6568
117
TWD-2.00 (-1.68%)
2025.08.28收盤
宏觀－現股當沖
宏觀最新現股當沖狀況
整理宏觀最新(2025/08/27) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的20.35%。當日現股當沖之總損益為+1.5萬元、每張平均損益則為+652元。
開盤價
119.5
收盤價
117
當日範圍
116.5 - 119.5
成交張數
89
開盤價(昨)
117.5
收盤價(昨)
119
昨日範圍
115.5 - 119
成交張數(昨)
113
成交金額
1050.15萬
成交金額(昨)
1333.95萬
52週範圍
85.5 - 167.5
發行股數
3083萬
市值
36億
現股當沖－歷史逐日資訊
開盤價
119.5
收盤價
117
成交張數
89
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(%) | ||||||
| 2025/09/04 | 117.5 | -1.5 | -1.26 | 157 | 1,868.55 | 45 | 28.66 | 535.35 | 28.65 | 535.5 | 28.66 | +0.15 | +33.33 | 0 | 0 |
| 2025/09/03 | 119 | +6 | +5.31 | 889 | 10,829.4 | 564 | 63.44 | 6,891 | 63.63 | 6,870.1 | 63.44 | -20.9 | -370.57 | 2 | 0.22 |
| 2025/09/02 | 113 | +0 | +0 | 38 | 428.7 | 11 | 28.95 | 124.05 | 28.94 | 124.3 | 28.99 | +0.25 | +227.27 | 0 | 0 |
| 2025/09/01 | 113 | -2.5 | -2.16 | 57 | 648.7 | 7 | 12.28 | 80.25 | 12.37 | 80.25 | 12.37 | +0 | +0 | 0 | 0 |
| 2025/08/29 | 115.5 | -1.5 | -1.28 | 43 | 500.1 | 3 | 6.98 | 34.75 | 6.95 | 35.2 | 7.04 | +0.45 | +1,500 | 0 | 0 |
| 2025/08/28 | 117 | -2 | -1.68 | 89 | 1,050.15 | 21 | 23.6 | 248.65 | 23.68 | 248.55 | 23.67 | -0.1 | -47.62 | 0 | 0 |
| 2025/08/27 | 119 | +3.5 | +3.03 | 113 | 1,333.95 | 23 | 20.35 | 270.5 | 20.28 | 272 | 20.39 | +1.5 | +652.17 | 0 | 0 |
| 2025/08/26 | 115.5 | +1.5 | +1.32 | 50 | 576.35 | 5 | 10 | 57.4 | 9.96 | 57.8 | 10.03 | +0.4 | +800 | 0 | 0 |
| 2025/08/25 | 114 | +2 | +1.79 | 51 | 582.7 | 6 | 11.76 | 68.55 | 11.76 | 68.65 | 11.78 | +0.1 | +166.67 | 0 | 0 |
| 2025/08/22 | 112 | -2 | -1.75 | 35 | 394.05 | 9 | 25.71 | 101.4 | 25.73 | 101.6 | 25.78 | +0.2 | +222.22 | 0 | 0 |
| 2025/08/21 | 114 | +2 | +1.79 | 25 | 285.3 | 5 | 20 | 56.95 | 19.96 | 57.05 | 20 | +0.1 | +200 | 0 | 0 |
| 2025/08/20 | 112 | -3.5 | -3.03 | 104 | 1,179.45 | 18 | 17.31 | 204.85 | 17.37 | 205.95 | 17.46 | +1.1 | +611.11 | 0 | 0 |
| 2025/08/19 | 115.5 | -2 | -1.7 | 133 | 1,563.65 | 41 | 30.83 | 479.15 | 30.64 | 487.45 | 31.17 | +8.3 | +2,024.39 | 0 | 0 |
| 2025/08/18 | 117.5 | +2 | +1.73 | 223 | 2,652.3 | 74 | 33.18 | 869.8 | 32.79 | 886.7 | 33.43 | +16.9 | +2,283.78 | 0 | 0 |
| 2025/08/15 | 115.5 | -0.5 | -0.43 | 69 | 792.9 | 22 | 31.88 | 252.55 | 31.85 | 253.55 | 31.98 | +1 | +454.55 | 0 | 0 |
| 2025/08/14 | 116 | +0.5 | +0.43 | 54 | 628.55 | 6 | 11.11 | 69.75 | 11.1 | 70 | 11.14 | +0.25 | +416.67 | 0 | 0 |
| 2025/08/13 | 115.5 | +2 | +1.76 | 80 | 925.9 | 15 | 18.75 | 172.9 | 18.67 | 173.6 | 18.75 | +0.7 | +466.67 | 0 | 0 |
| 2025/08/12 | 113.5 | +2 | +1.79 | 232 | 2,709 | 89 | 38.36 | 1,036.8 | 38.27 | 1,039.15 | 38.36 | +2.35 | +264.04 | 0 | 0 |
| 2025/08/11 | 111.5 | -2.5 | -2.19 | 123 | 1,363.05 | 16 | 13.01 | 177 | 12.99 | 178.35 | 13.08 | +1.35 | +843.75 | 0 | 0 |
| 2025/08/08 | 114 | -3 | -2.56 | 66 | 758.05 | 6 | 9.09 | 69.05 | 9.11 | 69.1 | 9.12 | +0.05 | +83.33 | 0 | 0 |
| 2025/08/07 | 117 | +0.5 | +0.43 | 55 | 641.1 | 4 | 7.27 | 46 | 7.18 | 46.7 | 7.28 | +0.7 | +1,750 | 0 | 0 |
| 2025/08/06 | 116.5 | -2 | -1.69 | 59 | 685.8 | 10 | 16.95 | 116.25 | 16.95 | 116.65 | 17.01 | +0.4 | +400 | 0 | 0 |
| 2025/08/05 | 118.5 | +2.5 | +2.16 | 60 | 707.25 | 13 | 21.67 | 153.05 | 21.64 | 153.65 | 21.72 | +0.6 | +461.54 | 0 | 0 |
| 2025/08/04 | 116 | +1 | +0.87 | 67 | 772.1 | 18 | 26.87 | 206.35 | 26.73 | 207.7 | 26.9 | +1.35 | +750 | 0 | 0 |
| 2025/08/01 | 115 | +1.5 | +1.32 | 90 | 1,035.15 | 30 | 33.33 | 344.25 | 33.26 | 345.25 | 33.35 | +1 | +333.33 | 0 | 0 |
| 2025/07/31 | 113.5 | -6 | -5.02 | 199 | 2,275.8 | 34 | 17.09 | 388 | 17.05 | 388.9 | 17.09 | +0.9 | +264.71 | 0 | 0 |
| 2025/07/30 | 119.5 | +0 | +0 | 32 | 382.25 | 8 | 25 | 95.4 | 24.96 | 95.65 | 25.02 | +0.25 | +312.5 | 0 | 0 |
| 2025/07/29 | 119.5 | -0.5 | -0.42 | 50 | 596.4 | 10 | 20 | 119.5 | 20.04 | 119.7 | 20.07 | +0.2 | +200 | 0 | 0 |
| 2025/07/28 | 120 | -3.5 | -2.83 | 93 | 1,125.05 | 5 | 5.38 | 60.75 | 5.4 | 61.05 | 5.43 | +0.3 | +600 | 0 | 0 |
| 2025/07/25 | 123.5 | +0 | +0 | 45 | 552.95 | 4 | 8.89 | 49.1 | 8.88 | 49.35 | 8.92 | +0.25 | +625 | 0 | 0 |
| 2025/07/24 | 123.5 | +0 | +0 | 44 | 542.1 | 12 | 27.27 | 148.15 | 27.33 | 148.45 | 27.38 | +0.3 | +250 | 0 | 0 |
| 2025/07/23 | 123.5 | +2 | +1.65 | 70 | 861.3 | 9 | 12.86 | 110.5 | 12.83 | 110.7 | 12.85 | +0.2 | +222.22 | 0 | 0 |
| 2025/07/22 | 121.5 | -4 | -3.19 | 154 | 1,896.8 | 47 | 30.52 | 582.7 | 30.72 | 580.25 | 30.59 | -2.45 | -521.28 | 0 | 0 |
| 2025/07/21 | 125.5 | -0.5 | -0.4 | 198 | 2,514.55 | 88 | 44.44 | 1,118.7 | 44.49 | 1,117.3 | 44.43 | -1.4 | -159.09 | 0 | 0 |
| 2025/07/18 | 126 | +0 | +0 | 178 | 2,245.55 | 71 | 39.89 | 897 | 39.95 | 896.9 | 39.94 | -0.1 | -14.08 | 0 | 0 |
| 2025/07/17 | 126 | +2.5 | +2.02 | 209 | 2,634.65 | 74 | 35.41 | 931.1 | 35.34 | 932.65 | 35.4 | +1.55 | +209.46 | 0 | 0 |
| 2025/07/16 | 123.5 | +2 | +1.65 | 159 | 1,971.7 | 52 | 32.7 | 644.25 | 32.67 | 646.65 | 32.8 | +2.4 | +461.54 | 0 | 0 |
| 2025/07/15 | 121.5 | -2.5 | -2.02 | 211 | 2,570.65 | 45 | 21.33 | 548.05 | 21.32 | 548.45 | 21.34 | +0.4 | +88.89 | 0 | 0 |
| 2025/07/14 | 124 | -5 | -3.88 | 195 | 2,442.35 | 54 | 27.69 | 676.25 | 27.69 | 680.35 | 27.86 | +4.1 | +759.26 | 0 | 0 |
| 2025/07/11 | 129 | -0.5 | -0.39 | 195 | 2,539.15 | 75 | 38.46 | 977.1 | 38.48 | 976.9 | 38.47 | -0.2 | -26.67 | 0 | 0 |
| 2025/07/10 | 129.5 | -1 | -0.77 | 339 | 4,403.8 | 107 | 31.56 | 1,390.85 | 31.58 | 1,398.1 | 31.75 | +7.25 | +677.57 | 0 | 0 |
| 2025/07/09 | 130.5 | -4.5 | -3.33 | 651 | 8,466.6 | 211 | 32.41 | 2,732.65 | 32.28 | 2,754.5 | 32.53 | +21.85 | +1,035.55 | 1 | 0.15 |
| 2025/07/08 | 135 | -1 | -0.74 | 201 | 2,712.3 | 87 | 43.28 | 1,173.05 | 43.25 | 1,176.75 | 43.39 | +3.7 | +425.29 | 0 | 0 |
| 2025/07/07 | 136 | -11 | -7.48 | 848 | 11,683.25 | 406 | 47.88 | 5,573.2 | 47.7 | 5,605.05 | 47.98 | +31.85 | +784.48 | 2 | 0.24 |
| 2025/07/04 | 147 | +4.5 | +3.16 | 969 | 14,003.3 | 374 | 38.6 | 5,394.9 | 38.53 | 5,408.9 | 38.63 | +14 | +374.33 | 1 | 0.1 |
| 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 |
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。
