1618
49.8
TWD+1.50 (3.11%)
2025.05.23收盤
合機－現股當沖
合機最新現股當沖狀況
整理合機最新(2025/05/22) 當沖狀況。整體成交張數為4,107張，佔整體市場成交張數的60.85%。當日現股當沖之總損益為+20.22萬元、每張平均損益則為+49元。
開盤價
48.6
收盤價
49.8
當日範圍
48.45 - 51.3
成交張數
9,010
開盤價(昨)
48.6
收盤價(昨)
48.3
昨日範圍
48.2 - 49.65
成交張數(昨)
6,749
成交金額
4.50億
成交金額(昨)
3.29億
52週範圍
31.4 - 62.5
發行股數
2億
市值
96億
現股當沖－歷史逐日資訊
開盤價
48.6
收盤價
49.8
成交張數
9,010
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(%) | ||||||
| 2025/05/22 | 48.3 | -0.15 | -0.31 | 6,749 | 32,924.67 | 4,107 | 60.85 | 20,016.35 | 60.79 | 20,036.56 | 60.86 | +20.22 | +49.23 | 14 | 0.21 |
| 2025/05/21 | 48.45 | -0.45 | -0.92 | 3,216 | 15,587.65 | 1,361 | 42.32 | 6,600.44 | 42.34 | 6,610.29 | 42.41 | +9.86 | +72.41 | 0 | 0 |
| 2025/05/20 | 48.9 | -0.3 | -0.61 | 3,553 | 17,430.56 | 1,725 | 48.55 | 8,463.95 | 48.56 | 8,468.07 | 48.58 | +4.12 | +23.86 | 1 | 0.03 |
| 2025/05/19 | 49.2 | -0.65 | -1.3 | 9,148 | 45,467.38 | 5,563 | 60.81 | 27,639.58 | 60.79 | 27,678.06 | 60.87 | +38.47 | +69.15 | 9 | 0.1 |
| 2025/05/16 | 49.85 | +0.55 | +1.12 | 45,343 | 229,104.71 | 35,366 | 78 | 178,661.01 | 77.98 | 178,854.56 | 78.07 | +193.55 | +54.73 | 33 | 0.07 |
| 2025/05/15 | 49.3 | +4.45 | +9.92 | 17,508 | 84,359.6 | 8,127 | 46.42 | 38,781.42 | 45.97 | 39,182.8 | 46.45 | +401.38 | +493.89 | 15 | 0.09 |
| 2025/05/14 | 44.85 | +0.5 | +1.13 | 1,659 | 7,396.35 | 475 | 28.63 | 2,115.87 | 28.61 | 2,118.59 | 28.64 | +2.73 | +57.37 | 1 | 0.06 |
| 2025/05/13 | 44.35 | -0.1 | -0.22 | 2,574 | 11,404.93 | 901 | 35 | 3,996.93 | 35.05 | 4,001.8 | 35.09 | +4.87 | +54.05 | 0 | 0 |
| 2025/05/12 | 44.45 | -0.1 | -0.22 | 5,901 | 26,526.57 | 3,101 | 52.55 | 13,932.61 | 52.52 | 13,944.47 | 52.57 | +11.85 | +38.21 | 3 | 0.05 |
| 2025/05/09 | 44.55 | +0.95 | +2.18 | 11,731 | 52,360.18 | 6,836 | 58.28 | 30,508.31 | 58.27 | 30,473.5 | 58.2 | -34.81 | -50.92 | 7 | 0.06 |
| 2025/05/08 | 43.6 | -0.05 | -0.11 | 3,979 | 17,445.48 | 2,064 | 51.87 | 9,053.84 | 51.9 | 9,048.43 | 51.87 | -5.41 | -26.21 | 5 | 0.13 |
| 2025/05/07 | 43.65 | -0.35 | -0.8 | 3,971 | 17,273.13 | 1,673 | 42.13 | 7,281.1 | 42.15 | 7,283.64 | 42.17 | +2.54 | +15.15 | 3 | 0.08 |
| 2025/05/06 | 44 | +0.9 | +2.09 | 9,674 | 42,133.53 | 5,973 | 61.75 | 25,910.33 | 61.5 | 26,056.08 | 61.84 | +145.74 | +244 | 24 | 0.25 |
| 2025/05/05 | 43.1 | +1.7 | +4.11 | 17,098 | 72,832.88 | 12,238 | 71.57 | 52,038.23 | 71.45 | 52,119.56 | 71.56 | +81.33 | +66.46 | 45 | 0.26 |
| 2025/05/02 | 41.4 | +3.15 | +8.24 | 7,776 | 31,568.4 | 5,038 | 64.79 | 20,409.15 | 64.65 | 20,507.83 | 64.96 | +98.68 | +195.87 | 6 | 0.08 |
| 2025/04/30 | 38.25 | -0.6 | -1.54 | 1,465 | 5,663.56 | 456 | 31.12 | 1,763.04 | 31.13 | 1,764.37 | 31.15 | +1.33 | +29.17 | 0 | 0 |
| 2025/04/29 | 38.85 | +1.6 | +4.3 | 1,878 | 7,217.2 | 649 | 34.56 | 2,473.78 | 34.28 | 2,503.59 | 34.69 | +29.8 | +459.24 | 0 | 0 |
| 2025/04/28 | 37.25 | +0.3 | +0.81 | 816 | 3,052.86 | 232 | 28.44 | 868.75 | 28.46 | 868.2 | 28.44 | -0.56 | -23.92 | 0 | 0 |
| 2025/04/25 | 36.95 | +0.55 | +1.51 | 851 | 3,153.91 | 302 | 35.5 | 1,119.64 | 35.5 | 1,119.38 | 35.49 | -0.26 | -8.44 | 0 | 0 |
| 2025/04/24 | 36.4 | -0.45 | -1.22 | 868 | 3,184.99 | 366 | 42.16 | 1,343.04 | 42.17 | 1,347.49 | 42.31 | +4.46 | +121.86 | 1 | 0.12 |
| 2025/04/23 | 36.85 | +1.45 | +4.1 | 982 | 3,620.41 | 460 | 46.83 | 1,694.6 | 46.81 | 1,695.62 | 46.83 | +1.02 | +22.17 | 0 | 0 |
| 2025/04/22 | 35.4 | -0.35 | -0.98 | 787 | 2,790.73 | 345 | 43.82 | 1,218.48 | 43.66 | 1,224.06 | 43.86 | +5.58 | +161.59 | 0 | 0 |
| 2025/04/21 | 35.75 | -1.1 | -2.99 | 949 | 3,431.49 | 413 | 43.5 | 1,493.24 | 43.52 | 1,498.07 | 43.66 | +4.83 | +116.95 | 0 | 0 |
| 2025/04/18 | 36.85 | +0.05 | +0.14 | 593 | 2,192.41 | 206 | 34.76 | 762.39 | 34.77 | 763.44 | 34.82 | +1.04 | +50.73 | 0 | 0 |
| 2025/04/17 | 36.8 | -0.2 | -0.54 | 846 | 3,125.85 | 392 | 46.34 | 1,448.24 | 46.33 | 1,450.55 | 46.4 | +2.3 | +58.67 | 0 | 0 |
| 2025/04/16 | 37 | -0.95 | -2.5 | 1,411 | 5,287.56 | 525 | 37.22 | 1,973.33 | 37.32 | 1,976.2 | 37.37 | +2.88 | +54.76 | 0 | 0 |
| 2025/04/15 | 37.95 | +1.9 | +5.27 | 2,015 | 7,584.67 | 749 | 37.17 | 2,796.59 | 36.87 | 2,821.38 | 37.2 | +24.79 | +330.97 | 1 | 0.05 |
| 2025/04/14 | 36.05 | +0.75 | +2.12 | 2,135 | 7,754.58 | 1,134 | 53.11 | 4,112.6 | 53.03 | 4,125.66 | 53.2 | +13.06 | +115.17 | 0 | 0 |
| 2025/04/11 | 35.3 | +0.8 | +2.32 | 2,612 | 8,988.17 | 1,355 | 51.88 | 4,636.91 | 51.59 | 4,671.1 | 51.97 | +34.19 | +252.32 | 3 | 0.11 |
| 2025/04/10 | 34.5 | +3.1 | +9.87 | 678 | 2,338.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 31.4 | -3.45 | -9.9 | 3,402 | 10,928.37 | 901 | 26.49 | 2,891.02 | 26.45 | 2,917.58 | 26.7 | +26.56 | +294.78 | 0 | 0 |
| 2025/04/08 | 34.85 | -3.85 | -9.95 | 2,461 | 8,605.11 | 97 | 3.94 | 339.5 | 3.95 | 342.57 | 3.98 | +3.08 | +317.01 | 0 | 0 |
| 2025/04/07 | 38.7 | -4.25 | -9.9 | 385 | 1,489.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
