2474
217.5
TWD+3.50 (1.64%)
2025.08.05收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2025/08/04) 當沖狀況。整體成交張數為181張，佔整體市場成交張數的14.34%。當日現股當沖之總損益為+31.2萬元、每張平均損益則為+1,724元。
開盤價
214
收盤價
217.5
當日範圍
213 - 218
成交張數
1,598
開盤價(昨)
209
收盤價(昨)
214
昨日範圍
209 - 214
成交張數(昨)
1,262
成交金額
3.46億
成交金額(昨)
2.69億
52週範圍
176.5 - 244.5
發行股數
6億
市值
1412億
現股當沖－歷史逐日資訊
開盤價
214
收盤價
217.5
成交張數
1,598
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(%) | ||||||
| 2025/08/05 | 217.5 | +3.5 | +1.64 | 1,598 | 34,648.28 | 224 | 14.02 | 4,831.55 | 13.94 | 4,859.3 | 14.02 | +27.75 | +1,238.84 | 0 | 0 |
| 2025/08/04 | 214 | +2 | +0.94 | 1,262 | 26,861.32 | 181 | 14.34 | 3,816.45 | 14.21 | 3,847.65 | 14.32 | +31.2 | +1,723.76 | 0 | 0 |
| 2025/08/01 | 212 | +0 | +0 | 832 | 17,595.27 | 329 | 39.52 | 6,948.7 | 39.49 | 6,960.2 | 39.56 | +11.5 | +349.54 | 0 | 0 |
| 2025/07/31 | 212 | -1.5 | -0.7 | 1,022 | 21,690.3 | 435 | 42.55 | 9,232.7 | 42.57 | 9,233.4 | 42.57 | +0.7 | +16.09 | 0 | 0 |
| 2025/07/30 | 213.5 | +1 | +0.47 | 1,229 | 26,187.24 | 338 | 27.49 | 7,191.45 | 27.46 | 7,196.15 | 27.48 | +4.7 | +139.05 | 0 | 0 |
| 2025/07/29 | 212.5 | -2 | -0.93 | 1,166 | 24,775.48 | 280 | 24.02 | 5,952.7 | 24.03 | 5,963.05 | 24.07 | +10.35 | +369.64 | 0 | 0 |
| 2025/07/28 | 214.5 | -0.5 | -0.23 | 1,266 | 27,130.29 | 180 | 14.22 | 3,858.2 | 14.22 | 3,863.2 | 14.24 | +5 | +277.78 | 0 | 0 |
| 2025/07/25 | 215 | +0 | +0 | 621 | 13,330.25 | 85 | 13.69 | 1,822.45 | 13.67 | 1,825.5 | 13.69 | +3.05 | +358.82 | 0 | 0 |
| 2025/07/24 | 215 | +1 | +0.47 | 1,104 | 23,673.71 | 345 | 31.24 | 7,385.85 | 31.2 | 7,410.7 | 31.3 | +24.85 | +720.29 | 0 | 0 |
| 2025/07/23 | 214 | +1 | +0.47 | 2,421 | 51,635.55 | 542 | 22.38 | 11,535.9 | 22.34 | 11,587.15 | 22.44 | +51.25 | +945.57 | 0 | 0 |
| 2025/07/22 | 213 | -3 | -1.39 | 3,007 | 64,146.89 | 696 | 23.15 | 14,847.45 | 23.15 | 14,870.6 | 23.18 | +23.15 | +332.61 | 0 | 0 |
| 2025/07/21 | 216 | +3 | +1.41 | 3,765 | 80,700.85 | 996 | 26.46 | 21,289.3 | 26.38 | 21,419 | 26.54 | +129.7 | +1,302.21 | 0 | 0 |
| 2025/07/18 | 213 | -0.5 | -0.23 | 2,224 | 47,310.39 | 406 | 18.26 | 8,627.15 | 18.24 | 8,648 | 18.28 | +20.85 | +513.55 | 0 | 0 |
| 2025/07/17 | 213.5 | +2.5 | +1.18 | 2,694 | 57,316.05 | 743 | 27.58 | 15,776.1 | 27.52 | 15,820.45 | 27.6 | +44.35 | +596.9 | 0 | 0 |
| 2025/07/16 | 211 | -0.5 | -0.24 | 3,124 | 65,963.62 | 1,012 | 32.39 | 21,353 | 32.37 | 21,383.15 | 32.42 | +30.15 | +297.92 | 1 | 0.03 |
| 2025/07/15 | 211.5 | +1 | +0.48 | 1,240 | 26,114.93 | 317 | 25.57 | 6,666.9 | 25.53 | 6,686.35 | 25.6 | +19.45 | +613.56 | 0 | 0 |
| 2025/07/14 | 210.5 | +0.5 | +0.24 | 882 | 18,504.41 | 223 | 25.28 | 4,667.3 | 25.22 | 4,680.4 | 25.29 | +13.1 | +587.44 | 0 | 0 |
| 2025/07/11 | 210 | +2 | +0.96 | 1,454 | 30,367.72 | 229 | 15.75 | 4,760.55 | 15.68 | 4,793.7 | 15.79 | +33.15 | +1,447.6 | 0 | 0 |
| 2025/07/10 | 208 | -1.5 | -0.72 | 974 | 20,278.87 | 346 | 35.53 | 7,210.1 | 35.55 | 7,210.55 | 35.56 | +0.45 | +13.01 | 0 | 0 |
| 2025/07/09 | 209.5 | +4 | +1.95 | 1,597 | 33,362.27 | 211 | 13.21 | 4,392.45 | 13.17 | 4,408.35 | 13.21 | +15.9 | +753.55 | 0 | 0 |
| 2025/07/08 | 205.5 | +2.5 | +1.23 | 2,376 | 48,801.37 | 506 | 21.3 | 10,370.1 | 21.25 | 10,403.05 | 21.32 | +32.95 | +651.19 | 0 | 0 |
| 2025/07/07 | 203 | -7 | -3.33 | 6,986 | 142,326.72 | 1,939 | 27.76 | 39,441.85 | 27.71 | 39,628.25 | 27.84 | +186.4 | +961.32 | 1 | 0.01 |
| 2025/07/04 | 210 | +1.5 | +0.72 | 3,571 | 75,171.33 | 483 | 13.53 | 10,165.1 | 13.52 | 10,153.75 | 13.51 | -11.35 | -234.99 | 5 | 0.14 |
| 2025/07/03 | 208.5 | -8 | +0.16 | 3,679 | 76,882.32 | 434 | 11.8 | 9,078.7 | 11.81 | 9,072.15 | 11.8 | -6.55 | -150.92 | 10 | 0.27 |
| 2025/07/02 | 216.5 | +2 | +0.93 | 8,473 | 183,819.87 | 1,054 | 12.44 | 22,856.1 | 12.43 | 22,901.6 | 12.46 | +45.5 | +431.69 | 0 | 0 |
| 2025/07/01 | 214.5 | +2.5 | +1.18 | 7,703 | 164,653.16 | 1,494 | 19.4 | 31,957.45 | 19.41 | 32,115.25 | 19.5 | +157.8 | +1,056.22 | 0 | 0 |
| 2025/06/30 | 212 | -1 | -0.47 | 6,115 | 129,603.69 | 1,051 | 17.19 | 22,237.95 | 17.16 | 22,275.95 | 17.19 | +38 | +361.56 | 0 | 0 |
| 2025/06/27 | 213 | +1.5 | +0.71 | 4,398 | 93,175.92 | 1,465 | 33.31 | 30,931.55 | 33.2 | 31,042.2 | 33.32 | +110.65 | +755.29 | 0 | 0 |
| 2025/06/26 | 211.5 | +0 | +0 | 3,829 | 81,246.65 | 1,188 | 31.03 | 25,173.85 | 30.98 | 25,257.7 | 31.09 | +83.85 | +705.81 | 3 | 0.08 |
| 2025/06/25 | 211.5 | +1.5 | +0.71 | 3,450 | 72,785.41 | 440 | 12.75 | 14,221.55 | 19.54 | 14,258.1 | 19.59 | +36.55 | +830.68 | 1 | 0.03 |
| 2025/06/24 | 210 | +1 | +0.48 | 3,252 | 68,286.1 | 719 | 22.11 | 15,083.25 | 22.09 | 15,094.6 | 22.1 | +11.35 | +157.86 | 0 | 0 |
| 2025/06/23 | 209 | +1.5 | +0.72 | 3,193 | 66,464.86 | 752 | 23.55 | 15,629.1 | 23.51 | 15,634.5 | 23.52 | +5.4 | +71.81 | 0 | 0 |
| 2025/06/20 | 207.5 | +0 | +0 | 6,870 | 142,924.92 | 2,055 | 29.91 | 42,682.1 | 29.86 | 42,886.55 | 30.01 | +204.45 | +994.89 | 0 | 0 |
| 2025/06/19 | 207.5 | -5 | -2.35 | 3,169 | 66,140.92 | 570 | 17.99 | 11,913.1 | 18.01 | 11,917.4 | 18.02 | +4.3 | +75.44 | 0 | 0 |
| 2025/06/18 | 212.5 | +0.5 | +0.24 | 4,849 | 103,212.25 | 1,294 | 26.69 | 27,485.9 | 26.63 | 27,589.8 | 26.73 | +103.9 | +802.94 | 0 | 0 |
| 2025/06/17 | 212 | +4.5 | +2.17 | 6,852 | 144,026.29 | 1,959 | 28.59 | 40,941.15 | 28.43 | 41,210.85 | 28.61 | +269.7 | +1,376.72 | 0 | 0 |
| 2025/06/16 | 207.5 | -4.5 | -2.12 | 4,091 | 84,599.45 | 749 | 18.31 | 15,500.7 | 18.32 | 15,543.05 | 18.37 | +42.35 | +565.42 | 4 | 0.1 |
| 2025/06/13 | 212 | -1.5 | -0.7 | 3,532 | 74,950.63 | 588 | 16.65 | 12,499.05 | 16.68 | 12,500.55 | 16.68 | +1.5 | +25.51 | 0 | 0 |
| 2025/06/12 | 213.5 | +1 | +0.47 | 8,330 | 177,978.29 | 2,534 | 30.42 | 54,156.4 | 30.43 | 54,237 | 30.47 | +80.6 | +318.07 | 0 | 0 |
| 2025/06/11 | 212.5 | +0.5 | +0.24 | 7,889 | 167,768.59 | 1,747 | 22.14 | 37,149.05 | 22.14 | 37,188.5 | 22.17 | +39.45 | +225.82 | 0 | 0 |
| 2025/06/10 | 212 | +0 | +0 | 6,057 | 128,386.22 | 883 | 14.58 | 18,705.85 | 14.57 | 18,736.65 | 14.59 | +30.8 | +348.81 | 0 | 0 |
| 2025/06/09 | 212 | -0.5 | -0.24 | 8,026 | 170,192.77 | 1,096 | 13.66 | 23,312.25 | 13.7 | 23,341.2 | 13.71 | +28.95 | +264.14 | 0 | 0 |
| 2025/06/06 | 212.5 | +0.5 | +0.24 | 7,126 | 151,547.13 | 1,313 | 18.42 | 27,956.4 | 18.45 | 27,949.2 | 18.44 | -7.2 | -54.84 | 0 | 0 |
| 2025/06/05 | 212 | +0 | +0 | 8,467 | 179,608.3 | 1,292 | 15.26 | 27,396.9 | 15.25 | 27,435.75 | 15.28 | +38.85 | +300.7 | 0 | 0 |
| 2025/06/04 | 212 | +1.5 | +0.71 | 12,624 | 267,600.77 | 2,468 | 19.55 | 52,234.25 | 19.52 | 52,367.55 | 19.57 | +133.3 | +540.11 | 0 | 0 |
| 2025/06/03 | 210.5 | -1 | -0.47 | 14,903 | 315,411.14 | 4,419 | 29.65 | 93,436.45 | 29.62 | 93,777.2 | 29.73 | +340.75 | +771.1 | 4 | 0.03 |
| 2025/06/02 | 211.5 | +1.5 | +0.71 | 13,474 | 287,595.89 | 4,257 | 31.6 | 90,567.55 | 31.49 | 91,075.2 | 31.67 | +507.65 | +1,192.51 | 1 | 0.01 |
| 2025/05/29 | 210 | +2.5 | +1.2 | 21,088 | 445,545.45 | 9,113 | 43.21 | 192,170.45 | 43.13 | 193,406.85 | 43.41 | +1,236.4 | +1,356.74 | 0 | 0 |
| 2025/05/28 | 207.5 | +2.5 | +1.22 | 12,178 | 253,114.9 | 3,139 | 25.78 | 65,224.8 | 25.77 | 65,458.15 | 25.86 | +233.35 | +743.39 | 0 | 0 |
| 2025/05/27 | 205 | -3 | -1.44 | 11,682 | 241,084.69 | 4,229 | 36.2 | 87,159.7 | 36.15 | 87,677.2 | 36.37 | +517.5 | +1,223.69 | 0 | 0 |
| 2025/05/26 | 208 | -8 | -3.7 | 9,230 | 194,654.24 | 3,254 | 35.26 | 68,527.2 | 35.2 | 69,019.9 | 35.46 | +492.7 | +1,514.14 | 0 | 0 |
| 2025/05/23 | 216 | +1 | +0.47 | 5,892 | 127,698.44 | 1,898 | 32.21 | 41,204.55 | 32.27 | 41,214.25 | 32.27 | +9.7 | +51.11 | 0 | 0 |
| 2025/05/22 | 215 | -1.5 | -0.69 | 4,908 | 105,914.31 | 1,697 | 34.57 | 36,608.65 | 34.56 | 36,668.55 | 34.62 | +59.9 | +352.98 | 0 | 0 |
| 2025/05/21 | 216.5 | +3.5 | +1.64 | 4,272 | 92,833.76 | 1,204 | 28.18 | 26,086.3 | 28.1 | 26,205.95 | 28.23 | +119.65 | +993.77 | 1 | 0.02 |
| 2025/05/20 | 213 | +0.5 | +0.24 | 2,810 | 60,167.24 | 768 | 27.34 | 16,455.95 | 27.35 | 16,531.85 | 27.48 | +75.9 | +988.28 | 0 | 0 |
| 2025/05/19 | 212.5 | -10 | -4.49 | 4,116 | 89,159.37 | 1,026 | 24.93 | 22,178.4 | 24.88 | 22,358.6 | 25.08 | +180.2 | +1,756.34 | 0 | 0 |
| 2025/05/16 | 222.5 | +0.5 | +0.23 | 4,057 | 91,015.11 | 1,301 | 32.07 | 29,166.3 | 32.05 | 29,322.65 | 32.22 | +156.35 | +1,201.77 | 0 | 0 |
| 2025/05/15 | 222 | -1.5 | -0.67 | 4,304 | 96,968.9 | 1,512 | 35.13 | 33,983.2 | 35.05 | 34,013.55 | 35.08 | +30.35 | +200.73 | 0 | 0 |
| 2025/05/14 | 223.5 | +2.5 | +1.13 | 4,518 | 101,610.6 | 1,768 | 39.14 | 39,755.7 | 39.13 | 39,819.8 | 39.19 | +64.1 | +362.56 | 0 | 0 |
| 2025/05/13 | 221 | +1.5 | +0.68 | 3,687 | 81,909.63 | 1,195 | 32.41 | 26,502.9 | 32.36 | 26,561.6 | 32.43 | +58.7 | +491.21 | 0 | 0 |
| 2025/05/12 | 219.5 | +2 | +0.92 | 3,463 | 75,561.84 | 847 | 24.46 | 18,448.3 | 24.41 | 18,492.35 | 24.47 | +44.05 | +520.07 | 0 | 0 |
| 2025/05/09 | 217.5 | +4.5 | +2.11 | 3,391 | 73,596.57 | 1,184 | 34.91 | 25,644.3 | 34.84 | 25,698.05 | 34.92 | +53.75 | +453.97 | 0 | 0 |
| 2025/05/08 | 213 | -1.5 | -0.7 | 3,551 | 76,219.92 | 1,280 | 36.04 | 27,406.8 | 35.96 | 27,450.45 | 36.01 | +43.65 | +341.02 | 0 | 0 |
| 2025/05/07 | 214.5 | -1.5 | -0.69 | 2,691 | 58,135.77 | 711 | 26.42 | 15,338.05 | 26.38 | 15,366.15 | 26.43 | +28.1 | +395.22 | 0 | 0 |
| 2025/05/06 | 216 | -0.5 | -0.23 | 3,442 | 74,404.44 | 897 | 26.06 | 19,390.9 | 26.06 | 19,409.9 | 26.09 | +19 | +211.82 | 0 | 0 |
| 2025/05/05 | 216.5 | -4.5 | -2.04 | 4,188 | 90,656.95 | 1,245 | 29.73 | 26,810.85 | 29.57 | 27,010.4 | 29.79 | +199.55 | +1,602.81 | 0 | 0 |
| 2025/05/02 | 221 | +4 | +1.84 | 2,692 | 59,147.85 | 705 | 26.18 | 15,456.7 | 26.13 | 15,505.4 | 26.21 | +48.7 | +690.78 | 0 | 0 |
| 2025/04/30 | 217 | +0 | +0 | 1,683 | 36,595.69 | 514 | 30.53 | 11,173.7 | 30.53 | 11,183.95 | 30.56 | +10.25 | +199.42 | 0 | 0 |
| 2025/04/29 | 217 | -2 | -0.91 | 2,175 | 47,571.11 | 1,145 | 52.65 | 25,071.55 | 52.7 | 25,043.3 | 52.64 | -28.25 | -246.72 | 0 | 0 |
| 2025/04/28 | 219 | +3 | +1.39 | 1,388 | 30,235.65 | 470 | 33.87 | 10,209.45 | 33.77 | 10,237.25 | 33.86 | +27.8 | +591.49 | 0 | 0 |
| 2025/04/25 | 216 | -2 | -0.92 | 3,050 | 66,267.96 | 962 | 31.54 | 20,933.95 | 31.59 | 20,982 | 31.66 | +48.05 | +499.48 | 2 | 0.07 |
| 2025/04/24 | 218 | +5 | +2.35 | 4,213 | 91,555.24 | 1,221 | 28.98 | 26,478.4 | 28.92 | 26,529.8 | 28.98 | +51.4 | +420.97 | 4 | 0.09 |
| 2025/04/23 | 213 | +4.5 | +2.16 | 5,214 | 111,204.22 | 1,818 | 34.87 | 38,678.95 | 34.78 | 38,782.65 | 34.88 | +103.7 | +570.41 | 0 | 0 |
| 2025/04/22 | 208.5 | -5 | -2.34 | 3,018 | 63,595.15 | 1,060 | 35.13 | 22,332.3 | 35.12 | 22,379.75 | 35.19 | +47.45 | +447.64 | 3 | 0.1 |
| 2025/04/21 | 213.5 | +1 | +0.47 | 4,954 | 106,647.61 | 1,986 | 40.09 | 42,842.85 | 40.17 | 42,712.25 | 40.05 | -130.6 | -657.6 | 6 | 0.12 |
| 2025/04/18 | 212.5 | -1 | -0.47 | 5,265 | 112,311.96 | 2,109 | 40.06 | 45,002.5 | 40.07 | 45,030.3 | 40.09 | +27.8 | +131.82 | 1 | 0.02 |
| 2025/04/17 | 213.5 | +17 | +8.65 | 9,087 | 191,546.86 | 4,218 | 46.42 | 88,341.3 | 46.12 | 89,125 | 46.53 | +783.7 | +1,857.99 | 0 | 0 |
| 2025/04/16 | 196.5 | +3.5 | +1.81 | 2,137 | 41,796.05 | 644 | 30.14 | 12,568.15 | 30.07 | 12,600.9 | 30.15 | +32.75 | +508.54 | 1 | 0.05 |
| 2025/04/15 | 193 | +0.5 | +0.26 | 2,243 | 43,742.95 | 754 | 33.61 | 14,677.85 | 33.55 | 14,705.25 | 33.62 | +27.4 | +363.4 | 0 | 0 |
| 2025/04/14 | 192.5 | -0.5 | -0.26 | 2,246 | 43,552.56 | 771 | 34.33 | 14,938.05 | 34.3 | 14,957.95 | 34.34 | +19.9 | +258.11 | 0 | 0 |
| 2025/04/11 | 193 | -1.5 | -0.77 | 4,066 | 77,992.86 | 1,497 | 36.82 | 28,623.3 | 36.7 | 28,769.05 | 36.89 | +145.75 | +973.61 | 0 | 0 |
| 2025/04/10 | 194.5 | +17.5 | +9.89 | 871 | 16,942.66 | 60 | 6.89 | 1,167 | 6.89 | 1,167 | 6.89 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 177 | -19.5 | -9.92 | 7,933 | 147,020.7 | 3,048 | 38.42 | 56,379.55 | 38.35 | 56,835.1 | 38.66 | +455.55 | +1,494.59 | 2 | 0.03 |
| 2025/04/08 | 196.5 | -1.5 | -0.76 | 6,455 | 127,530.47 | 2,642 | 40.93 | 52,082.6 | 40.84 | 52,378.6 | 41.07 | +296 | +1,120.36 | 1 | 0.02 |
| 2025/04/07 | 198 | -22 | -10 | 1,176 | 23,287.63 | 74 | 6.29 | 1,465.2 | 6.29 | 1,465.2 | 6.29 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 220 | +6.5 | +3.04 | 4,600 | 100,991.66 | 1,518 | 33 | 33,177.9 | 32.85 | 33,419.2 | 33.09 | +241.3 | +1,589.59 | 0 | 0 |
| 2025/04/01 | 213.5 | +4 | +1.91 | 2,162 | 46,122.02 | 575 | 26.6 | 12,245.4 | 26.55 | 12,280.75 | 26.63 | +35.35 | +614.78 | 0 | 0 |
| 2025/03/31 | 209.5 | -4 | -1.87 | 2,740 | 57,432.37 | 949 | 34.63 | 19,875.1 | 34.61 | 19,886.35 | 34.63 | +11.25 | +118.55 | 0 | 0 |
| 2025/03/28 | 213.5 | -2.5 | -1.16 | 2,258 | 48,211.34 | 453 | 20.06 | 9,702.85 | 20.13 | 9,670.3 | 20.06 | -32.55 | -718.54 | 5 | 0.22 |
| 2025/03/27 | 216 | +3.5 | +1.65 | 3,193 | 68,400.91 | 471 | 14.75 | 10,047.85 | 14.69 | 10,118.2 | 14.79 | +70.35 | +1,493.63 | 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。
