6547
40.55
TWD+3.65 (9.89%)
2025.04.10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(2025/04/09) 當沖狀況。整體成交張數為1,340張，佔整體市場成交張數的33.91%。當日現股當沖之總損益為+94.27萬元、每張平均損益則為+703元。
開盤價
40.55
收盤價
40.55
當日範圍
40.55 - 40.55
成交張數
549
開盤價(昨)
40
收盤價(昨)
36.9
昨日範圍
36.9 - 40.65
成交張數(昨)
3,951
成交金額
2226.19萬
成交金額(昨)
1.51億
52週範圍
34.1 - 56.3
發行股數
3億
市值
133億
現股當沖－歷史逐日資訊
開盤價
40.55
收盤價
40.55
成交張數
549
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(%) | ||||||
| 2025/04/09 | 36.9 | -4.1 | -10 | 3,951 | 15,104.79 | 1,340 | 33.91 | 5,106.03 | 33.8 | 5,200.3 | 34.43 | +94.27 | +703.47 | 4 | 0.1 |
| 2025/04/08 | 41 | -2.55 | -5.86 | 3,817 | 15,389.82 | 1,443 | 37.8 | 5,807.81 | 37.74 | 5,840.29 | 37.95 | +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 |
| 2025/02/21 | 47.4 | +0.25 | +0.53 | 1,260 | 6,015.25 | 549 | 43.56 | 2,618.86 | 43.54 | 2,622.53 | 43.6 | +3.67 | +66.76 | 0 | 0 |
| 2025/02/20 | 47.15 | +0.4 | +0.86 | 1,244 | 5,879.69 | 482 | 38.75 | 2,275.49 | 38.7 | 2,279.24 | 38.76 | +3.75 | +77.7 | 1 | 0.08 |
| 2025/02/19 | 46.75 | +0 | +0 | 871 | 4,050.31 | 192 | 22.04 | 893.12 | 22.05 | 894.87 | 22.09 | +1.74 | +90.62 | 0 | 0 |
| 2025/02/18 | 46.75 | -0.5 | -1.06 | 1,106 | 5,186.62 | 303 | 27.39 | 1,420.89 | 27.4 | 1,422.03 | 27.42 | +1.14 | +37.46 | 0 | 0 |
| 2025/02/17 | 47.25 | +0.55 | +1.18 | 1,130 | 5,308.45 | 384 | 33.97 | 1,801.31 | 33.93 | 1,804.12 | 33.99 | +2.81 | +73.05 | 14 | 1.24 |
| 2025/02/14 | 46.7 | -0.4 | -0.85 | 1,796 | 8,348.96 | 606 | 33.75 | 2,818.83 | 33.76 | 2,823.41 | 33.82 | +4.58 | +75.5 | 9 | 0.5 |
| 2025/02/13 | 47.1 | +0.15 | +0.32 | 1,272 | 6,010.85 | 378 | 29.71 | 1,784.98 | 29.7 | 1,788.28 | 29.75 | +3.29 | +87.17 | 10 | 0.79 |
| 2025/02/12 | 46.95 | -0.05 | -0.11 | 2,399 | 11,432.5 | 1,138 | 47.44 | 5,417.99 | 47.39 | 5,431.32 | 47.51 | +13.33 | +117.14 | 27 | 1.13 |
| 2025/02/11 | 47 | -1.65 | -3.39 | 3,290 | 15,642.46 | 1,064 | 32.34 | 5,067.29 | 32.39 | 5,057.11 | 32.33 | -10.18 | -95.63 | 10 | 0.3 |
| 2025/02/10 | 48.65 | -2.65 | -5.17 | 4,146 | 20,612.85 | 1,482 | 35.75 | 7,389.33 | 35.85 | 7,376.39 | 35.79 | -12.95 | -87.35 | 11 | 0.27 |
| 2025/01/15 | 49.55 | -0.85 | -1.69 | 13,753 | 68,765.25 | 9,565 | 69.55 | 47,804.46 | 69.52 | 47,844.29 | 69.58 | +39.84 | +41.65 | 47 | 0.34 |
| 2025/01/14 | 50.4 | +1.1 | +2.23 | 31,333 | 153,698.54 | 23,552 | 75.17 | 115,431.02 | 75.1 | 115,655.02 | 75.25 | +224 | +95.11 | 61 | 0.19 |
| 2025/01/13 | 49.3 | +4.45 | +9.92 | 19,543 | 95,875.35 | 7,828 | 40.06 | 38,283.88 | 39.93 | 38,348.61 | 40 | +64.73 | +82.7 | 34 | 0.17 |
| 2025/01/10 | 44.85 | +4.05 | +9.93 | 2,012 | 9,023.91 | 26 | 1.29 | 116.61 | 1.29 | 116.61 | 1.29 | +0 | +0 | 0 | 0 |
| 2025/01/09 | 40.8 | +3.7 | +9.97 | 6,883 | 27,221.72 | 3,502 | 50.88 | 13,762.67 | 50.56 | 13,882.76 | 51 | +120.09 | +342.92 | 10 | 0.15 |
| 2025/01/08 | 37.1 | +1.55 | +4.36 | 3,191 | 11,873.37 | 1,659 | 51.98 | 6,155.5 | 51.84 | 6,189 | 52.13 | +33.5 | +201.93 | 1 | 0.03 |
| 2025/01/07 | 35.55 | +0.05 | +0.14 | 473 | 1,687.78 | 136 | 28.74 | 485.63 | 28.77 | 485.49 | 28.76 | -0.14 | -10.66 | 0 | 0 |
| 2025/01/06 | 35.5 | +0.3 | +0.85 | 524 | 1,877.58 | 153 | 29.18 | 547.01 | 29.13 | 548.38 | 29.21 | +1.37 | +89.54 | 0 | 0 |
| 2025/01/03 | 35.2 | -0.05 | -0.14 | 644 | 2,296.97 | 267 | 41.45 | 952.88 | 41.48 | 955.13 | 41.58 | +2.25 | +84.46 | 0 | 0 |
| 2025/01/02 | 35.25 | -0.8 | -2.22 | 609 | 2,165.61 | 167 | 27.43 | 595.51 | 27.5 | 595.48 | 27.5 | -0.04 | -2.1 | 1 | 0.16 |
| 2024/12/31 | 36.05 | -1.1 | -2.96 | 859 | 3,110.71 | 188 | 21.88 | 682.33 | 21.93 | 682.7 | 21.95 | +0.37 | +19.68 | 0 | 0 |
| 2024/12/30 | 37.15 | -0.45 | -1.2 | 752 | 2,812.1 | 211 | 28.07 | 791.24 | 28.14 | 791.71 | 28.15 | +0.47 | +22.27 | 0 | 0 |
| 2024/12/27 | 37.6 | -0.5 | -1.31 | 2,349 | 8,978.58 | 1,266 | 53.89 | 4,839.69 | 53.9 | 4,845.15 | 53.96 | +5.46 | +43.17 | 0 | 0 |
| 2024/12/26 | 38.1 | +2 | +5.54 | 2,517 | 9,593.41 | 1,022 | 40.6 | 3,882.28 | 40.47 | 3,910.86 | 40.77 | +28.59 | +279.7 | 1 | 0.04 |
| 2024/12/25 | 36.1 | -0.55 | -1.5 | 541 | 1,960.76 | 120 | 22.18 | 434.25 | 22.15 | 435.21 | 22.2 | +0.96 | +80 | 0 | 0 |
| 2024/12/24 | 36.65 | -0.4 | -1.08 | 985 | 3,628.04 | 397 | 40.29 | 1,462.67 | 40.32 | 1,462.86 | 40.32 | +0.18 | +4.66 | 0 | 0 |
| 2024/12/23 | 37.05 | +1.9 | +5.41 | 1,654 | 6,063.68 | 409 | 24.72 | 1,494.11 | 24.64 | 1,499.48 | 24.73 | +5.38 | +131.54 | 0 | 0 |
| 2024/12/20 | 35.15 | +1.05 | +3.08 | 1,421 | 5,023 | 401 | 28.21 | 1,413.88 | 28.15 | 1,418.88 | 28.25 | +5 | +124.81 | 0 | 0 |
| 2024/12/19 | 34.1 | -0.5 | -1.45 | 477 | 1,625.6 | 106 | 22.24 | 361.7 | 22.25 | 361.95 | 22.27 | +0.25 | +23.58 | 0 | 0 |
| 2024/12/18 | 34.6 | +0.5 | +1.47 | 684 | 2,350.19 | 168 | 24.56 | 576.42 | 24.53 | 578.69 | 24.62 | +2.27 | +134.82 | 0 | 0 |
| 2024/12/17 | 34.1 | -0.7 | -2.01 | 754 | 2,605.66 | 155 | 20.56 | 537.26 | 20.62 | 538.55 | 20.67 | +1.29 | +83.23 | 2 | 0.27 |
| 2024/12/16 | 34.8 | +0.45 | +1.31 | 777 | 2,709.68 | 219 | 28.19 | 762.29 | 28.13 | 764.33 | 28.21 | +2.04 | +92.92 | 0 | 0 |
| 2024/12/13 | 34.35 | -1.1 | -3.1 | 1,461 | 5,047.91 | 394 | 26.96 | 1,357.91 | 26.9 | 1,367.37 | 27.09 | +9.45 | +239.85 | 0 | 0 |
| 2024/12/12 | 35.45 | -0.35 | -0.98 | 626 | 2,246.36 | 180 | 28.75 | 647.73 | 28.83 | 646.68 | 28.79 | -1.05 | -58.33 | 0 | 0 |
| 2024/12/11 | 35.8 | -1.95 | -5.17 | 1,358 | 4,949.73 | 160 | 11.78 | 583.3 | 11.78 | 585.85 | 11.84 | +2.54 | +159.06 | 0 | 0 |
| 2024/12/10 | 37.75 | -0.1 | -0.26 | 304 | 1,149.32 | 56 | 18.45 | 211.78 | 18.43 | 212.21 | 18.46 | +0.43 | +76.79 | 0 | 0 |
| 2024/12/09 | 37.85 | +0.2 | +0.53 | 373 | 1,401.23 | 76 | 20.37 | 284.24 | 20.28 | 285.75 | 20.39 | +1.51 | +198.68 | 0 | 0 |
| 2024/12/06 | 37.65 | -0.15 | -0.4 | 511 | 1,927.54 | 120 | 23.5 | 454.18 | 23.56 | 453.42 | 23.52 | -0.76 | -63.33 | 0 | 0 |
| 2024/12/05 | 37.8 | -0.95 | -2.45 | 885 | 3,399.45 | 241 | 27.23 | 933.1 | 27.45 | 928.54 | 27.31 | -4.56 | -189.21 | 0 | 0 |
| 2024/12/04 | 38.75 | +0.3 | +0.78 | 268 | 1,034.52 | 31 | 11.56 | 119.47 | 11.55 | 119.67 | 11.57 | +0.2 | +64.52 | 0 | 0 |
| 2024/12/03 | 38.45 | -0.15 | -0.39 | 279 | 1,075.81 | 58 | 20.78 | 223.56 | 20.78 | 223.64 | 20.79 | +0.09 | +14.66 | 0 | 0 |
| 2024/12/02 | 38.6 | -0.7 | -1.78 | 344 | 1,341.25 | 54 | 15.68 | 210.78 | 15.71 | 210.6 | 15.7 | -0.17 | -32.41 | 0 | 0 |
| 2024/11/29 | 39.3 | +0.4 | +1.03 | 365 | 1,427.18 | 75 | 20.55 | 291.49 | 20.42 | 293.52 | 20.57 | +2.04 | +271.33 | 0 | 0 |
| 2024/11/28 | 38.9 | -0.25 | -0.64 | 627 | 2,426.21 | 227 | 36.2 | 877.4 | 36.16 | 880.61 | 36.3 | +3.21 | +141.19 | 0 | 0 |
| 2024/11/27 | 39.15 | +0.6 | +1.56 | 1,957 | 7,792.42 | 799 | 40.83 | 3,175.3 | 40.75 | 3,190.89 | 40.95 | +15.59 | +195.06 | 1 | 0.05 |
| 2024/11/26 | 38.55 | +0.05 | +0.13 | 450 | 1,734.63 | 229 | 50.89 | 884.15 | 50.97 | 882.53 | 50.88 | -1.61 | -70.52 | 0 | 0 |
| 2024/11/25 | 38.5 | +0.2 | +0.52 | 553 | 2,130.54 | 57 | 10.31 | 218.57 | 10.26 | 219.66 | 10.31 | +1.08 | +190.35 | 0 | 0 |
| 2024/11/22 | 38.3 | +0.7 | +1.86 | 699 | 2,669.28 | 136 | 19.46 | 518.19 | 19.41 | 519.47 | 19.46 | +1.28 | +94.12 | 0 | 0 |
| 2024/11/21 | 37.6 | +0.15 | +0.4 | 406 | 1,522.6 | 91 | 22.41 | 340.93 | 22.39 | 341.57 | 22.43 | +0.65 | +70.88 | 1 | 0.25 |
| 2024/11/20 | 37.45 | -0.25 | -0.66 | 400 | 1,501.97 | 90 | 22.5 | 337.63 | 22.48 | 338.6 | 22.54 | +0.96 | +106.67 | 0 | 0 |
| 2024/11/19 | 37.7 | +0.6 | +1.62 | 555 | 2,080.71 | 97 | 17.48 | 363.07 | 17.45 | 363.81 | 17.49 | +0.74 | +76.8 | -- | -- |
| 2024/11/18 | 37.1 | -0.6 | -1.59 | 557 | 2,072.51 | 97 | 17.41 | 360.9 | 17.41 | 361.45 | 17.44 | +0.55 | +56.19 | -- | -- |
| 2024/11/15 | 37.7 | +0.4 | +1.07 | 641 | 2,409.05 | 186 | 29.02 | 698.48 | 28.99 | 699.83 | 29.05 | +1.35 | +72.85 | -- | -- |
| 2024/11/14 | 37.3 | -1.3 | -3.37 | 1,379 | 5,198.9 | 266 | 19.29 | 1,001.4 | 19.26 | 1,010.43 | 19.44 | +9.04 | +339.66 | -- | -- |
| 2024/11/13 | 38.6 | +0.15 | +0.39 | 803 | 3,094.18 | 159 | 19.8 | 611.76 | 19.77 | 613.24 | 19.82 | +1.47 | +92.45 | -- | -- |
| 2024/11/12 | 38.45 | -1.55 | -3.87 | 1,694 | 6,555.6 | 420 | 24.79 | 1,625.09 | 24.79 | 1,631.82 | 24.89 | +6.73 | +160.24 | -- | -- |
| 2024/11/11 | 40 | -0.15 | -0.37 | 660 | 2,635.06 | 179 | 27.12 | 713.18 | 27.07 | 715.01 | 27.13 | +1.83 | +102.51 | -- | -- |
| 2024/11/08 | 40.15 | -0.8 | -1.95 | 507 | 2,049.57 | 82 | 16.17 | 332.26 | 16.21 | 331.94 | 16.2 | -0.33 | -39.63 | -- | -- |
| 2024/11/07 | 40.95 | +0.95 | +2.38 | 761 | 3,110.14 | 197 | 25.89 | 801.5 | 25.77 | 805.71 | 25.91 | +4.21 | +213.96 | -- | -- |
| 2024/11/06 | 40 | -0.25 | -0.62 | 731 | 2,930.45 | 211 | 28.86 | 845.92 | 28.87 | 846.5 | 28.89 | +0.58 | +27.49 | -- | -- |
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。
