6279
119.5
TWD+2.00 (1.70%)
2026.05.21收盤
胡連－現股當沖
胡連最新現股當沖狀況
整理胡連最新(2026/04/24) 當沖狀況。整體成交張數為48張，佔整體市場成交張數的19.67%。當日現股當沖之總損益為+3,000元、每張平均損益則為+62元。
開盤價
118.5
收盤價
119.5
當日範圍
118.5 - 120.5
成交張數
947
開盤價(昨)
113.5
收盤價(昨)
117.5
昨日範圍
113.5 - 118.5
成交張數(昨)
1,263
成交金額
1.13億
成交金額(昨)
1.47億
52週範圍
103 - 150.5
發行股數
1億
市值
142億
現股當沖－歷史逐日資訊
開盤價
118.5
收盤價
119.5
成交張數
947
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(%) | ||||||
| 2026/04/24 | 106 | -1.5 | -1.4 | 244 | 2,610.2 | 48 | 19.67 | 513.05 | 19.66 | 513.35 | 19.67 | +0.3 | +62.5 | 0 | 0 |
| 2026/04/23 | 107.5 | -2.5 | -2.27 | 763 | 8,206.8 | 161 | 21.1 | 1,728.65 | 21.06 | 1,739.05 | 21.19 | +10.4 | +645.96 | 0 | 0 |
| 2026/04/22 | 110 | +1.5 | +1.38 | 390 | 4,262.1 | 29 | 7.44 | 315.95 | 7.41 | 316.95 | 7.44 | +1 | +344.83 | 0 | 0 |
| 2026/04/21 | 108.5 | +0.5 | +0.46 | 348 | 3,779.95 | 30 | 8.62 | 325.45 | 8.61 | 326.65 | 8.64 | +1.2 | +400 | 0 | 0 |
| 2026/04/20 | 108 | -1 | -0.92 | 405 | 4,387.85 | 81 | 20 | 876.25 | 19.97 | 881.6 | 20.09 | +5.35 | +660.49 | 0 | 0 |
| 2026/04/17 | 109 | +2 | +1.87 | 668 | 7,250.45 | 127 | 19.01 | 1,375.05 | 18.97 | 1,379.35 | 19.02 | +4.3 | +338.58 | 0 | 0 |
| 2026/04/16 | 107 | +2 | +1.9 | 394 | 4,200.15 | 60 | 15.23 | 637.6 | 15.18 | 639.65 | 15.23 | +2.05 | +341.67 | 0 | 0 |
| 2026/04/15 | 105 | +0.5 | +0.48 | 431 | 4,546.15 | 62 | 14.39 | 653.1 | 14.37 | 655.5 | 14.42 | +2.4 | +387.1 | 0 | 0 |
| 2026/04/14 | 104.5 | +1 | +0.97 | 394 | 4,107.05 | 74 | 18.78 | 770.95 | 18.77 | 770.75 | 18.77 | -0.2 | -27.03 | 0 | 0 |
| 2026/04/13 | 103.5 | +0 | +0 | 396 | 4,070.45 | 60 | 15.15 | 615.95 | 15.13 | 617.85 | 15.18 | +1.9 | +316.67 | 0 | 0 |
| 2026/04/10 | 103.5 | +0.5 | +0.49 | 545 | 5,643.95 | 90 | 16.51 | 931.15 | 16.5 | 934.6 | 16.56 | +3.45 | +383.33 | 0 | 0 |
| 2026/04/09 | 103 | -2.5 | -2.37 | 790 | 8,163.4 | 136 | 17.22 | 1,406.15 | 17.23 | 1,411.8 | 17.29 | +5.65 | +415.44 | 0 | 0 |
| 2026/04/08 | 105.5 | -1 | -0.94 | 805 | 8,479.75 | 165 | 20.5 | 1,739.6 | 20.51 | 1,743.8 | 20.56 | +4.2 | +254.55 | 0 | 0 |
| 2026/04/07 | 106.5 | -1.5 | -1.39 | 470 | 5,035.2 | 80 | 17.02 | 856.85 | 17.02 | 858.6 | 17.05 | +1.75 | +218.75 | 0 | 0 |
| 2026/04/02 | 108 | -1 | -0.92 | 278 | 3,011.7 | 35 | 12.59 | 381.3 | 12.66 | 381.95 | 12.68 | +0.65 | +185.71 | 0 | 0 |
| 2026/04/01 | 109 | +1 | +0.93 | 189 | 2,069.5 | 31 | 16.4 | 339 | 16.38 | 340.1 | 16.43 | +1.1 | +354.84 | 0 | 0 |
| 2026/03/31 | 108 | -2 | -1.82 | 423 | 4,602.15 | 95 | 22.46 | 1,035.15 | 22.49 | 1,036.75 | 22.53 | +1.6 | +168.42 | 0 | 0 |
| 2026/03/30 | 110 | -2.5 | -2.22 | 296 | 3,261 | 55 | 18.58 | 605.6 | 18.57 | 606.2 | 18.59 | +0.6 | +109.09 | 0 | 0 |
| 2026/03/27 | 112.5 | +0 | +0 | 259 | 2,903.95 | 21 | 8.11 | 234.4 | 8.07 | 236.1 | 8.13 | +1.7 | +809.52 | 0 | 0 |
| 2026/03/26 | 112.5 | -1 | -0.88 | 397 | 4,513.7 | 30 | 7.56 | 341.75 | 7.57 | 339.75 | 7.53 | -2 | -666.67 | 0 | 0 |
| 2026/03/25 | 113.5 | -2 | -1.73 | 631 | 7,158.1 | 74 | 11.73 | 840.7 | 11.74 | 840.05 | 11.74 | -0.65 | -87.84 | 0 | 0 |
| 2026/03/24 | 115.5 | +2 | +1.76 | 219 | 2,511.85 | 40 | 18.26 | 458.65 | 18.26 | 460.25 | 18.32 | +1.6 | +400 | 0 | 0 |
| 2026/03/23 | 113.5 | -3 | -2.58 | 462 | 5,280.95 | 57 | 12.34 | 650.05 | 12.31 | 652.3 | 12.35 | +2.25 | +394.74 | 0 | 0 |
| 2026/03/20 | 116.5 | +2.5 | +2.19 | 626 | 7,214.9 | 151 | 24.12 | 1,733.2 | 24.02 | 1,740.3 | 24.12 | +7.1 | +470.2 | 0 | 0 |
| 2026/03/19 | 114 | -1 | -0.87 | 210 | 2,396.45 | 53 | 25.24 | 604.6 | 25.23 | 605.25 | 25.26 | +0.65 | +122.64 | 0 | 0 |
| 2026/03/18 | 115 | -1 | -0.86 | 445 | 5,125.4 | 79 | 17.75 | 909.05 | 17.74 | 911.05 | 17.78 | +2 | +253.16 | 0 | 0 |
| 2026/03/17 | 116 | +2 | +1.75 | 531 | 6,174.3 | 99 | 18.64 | 1,151.7 | 18.65 | 1,149.55 | 18.62 | -2.15 | -217.17 | 0 | 0 |
| 2026/03/16 | 114 | +0.5 | +0.44 | 265 | 3,014.25 | 50 | 18.87 | 566.8 | 18.8 | 569.25 | 18.89 | +2.45 | +490 | 0 | 0 |
| 2026/03/13 | 113.5 | -4 | -3.4 | 567 | 6,471.05 | 79 | 13.93 | 900.9 | 13.92 | 903.25 | 13.96 | +2.35 | +297.47 | 0 | 0 |
| 2026/03/12 | 117.5 | +3.5 | +3.07 | 708 | 8,278.8 | 146 | 20.62 | 1,700.3 | 20.54 | 1,710.95 | 20.67 | +10.65 | +729.45 | 0 | 0 |
| 2026/03/11 | 114 | +4 | +3.64 | 465 | 5,277.8 | 102 | 21.94 | 1,154 | 21.87 | 1,158.55 | 21.95 | +4.55 | +446.08 | 0 | 0 |
| 2026/03/10 | 110 | +3.5 | +3.29 | 414 | 4,519.15 | 134 | 32.37 | 1,459.25 | 32.29 | 1,462.9 | 32.37 | +3.65 | +272.39 | 0 | 0 |
| 2026/03/09 | 106.5 | -7.5 | -6.58 | 657 | 7,067.9 | 107 | 16.29 | 1,150.65 | 16.28 | 1,151.5 | 16.29 | +0.85 | +79.44 | 0 | 0 |
| 2026/03/06 | 114 | +0 | +0 | 222 | 2,538.25 | 60 | 27.03 | 684.05 | 26.95 | 685.5 | 27.01 | +1.45 | +241.67 | 0 | 0 |
| 2026/03/05 | 114 | +5 | +4.59 | 375 | 4,229.15 | 75 | 20 | 842 | 19.91 | 845.75 | 20 | +3.75 | +500 | 0 | 0 |
| 2026/03/04 | 109 | -4.5 | -3.96 | 562 | 6,166.6 | 78 | 13.88 | 856.5 | 13.89 | 857.35 | 13.9 | +0.85 | +108.97 | 0 | 0 |
| 2026/03/03 | 113.5 | -4 | -3.4 | 519 | 5,935.75 | 147 | 28.32 | 1,680.4 | 28.31 | 1,684.45 | 28.38 | +4.05 | +275.51 | 0 | 0 |
| 2026/03/02 | 117.5 | +0.5 | +0.43 | 773 | 9,069.4 | 217 | 28.07 | 2,537.95 | 27.98 | 2,553.65 | 28.16 | +15.7 | +723.5 | 0 | 0 |
| 2026/02/26 | 117 | +6 | +5.41 | 2,746 | 31,907.25 | 287 | 10.45 | 3,276.65 | 10.27 | 3,304.75 | 10.36 | +28.1 | +979.09 | 0 | 0 |
| 2026/02/25 | 111 | +1 | +0.91 | 854 | 9,411.15 | 163 | 19.09 | 1,793.25 | 19.05 | 1,799.55 | 19.12 | +6.3 | +386.5 | 0 | 0 |
| 2026/02/24 | 110 | +0.5 | +0.46 | 646 | 7,116.55 | 137 | 21.21 | 1,507.15 | 21.18 | 1,510.1 | 21.22 | +2.95 | +215.33 | 0 | 0 |
| 2026/02/23 | 109.5 | -3.5 | -3.1 | 985 | 10,837.5 | 212 | 21.52 | 2,333.05 | 21.53 | 2,335.05 | 21.55 | +2 | +94.34 | 0 | 0 |
| 2026/02/11 | 113 | +1 | +0.89 | 402 | 4,519.15 | 87 | 21.64 | 974.65 | 21.57 | 980.3 | 21.69 | +5.65 | +649.43 | 0 | 0 |
| 2026/02/10 | 112 | -0.5 | -0.44 | 548 | 6,061.7 | 173 | 31.57 | 1,914.85 | 31.59 | 1,916.1 | 31.61 | +1.25 | +72.25 | 0 | 0 |
| 2026/02/09 | 112.5 | +1 | +0.9 | 308 | 3,458.1 | 47 | 15.26 | 527.25 | 15.25 | 529 | 15.3 | +1.75 | +372.34 | 0 | 0 |
| 2026/02/06 | 111.5 | -1.5 | -1.33 | 391 | 4,348.45 | 85 | 21.74 | 945.4 | 21.74 | 947.05 | 21.78 | +1.65 | +194.12 | 0 | 0 |
| 2026/02/05 | 113 | +0 | +0 | 624 | 7,127.3 | 159 | 25.48 | 1,811.8 | 25.42 | 1,822.45 | 25.57 | +10.65 | +669.81 | 0 | 0 |
| 2026/02/04 | 113 | +0.5 | +0.44 | 582 | 6,560.2 | 77 | 13.23 | 868.15 | 13.23 | 869.95 | 13.26 | +1.8 | +233.77 | 0 | 0 |
| 2026/02/03 | 112.5 | -0.5 | -0.44 | 678 | 7,630.6 | 130 | 19.17 | 1,464.45 | 19.19 | 1,466.45 | 19.22 | +2 | +153.85 | 0 | 0 |
| 2026/02/02 | 113 | -3 | -2.59 | 620 | 7,035.55 | 111 | 17.9 | 1,260.05 | 17.91 | 1,264.35 | 17.97 | +4.3 | +387.39 | 0 | 0 |
| 2026/01/30 | 116 | -4.5 | -3.73 | 1,329 | 15,497.35 | 196 | 14.75 | 2,283.3 | 14.73 | 2,297.55 | 14.83 | +14.25 | +727.04 | 0 | 0 |
| 2026/01/29 | 120.5 | -2 | -1.63 | 877 | 10,582.5 | 97 | 11.06 | 1,169.75 | 11.05 | 1,174.25 | 11.1 | +4.5 | +463.92 | 0 | 0 |
| 2026/01/28 | 122.5 | -1 | -0.81 | 408 | 5,002.4 | 57 | 13.97 | 698.7 | 13.97 | 700.3 | 14 | +1.6 | +280.7 | 0 | 0 |
| 2026/01/27 | 123.5 | -1.5 | -1.2 | 401 | 4,963.15 | 62 | 15.46 | 767.1 | 15.46 | 767.8 | 15.47 | +0.7 | +112.9 | 0 | 0 |
| 2026/01/26 | 125 | +0 | +0 | 246 | 3,069.35 | 29 | 11.79 | 361.45 | 11.78 | 362.15 | 11.8 | +0.7 | +241.38 | 0 | 0 |
| 2026/01/23 | 125 | -2 | -1.57 | 353 | 4,430.75 | 47 | 13.31 | 590.4 | 13.33 | 591.2 | 13.34 | +0.8 | +170.21 | 0 | 0 |
| 2026/01/22 | 127 | +1.5 | +1.2 | 430 | 5,439.6 | 87 | 20.23 | 1,097.3 | 20.17 | 1,101.4 | 20.25 | +4.1 | +471.26 | 1 | 0.23 |
| 2026/01/21 | 125.5 | -1.5 | -1.18 | 420 | 5,278.5 | 60 | 14.29 | 754.7 | 14.3 | 755 | 14.3 | +0.3 | +50 | 0 | 0 |
| 2026/01/20 | 127 | -2 | -1.55 | 603 | 7,621.25 | 76 | 12.6 | 960.25 | 12.6 | 965.7 | 12.67 | +5.45 | +717.11 | 0 | 0 |
| 2026/01/19 | 129 | +1.5 | +1.18 | 915 | 11,787.9 | 140 | 15.3 | 1,801.7 | 15.28 | 1,804.25 | 15.31 | +2.55 | +182.14 | 0 | 0 |
| 2026/01/16 | 127.5 | +4.5 | +3.66 | 981 | 12,388.25 | 222 | 22.63 | 2,787.8 | 22.5 | 2,809.5 | 22.68 | +21.7 | +977.48 | 0 | 0 |
| 2026/01/15 | 123 | -1 | -0.81 | 349 | 4,292.25 | 103 | 29.51 | 1,264.6 | 29.46 | 1,270.85 | 29.61 | +6.25 | +606.8 | 0 | 0 |
| 2026/01/14 | 124 | +2.5 | +2.06 | 490 | 6,045.65 | 51 | 10.41 | 626.9 | 10.37 | 629.45 | 10.41 | +2.55 | +500 | 0 | 0 |
| 2026/01/13 | 121.5 | -1.5 | -1.22 | 510 | 6,215.85 | 48 | 9.41 | 584.4 | 9.4 | 586.6 | 9.44 | +2.2 | +458.33 | 0 | 0 |
| 2026/01/12 | 123 | -1 | -0.81 | 399 | 4,916.1 | 35 | 8.77 | 431.35 | 8.77 | 431.75 | 8.78 | +0.4 | +114.29 | 0 | 0 |
| 2026/01/09 | 124 | +0.5 | +0.4 | 281 | 3,453.3 | 53 | 18.86 | 651.6 | 18.87 | 652.9 | 18.91 | +1.3 | +245.28 | 0 | 0 |
| 2026/01/08 | 123.5 | -2.5 | -1.98 | 617 | 7,629.85 | 48 | 7.78 | 595.85 | 7.81 | 595.6 | 7.81 | -0.25 | -52.08 | 0 | 0 |
| 2026/01/07 | 126 | +2 | +1.61 | 365 | 4,549.95 | 50 | 13.7 | 621.7 | 13.66 | 624.9 | 13.73 | +3.2 | +640 | 1 | 0.27 |
| 2026/01/06 | 124 | -1 | -0.8 | 370 | 4,612.65 | 46 | 12.43 | 572.85 | 12.42 | 574.2 | 12.45 | +1.35 | +293.48 | 0 | 0 |
| 2026/01/05 | 125 | -2 | -1.57 | 403 | 5,042.35 | 43 | 10.67 | 538.3 | 10.68 | 539.75 | 10.7 | +1.45 | +337.21 | 0 | 0 |
| 2026/01/02 | 127 | +0 | +0 | 298 | 3,762.15 | 32 | 10.74 | 404.2 | 10.74 | 405.25 | 10.77 | +1.05 | +328.12 | 0 | 0 |
| 2025/12/31 | 127 | +2 | +1.6 | 289 | 3,644.55 | 43 | 14.88 | 541.65 | 14.86 | 542.55 | 14.89 | +0.9 | +209.3 | 0 | 0 |
| 2025/12/30 | 125 | +0 | +0 | 182 | 2,263.55 | 26 | 14.29 | 322.75 | 14.26 | 324.25 | 14.32 | +1.5 | +576.92 | 0 | 0 |
| 2025/12/29 | 125 | +0 | +0 | 174 | 2,180.15 | 12 | 6.9 | 150.55 | 6.91 | 150.6 | 6.91 | +0.05 | +41.67 | -- | -- |
| 2025/12/26 | 125 | -1.5 | -1.19 | 380 | 4,754.75 | 35 | 9.21 | 437.55 | 9.2 | 439.3 | 9.24 | +1.75 | +500 | -- | -- |
| 2025/12/19 | 127 | +0.5 | +0.4 | 146 | 1,851.1 | 11 | 7.53 | 139.55 | 7.54 | 139.65 | 7.54 | +0.1 | +90.91 | -- | -- |
| 2025/12/18 | 126.5 | -1 | -0.78 | 180 | 2,278.6 | 10 | 5.56 | 126.55 | 5.55 | 126.85 | 5.57 | +0.3 | +300 | -- | -- |
| 2025/12/17 | 127.5 | +2.5 | +2 | 278 | 3,538.3 | 56 | 20.14 | 710.65 | 20.08 | 712.8 | 20.15 | +2.15 | +383.93 | -- | -- |
| 2025/12/16 | 125 | -1 | -0.79 | 318 | 4,005.85 | 32 | 10.06 | 403.45 | 10.07 | 402.7 | 10.05 | -0.75 | -234.38 | -- | -- |
| 2025/12/15 | 126 | -1 | -0.79 | 142 | 1,792.3 | 25 | 17.61 | 315.2 | 17.59 | 315.7 | 17.61 | +0.5 | +200 | -- | -- |
| 2025/11/26 | 128.5 | +4 | +3.21 | 499 | 6,374.8 | 73 | 14.63 | 928.65 | 14.57 | 933.65 | 14.65 | +5 | +684.93 | -- | -- |
| 2025/11/25 | 124.5 | -0.5 | -0.4 | 213 | 2,650.6 | 21 | 9.86 | 261.5 | 9.87 | 261.85 | 9.88 | +0.35 | +166.67 | -- | -- |
| 2025/11/24 | 125 | +1 | +0.81 | 407 | 5,049.1 | 40 | 9.83 | 496.3 | 9.83 | 498.4 | 9.87 | +2.1 | +525 | -- | -- |
| 2025/11/21 | 124 | -3 | -2.36 | 310 | 3,854.05 | 34 | 10.97 | 423.2 | 10.98 | 424.4 | 11.01 | +1.2 | +352.94 | -- | -- |
| 2025/11/20 | 127 | +3 | +2.42 | 201 | 2,532.55 | 40 | 19.9 | 503.75 | 19.89 | 505.15 | 19.95 | +1.4 | +350 | -- | -- |
| 2025/11/19 | 124 | -3 | -2.36 | 807 | 10,040.85 | 114 | 14.13 | 1,422.4 | 14.17 | 1,424.05 | 14.18 | +1.65 | +144.74 | -- | -- |
| 2025/11/18 | 127 | -1.5 | -1.17 | 623 | 7,872.95 | 135 | 21.67 | 1,710.45 | 21.73 | 1,707.45 | 21.69 | -3 | -222.22 | -- | -- |
| 2025/11/17 | 128.5 | -0.5 | -0.39 | 425 | 5,434 | 71 | 16.71 | 907.55 | 16.7 | 910.15 | 16.75 | +2.6 | +366.2 | -- | -- |
| 2025/11/14 | 129 | -1 | -0.77 | 402 | 5,215.7 | 104 | 25.87 | 1,349.8 | 25.88 | 1,350.45 | 25.89 | +0.65 | +62.5 | -- | -- |
| 2025/11/13 | 130 | -3 | -2.26 | 1,076 | 13,987.95 | 247 | 22.96 | 3,211.4 | 22.96 | 3,217.55 | 23 | +6.15 | +248.99 | -- | -- |
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。
