2474
199
TWD+0.50 (0.25%)
2025.01.22收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2025/01/22) 當沖狀況。整體成交張數為559張，佔整體市場成交張數的24.68%。當日現股當沖之總損益為+3.65萬元、每張平均損益則為+65元。
開盤價
199
收盤價
199
當日範圍
197 - 199
成交張數
2,265
開盤價(昨)
198.5
收盤價(昨)
198.5
昨日範圍
197.5 - 199
成交張數(昨)
1,278
成交金額
4.49億
成交金額(昨)
2.53億
52週範圍
176.5 - 244.5
發行股數
7億
市值
1354億
現股當沖－歷史逐日資訊
開盤價
199
收盤價
199
成交張數
2,265
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(%) | ||||||
| 2025/01/22 | 199 | +0.5 | +0.25 | 2,265 | 44,925.13 | 559 | 24.68 | 11,080 | 24.66 | 11,083.65 | 24.67 | +3.65 | +65.3 | 0 | 0 |
| 2025/01/21 | 198.5 | +0 | +0 | 1,278 | 25,338.61 | 287 | 22.45 | 5,689.9 | 22.46 | 5,687.6 | 22.45 | -2.3 | -80.14 | 0 | 0 |
| 2025/01/20 | 198.5 | -1 | -0.5 | 1,273 | 25,258.61 | 151 | 11.87 | 2,997.7 | 11.87 | 2,999.45 | 11.87 | +1.75 | +115.89 | 0 | 0 |
| 2025/01/17 | 199.5 | +1 | +0.5 | 2,678 | 53,345.46 | 382 | 14.26 | 7,602.1 | 14.25 | 7,602.15 | 14.25 | +0.05 | +1.31 | 0 | 0 |
| 2025/01/16 | 198.5 | +0 | +0 | 1,806 | 35,861.44 | 198 | 10.96 | 3,934.05 | 10.97 | 3,932.45 | 10.97 | -1.6 | -80.81 | 0 | 0 |
| 2025/01/15 | 198.5 | -0.5 | -0.25 | 2,831 | 56,213.39 | 686 | 24.23 | 13,634.75 | 24.26 | 13,624.1 | 24.24 | -10.65 | -155.25 | 0 | 0 |
| 2025/01/14 | 199 | +2 | +1.02 | 3,507 | 69,508.93 | 540 | 15.4 | 10,687.75 | 15.38 | 10,706.35 | 15.4 | +18.6 | +344.44 | 0 | 0 |
| 2025/01/13 | 197 | -0.5 | -0.25 | 4,113 | 81,070.76 | 760 | 18.48 | 14,994.25 | 18.5 | 14,992.75 | 18.49 | -1.5 | -19.74 | 0 | 0 |
| 2025/01/10 | 197.5 | +1.5 | +0.77 | 3,054 | 60,209.67 | 422 | 13.82 | 8,296.4 | 13.78 | 8,320.75 | 13.82 | +24.35 | +577.01 | 0 | 0 |
| 2025/01/09 | 196 | -2 | -1.01 | 3,035 | 59,804.97 | 343 | 11.3 | 6,755.55 | 11.3 | 6,777.45 | 11.33 | +21.9 | +638.48 | 0 | 0 |
| 2025/01/08 | 198 | -0.5 | -0.25 | 3,531 | 69,684.53 | 710 | 20.11 | 14,005.5 | 20.1 | 14,041.1 | 20.15 | +35.6 | +501.41 | 0 | 0 |
| 2025/01/07 | 198.5 | +3 | +1.53 | 3,675 | 72,853.66 | 895 | 24.35 | 17,697.15 | 24.29 | 17,752.6 | 24.37 | +55.45 | +619.55 | 0 | 0 |
| 2025/01/06 | 195.5 | +1 | +0.51 | 2,209 | 43,128.86 | 447 | 20.23 | 8,727.55 | 20.24 | 8,728.85 | 20.24 | +1.3 | +29.08 | 0 | 0 |
| 2025/01/03 | 194.5 | -1.5 | -0.77 | 3,987 | 77,695.68 | 537 | 13.47 | 10,464.3 | 13.47 | 10,485.8 | 13.5 | +21.5 | +400.37 | 0 | 0 |
| 2025/01/02 | 196 | +2 | +1.03 | 5,665 | 110,529.87 | 900 | 15.89 | 17,520.65 | 15.85 | 17,566.6 | 15.89 | +45.95 | +510.56 | 0 | 0 |
| 2024/12/31 | 194 | +1 | +0.52 | 3,203 | 61,892.42 | 370 | 11.55 | 7,140.1 | 11.54 | 7,162.65 | 11.57 | +22.55 | +609.46 | 0 | 0 |
| 2024/12/30 | 193 | +1.5 | +0.78 | 5,091 | 98,645.61 | 1,098 | 21.57 | 21,256.4 | 21.55 | 21,323.7 | 21.62 | +67.3 | +612.93 | 0 | 0 |
| 2024/12/27 | 191.5 | +1.5 | +0.79 | 1,932 | 36,940.93 | 271 | 14.03 | 5,180.65 | 14.02 | 5,184.35 | 14.03 | +3.7 | +136.53 | 0 | 0 |
| 2024/12/26 | 190 | +0 | +0 | 4,336 | 82,535.69 | 865 | 19.95 | 16,455.55 | 19.94 | 16,495.6 | 19.99 | +40.05 | +463.01 | 1 | 0.02 |
| 2024/12/25 | 190 | +3 | +1.6 | 6,321 | 120,200.38 | 1,640 | 25.94 | 31,172 | 25.93 | 31,246.65 | 26 | +74.65 | +455.18 | 1 | 0.02 |
| 2024/12/24 | 187 | +1.5 | +0.81 | 6,272 | 117,920.31 | 1,477 | 23.55 | 27,747.55 | 23.53 | 27,847 | 23.62 | +99.45 | +673.32 | 0 | 0 |
| 2024/12/23 | 185.5 | +5.5 | +3.06 | 7,495 | 139,610.9 | 1,807 | 24.11 | 33,629.35 | 24.09 | 33,706.4 | 24.14 | +77.05 | +426.4 | 0 | 0 |
| 2024/12/20 | 180 | -0.5 | -0.28 | 5,879 | 106,067.64 | 1,306 | 22.21 | 23,544.6 | 22.2 | 23,605.25 | 22.25 | +60.65 | +464.4 | 0 | 0 |
| 2024/12/19 | 180.5 | +0.5 | +0.28 | 6,158 | 110,954.44 | 1,376 | 22.35 | 24,773.1 | 22.33 | 24,808.65 | 22.36 | +35.55 | +258.36 | 1 | 0.02 |
| 2024/12/18 | 180 | +3.5 | +1.98 | 7,493 | 135,251.8 | 1,852 | 24.72 | 33,276.4 | 24.6 | 33,508.55 | 24.77 | +232.15 | +1,253.51 | 1 | 0.01 |
| 2024/12/17 | 176.5 | -1 | -0.56 | 7,831 | 139,139.53 | 1,123 | 14.34 | 19,922.1 | 14.32 | 20,020.45 | 14.39 | +98.35 | +875.78 | 2 | 0.03 |
| 2024/12/16 | 177.5 | -3 | -1.66 | 5,024 | 89,658.81 | 1,940 | 38.61 | 34,619.7 | 38.61 | 34,683.15 | 38.68 | +63.45 | +327.06 | 1 | 0.02 |
| 2024/12/13 | 180.5 | -3.5 | -1.9 | 3,111 | 56,413.4 | 619 | 19.9 | 11,221.75 | 19.89 | 11,234.9 | 19.92 | +13.15 | +212.44 | 0 | 0 |
| 2024/12/12 | 184 | -2.5 | -1.34 | 3,834 | 70,540.8 | 1,022 | 26.66 | 18,804.55 | 26.66 | 18,818.4 | 26.68 | +13.85 | +135.52 | 0 | 0 |
| 2024/12/11 | 186.5 | +0 | +0 | 3,013 | 55,964.64 | 703 | 23.33 | 13,051.65 | 23.32 | 13,075.75 | 23.36 | +24.1 | +342.82 | 1 | 0.03 |
| 2024/12/10 | 186.5 | -9.5 | -1.06 | 5,942 | 110,882.01 | 1,319 | 22.2 | 24,624.5 | 22.21 | 24,597.15 | 22.18 | -27.35 | -207.35 | 2 | 0.03 |
| 2024/12/09 | 196 | -0.5 | -0.25 | 6,748 | 131,753.3 | 993 | 14.71 | 19,377.4 | 14.71 | 19,419.45 | 14.74 | +42.05 | +423.46 | 0 | 0 |
| 2024/12/06 | 196.5 | -1 | -0.51 | 5,547 | 109,356.75 | 841 | 15.16 | 16,611.35 | 15.19 | 16,583.25 | 15.16 | -28.1 | -334.13 | 0 | 0 |
| 2024/12/05 | 197.5 | -2 | -1 | 4,483 | 88,912.48 | 927 | 20.68 | 18,392.85 | 20.69 | 18,394.25 | 20.69 | +1.4 | +15.1 | 0 | 0 |
| 2024/12/04 | 199.5 | -1.5 | -0.75 | 6,353 | 126,482.56 | 1,467 | 23.09 | 29,217.25 | 23.1 | 29,328.4 | 23.19 | +111.15 | +757.67 | 0 | 0 |
| 2024/12/03 | 201 | -1.5 | -0.74 | 5,735 | 115,744.16 | 1,707 | 29.77 | 34,485.05 | 29.79 | 34,486.75 | 29.8 | +1.7 | +9.96 | 0 | 0 |
| 2024/12/02 | 202.5 | +6 | +3.05 | 5,444 | 109,468.56 | 1,388 | 25.5 | 27,773.4 | 25.37 | 27,975.55 | 25.56 | +202.15 | +1,456.41 | 0 | 0 |
| 2024/11/29 | 196.5 | +0.5 | +0.26 | 5,168 | 102,062.04 | 927 | 17.94 | 18,392.85 | 18.02 | 18,394.25 | 18.02 | +1.4 | +15.1 | 0 | 0 |
| 2024/11/28 | 196 | -1 | -0.51 | 8,404 | 164,086.9 | 2,516 | 29.94 | 49,120.35 | 29.94 | 49,199.6 | 29.98 | +79.25 | +314.98 | 1 | 0.01 |
| 2024/11/27 | 197 | +1 | +0.51 | 13,565 | 267,601.07 | 3,662 | 27 | 72,147.75 | 26.96 | 72,289.35 | 27.01 | +141.6 | +386.67 | 0 | 0 |
| 2024/11/26 | 196 | -3.5 | -1.75 | 14,218 | 279,939.27 | 4,535 | 31.9 | 89,215.35 | 31.87 | 89,418.9 | 31.94 | +203.55 | +448.84 | 1 | 0.01 |
| 2024/11/25 | 199.5 | +1 | +0.5 | 19,842 | 392,249.72 | 6,560 | 33.06 | 129,189.55 | 32.94 | 130,132 | 33.18 | +942.45 | +1,436.66 | 0 | 0 |
| 2024/11/22 | 198.5 | -1.5 | -0.75 | 15,249 | 304,253.1 | 5,403 | 35.43 | 107,722.65 | 35.41 | 107,832.4 | 35.44 | +109.75 | +203.13 | 0 | 0 |
| 2024/11/21 | 200 | -3.5 | -1.72 | 13,412 | 267,689.11 | 3,885 | 28.97 | 77,486.55 | 28.95 | 77,611.85 | 28.99 | +125.3 | +322.52 | 2 | 0.01 |
| 2024/11/20 | 203.5 | -1.5 | -0.73 | 12,128 | 246,379.75 | 4,323 | 35.64 | 87,654.85 | 35.58 | 88,084.55 | 35.75 | +429.7 | +993.99 | 0 | 0 |
| 2024/11/19 | 205 | +1.5 | +0.74 | 11,607 | 236,088.51 | 4,864 | 41.9 | 98,666.9 | 41.79 | 99,319.45 | 42.07 | +652.55 | +1,341.59 | 0 | 0 |
| 2024/11/18 | 203.5 | +2.5 | +1.24 | 9,802 | 197,933.5 | 3,681 | 37.55 | 74,255.7 | 37.52 | 74,525.4 | 37.65 | +269.7 | +732.68 | 1 | 0.01 |
| 2024/11/15 | 201 | -13 | -6.07 | 7,334 | 150,485.54 | 2,798 | 38.15 | 57,508.85 | 38.22 | 57,764.8 | 38.39 | +255.95 | +914.76 | 1 | 0.01 |
| 2024/11/14 | 214 | -3.5 | -1.61 | 2,710 | 59,017.73 | 839 | 30.96 | 18,294.05 | 31 | 18,196 | 30.83 | -98.05 | -1,168.65 | 0 | 0 |
| 2024/11/13 | 217.5 | -0.5 | -0.23 | 1,902 | 41,617.22 | 815 | 42.84 | 17,792.05 | 42.75 | 17,823.45 | 42.83 | +31.4 | +385.28 | 0 | 0 |
| 2024/11/12 | 218 | -2 | -0.91 | 3,336 | 73,441.28 | 903 | 27.07 | 19,907.2 | 27.11 | 19,959.15 | 27.18 | +51.95 | +575.3 | 0 | 0 |
| 2024/11/11 | 220 | +4.5 | +2.09 | 1,315 | 28,885.29 | 372 | 28.29 | 8,141.45 | 28.19 | 8,179.45 | 28.32 | +38 | +1,021.51 | 0 | 0 |
| 2024/11/08 | 215.5 | -4.5 | -2.05 | 1,941 | 42,478.75 | 585 | 30.15 | 12,827.9 | 30.2 | 12,882.45 | 30.33 | +54.55 | +932.48 | 0 | 0 |
| 2024/11/07 | 220 | -5 | -2.22 | 1,859 | 41,088.97 | 449 | 24.15 | 9,912.35 | 24.12 | 9,947.9 | 24.21 | +35.55 | +791.76 | 1 | 0.05 |
| 2024/11/06 | 225 | -11.5 | -4.86 | 2,247 | 51,017.86 | 577 | 25.68 | 13,090.15 | 25.66 | 13,145.8 | 25.77 | +55.65 | +964.47 | 0 | 0 |
| 2024/11/05 | 236.5 | +2.5 | +1.07 | 1,419 | 33,377.58 | 526 | 37.07 | 12,345.3 | 36.99 | 12,402.95 | 37.16 | +57.65 | +1,096.01 | 0 | 0 |
| 2024/11/04 | 234 | +2.5 | +1.08 | 1,138 | 26,583.96 | 375 | 32.94 | 8,733.25 | 32.85 | 8,784.3 | 33.04 | +51.05 | +1,361.33 | 0 | 0 |
| 2024/11/01 | 231.5 | -4.5 | -1.91 | 2,556 | 59,679.91 | 993 | 38.85 | 23,183 | 38.85 | 23,204.9 | 38.88 | +21.9 | +220.54 | 0 | 0 |
| 2024/10/30 | 236 | -0.5 | -0.21 | 2,133 | 50,386.34 | 332 | 15.57 | 7,830.9 | 15.54 | 7,875.95 | 15.63 | +45.05 | +1,356.93 | 0 | 0 |
| 2024/10/29 | 236.5 | +0.5 | +0.21 | 1,518 | 35,824.98 | 412 | 27.14 | 9,697.4 | 27.07 | 9,737.2 | 27.18 | +39.8 | +966.02 | 0 | 0 |
| 2024/10/28 | 236 | -1 | -0.42 | 1,299 | 30,854.54 | 258 | 19.85 | 6,111.1 | 19.81 | 6,138.95 | 19.9 | +27.85 | +1,079.46 | 0 | 0 |
| 2024/10/25 | 237 | +0.5 | +0.21 | 931 | 22,044.02 | 185 | 19.87 | 4,374.75 | 19.85 | 4,385 | 19.89 | +10.25 | +554.05 | 0 | 0 |
| 2024/10/24 | 236.5 | +2.5 | +1.07 | 1,674 | 39,583.49 | 334 | 19.95 | 7,882.3 | 19.91 | 7,897.85 | 19.95 | +15.55 | +465.57 | 0 | 0 |
| 2024/10/23 | 234 | -5.5 | -2.3 | 1,962 | 46,124 | 366 | 18.66 | 8,597.95 | 18.64 | 8,625.7 | 18.7 | +27.75 | +758.2 | 0 | 0 |
| 2024/10/22 | 239.5 | -0.5 | -0.21 | 1,170 | 27,981.7 | 262 | 22.39 | 6,258.5 | 22.37 | 6,279 | 22.44 | +20.5 | +782.44 | 0 | 0 |
| 2024/10/21 | 240 | -4.5 | -1.84 | 1,150 | 27,752.88 | 318 | 27.66 | 7,678.5 | 27.67 | 7,709.75 | 27.78 | +31.25 | +982.7 | 0 | 0 |
| 2024/10/18 | 244.5 | +4 | +1.66 | 1,888 | 46,147.2 | 304 | 16.1 | 7,410.9 | 16.06 | 7,424.55 | 16.09 | +13.65 | +449.01 | 0 | 0 |
| 2024/10/17 | 240.5 | +3 | +1.26 | 1,053 | 25,370.59 | 237 | 22.52 | 5,705.4 | 22.49 | 5,715.25 | 22.53 | +9.85 | +415.61 | 0 | 0 |
| 2024/10/16 | 237.5 | -5.5 | -2.26 | 2,256 | 53,896.05 | 587 | 26.02 | 13,965.3 | 25.91 | 14,087.35 | 26.14 | +122.05 | +2,079.22 | 0 | 0 |
| 2024/10/15 | 243 | +3.5 | +1.46 | 1,896 | 45,904.34 | 232 | 12.24 | 5,593.6 | 12.19 | 5,612.4 | 12.23 | +18.8 | +810.34 | 0 | 0 |
| 2024/10/14 | 239.5 | +2 | +0.84 | 1,614 | 38,522.49 | 317 | 19.64 | 7,548 | 19.59 | 7,577.25 | 19.67 | +29.25 | +922.71 | 0 | 0 |
| 2024/10/11 | 237.5 | -0.5 | -0.21 | 896 | 21,251.2 | 160 | 17.86 | 3,789.9 | 17.83 | 3,798.45 | 17.87 | +8.55 | +534.38 | 0 | 0 |
| 2024/10/09 | 238 | +0 | +0 | 675 | 16,048.34 | 135 | 19.99 | 3,204.7 | 19.97 | 3,210.2 | 20 | +5.5 | +407.41 | 0 | 0 |
| 2024/10/08 | 238 | +1.5 | +0.63 | 1,944 | 45,999.99 | 440 | 22.63 | 10,350.3 | 22.5 | 10,424.6 | 22.66 | +74.3 | +1,688.64 | 0 | 0 |
| 2024/10/07 | 236.5 | +3 | +1.28 | 1,208 | 28,351.74 | 259 | 21.44 | 6,065.65 | 21.39 | 6,104.55 | 21.53 | +38.9 | +1,501.93 | 0 | 0 |
| 2024/10/04 | 233.5 | -6 | -2.51 | 2,045 | 47,932.9 | 445 | 21.76 | 10,440.1 | 21.78 | 10,459.75 | 21.82 | +19.65 | +441.57 | 0 | 0 |
| 2024/10/01 | 239.5 | +3 | +1.27 | 1,482 | 35,298.09 | 368 | 24.83 | 8,726.05 | 24.72 | 8,778.15 | 24.87 | +52.1 | +1,415.76 | 0 | 0 |
| 2024/09/30 | 236.5 | +1.5 | +0.64 | 1,425 | 33,844.19 | 466 | 32.7 | 11,068.35 | 32.7 | 11,078.5 | 32.73 | +10.15 | +217.81 | 1 | 0.07 |
| 2024/09/27 | 235 | -2.5 | -1.05 | 1,999 | 47,219.78 | 463 | 23.17 | 10,923.55 | 23.13 | 10,986.25 | 23.27 | +62.7 | +1,354.21 | 0 | 0 |
| 2024/09/26 | 237.5 | +1.5 | +0.64 | 3,257 | 77,428.99 | 565 | 17.35 | 13,404.7 | 17.31 | 13,451.25 | 17.37 | +46.55 | +823.89 | 0 | 0 |
| 2024/09/25 | 236 | +1.5 | +0.64 | 3,151 | 74,471.8 | 468 | 14.85 | 11,046.55 | 14.83 | 11,083.45 | 14.88 | +36.9 | +788.46 | 0 | 0 |
| 2024/09/24 | 234.5 | +0 | +0 | 2,483 | 58,172.6 | 340 | 13.7 | 7,943.25 | 13.65 | 7,976.15 | 13.71 | +32.9 | +967.65 | 0 | 0 |
| 2024/09/23 | 234.5 | -1 | -0.42 | 2,875 | 67,523.19 | 538 | 18.71 | 12,634.95 | 18.71 | 12,674.8 | 18.77 | +39.85 | +740.71 | 0 | 0 |
| 2024/09/20 | 235.5 | +0 | +0 | 4,277 | 101,021.16 | 511 | 11.95 | 12,079.75 | 11.96 | 12,091.5 | 11.97 | +11.75 | +229.94 | 0 | 0 |
| 2024/09/19 | 235.5 | -1 | -0.42 | 3,176 | 75,253.68 | 892 | 28.09 | 21,149.7 | 28.1 | 21,161 | 28.12 | +11.3 | +126.68 | 0 | 0 |
| 2024/09/18 | 236.5 | +0.5 | +0.21 | 2,576 | 61,247.28 | 765 | 29.69 | 18,200.95 | 29.72 | 18,197.85 | 29.71 | -3.1 | -40.52 | 0 | 0 |
| 2024/09/16 | 236 | -1.5 | -0.63 | 1,287 | 30,323.64 | 352 | 27.36 | 8,271.85 | 27.28 | 8,308.3 | 27.4 | +36.45 | +1,035.51 | 0 | 0 |
| 2024/09/13 | 237.5 | -0.5 | -0.21 | 1,608 | 38,124.4 | 458 | 28.49 | 10,863.95 | 28.5 | 10,867.45 | 28.51 | +3.5 | +76.42 | 0 | 0 |
| 2024/09/12 | 238 | +2 | +0.85 | 1,298 | 30,940.77 | 465 | 35.83 | 11,085.75 | 35.83 | 11,087.35 | 35.83 | +1.6 | +34.41 | 0 | 0 |
| 2024/09/11 | 236 | -1 | -0.42 | 2,061 | 48,620.54 | 745 | 36.15 | 17,571.9 | 36.14 | 17,588.5 | 36.18 | +16.6 | +222.82 | 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。
