6568
147
TWD+4.50 (3.16%)
2025.07.04收盤
宏觀－現股當沖
宏觀最新現股當沖狀況
整理宏觀最新(2025/07/03) 當沖狀況。整體成交張數為642張，佔整體市場成交張數的50.04%。當日現股當沖之總損益為+6.35萬元、每張平均損益則為+99元。
開盤價
142.5
收盤價
147
當日範圍
140 - 147.5
成交張數
969
開盤價(昨)
146
收盤價(昨)
142.5
昨日範圍
141 - 148
成交張數(昨)
1,283
成交金額
1.40億
成交金額(昨)
1.85億
52週範圍
85.5 - 167.5
發行股數
3083萬
市值
45億
現股當沖－歷史逐日資訊
開盤價
142.5
收盤價
147
成交張數
969
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(%) | ||||||
| 2025/07/03 | 142.5 | -0.5 | -0.35 | 1,283 | 18,487.4 | 642 | 50.04 | 9,238.5 | 49.97 | 9,244.85 | 50.01 | +6.35 | +98.91 | 1 | 0.08 |
| 2025/07/02 | 143 | +1 | +0.7 | 1,314 | 18,738.75 | 664 | 50.53 | 9,452.7 | 50.44 | 9,482.6 | 50.6 | +29.9 | +450.3 | 2 | 0.15 |
| 2025/07/01 | 142 | +12.5 | +9.65 | 598 | 8,328.5 | 157 | 26.25 | 2,148.8 | 25.8 | 2,186.15 | 26.25 | +37.35 | +2,378.98 | 1 | 0.17 |
| 2025/06/30 | 129.5 | -0.5 | -0.38 | 154 | 1,978.85 | 47 | 30.52 | 603.3 | 30.49 | 604.5 | 30.55 | +1.2 | +255.32 | 0 | 0 |
| 2025/06/27 | 130 | +1 | +0.78 | 171 | 2,223.35 | 54 | 31.58 | 701.45 | 31.55 | 702.15 | 31.58 | +0.7 | +129.63 | 0 | 0 |
| 2025/06/26 | 129 | +2 | +1.57 | 403 | 5,172.1 | 122 | 30.27 | 1,566.75 | 30.29 | 1,569.95 | 30.35 | +3.2 | +262.3 | 0 | 0 |
| 2025/06/25 | 127 | +5 | +4.1 | 812 | 10,374.1 | 361 | 44.46 | 4,594 | 44.28 | 4,631.3 | 44.64 | +37.3 | +1,033.24 | 0 | 0 |
| 2025/06/24 | 122 | +11 | +9.91 | 332 | 3,970.2 | 79 | 23.8 | 933.85 | 23.52 | 947.65 | 23.87 | +13.8 | +1,746.84 | 0 | 0 |
| 2025/06/23 | 111 | +1 | +0.91 | 30 | 326.9 | 3 | 10 | 32.75 | 10.02 | 32.95 | 10.08 | +0.2 | +666.67 | 0 | 0 |
| 2025/06/20 | 110 | +0 | +0 | 30 | 329.7 | 4 | 13.33 | 44 | 13.35 | 44.15 | 13.39 | +0.15 | +375 | 1 | 3.33 |
| 2025/06/19 | 110 | -3.5 | -3.08 | 53 | 589.95 | 2 | 3.77 | 22.4 | 3.8 | 22.3 | 3.78 | -0.1 | -500 | 1 | 1.89 |
| 2025/06/18 | 113.5 | -1.5 | -1.3 | 66 | 761.4 | 16 | 24.24 | 185 | 24.3 | 184.7 | 24.26 | -0.3 | -187.5 | 0 | 0 |
| 2025/06/17 | 115 | -1 | -0.86 | 130 | 1,512.6 | 34 | 26.15 | 395.65 | 26.16 | 395.4 | 26.14 | -0.25 | -73.53 | 0 | 0 |
| 2025/06/16 | 116 | +5.5 | +4.98 | 153 | 1,742.55 | 39 | 25.49 | 439.7 | 25.23 | 444.45 | 25.51 | +4.75 | +1,217.95 | 0 | 0 |
| 2025/06/13 | 110.5 | -2.5 | -2.21 | 150 | 1,693.65 | 39 | 26 | 440.8 | 26.03 | 440.9 | 26.03 | +0.1 | +25.64 | 0 | 0 |
| 2025/06/12 | 113 | -3 | -2.59 | 113 | 1,297.2 | 36 | 31.86 | 413.7 | 31.89 | 413 | 31.84 | -0.7 | -194.44 | 0 | 0 |
| 2025/06/11 | 116 | +1.5 | +1.31 | 163 | 1,880.45 | 27 | 16.56 | 310.9 | 16.53 | 311.7 | 16.58 | +0.8 | +296.3 | 0 | 0 |
| 2025/06/10 | 114.5 | +1 | +0.88 | 388 | 4,509.65 | 158 | 40.72 | 1,828 | 40.54 | 1,840.3 | 40.81 | +12.3 | +778.48 | 0 | 0 |
| 2025/06/09 | 113.5 | -2.5 | -2.16 | 433 | 4,967.8 | 191 | 44.11 | 2,193.1 | 44.15 | 2,189.85 | 44.08 | -3.25 | -170.16 | 0 | 0 |
| 2025/06/06 | 116 | +10.5 | +9.95 | 220 | 2,484.2 | 51 | 23.18 | 558 | 22.46 | 577.2 | 23.23 | +19.2 | +3,764.71 | 0 | 0 |
| 2025/06/05 | 105.5 | +3.5 | +3.43 | 70 | 741.55 | 13 | 18.57 | 136.8 | 18.45 | 137.65 | 18.56 | +0.85 | +653.85 | 0 | 0 |
| 2025/06/04 | 102 | +2 | +2 | 30 | 305.3 | 6 | 20 | 60.7 | 19.88 | 61.35 | 20.09 | +0.65 | +1,083.33 | 0 | 0 |
| 2025/06/03 | 100 | +0.1 | +0.1 | 54 | 536.84 | 13 | 24.07 | 129.26 | 24.08 | 129.49 | 24.12 | +0.23 | +176.92 | 0 | 0 |
| 2025/06/02 | 99.9 | -3.6 | -3.48 | 75 | 754.1 | 21 | 28 | 211.79 | 28.09 | 210.56 | 27.92 | -1.23 | -585.71 | 0 | 0 |
| 2025/05/29 | 103.5 | -3 | -0.92 | 117 | 1,217.1 | 36 | 30.77 | 375.75 | 30.87 | 374.35 | 30.76 | -1.4 | -388.89 | 0 | 0 |
| 2025/05/28 | 106.5 | +0.5 | +0.47 | 171 | 1,843.65 | 50 | 29.24 | 545.25 | 29.57 | 536.7 | 29.11 | -8.55 | -1,710 | 0 | 0 |
| 2025/05/27 | 106 | -1 | -0.93 | 44 | 468.2 | 5 | 11.36 | 53.2 | 11.36 | 53.3 | 11.38 | +0.1 | +200 | 0 | 0 |
| 2025/05/26 | 107 | +0.5 | +0.47 | 34 | 362.85 | 4 | 11.76 | 42.5 | 11.71 | 42.9 | 11.82 | +0.4 | +1,000 | 0 | 0 |
| 2025/05/23 | 106.5 | +1.5 | +1.43 | 78 | 822.65 | 17 | 21.79 | 178.7 | 21.72 | 180.1 | 21.89 | +1.4 | +823.53 | 0 | 0 |
| 2025/05/22 | 105 | +0 | +0 | 37 | 385.25 | 10 | 27.03 | 104.1 | 27.02 | 104.4 | 27.1 | +0.3 | +300 | 0 | 0 |
| 2025/05/21 | 105 | -0.5 | -0.47 | 43 | 451.25 | 4 | 9.3 | 41.95 | 9.3 | 42 | 9.31 | +0.05 | +125 | 0 | 0 |
| 2025/05/20 | 105.5 | +1 | +0.96 | 31 | 326.55 | 2 | 6.45 | 21 | 6.43 | 21.15 | 6.48 | +0.15 | +750 | 0 | 0 |
| 2025/05/19 | 104.5 | -1.5 | -1.42 | 47 | 494.1 | 5 | 10.64 | 52.55 | 10.64 | 52.55 | 10.64 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 106 | -2 | -1.85 | 82 | 873.8 | 13 | 15.85 | 138.45 | 15.84 | 138.75 | 15.88 | +0.3 | +230.77 | 0 | 0 |
| 2025/05/15 | 108 | +0 | +0 | 60 | 650.75 | 13 | 21.67 | 141 | 21.67 | 140.95 | 21.66 | -0.05 | -38.46 | 0 | 0 |
| 2025/05/14 | 108 | +1 | +0.93 | 66 | 708.5 | 15 | 22.73 | 160.5 | 22.65 | 161.45 | 22.79 | +0.95 | +633.33 | 0 | 0 |
| 2025/05/13 | 107 | +3.5 | +3.38 | 62 | 661.35 | 17 | 27.42 | 181 | 27.37 | 181.7 | 27.47 | +0.7 | +411.76 | 0 | 0 |
| 2025/05/12 | 103.5 | +1 | +0.98 | 92 | 952.1 | 16 | 17.39 | 165.1 | 17.34 | 165.55 | 17.39 | +0.45 | +281.25 | 0 | 0 |
| 2025/05/09 | 102.5 | -0.5 | -0.49 | 43 | 440.65 | 8 | 18.6 | 81.9 | 18.59 | 81.95 | 18.6 | +0.05 | +62.5 | 0 | 0 |
| 2025/05/08 | 103 | +3 | +3 | 45 | 463.05 | 16 | 35.56 | 163.85 | 35.38 | 164.95 | 35.62 | +1.1 | +687.5 | 0 | 0 |
| 2025/05/07 | 100 | -1 | -0.99 | 28 | 280.53 | 7 | 25 | 70.03 | 24.96 | 70.34 | 25.07 | +0.31 | +442.86 | 0 | 0 |
| 2025/05/06 | 101 | -0.5 | -0.49 | 31 | 313.78 | 5 | 16.13 | 50.49 | 16.09 | 50.75 | 16.17 | +0.26 | +520 | 0 | 0 |
| 2025/05/05 | 101.5 | +1 | +1 | 155 | 1,603.6 | 70 | 45.16 | 725.3 | 45.23 | 724.35 | 45.17 | -0.95 | -135.71 | 0 | 0 |
| 2025/05/02 | 100.5 | +0.6 | +0.6 | 88 | 893.57 | 25 | 28.41 | 253.82 | 28.41 | 253.59 | 28.38 | -0.23 | -92 | 0 | 0 |
| 2025/04/30 | 99.9 | -2.6 | -2.54 | 54 | 548.52 | 14 | 25.93 | 141.78 | 25.85 | 143.29 | 26.12 | +1.51 | +1,078.57 | 0 | 0 |
| 2025/04/29 | 102.5 | +0.5 | +0.49 | 67 | 680.65 | 12 | 17.91 | 121.55 | 17.86 | 122.4 | 17.98 | +0.85 | +708.33 | 0 | 0 |
| 2025/04/28 | 102 | +5.9 | +6.14 | 165 | 1,661.78 | 57 | 34.55 | 570.34 | 34.32 | 574.22 | 34.55 | +3.88 | +680.7 | 0 | 0 |
| 2025/04/25 | 96.1 | +2.6 | +2.78 | 71 | 684.03 | 18 | 25.35 | 172.78 | 25.26 | 173.22 | 25.32 | +0.44 | +244.44 | 0 | 0 |
| 2025/04/24 | 93.5 | -2.3 | -2.4 | 35 | 328.35 | 5 | 14.29 | 46.81 | 14.26 | 46.88 | 14.28 | +0.07 | +140 | 0 | 0 |
| 2025/04/23 | 95.8 | +5.3 | +5.86 | 56 | 531.36 | 10 | 17.86 | 94.27 | 17.74 | 94.71 | 17.82 | +0.44 | +440 | 0 | 0 |
| 2025/04/22 | 90.5 | -0.1 | -0.11 | 73 | 665.64 | 16 | 21.92 | 146.09 | 21.95 | 146.01 | 21.94 | -0.08 | -50 | 0 | 0 |
| 2025/04/21 | 90.6 | -4.7 | -4.93 | 80 | 741.8 | 22 | 27.5 | 203.2 | 27.39 | 205.87 | 27.75 | +2.67 | +1,213.64 | 0 | 0 |
| 2025/04/18 | 95.3 | +0.3 | +0.32 | 34 | 322.65 | 12 | 35.29 | 113.58 | 35.2 | 113.94 | 35.31 | +0.36 | +300 | 0 | 0 |
| 2025/04/17 | 95 | -0.9 | -0.94 | 91 | 859.27 | 34 | 37.36 | 320.96 | 37.35 | 321.47 | 37.41 | +0.51 | +150 | 1 | 1.1 |
| 2025/04/16 | 95.9 | -3.1 | -3.13 | 105 | 1,020.1 | 30 | 28.57 | 293.12 | 28.73 | 292.8 | 28.7 | -0.32 | -106.67 | 0 | 0 |
| 2025/04/15 | 99 | +5 | +5.32 | 111 | 1,093.51 | 28 | 25.23 | 273.89 | 25.05 | 274.81 | 25.13 | +0.92 | +328.57 | 0 | 0 |
| 2025/04/14 | 94 | +0.5 | +0.53 | 156 | 1,500.85 | 53 | 33.97 | 511.07 | 34.05 | 512.9 | 34.17 | +1.83 | +345.28 | 0 | 0 |
| 2025/04/11 | 93.5 | -0.5 | -0.53 | 148 | 1,349.46 | 29 | 19.59 | 260.93 | 19.34 | 264.29 | 19.58 | +3.36 | +1,158.62 | 0 | 0 |
| 2025/04/10 | 94 | +8.5 | +9.94 | 178 | 1,669.86 | 54 | 30.34 | 506.47 | 30.33 | 506.33 | 30.32 | -0.14 | -25.93 | 0 | 0 |
| 2025/04/09 | 85.5 | -9.5 | -10 | 282 | 2,435.51 | 58 | 20.57 | 504.28 | 20.71 | 504.3 | 20.71 | +0.02 | +3.45 | 0 | 0 |
| 2025/04/08 | 95 | -10.5 | -9.95 | 211 | 2,004.5 | 6 | 2.84 | 57 | 2.84 | 57 | 2.84 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 105.5 | -11.5 | -9.83 | 50 | 531.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 117 | +1.5 | +1.3 | 78 | 894.37 | 18 | 23.14 | 205.95 | 23.03 | 207.8 | 23.23 | +1.85 | +1,027.78 | 0 | 0 |
| 2025/04/01 | 115.5 | +3 | +2.67 | 149 | 1,702.95 | 52 | 34.95 | 590.4 | 34.67 | 595.7 | 34.98 | +5.3 | +1,019.23 | 0 | 0 |
| 2025/03/31 | 112.5 | -7.5 | -6.25 | 249 | 2,830.57 | 40 | 16.07 | 453.65 | 16.03 | 457.15 | 16.15 | +3.5 | +875 | 0 | 0 |
| 2025/03/28 | 120 | -6.5 | -5.14 | 280 | 3,407.07 | 36 | 12.85 | 440.15 | 12.92 | 436.4 | 12.81 | -3.75 | -1,041.67 | 0 | 0 |
| 2025/03/27 | 126.5 | -1.5 | -1.17 | 85 | 1,082.02 | 6 | 7.07 | 76.15 | 7.04 | 76.95 | 7.11 | +0.8 | +1,333.33 | 0 | 0 |
| 2025/03/26 | 128 | -1.5 | -1.16 | 185 | 2,406.2 | 19 | 10.28 | 248.05 | 10.31 | 245.8 | 10.22 | -2.25 | -1,184.21 | 0 | 0 |
| 2025/03/25 | 129.5 | +2.5 | +1.97 | 154 | 1,964.98 | 30 | 19.5 | 382.85 | 19.48 | 385.15 | 19.6 | +2.3 | +766.67 | 0 | 0 |
| 2025/03/24 | 127 | -3 | -2.31 | 85 | 1,096.03 | 7 | 8.21 | 90.35 | 8.24 | 89.6 | 8.17 | -0.75 | -1,071.43 | 0 | 0 |
| 2025/03/21 | 130 | -3 | -2.26 | 55 | 724.81 | 2 | 3.61 | 26.25 | 3.62 | 26.1 | 3.6 | -0.15 | -750 | 0 | 0 |
| 2025/03/20 | 133 | +5 | +3.91 | 150 | 1,992.98 | 24 | 15.97 | 317.7 | 15.94 | 318.15 | 15.96 | +0.45 | +187.5 | 0 | 0 |
| 2025/03/19 | 128 | -1.5 | -1.16 | 220 | 2,804.17 | 71 | 32.33 | 904 | 32.24 | 911.55 | 32.51 | +7.55 | +1,063.38 | 0 | 0 |
| 2025/03/18 | 129.5 | +1 | +0.78 | 67 | 858.79 | 17 | 25.5 | 219.1 | 25.51 | 219.1 | 25.51 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 128.5 | -0.5 | -0.39 | 73 | 946.96 | 15 | 20.44 | 193.7 | 20.45 | 193.75 | 20.46 | +0.05 | +33.33 | 0 | 0 |
| 2025/03/14 | 129 | -0.5 | -0.39 | 115 | 1,473.08 | 15 | 13.09 | 193.25 | 13.12 | 193 | 13.1 | -0.25 | -166.67 | 0 | 0 |
| 2025/03/13 | 129.5 | -3.5 | -2.63 | 127 | 1,681.7 | 39 | 30.68 | 519.95 | 30.92 | 517.65 | 30.78 | -2.3 | -589.74 | 0 | 0 |
| 2025/03/12 | 133 | +1 | +0.76 | 103 | 1,381.77 | 39 | 37.68 | 521.05 | 37.71 | 521.65 | 37.75 | +0.6 | +153.85 | 0 | 0 |
| 2025/03/11 | 132 | -4 | -2.94 | 251 | 3,311.63 | 65 | 25.94 | 857.05 | 25.88 | 860.5 | 25.98 | +3.45 | +530.77 | 0 | 0 |
| 2025/03/10 | 136 | -4.5 | -3.2 | 364 | 4,985.96 | 112 | 30.81 | 1,536.55 | 30.82 | 1,535.9 | 30.8 | -0.65 | -58.04 | 0 | 0 |
| 2025/03/07 | 140.5 | -2.5 | -1.75 | 190 | 2,690.62 | 46 | 24.18 | 651.85 | 24.23 | 650.7 | 24.18 | -1.15 | -250 | 0 | 0 |
| 2025/03/06 | 143 | -8 | -5.3 | 376 | 5,502.94 | 96 | 25.51 | 1,407.65 | 25.58 | 1,404.3 | 25.52 | -3.35 | -348.96 | 0 | 0 |
| 2025/03/05 | 151 | +2 | +1.34 | 172 | 2,571.99 | 47 | 27.38 | 703.55 | 27.35 | 705.55 | 27.43 | +2 | +425.53 | 0 | 0 |
| 2025/03/04 | 149 | -1 | -0.67 | 437 | 6,512.31 | 220 | 50.33 | 3,276.05 | 50.31 | 3,284.95 | 50.44 | +8.9 | +404.55 | 1 | 0.23 |
| 2025/03/03 | 150 | +2.5 | +1.69 | 443 | 6,636.41 | 164 | 37.05 | 2,452 | 36.95 | 2,461.8 | 37.1 | +9.8 | +597.56 | 1 | 0.23 |
| 2025/02/27 | 147.5 | -1 | -0.67 | 503 | 7,385.75 | 188 | 37.38 | 2,748.25 | 37.21 | 2,771.75 | 37.53 | +23.5 | +1,250 | 0 | 0 |
| 2025/02/26 | 148.5 | +0 | +0 | 343 | 5,080.99 | 107 | 31.2 | 1,585.5 | 31.2 | 1,590.15 | 31.3 | +4.65 | +434.58 | 0 | 0 |
| 2025/02/25 | 148.5 | -12.5 | -7.76 | 930 | 14,191.62 | 222 | 23.86 | 3,384.05 | 23.85 | 3,390.95 | 23.89 | +6.9 | +310.81 | 1 | 0.11 |
| 2025/02/24 | 161 | +1 | +0.62 | 448 | 7,264.61 | 157 | 35.08 | 2,540.05 | 34.96 | 2,548 | 35.07 | +7.95 | +506.37 | 0 | 0 |
| 2025/02/21 | 160 | +4.5 | +2.89 | 364 | 5,778.05 | 131 | 35.99 | 2,075 | 35.91 | 2,080.1 | 36 | +5.1 | +389.31 | 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。
