 | 4,653.19 | 246 | 23.12 | 1,074.75 | 23.1 | 1,077.35 | 23.15 | +2.6 | +105.49 | 0 | 0 |
| 2025/06/24 | 43.5 | +0.5 | +1.16 | 1,160 | 5,043.69 | 348 | 30 | 1,511.44 | 29.97 | 1,513.81 | 30.01 | +2.36 | +67.82 | 19 | 1.64 |
| 2025/06/23 | 43 | -1.4 | -3.15 | 1,534 | 6,617.28 | 438 | 28.55 | 1,890.52 | 28.57 | 1,891.44 | 28.58 | +0.93 | +21.12 | 22 | 1.43 |
| 2025/06/20 | 44.4 | +0.6 | +1.37 | 1,604 | 7,050.54 | 481 | 29.99 | 2,105.82 | 29.87 | 2,123.2 | 30.11 | +17.39 | +361.43 | 19 | 1.18 |
| 2025/06/19 | 43.8 | -1.9 | -4.16 | 2,138 | 9,527.51 | 465 | 21.75 | 2,076.49 | 21.79 | 2,068.84 | 21.71 | -7.64 | -164.41 | 23 | 1.08 |
| 2025/06/18 | 45.7 | +0.3 | +0.66 | 1,490 | 6,852.98 | 517 | 34.7 | 2,374.84 | 34.65 | 2,377.93 | 34.7 | +3.1 | +59.86 | 19 | 1.28 |
| 2025/06/17 | 45.4 | -0.5 | -1.09 | 1,305 | 5,964.19 | 422 | 32.34 | 1,930.34 | 32.37 | 1,930.53 | 32.37 | +0.19 | +4.5 | 17 | 1.3 |
| 2025/06/16 | 45.9 | -0.65 | -1.4 | 1,724 | 7,902.44 | 586 | 33.99 | 2,678.85 | 33.9 | 2,690.65 | 34.05 | +11.8 | +201.37 | 23 | 1.33 |
| 2025/06/13 | 46.55 | -1.15 | -2.41 | 1,631 | 7,653.87 | 473 | 29 | 2,223.62 | 29.05 | 2,223.86 | 29.06 | +0.24 | +5.07 | 19 | 1.16 |
| 2025/06/12 | 47.7 | -0.4 | -0.83 | 1,378 | 6,577.14 | 247 | 17.92 | 1,178.76 | 17.92 | 1,179.8 | 17.94 | +1.04 | +42.11 | 17 | 1.23 |
| 2025/06/11 | 48.1 | -0.8 | -1.64 | 1,499 | 7,265.73 | 326 | 21.75 | 1,583.62 | 21.8 | 1,580.35 | 21.75 | -3.28 | -100.61 | 0 | 0 |
| 2025/06/10 | 48.9 | -0.05 | -0.1 | 973 | 4,754.16 | 202 | 20.76 | 986.48 | 20.75 | 988.28 | 20.79 | +1.8 | +89.36 | 17 | 1.75 |
| 2025/06/09 | 48.95 | -0.8 | -1.61 | 1,281 | 6,280.57 | 409 | 31.93 | 2,006.45 | 31.95 | 2,006.69 | 31.95 | +0.24 | +5.87 | 17 | 1.33 |
| 2025/06/06 | 49.75 | +1.55 | +3.22 | 2,688 | 13,024.62 | 1,420 | 52.83 | 6,876.39 | 52.8 | 6,865.44 | 52.71 | -10.95 | -77.11 | 20 | 0.74 |
| 2025/06/05 | 48.2 | -1 | -2.03 | 2,189 | 10,637.4 | 492 | 22.48 | 2,394.44 | 22.51 | 2,392.57 | 22.49 | -1.86 | -37.91 | 19 | 0.87 |
| 2025/06/04 | 49.2 | +0 | +0 | 1,640 | 8,068.35 | 427 | 26.04 | 2,101.47 | 26.05 | 2,102.51 | 26.06 | +1.04 | +24.36 | 17 | 1.04 |
| 2025/06/03 | 49.2 | -0.8 | -1.6 | 2,738 | 13,604.23 | 894 | 32.65 | 4,449.48 | 32.71 | 4,445.19 | 32.68 | -4.29 | -47.99 | 29 | 1.06 |
| 2025/06/02 | 50 | -1.6 | -3.1 | 6,887 | 35,533.41 | 4,226 | 61.36 | 21,849.88 | 61.49 | 21,797.67 | 61.34 | -52.21 | -123.54 | 38 | 0.55 |
| 2025/05/29 | 51.6 | +0.1 | +0.19 | 5,116 | 26,262.98 | 3,011 | 58.85 | 15,457.66 | 58.86 | 15,475.77 | 58.93 | +18.11 | +60.15 | 26 | 0.51 |
| 2025/05/28 | 51.5 | +2.4 | +4.89 | 6,900 | 35,530.54 | 3,622 | 52.49 | 18,641.67 | 52.47 | 18,696.7 | 52.62 | +55.03 | +151.93 | 40 | 0.58 |
| 2025/05/27 | 49.1 | -1.3 | -2.58 | 3,732 | 18,467.06 | 930 | 24.92 | 4,610.31 | 24.97 | 4,610.27 | 24.96 | -0.04 | -0.38 | 17 | 0.46 |
| 2025/05/26 | 50.4 | -0.3 | -0.59 | 4,655 | 24,056.75 | 2,259 | 48.53 | 11,703.24 | 48.65 | 11,664.83 | 48.49 | -38.41 | -170.03 | 38 | 0.82 |
| 2025/05/23 | 50.7 | -0.7 | -1.36 | 1,572 | 8,055.28 | 383 | 24.36 | 1,964.08 | 24.38 | 1,961.04 | 24.34 | -3.04 | -79.37 | 18 | 1.15 |
| 2025/05/22 | 51.4 | -0.3 | -0.58 | 2,780 | 14,336.09 | 1,130 | 40.65 | 5,833.5 | 40.69 | 5,830.18 | 40.67 | -3.32 | -29.38 | 20 | 0.72 |
| 2025/05/21 | 51.7 | -1 | -1.9 | 4,130 | 21,467.79 | 1,611 | 39.01 | 8,393.87 | 39.1 | 8,397.55 | 39.12 | +3.68 | +22.84 | 16 | 0.39 |
| 2025/05/20 | 52.7 | -3.1 | -5.56 | 7,635 | 41,265.7 | 3,893 | 50.99 | 21,092.43 | 51.11 | 21,052.71 | 51.02 | -39.72 | -102.03 | 18 | 0.24 |
| 2025/05/19 | 55.8 | +4.3 | +8.35 | 13,726 | 76,705.49 | 6,838 | 49.82 | 38,041.31 | 49.59 | 38,240.18 | 49.85 | +198.87 | +290.83 | 47 | 0.34 |
| 2025/05/16 | 51.5 | -0.2 | -0.39 | 2,553 | 13,314.13 | 1,126 | 44.1 | 5,880.02 | 44.16 | 5,868.28 | 44.08 | -11.74 | -104.26 | 18 | 0.71 |
| 2025/05/15 | 51.7 | +1.4 | +2.78 | 3,412 | 17,775.53 | 1,379 | 40.42 | 7,171.52 | 40.34 | 7,189.11 | 40.44 | +17.59 | +127.56 | 16 | 0.47 |
| 2025/05/14 | 50.3 | +0.2 | +0.4 | 1,081 | 5,428.8 | 360 | 33.3 | 1,807.82 | 33.3 | 1,809.14 | 33.32 | +1.32 | +36.67 | 20 | 1.85 |
| 2025/05/13 | 50.1 | +1.1 | +2.24 | 1,556 | 7,772.16 | 573 | 36.83 | 2,854.49 | 36.73 | 2,868.14 | 36.9 | +13.64 | +238.13 | 15 | 0.96 |
| 2025/05/12 | 49 | -0.8 | -1.61 | 1,818 | 8,889.56 | 747 | 41.09 | 3,644.84 | 41 | 3,660.02 | 41.17 | +15.19 | +203.28 | 17 | 0.94 |
| 2025/05/09 | 49.8 | +0.1 | +0.2 | 1,335 | 6,666.59 | 462 | 34.61 | 2,310.37 | 34.66 | 2,312.45 | 34.69 | +2.08 | +45.13 | 15 | 1.12 |
| 2025/05/08 | 49.7 | +0.7 | +1.43 | 855 | 4,247.76 | 229 | 26.78 | 1,136.15 | 26.75 | 1,137.1 | 26.77 | +0.94 | +41.27 | 8 | 0.94 |
| 2025/05/07 | 49 | -2.3 | -4.48 | 2,852 | 14,217.59 | 892 | 31.28 | 4,458.91 | 31.36 | 4,456.49 | 31.34 | -2.42 | -27.13 | 17 | 0.6 |
| 2025/05/06 | 51.3 | -0.8 | -1.54 | 1,676 | 8,585.78 | 662 | 39.5 | 3,391.86 | 39.51 | 3,402.85 | 39.63 | +10.99 | +166.01 | 8 | 0.48 |
| 2025/05/05 | 52.1 | -2 | -3.7 | 3,872 | 20,496.75 | 1,743 | 45.02 | 9,231.72 | 45.04 | 9,264.95 | 45.2 | +33.23 | +190.65 | 23 | 0.59 |
| 2025/05/02 | 54.1 | -1 | -1.81 | 7,573 | 41,372.96 | 3,994 | 52.74 | 21,777 | 52.64 | 21,852.19 | 52.82 | +75.19 | +188.26 | 17 | 0.22 |
| 2025/04/30 | 55.1 | +4.7 | +9.33 | 10,326 | 56,142.49 | 4,708 | 45.59 | 25,442.74 | 45.32 | 25,612.46 | 45.62 | +169.72 | +360.49 | 74 | 0.72 |
| 2025/04/29 | 50.4 | +0.3 | +0.6 | 1,552 | 7,886.38 | 547 | 35.24 | 2,776.97 | 35.21 | 2,778.14 | 35.23 | +1.17 | +21.39 | 21 | 1.35 |
| 2025/04/28 | 50.1 | +1.05 | +2.14 | 1,448 | 7,233.59 | 542 | 37.43 | 2,702.85 | 37.37 | 2,708.74 | 37.45 | +5.89 | +108.67 | 14 | 0.97 |
| 2025/04/25 | 49.05 | +0.25 | +0.51 | 1,031 | 5,042.89 | 175 | 16.97 | 856.88 | 16.99 | 856.28 | 16.98 | -0.59 | -34 | 5 | 0.48 |
| 2025/04/24 | 48.8 | +0.45 | +0.93 | 846 | 4,106.97 | 231 | 27.3 | 1,120.92 | 27.29 | 1,123.21 | 27.35 | +2.29 | +99.35 | 15 | 1.77 |
| 2025/04/23 | 48.35 | +0.15 | +0.31 | 1,512 | 7,389.69 | 411 | 27.18 | 2,010.83 | 27.21 | 2,010.53 | 27.21 | -0.29 | -7.18 | 0 | 0 |
| 2025/04/22 | 48.2 | -0.6 | -1.23 | 1,425 | 6,894.86 | 429 | 30.11 | 2,080.79 | 30.18 | 2,079.49 | 30.16 | -1.29 | -30.19 | 0 | 0 |
| 2025/04/21 | 48.8 | -1.2 | -2.4 | 1,771 | 8,825.01 | 539 | 30.43 | 2,715.8 | 30.77 | 2,672.19 | 30.28 | -43.62 | -809.18 | 0 | 0 |
| 2025/04/18 | 50 | -1 | -1.96 | 3,036 | 15,290.23 | 1,615 | 53.19 | 8,142.77 | 53.25 | 8,133.51 | 53.19 | -9.26 | -57.31 | 0 | 0 |
| 2025/04/17 | 51 | +2.75 | +5.7 | 7,641 | 38,108.42 | 4,974 | 65.1 | 24,781.28 | 65.03 | 24,860.33 | 65.24 | +79.05 | +158.93 | 69 | 0.9 |
| 2025/04/16 | 48.25 | +4.35 | +9.91 | 2,549 | 11,743.78 | 927 | 36.37 | 4,188.68 | 35.67 | 4,299.88 | 36.61 | +111.19 | +1,199.51 | 6 | 0.24 |
| 2025/04/15 | 43.9 | +1.2 | +2.81 | 2,015 | 8,737.05 | 764 | 37.92 | 3,310.83 | 37.89 | 3,314.95 | 37.94 | +4.12 | +53.93 | 1 | 0.05 |
| 2025/04/14 | 42.7 | +2.6 | +6.48 | 1,965 | 8,196.44 | 873 | 44.43 | 3,622.7 | 44.2 | 3,642.36 | 44.44 | +19.66 | +225.2 | 9 | 0.46 |
| 2025/04/11 | 40.1 | -0.45 | -1.11 | 2,274 | 9,042.09 | 1,129 | 49.65 | 4,463.65 | 49.37 | 4,488.32 | 49.64 | +24.68 | +218.6 | 0 | 0 |
| 2025/04/10 | 40.55 | +3.65 | +9.89 | 538 | 2,181.59 | 2 | 0.37 | 8.11 | 0.37 | 8.11 | 0.37 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 36.9 | -4.1 | -10 | 3,886 | 14,856.09 | 1,340 | 34.48 | 5,106.03 | 34.37 | 5,200.3 | 35 | +94.27 | +703.47 | 4 | 0.1 |
| 2025/04/08 | 41 | -2.55 | -5.86 | 3,764 | 15,175.42 | 1,443 | 38.34 | 5,807.81 | 38.27 | 5,840.29 | 38.49 | +32.48 | +225.12 | 0 | 0 |
| 2025/04/07 | 43.55 | -4.8 | -9.93 | 290 | 1,264.92 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 48.35 | -0.95 | -1.93 | 1,602 | 7,798.68 | 589 | 36.76 | 2,869.68 | 36.8 | 2,876.35 | 36.88 | +6.67 | +113.24 | 8 | 0.5 |
| 2025/04/01 | 49.3 | +1.05 | +2.18 | 1,148 | 5,692 | 427 | 37.19 | 2,112.51 | 37.11 | 2,117.14 | 37.19 | +4.63 | +108.43 | 8 | 0.7 |
| 2025/03/31 | 48.25 | -3.85 | -7.39 | 2,722 | 13,527.7 | 841 | 30.89 | 4,153.24 | 30.7 | 4,183.02 | 30.92 | +29.78 | +354.1 | 17 | 0.62 |
| 2025/03/28 | 52.1 | -0.7 | -1.33 | 1,509 | 7,865.78 | 493 | 32.67 | 2,574.12 | 32.73 | 2,576.97 | 32.76 | +2.85 | +57.81 | 8 | 0.53 |
| 2025/03/27 | 52.8 | -0.6 | -1.12 | 1,355 | 7,153.52 | 493 | 36.39 | 2,600.94 | 36.36 | 2,606.54 | 36.44 | +5.6 | +113.59 | 8 | 0.59 |
| 2025/03/26 | 53.4 | -0.7 | -1.29 | 1,385 | 7,439.41 | 368 | 26.56 | 1,978.36 | 26.59 | 1,976.65 | 26.57 | -1.71 | -46.47 | 0 | 0 |
| 2025/03/25 | 54.1 | +0.3 | +0.56 | 1,401 | 7,532.67 | 571 | 40.76 | 3,069.19 | 40.75 | 3,072.77 | 40.79 | +3.58 | +62.7 | 0 | 0 |
| 2025/03/24 | 53.8 | -1.2 | -2.18 | 2,240 | 12,079.09 | 845 | 37.72 | 4,557.15 | 37.73 | 4,561.69 | 37.77 | +4.54 | +53.73 | 10 | 0.45 |
| 2025/03/21 | 55 | +1.2 | +2.23 | 2,523 | 13,766.31 | 861 | 34.13 | 4,689.87 | 34.07 | 4,700.42 | 34.14 | +10.55 | +122.53 | 2 | 0.08 |
| 2025/03/20 | 53.8 | -0.7 | -1.28 | 2,589 | 14,073.07 | 945 | 36.5 | 5,145.85 | 36.57 | 5,142.28 | 36.54 | -3.57 | -37.78 | 0 | 0 |
| 2025/03/19 | 54.5 | -1.5 | -2.68 | 4,328 | 24,128.01 | 1,649 | 38.1 | 9,190.7 | 38.09 | 9,211.29 | 38.18 | +20.59 | +124.86 | 14 | 0.32 |
| 2025/03/18 | 56 | +2.5 | +4.67 | 5,887 | 32,553.93 | 1,595 | 27.09 | 8,775.19 | 26.96 | 8,790.32 | 27 | +15.13 | +94.86 | 16 | 0.27 |
| 2025/03/17 | 53.5 | +0.6 | +1.13 | 6,152 | 33,497.93 | 2,269 | 36.88 | 12,335.75 | 36.83 | 12,346.94 | 36.86 | +11.19 | +49.32 | 22 | 0.36 |
| 2025/03/14 | 52.9 | +1.2 | +2.32 | 4,488 | 23,761.23 | 1,608 | 35.83 | 8,507.26 | 35.8 | 8,511.28 | 35.82 | +4.02 | +25 | 8 | 0.18 |
| 2025/03/13 | 51.7 | +0.9 | +1.77 | 4,389 | 22,718.14 | 1,043 | 23.77 | 5,382.9 | 23.69 | 5,384.78 | 23.7 | +1.88 | +18.02 | 0 | 0 |
| 2025/03/12 | 50.8 | +1.65 | +3.36 | 2,587 | 13,002.31 | 585 | 22.61 | 2,930.72 | 22.54 | 2,939.55 | 22.61 | +8.83 | +150.94 | 0 | 0 |
| 2025/03/11 | 49.15 | +1.15 | +2.4 | 1,512 | 7,323 | 441 | 29.16 | 2,124.55 | 29.01 | 2,134.61 | 29.15 | +10.05 | +228 | 0 | 0 |
| 2025/03/10 | 48 | -0.4 | -0.83 | 781 | 3,765.83 | 187 | 23.95 | 902.7 | 23.97 | 903.35 | 23.99 | +0.65 | +34.76 | 1 | 0.13 |
| 2025/03/07 | 48.4 | -1.05 | -2.12 | 1,305 | 6,375.64 | 345 | 26.44 | 1,686.42 | 26.45 | 1,688.06 | 26.48 | +1.64 | +47.39 | 0 | 0 |
| 2025/03/06 | 49.45 | +0.45 | +0.92 | 1,127 | 5,540.05 | 280 | 24.84 | 1,373.01 | 24.78 | 1,377.5 | 24.86 | +4.5 | +160.54 | 0 | 0 |
| 2025/03/05 | 49 | +0 | +0 | 1,007 | 4,916.06 | 357 | 35.47 | 1,741.02 | 35.41 | 1,744.32 | 35.48 | +3.3 | +92.44 | 0 | 0 |
| 2025/03/04 | 49 | -0.45 | -0.91 | 1,836 | 8,868.94 | 701 | 38.17 | 3,388.17 | 38.2 | 3,395.53 | 38.29 | +7.37 | +105.06 | 0 | 0 |
| 2025/03/03 | 49.45 | +0.35 | +0.71 | 1,982 | 9,745.55 | 661 | 33.35 | 3,245.84 | 33.31 | 3,252.09 | 33.37 | +6.24 | +94.4 | 0 | 0 |
| 2025/02/27 | 49.1 | -1.1 | -2.19 | 2,666 | 13,210.77 | 868 | 32.56 | 4,310.52 | 32.63 | 4,306.19 | 32.6 | -4.33 | -49.88 | 0 | 0 |
| 2025/02/26 | 50.2 | -1.2 | -2.33 | 3,795 | 19,113.45 | 1,459 | 38.45 | 7,354.21 | 38.48 | 7,351.75 | 38.46 | -2.46 | -16.86 | 1 | 0.03 |
| 2025/02/25 | 51.4 | -0.7 | -1.34 | 17,472 | 93,281.98 | 9,534 | 54.57 | 50,873.32 | 54.54 | 50,694.62 | 54.35 | -178.7 | -187.43 | 51 | 0.29 |
| 2025/02/24 | 52.1 | +4.7 | +9.92 | 6,466 | 33,685.64 | 2,899 | 44.84 | 15,103.73 | 44.84 | 15,103.59 | 44.84 | -0.14 | -0.48 | 1 | 0.02 |
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。
