6568
100.5
TWD+2.00 (2.03%)
2025.11.26收盤
宏觀－現股當沖
宏觀最新現股當沖狀況
整理宏觀最新(2025/11/26) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的11.9%。當日現股當沖之總損益為+1,500元、每張平均損益則為+300元。
開盤價
100
收盤價
100.5
當日範圍
100 - 102.5
成交張數
42
開盤價(昨)
97.1
收盤價(昨)
98.5
昨日範圍
96.4 - 99.2
成交張數(昨)
31
成交金額
424.75萬
成交金額(昨)
303.51萬
52週範圍
85.5 - 167.5
發行股數
3083萬
市值
31億
現股當沖－歷史逐日資訊
開盤價
100
收盤價
100.5
成交張數
42
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(%) | ||||||
| 2025/11/26 | 100.5 | +2 | +2.03 | 42 | 424.75 | 5 | 11.9 | 50.45 | 11.88 | 50.6 | 11.91 | +0.15 | +300 | 0 | 0 |
| 2025/11/25 | 98.5 | +2.4 | +2.5 | 31 | 303.51 | 3 | 9.68 | 29.06 | 9.57 | 29.36 | 9.67 | +0.3 | +1,000 | 0 | 0 |
| 2025/11/24 | 96.1 | +0.1 | +0.1 | 21 | 202.11 | 5 | 23.81 | 48.1 | 23.8 | 48.2 | 23.85 | +0.1 | +200 | 0 | 0 |
| 2025/11/21 | 96 | -3 | -3.03 | 47 | 454.96 | 10 | 21.28 | 97.12 | 21.35 | 97.27 | 21.38 | +0.15 | +150 | 0 | 0 |
| 2025/11/20 | 99 | +3.7 | +3.88 | 29 | 285.35 | 4 | 13.79 | 39.35 | 13.79 | 39.4 | 13.81 | +0.05 | +125 | 0 | 0 |
| 2025/11/19 | 95.3 | -2.4 | -2.46 | 68 | 654.43 | 16 | 23.53 | 154.02 | 23.53 | 153.81 | 23.5 | -0.21 | -131.25 | 0 | 0 |
| 2025/11/18 | 97.7 | -2.1 | -2.1 | 103 | 1,014.11 | 28 | 27.18 | 276.19 | 27.23 | 276.68 | 27.28 | +0.49 | +175 | 0 | 0 |
| 2025/11/17 | 99.8 | -1.2 | -1.19 | 61 | 610.05 | 12 | 19.67 | 120.13 | 19.69 | 120.15 | 19.7 | +0.02 | +16.67 | 0 | 0 |
| 2025/11/14 | 101 | -1 | -0.98 | 31 | 314.6 | 5 | 16.13 | 50.45 | 16.04 | 51.3 | 16.31 | +0.85 | +1,700 | 0 | 0 |
| 2025/11/13 | 102 | -1 | -0.97 | 54 | 553.85 | 6 | 11.11 | 61.55 | 11.11 | 61.7 | 11.14 | +0.15 | +250 | 0 | 0 |
| 2025/11/12 | 103 | +1.5 | +1.48 | 39 | 403.6 | 12 | 30.77 | 124.45 | 30.83 | 124.35 | 30.81 | -0.1 | -83.33 | 0 | 0 |
| 2025/11/11 | 101.5 | +0.5 | +0.5 | 53 | 541.5 | 10 | 18.87 | 102.15 | 18.86 | 102.05 | 18.85 | -0.1 | -100 | 0 | 0 |
| 2025/11/10 | 101 | -1 | -0.98 | 219 | 2,193.13 | 64 | 29.22 | 638.51 | 29.11 | 644.89 | 29.41 | +6.38 | +996.88 | 0 | 0 |
| 2025/11/07 | 102 | -7 | -6.42 | 147 | 1,537.8 | 20 | 13.61 | 207.1 | 13.47 | 209.4 | 13.62 | +2.3 | +1,150 | 0 | 0 |
| 2025/11/06 | 109 | +1 | +0.93 | 45 | 487.2 | 9 | 20 | 97.55 | 20.02 | 97.5 | 20.01 | -0.05 | -55.56 | 0 | 0 |
| 2025/11/05 | 108 | -1 | -0.92 | 56 | 596.7 | 11 | 19.64 | 116.95 | 19.6 | 118 | 19.78 | +1.05 | +954.55 | 0 | 0 |
| 2025/11/04 | 109 | -1 | -0.91 | 66 | 721.25 | 6 | 9.09 | 65.2 | 9.04 | 65.75 | 9.12 | +0.55 | +916.67 | 0 | 0 |
| 2025/11/03 | 110 | -1.5 | -1.35 | 80 | 884.25 | 10 | 12.5 | 110.65 | 12.51 | 110.65 | 12.51 | +0 | +0 | 0 | 0 |
| 2025/10/31 | 111.5 | -1 | -0.89 | 78 | 872.75 | 11 | 14.1 | 122.95 | 14.09 | 123.35 | 14.13 | +0.4 | +363.64 | 1 | 1.28 |
| 2025/10/30 | 112.5 | +0 | +0 | 83 | 929.5 | 8 | 9.64 | 89.65 | 9.64 | 89.95 | 9.68 | +0.3 | +375 | 0 | 0 |
| 2025/10/29 | 112.5 | -2 | -1.75 | 137 | 1,552.45 | 39 | 28.47 | 444.3 | 28.62 | 441.1 | 28.41 | -3.2 | -820.51 | 0 | 0 |
| 2025/10/28 | 114.5 | +0.5 | +0.44 | 59 | 673.25 | 7 | 11.86 | 79.9 | 11.87 | 80 | 11.88 | +0.1 | +142.86 | 0 | 0 |
| 2025/10/27 | 114 | +0 | +0 | 71 | 808.9 | 11 | 15.49 | 125 | 15.45 | 125.6 | 15.53 | +0.6 | +545.45 | 0 | 0 |
| 2025/10/23 | 114 | -1.5 | -1.3 | 54 | 615.7 | 7 | 12.96 | 79.8 | 12.96 | 80.15 | 13.02 | +0.35 | +500 | 0 | 0 |
| 2025/10/22 | 115.5 | +0.5 | +0.43 | 65 | 747.3 | 15 | 23.08 | 171.4 | 22.94 | 172.35 | 23.06 | +0.95 | +633.33 | 0 | 0 |
| 2025/10/21 | 115 | +1.5 | +1.32 | 80 | 922.45 | 19 | 23.75 | 218.4 | 23.68 | 219.8 | 23.83 | +1.4 | +736.84 | 0 | 0 |
| 2025/10/20 | 113.5 | +1 | +0.89 | 43 | 486.45 | 5 | 11.63 | 56.45 | 11.6 | 56.6 | 11.64 | +0.15 | +300 | 0 | 0 |
| 2025/10/17 | 112.5 | -1.5 | -1.32 | 60 | 678.85 | 9 | 15 | 101.65 | 14.97 | 102.3 | 15.07 | +0.65 | +722.22 | 0 | 0 |
| 2025/10/16 | 114 | +2 | +1.79 | 45 | 511.4 | 5 | 11.11 | 56.8 | 11.11 | 57 | 11.15 | +0.2 | +400 | 0 | 0 |
| 2025/10/15 | 112 | -1 | -0.88 | 80 | 899.65 | 5 | 6.25 | 56.1 | 6.24 | 56.45 | 6.27 | +0.35 | +700 | 0 | 0 |
| 2025/10/14 | 113 | -2 | -1.74 | 148 | 1,684.45 | 20 | 13.51 | 229.3 | 13.61 | 228.85 | 13.59 | -0.45 | -225 | 0 | 0 |
| 2025/10/13 | 115 | -4.5 | -3.77 | 152 | 1,741.4 | 42 | 27.63 | 479.15 | 27.52 | 482.45 | 27.7 | +3.3 | +785.71 | 0 | 0 |
| 2025/10/09 | 119.5 | -6 | -4.78 | 456 | 5,545.8 | 97 | 21.27 | 1,185.3 | 21.37 | 1,183.1 | 21.33 | -2.2 | -226.8 | 0 | 0 |
| 2025/10/08 | 125.5 | -0.5 | -0.4 | 144 | 1,794.75 | 42 | 29.17 | 523.2 | 29.15 | 524.9 | 29.25 | +1.7 | +404.76 | 0 | 0 |
| 2025/10/07 | 126 | -1.5 | -1.18 | 138 | 1,734.45 | 32 | 23.19 | 402.8 | 23.22 | 404.15 | 23.3 | +1.35 | +421.88 | 0 | 0 |
| 2025/10/03 | 127.5 | -2.5 | -1.92 | 275 | 3,473.65 | 93 | 33.82 | 1,172 | 33.74 | 1,177.75 | 33.91 | +5.75 | +618.28 | 0 | 0 |
| 2025/10/02 | 130 | +6 | +4.84 | 750 | 9,891.15 | 332 | 44.27 | 4,340.5 | 43.88 | 4,387.5 | 44.36 | +47 | +1,415.66 | 0 | 0 |
| 2025/10/01 | 124 | -3.5 | -2.75 | 357 | 4,489.05 | 125 | 35.01 | 1,573.8 | 35.06 | 1,570.6 | 34.99 | -3.2 | -256 | 0 | 0 |
| 2025/09/30 | 127.5 | +11.5 | +9.91 | 622 | 7,779.1 | 154 | 24.76 | 1,899.75 | 24.42 | 1,925.05 | 24.75 | +25.3 | +1,642.86 | 0 | 0 |
| 2025/09/26 | 116 | +0.5 | +0.43 | 344 | 4,083.6 | 151 | 43.9 | 1,791.55 | 43.87 | 1,793.6 | 43.92 | +2.05 | +135.76 | 0 | 0 |
| 2025/09/25 | 115.5 | +1 | +0.87 | 66 | 761.7 | 8 | 12.12 | 92.55 | 12.15 | 92.3 | 12.12 | -0.25 | -312.5 | 0 | 0 |
| 2025/09/24 | 114.5 | -1 | -0.87 | 32 | 367.85 | 5 | 15.62 | 57.7 | 15.69 | 57.75 | 15.7 | +0.05 | +100 | 0 | 0 |
| 2025/09/23 | 115.5 | +0 | +0 | 31 | 358.9 | 5 | 16.13 | 57.85 | 16.12 | 57.9 | 16.13 | +0.05 | +100 | 0 | 0 |
| 2025/09/22 | 115.5 | -0.5 | -0.43 | 33 | 382.65 | 1 | 3.03 | 11.55 | 3.02 | 11.6 | 3.03 | +0.05 | +500 | 0 | 0 |
| 2025/09/19 | 116 | -0.5 | -0.43 | 82 | 961.65 | 11 | 13.41 | 129.05 | 13.42 | 128.7 | 13.38 | -0.35 | -318.18 | 0 | 0 |
| 2025/09/18 | 116.5 | +2 | +1.75 | 48 | 558.2 | 5 | 10.42 | 57.9 | 10.37 | 58.35 | 10.45 | +0.45 | +900 | 0 | 0 |
| 2025/09/17 | 114.5 | +1 | +0.88 | 83 | 951.55 | 20 | 24.1 | 228.2 | 23.98 | 230.6 | 24.23 | +2.4 | +1,200 | 0 | 0 |
| 2025/09/16 | 113.5 | +0.5 | +0.44 | 41 | 463.3 | 9 | 21.95 | 100.75 | 21.75 | 102.05 | 22.03 | +1.3 | +1,444.44 | 0 | 0 |
| 2025/09/15 | 113 | -1 | -0.88 | 73 | 826.75 | 10 | 13.7 | 113.2 | 13.69 | 113.65 | 13.75 | +0.45 | +450 | 0 | 0 |
| 2025/09/12 | 114 | +0.5 | +0.44 | 41 | 470.15 | 8 | 19.51 | 92 | 19.57 | 91.9 | 19.55 | -0.1 | -125 | 0 | 0 |
| 2025/09/11 | 113.5 | -4 | -3.4 | 99 | 1,142.1 | 27 | 27.27 | 310.75 | 27.21 | 314 | 27.49 | +3.25 | +1,203.7 | 0 | 0 |
| 2025/09/10 | 117.5 | +1.5 | +1.29 | 220 | 2,566.95 | 99 | 45 | 1,145.75 | 44.63 | 1,163.3 | 45.32 | +17.55 | +1,772.73 | 0 | 0 |
| 2025/09/09 | 116 | -1.5 | -1.28 | 87 | 1,014.15 | 23 | 26.44 | 267 | 26.33 | 269.5 | 26.57 | +2.5 | +1,086.96 | 0 | 0 |
| 2025/09/08 | 117.5 | +1 | +0.86 | 35 | 412.9 | 8 | 22.86 | 94.45 | 22.87 | 94.35 | 22.85 | -0.1 | -125 | 0 | 0 |
| 2025/09/05 | 116.5 | -1 | -0.85 | 53 | 620.75 | 8 | 15.09 | 93.6 | 15.08 | 94.05 | 15.15 | +0.45 | +562.5 | 0 | 0 |
| 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 |
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。
