6547
39.25
TWD-0.35 (-0.88%)
2025.08.19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(2025/08/19) 當沖狀況。整體成交張數為246張，佔整體市場成交張數的23.52%。當日現股當沖之總損益為+5.44萬元、每張平均損益則為+221元。
開盤價
39.6
收盤價
39.25
當日範圍
38.7 - 40
成交張數
1,046
開盤價(昨)
39.8
收盤價(昨)
39.6
昨日範圍
39.55 - 40.2
成交張數(昨)
1,043
成交金額
4117.67萬
成交金額(昨)
4148.29萬
52週範圍
34.1 - 56
發行股數
3億
市值
129億
現股當沖－歷史逐日資訊
開盤價
39.6
收盤價
39.25
成交張數
1,046
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(%) | ||||||
| 2025/08/19 | 39.25 | -0.35 | -0.88 | 1,046 | 4,117.66 | 246 | 23.52 | 965.97 | 23.46 | 971.41 | 23.59 | +5.44 | +221.14 | 0 | 0 |
| 2025/08/18 | 39.6 | -0.55 | -1.37 | 1,043 | 4,148.29 | 184 | 17.64 | 731.41 | 17.63 | 731.87 | 17.64 | +0.46 | +24.73 | 0 | 0 |
| 2025/08/15 | 40.15 | -0.3 | -0.74 | 551 | 2,222.68 | 96 | 17.42 | 387.74 | 17.44 | 387.64 | 17.44 | -0.1 | -9.9 | 0 | 0 |
| 2025/08/14 | 40.45 | +0.55 | +1.38 | 564 | 2,279.64 | 40 | 7.09 | 161.09 | 7.07 | 161.78 | 7.1 | +0.69 | +173.75 | 0 | 0 |
| 2025/08/13 | 39.9 | +0.25 | +0.63 | 680 | 2,724.5 | 145 | 21.32 | 580.69 | 21.31 | 581.43 | 21.34 | +0.74 | +51.03 | 0 | 0 |
| 2025/08/12 | 39.65 | -0.05 | -0.13 | 700 | 2,786.49 | 111 | 15.86 | 441.32 | 15.84 | 441.9 | 15.86 | +0.57 | +51.8 | 0 | 0 |
| 2025/08/11 | 39.7 | -1 | -2.46 | 1,520 | 6,050.38 | 204 | 13.42 | 812.57 | 13.43 | 812.56 | 13.43 | -0.01 | -0.25 | 17 | 1.12 |
| 2025/08/08 | 40.7 | -0.6 | -1.45 | 1,156 | 4,737.8 | 195 | 16.87 | 799.12 | 16.87 | 801.79 | 16.92 | +2.68 | +137.44 | 17 | 1.47 |
| 2025/08/07 | 41.3 | -1.45 | -3.39 | 1,682 | 6,991.6 | 435 | 25.86 | 1,810.64 | 25.9 | 1,813.21 | 25.93 | +2.57 | +59.08 | 17 | 1.01 |
| 2025/08/06 | 42.75 | -0.65 | -1.5 | 956 | 4,109.56 | 221 | 23.12 | 953.99 | 23.21 | 954.38 | 23.22 | +0.39 | +17.65 | 0 | 0 |
| 2025/08/05 | 43.4 | +0.05 | +0.12 | 1,248 | 5,468.94 | 406 | 32.53 | 1,778.89 | 32.53 | 1,781.62 | 32.58 | +2.73 | +67.36 | 0 | 0 |
| 2025/08/04 | 43.35 | +0.05 | +0.12 | 1,212 | 5,259.01 | 471 | 38.86 | 2,040.35 | 38.8 | 2,040.92 | 38.81 | +0.57 | +12.1 | 15 | 1.24 |
| 2025/08/01 | 43.3 | +0.15 | +0.35 | 963 | 4,135.08 | 293 | 30.43 | 1,256.18 | 30.38 | 1,259.4 | 30.46 | +3.23 | +110.07 | 15 | 1.56 |
| 2025/07/31 | 43.15 | +0.05 | +0.12 | 867 | 3,745.06 | 268 | 30.91 | 1,157.09 | 30.9 | 1,157.24 | 30.9 | +0.15 | +5.78 | 15 | 1.73 |
| 2025/07/30 | 43.1 | +0 | +0 | 729 | 3,154.26 | 229 | 31.41 | 989.21 | 31.36 | 991.01 | 31.42 | +1.81 | +79.04 | 17 | 2.33 |
| 2025/07/29 | 43.1 | +0.55 | +1.29 | 1,238 | 5,320.42 | 464 | 37.48 | 1,986.86 | 37.34 | 1,998.6 | 37.56 | +11.74 | +253.02 | 23 | 1.86 |
| 2025/07/28 | 42.55 | +0.05 | +0.12 | 1,007 | 4,234.33 | 404 | 40.12 | 1,689.58 | 39.9 | 1,697.02 | 40.08 | +7.44 | +184.16 | 0 | 0 |
| 2025/07/25 | 42.5 | +0.6 | +1.43 | 626 | 2,638.6 | 59 | 9.42 | 246.79 | 9.35 | 248.59 | 9.42 | +1.8 | +305.08 | 0 | 0 |
| 2025/07/24 | 41.9 | +0 | +0 | 530 | 2,216.32 | 169 | 31.89 | 706.13 | 31.86 | 707.91 | 31.94 | +1.78 | +105.62 | 15 | 2.83 |
| 2025/07/23 | 41.9 | +1.2 | +2.95 | 560 | 2,329.47 | 55 | 9.82 | 227.47 | 9.77 | 228.54 | 9.81 | +1.06 | +193.64 | 17 | 3.04 |
| 2025/07/22 | 40.7 | -1.5 | -3.55 | 1,352 | 5,564.31 | 349 | 25.81 | 1,439.98 | 25.88 | 1,439.13 | 25.86 | -0.85 | -24.36 | 13 | 0.96 |
| 2025/07/21 | 42.2 | +0.6 | +1.44 | 853 | 3,602.34 | 242 | 28.37 | 1,019.7 | 28.31 | 1,021.61 | 28.36 | +1.92 | +79.13 | 1 | 0.12 |
| 2025/07/18 | 41.6 | +0.05 | +0.12 | 508 | 2,110.8 | 107 | 21.06 | 444.56 | 21.06 | 444.6 | 21.06 | +0.03 | +2.8 | 0 | 0 |
| 2025/07/17 | 41.55 | +0.45 | +1.09 | 1,048 | 4,379.02 | 300 | 28.63 | 1,248.17 | 28.5 | 1,257.38 | 28.71 | +9.21 | +307.17 | 17 | 1.62 |
| 2025/07/16 | 41.1 | +0.15 | +0.37 | 764 | 3,143.74 | 132 | 17.28 | 542.07 | 17.24 | 543.76 | 17.3 | +1.69 | +128.03 | 0 | 0 |
| 2025/07/15 | 40.95 | -0.15 | -0.36 | 535 | 2,189.67 | 143 | 26.73 | 584.5 | 26.69 | 585.9 | 26.76 | +1.4 | +97.9 | 0 | 0 |
| 2025/07/14 | 41.1 | -0.95 | -2.26 | 704 | 2,915.88 | 240 | 34.09 | 994.85 | 34.12 | 994.23 | 34.1 | -0.62 | -26.04 | 17 | 2.41 |
| 2025/07/11 | 42.05 | +1.35 | +3.32 | 1,033 | 4,318.66 | 322 | 31.17 | 1,340.57 | 31.04 | 1,347.94 | 31.21 | +7.38 | +229.04 | 13 | 1.26 |
| 2025/07/10 | 40.7 | -0.35 | -0.85 | 427 | 1,740.98 | 84 | 19.67 | 342.24 | 19.66 | 342.75 | 19.69 | +0.52 | +61.31 | 0 | 0 |
| 2025/07/09 | 41.05 | +0.7 | +1.73 | 646 | 2,637.9 | 165 | 25.54 | 671.76 | 25.47 | 673.07 | 25.52 | +1.3 | +78.79 | 24 | 3.72 |
| 2025/07/08 | 40.35 | -0.15 | -0.37 | 664 | 2,664.68 | 213 | 32.08 | 854.88 | 32.08 | 855.76 | 32.12 | +0.89 | +41.55 | 19 | 2.86 |
| 2025/07/07 | 40.5 | -0.5 | -1.22 | 555 | 2,246.8 | 139 | 25.05 | 562.09 | 25.02 | 563.42 | 25.08 | +1.33 | +95.68 | 20 | 3.6 |
| 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 |
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。
