1618
42.95
TWD+0.80 (1.90%)
2025.04.02收盤
合機－現股當沖
合機最新現股當沖狀況
整理合機最新(2025/04/02) 當沖狀況。整體成交張數為1,653張，佔整體市場成交張數的59.87%。當日現股當沖之總損益為+8.86萬元、每張平均損益則為+54元。
開盤價
42.2
收盤價
42.95
當日範圍
41.7 - 43.75
成交張數
2,761
開盤價(昨)
42
收盤價(昨)
42.15
昨日範圍
41.8 - 42.75
成交張數(昨)
2,069
成交金額
1.19億
成交金額(昨)
8737.03萬
52週範圍
38.95 - 64.2
發行股數
2億
市值
83億
現股當沖－歷史逐日資訊
開盤價
42.2
收盤價
42.95
成交張數
2,761
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(%) | ||||||
| 2025/04/02 | 42.95 | +0.8 | +1.9 | 2,761 | 11,863.08 | 1,653 | 59.87 | 7,098.81 | 59.84 | 7,107.67 | 59.91 | +8.86 | +53.6 | 4 | 0.14 |
| 2025/04/01 | 42.15 | -0.2 | -0.47 | 2,069 | 8,736.45 | 904 | 43.7 | 3,815.95 | 43.68 | 3,819.96 | 43.72 | +4.01 | +44.36 | 4 | 0.19 |
| 2025/03/31 | 42.35 | -4.7 | -9.99 | 5,078 | 21,941.72 | 1,565 | 30.82 | 6,855.3 | 31.24 | 6,772.71 | 30.87 | -82.59 | -527.73 | 5 | 0.1 |
| 2025/03/28 | 47.05 | -1.6 | -3.29 | 6,811 | 32,600.15 | 4,038 | 59.28 | 19,337.93 | 59.32 | 19,347.8 | 59.35 | +9.87 | +24.44 | 8 | 0.12 |
| 2025/03/27 | 48.65 | -0.05 | -0.1 | 10,670 | 52,636.48 | 5,572 | 52.22 | 27,512.24 | 52.27 | 27,472.72 | 52.19 | -39.52 | -70.94 | 266 | 2.49 |
| 2025/03/26 | 48.7 | +1.5 | +3.18 | 8,734 | 42,887.23 | 3,858 | 44.17 | 18,946.62 | 44.18 | 18,959.76 | 44.21 | +13.14 | +34.06 | 134 | 1.53 |
| 2025/03/25 | 47.2 | -0.15 | -0.32 | 1,169 | 5,518.35 | 174 | 14.89 | 827.57 | 15 | 818.1 | 14.82 | -9.47 | -544.25 | 0 | 0 |
| 2025/03/24 | 47.35 | +0.85 | +1.83 | 2,590 | 12,342.46 | 714 | 27.56 | 3,401.84 | 27.56 | 3,404.41 | 27.58 | +2.58 | +36.06 | 0 | 0 |
| 2025/03/21 | 46.5 | +0.05 | +0.11 | 1,180 | 5,522.44 | 197 | 16.7 | 923.06 | 16.71 | 920.38 | 16.67 | -2.69 | -136.29 | 0 | 0 |
| 2025/03/20 | 46.45 | +0.8 | +1.75 | 708 | 3,281.86 | 131 | 18.5 | 605.93 | 18.46 | 607.85 | 18.52 | +1.92 | +146.56 | 0 | 0 |
| 2025/03/19 | 45.65 | -0.55 | -1.19 | 922 | 4,232.23 | 209 | 22.67 | 961.89 | 22.73 | 961.06 | 22.71 | -0.83 | -39.95 | 0 | 0 |
| 2025/03/18 | 46.2 | +0.5 | +1.09 | 793 | 3,674.75 | 172 | 21.68 | 795.87 | 21.66 | 796.67 | 21.68 | +0.81 | +47.09 | 0 | 0 |
| 2025/03/17 | 45.7 | -0.45 | -0.98 | 909 | 4,181.46 | 231 | 25.41 | 1,065.78 | 25.49 | 1,061.94 | 25.4 | -3.83 | -166.02 | 0 | 0 |
| 2025/03/14 | 46.15 | +0.45 | +0.98 | 971 | 4,466.22 | 389 | 40.07 | 1,787.55 | 40.02 | 1,790.92 | 40.1 | +3.37 | +86.63 | 0 | 0 |
| 2025/03/13 | 45.7 | -1.5 | -3.18 | 1,607 | 7,464.81 | 441 | 27.45 | 2,058.88 | 27.58 | 2,051.39 | 27.48 | -7.5 | -169.95 | 0 | 0 |
| 2025/03/12 | 47.2 | +0.05 | +0.11 | 1,260 | 5,959.42 | 411 | 32.61 | 1,944.02 | 32.62 | 1,944.44 | 32.63 | +0.43 | +10.46 | 0 | 0 |
| 2025/03/11 | 47.15 | -0.6 | -1.26 | 2,055 | 9,537.51 | 873 | 42.49 | 4,043.76 | 42.4 | 4,063.65 | 42.61 | +19.89 | +227.89 | 4 | 0.19 |
| 2025/03/10 | 47.75 | +1.15 | +2.47 | 2,946 | 13,967.76 | 1,139 | 38.66 | 5,364.87 | 38.41 | 5,405.06 | 38.7 | +40.2 | +352.9 | 6 | 0.2 |
| 2025/03/07 | 46.6 | -1.05 | -2.2 | 2,075 | 9,722.81 | 535 | 25.78 | 2,512.57 | 25.84 | 2,511.34 | 25.83 | -1.23 | -22.9 | 0 | 0 |
| 2025/03/06 | 47.65 | -0.75 | -1.55 | 1,739 | 8,375.32 | 583 | 33.52 | 2,813.32 | 33.59 | 2,808.88 | 33.54 | -4.44 | -76.16 | 2 | 0.11 |
| 2025/03/05 | 48.4 | -0.2 | -0.41 | 3,154 | 15,372.57 | 1,681 | 53.3 | 8,196.39 | 53.32 | 8,194.46 | 53.31 | -1.93 | -11.48 | 1 | 0.03 |
| 2025/03/04 | 48.6 | +0.65 | +1.36 | 2,781 | 13,327.44 | 1,332 | 47.89 | 6,353.95 | 47.68 | 6,387.12 | 47.92 | +33.17 | +249.06 | 7 | 0.25 |
| 2025/03/03 | 47.95 | -2.85 | -5.61 | 4,214 | 20,496.91 | 1,445 | 34.29 | 7,057.8 | 34.43 | 7,031.63 | 34.31 | -26.17 | -181.11 | 8 | 0.19 |
| 2025/02/27 | 50.8 | -0.9 | -1.74 | 7,623 | 38,804.64 | 4,541 | 59.57 | 23,162.54 | 59.69 | 23,151.59 | 59.66 | -10.96 | -24.12 | 12 | 0.16 |
| 2025/02/26 | 51.7 | +1.75 | +3.5 | 18,673 | 96,298.55 | 14,361 | 76.91 | 74,099.79 | 76.95 | 74,002.03 | 76.85 | -97.76 | -68.07 | 8 | 0.04 |
| 2025/02/25 | 49.95 | -1.65 | -3.2 | 16,955 | 87,262.81 | 9,845 | 58.06 | 50,747.5 | 58.15 | 50,565.45 | 57.95 | -182.06 | -184.92 | 13 | 0.08 |
| 2025/02/24 | 51.6 | +1.2 | +2.38 | 16,474 | 84,447.58 | 9,603 | 58.29 | 49,132.39 | 58.18 | 49,181.02 | 58.24 | +48.63 | +50.65 | 14 | 0.08 |
| 2025/02/21 | 50.4 | -2.2 | -4.18 | 78,353 | 412,619.07 | 57,303 | 73.13 | 302,364.6 | 73.28 | 302,502.19 | 73.31 | +137.59 | +24.01 | 195 | 0.25 |
| 2025/02/20 | 52.6 | +4.7 | +9.81 | 15,561 | 80,109.74 | 3,570 | 22.94 | 17,789.55 | 22.21 | 18,195.61 | 22.71 | +406.06 | +1,137.42 | 1 | 0.01 |
| 2025/02/19 | 47.9 | +1.25 | +2.68 | 2,452 | 11,705.63 | 560 | 22.84 | 2,659.78 | 22.72 | 2,673.45 | 22.84 | +13.66 | +243.93 | 0 | 0 |
| 2025/02/18 | 46.65 | -0.5 | -1.06 | 891 | 4,175.91 | 268 | 30.09 | 1,258.13 | 30.13 | 1,257.38 | 30.11 | -0.75 | -27.99 | 0 | 0 |
| 2025/02/17 | 47.15 | +0.75 | +1.62 | 1,324 | 6,226.57 | 442 | 33.39 | 2,077.41 | 33.36 | 2,080.01 | 33.41 | +2.6 | +58.82 | 0 | 0 |
| 2025/02/14 | 46.4 | +0.65 | +1.42 | 1,685 | 7,845.6 | 624 | 37.04 | 2,901.89 | 36.99 | 2,909.09 | 37.08 | +7.21 | +115.54 | 3 | 0.18 |
| 2025/02/13 | 45.75 | +0.4 | +0.88 | 822 | 3,782.6 | 209 | 25.43 | 961.69 | 25.42 | 961.59 | 25.42 | -0.1 | -4.78 | 0 | 0 |
| 2025/02/12 | 45.35 | -1.6 | -3.41 | 1,337 | 6,179.44 | 406 | 30.37 | 1,880.43 | 30.43 | 1,875.02 | 30.34 | -5.42 | -133.5 | 0 | 0 |
| 2025/02/11 | 46.95 | +1.5 | +3.3 | 2,480 | 11,394.13 | 473 | 19.08 | 2,140.43 | 18.79 | 2,164.41 | 19 | +23.98 | +506.87 | 4 | 0.16 |
| 2025/02/10 | 45.45 | -1.25 | -2.68 | 2,661 | 11,828.67 | 1,331 | 50.01 | 5,906.08 | 49.93 | 5,947.31 | 50.28 | +41.23 | +309.73 | 7 | 0.26 |
| 2025/02/07 | 46.7 | +0.9 | +1.97 | 1,672 | 7,709.66 | 468 | 28 | 2,147.33 | 27.85 | 2,154.84 | 27.95 | +7.5 | +160.36 | 0 | 0 |
| 2025/02/06 | 45.8 | +0.95 | +2.12 | 2,505 | 11,479.39 | 804 | 32.1 | 3,681.34 | 32.07 | 3,686.3 | 32.11 | +4.96 | +61.63 | 1 | 0.04 |
| 2025/02/05 | 44.85 | +0.75 | +1.7 | 1,396 | 6,243.05 | 329 | 23.57 | 1,462.1 | 23.42 | 1,470.67 | 23.56 | +8.57 | +260.64 | 0 | 0 |
| 2025/02/04 | 44.1 | -0.15 | -0.34 | 956 | 4,170.71 | 370 | 38.7 | 1,610.95 | 38.63 | 1,612.88 | 38.67 | +1.93 | +52.16 | 1 | 0.1 |
| 2025/02/03 | 44.25 | -0.35 | -0.78 | 823 | 3,607.25 | 337 | 40.97 | 1,478.59 | 40.99 | 1,481.4 | 41.07 | +2.81 | +83.53 | 0 | 0 |
| 2025/01/22 | 44.6 | +0.15 | +0.34 | 864 | 3,837.31 | 273 | 31.58 | 1,211.47 | 31.57 | 1,214.31 | 31.64 | +2.83 | +103.85 | 0 | 0 |
| 2025/01/21 | 44.45 | -0.75 | -1.66 | 918 | 4,109.41 | 333 | 36.27 | 1,494.45 | 36.37 | 1,492.39 | 36.32 | -2.06 | -61.86 | 0 | 0 |
| 2025/01/20 | 45.2 | +1.2 | +2.73 | 4,262 | 19,137.16 | 1,689 | 39.62 | 7,582.26 | 39.62 | 7,560.99 | 39.51 | -21.26 | -125.87 | 4 | 0.09 |
| 2025/01/17 | 44 | -0.1 | -0.23 | 1,337 | 5,854.42 | 442 | 33.05 | 1,934.31 | 33.04 | 1,938.63 | 33.11 | +4.33 | +97.85 | 1 | 0.07 |
| 2025/01/16 | 44.1 | -0.9 | -2 | 1,627 | 7,294.3 | 626 | 38.47 | 2,814.25 | 38.58 | 2,803.61 | 38.44 | -10.63 | -169.89 | 0 | 0 |
| 2025/01/15 | 45 | -0.65 | -1.42 | 1,311 | 5,983.36 | 585 | 44.63 | 2,677.17 | 44.74 | 2,675.01 | 44.71 | -2.17 | -37.01 | 0 | 0 |
| 2025/01/14 | 45.65 | -1.35 | -2.87 | 7,238 | 34,175.35 | 4,351 | 60.11 | 20,603.54 | 60.29 | 20,479.17 | 59.92 | -124.37 | -285.84 | 15 | 0.21 |
| 2025/01/13 | 47 | +0.55 | +1.18 | 4,526 | 21,180.27 | 1,956 | 43.22 | 9,161.78 | 43.26 | 9,148.22 | 43.19 | -13.56 | -69.33 | 2 | 0.04 |
| 2025/01/10 | 46.45 | -0.65 | -1.38 | 8,527 | 39,276.05 | 3,793 | 44.48 | 17,456.98 | 44.45 | 17,516.02 | 44.6 | +59.04 | +155.66 | 5 | 0.06 |
| 2025/01/09 | 47.1 | -0.9 | -1.87 | 2,088 | 9,867.68 | 934 | 44.73 | 4,418.68 | 44.78 | 4,416.55 | 44.76 | -2.13 | -22.81 | 0 | 0 |
| 2025/01/08 | 48 | +0.5 | +1.05 | 2,992 | 14,236.31 | 1,241 | 41.48 | 5,881.01 | 41.31 | 5,892.18 | 41.39 | +11.17 | +90.01 | 1 | 0.03 |
| 2025/01/07 | 47.5 | +1.25 | +2.7 | 2,298 | 10,829.99 | 705 | 30.68 | 3,302.02 | 30.49 | 3,327.16 | 30.72 | +25.14 | +356.6 | 0 | 0 |
| 2025/01/06 | 46.25 | +0 | +0 | 1,103 | 5,107.46 | 309 | 28.02 | 1,431.83 | 28.03 | 1,433.73 | 28.07 | +1.91 | +61.65 | 5 | 0.45 |
| 2025/01/03 | 46.25 | -0.15 | -0.32 | 1,628 | 7,588.41 | 625 | 38.4 | 2,918.22 | 38.46 | 2,925.94 | 38.56 | +7.72 | +123.52 | 0 | 0 |
| 2025/01/02 | 46.4 | -0.75 | -1.59 | 1,612 | 7,547.21 | 586 | 36.34 | 2,748.09 | 36.41 | 2,744.93 | 36.37 | -3.17 | -54.01 | 0 | 0 |
| 2024/12/31 | 47.15 | +0.85 | +1.84 | 3,879 | 18,357.88 | 1,634 | 42.12 | 7,701.27 | 41.95 | 7,723.39 | 42.07 | +22.11 | +135.31 | 11 | 0.28 |
| 2024/12/30 | 46.3 | +0.75 | +1.65 | 2,407 | 11,187.51 | 1,144 | 47.52 | 5,310.19 | 47.47 | 5,314.98 | 47.51 | +4.79 | +41.91 | 0 | 0 |
| 2024/12/27 | 45.55 | +0.75 | +1.67 | 732 | 3,304.34 | 102 | 13.93 | 458.76 | 13.88 | 460.05 | 13.92 | +1.29 | +126.47 | 2 | 0.27 |
| 2024/12/26 | 44.8 | +0.3 | +0.67 | 450 | 2,020.98 | 75 | 16.67 | 336.69 | 16.66 | 336.76 | 16.66 | +0.07 | +10 | 0 | 0 |
| 2024/12/25 | 44.5 | +0.65 | +1.48 | 507 | 2,254.45 | 118 | 23.26 | 523.83 | 23.24 | 524.38 | 23.26 | +0.56 | +47.03 | 0 | 0 |
| 2024/12/24 | 43.85 | -1.35 | -2.99 | 1,195 | 5,324.97 | 300 | 25.1 | 1,339.98 | 25.16 | 1,338.3 | 25.13 | -1.69 | -56.33 | 0 | 0 |
| 2024/12/23 | 45.2 | +1.45 | +3.31 | 1,215 | 5,484.56 | 275 | 22.63 | 1,238.49 | 22.58 | 1,238.85 | 22.59 | +0.36 | +13.09 | 0 | 0 |
| 2024/12/20 | 43.75 | +0.45 | +1.04 | 1,202 | 5,286.08 | 410 | 34.12 | 1,802.57 | 34.1 | 1,802.13 | 34.09 | -0.43 | -10.49 | 0 | 0 |
| 2024/12/19 | 43.3 | +0.15 | +0.35 | 644 | 2,776.69 | 193 | 29.95 | 829.92 | 29.89 | 828.36 | 29.83 | -1.56 | -81.09 | 0 | 0 |
| 2024/12/18 | 43.15 | +0.65 | +1.53 | 772 | 3,312.67 | 242 | 31.36 | 1,038.01 | 31.33 | 1,036.49 | 31.29 | -1.52 | -62.81 | 0 | 0 |
| 2024/12/17 | 42.5 | +0.4 | +0.95 | 415 | 1,757.54 | 84 | 20.26 | 356.31 | 20.27 | 356.26 | 20.27 | -0.05 | -5.95 | 0 | 0 |
| 2024/12/16 | 42.1 | -0.55 | -1.29 | 576 | 2,445.05 | 209 | 36.28 | 887.35 | 36.29 | 887.31 | 36.29 | -0.04 | -1.67 | 0 | 0 |
| 2024/12/13 | 42.65 | -0.7 | -1.61 | 626 | 2,689.2 | 137 | 21.87 | 588.81 | 21.9 | 589.21 | 21.91 | +0.4 | +28.83 | 0 | 0 |
| 2024/12/12 | 43.35 | -0.65 | -1.48 | 586 | 2,571.24 | 105 | 17.91 | 461.62 | 17.95 | 460.88 | 17.92 | -0.75 | -71.43 | 0 | 0 |
| 2024/12/11 | 44 | -0.85 | -1.9 | 802 | 3,575.49 | 171 | 21.33 | 763.47 | 21.35 | 764.85 | 21.39 | +1.39 | +80.99 | 2 | 0.25 |
| 2024/12/10 | 44.85 | -1.15 | -2.5 | 1,497 | 6,705.31 | 541 | 36.14 | 2,423.34 | 36.14 | 2,427.78 | 36.21 | +4.43 | +81.98 | 5 | 0.33 |
| 2024/12/09 | 46 | -0.25 | -0.54 | 702 | 3,246.31 | 190 | 27.05 | 878.21 | 27.05 | 878.83 | 27.07 | +0.62 | +32.63 | 0 | 0 |
| 2024/12/06 | 46.25 | -0.75 | -1.6 | 1,363 | 6,404.6 | 479 | 35.16 | 2,262.47 | 35.33 | 2,256.32 | 35.23 | -6.16 | -128.6 | 0 | 0 |
| 2024/12/05 | 47 | -0.2 | -0.42 | 780 | 3,686.29 | 200 | 25.65 | 947.22 | 25.7 | 946.66 | 25.68 | -0.56 | -27.75 | 0 | 0 |
| 2024/12/04 | 47.2 | -0.45 | -0.94 | 887 | 4,202.21 | 226 | 25.47 | 1,072.99 | 25.53 | 1,071.84 | 25.51 | -1.15 | -50.88 | 3 | 0.34 |
| 2024/12/03 | 47.65 | +0.65 | +1.38 | 2,313 | 11,068.79 | 835 | 36.1 | 3,991.16 | 36.06 | 3,992.72 | 36.07 | +1.57 | +18.8 | 1 | 0.04 |
| 2024/12/02 | 47 | +0 | +0 | 821 | 3,870.71 | 349 | 42.52 | 1,645.31 | 42.51 | 1,647.42 | 42.56 | +2.12 | +60.6 | 0 | 0 |
| 2024/11/29 | 47 | +0.45 | +0.97 | 1,001 | 4,661.95 | 200 | 19.99 | 947.22 | 20.32 | 946.66 | 20.31 | -0.56 | -27.75 | 9 | 0.9 |
| 2024/11/28 | 46.55 | +0.65 | +1.42 | 1,615 | 7,385.02 | 608 | 37.65 | 2,773.07 | 37.55 | 2,781.82 | 37.67 | +8.76 | +144.08 | 14 | 0.87 |
| 2024/11/27 | 45.9 | -1.8 | -3.77 | 1,988 | 9,336.08 | 657 | 33.05 | 3,095.18 | 33.15 | 3,090.19 | 33.1 | -4.99 | -75.88 | 6 | 0.3 |
| 2024/11/26 | 47.7 | +0.3 | +0.63 | 2,524 | 12,100.47 | 1,083 | 42.91 | 5,190.43 | 42.89 | 5,189.95 | 42.89 | -0.47 | -4.39 | 0 | 0 |
| 2024/11/25 | 47.4 | +0.2 | +0.42 | 1,560 | 7,373.03 | 646 | 41.42 | 3,056.09 | 41.45 | 3,056.24 | 41.45 | +0.16 | +2.48 | 3 | 0.19 |
| 2024/11/22 | 47.2 | +0.75 | +1.61 | 2,836 | 13,412.74 | 1,592 | 56.14 | 7,526.27 | 56.11 | 7,535.1 | 56.18 | +8.82 | +55.43 | 14 | 0.49 |
| 2024/11/21 | 46.45 | +0.45 | +0.98 | 2,857 | 13,308.94 | 1,904 | 66.64 | 8,873.02 | 66.67 | 8,867.83 | 66.63 | -5.2 | -27.28 | 11 | 0.38 |
| 2024/11/20 | 46 | +0.45 | +0.99 | 6,784 | 32,232.42 | 4,460 | 65.74 | 21,236.43 | 65.89 | 21,159.04 | 65.65 | -77.39 | -173.51 | 13 | 0.19 |
| 2024/11/19 | 45.55 | -0.45 | -0.98 | 2,244 | 10,354.02 | 1,145 | 51.02 | 5,276.74 | 50.96 | 5,283.55 | 51.03 | +6.81 | +59.48 | 7 | 0.31 |
| 2024/11/18 | 46 | -2 | -4.17 | 3,087 | 14,471.46 | 1,599 | 51.8 | 7,496.36 | 51.8 | 7,489.84 | 51.76 | -6.53 | -40.81 | 2 | 0.06 |
| 2024/11/15 | 48 | -1.3 | -2.64 | 11,161 | 53,457.57 | 7,429 | 66.56 | 35,587.07 | 66.57 | 35,591.53 | 66.58 | +4.46 | +6 | 61 | 0.55 |
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。
