2474
212
TWD+4.50 (2.17%)
2025.06.17收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2025/06/17) 當沖狀況。整體成交張數為1,959張，佔整體市場成交張數的28.59%。當日現股當沖之總損益為+270萬元、每張平均損益則為+1,377元。
開盤價
208
收盤價
212
當日範圍
206 - 212
成交張數
6,852
開盤價(昨)
211
收盤價(昨)
207.5
昨日範圍
205 - 211
成交張數(昨)
4,091
成交金額
14.40億
成交金額(昨)
8.46億
52週範圍
176.5 - 244.5
發行股數
6億
市值
1376億
現股當沖－歷史逐日資訊
開盤價
208
收盤價
212
成交張數
6,852
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(%) | ||||||
| 2025/06/19 | 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 |
| 2025/03/26 | 212.5 | +1.5 | +0.71 | 2,664 | 56,376.88 | 366 | 13.74 | 7,725.4 | 13.7 | 7,761.45 | 13.77 | +36.05 | +984.97 | 0 | 0 |
| 2025/03/25 | 211 | -0.5 | -0.24 | 2,693 | 56,550.12 | 366 | 13.59 | 7,664.15 | 13.55 | 7,698.55 | 13.61 | +34.4 | +939.89 | 0 | 0 |
| 2025/03/24 | 211.5 | +1 | +0.48 | 2,501 | 52,682.05 | 407 | 16.28 | 8,578.25 | 16.28 | 8,596.5 | 16.32 | +18.25 | +448.4 | 0 | 0 |
| 2025/03/21 | 210.5 | +1 | +0.48 | 3,317 | 69,609.83 | 858 | 25.87 | 17,999.35 | 25.86 | 18,031.45 | 25.9 | +32.1 | +374.13 | 0 | 0 |
| 2025/03/20 | 209.5 | +1.5 | +0.72 | 2,214 | 46,399.4 | 326 | 14.73 | 6,817.4 | 14.69 | 6,832.25 | 14.72 | +14.85 | +455.52 | 0 | 0 |
| 2025/03/19 | 208 | -1.5 | -0.72 | 2,950 | 61,569.61 | 715 | 24.24 | 14,896.85 | 24.2 | 14,968.15 | 24.31 | +71.3 | +997.2 | 0 | 0 |
| 2025/03/18 | 209.5 | +3.5 | +1.7 | 2,301 | 47,866.46 | 661 | 28.73 | 13,674.5 | 28.57 | 13,769.1 | 28.77 | +94.6 | +1,431.16 | 0 | 0 |
| 2025/03/17 | 206 | -0.5 | -0.24 | 2,257 | 46,390.7 | 517 | 22.9 | 10,620.5 | 22.89 | 10,637.25 | 22.93 | +16.75 | +323.98 | 0 | 0 |
| 2025/03/14 | 206.5 | +2 | +0.98 | 2,115 | 43,574.57 | 559 | 26.43 | 11,500.75 | 26.39 | 11,519.7 | 26.44 | +18.95 | +339 | 0 | 0 |
| 2025/03/13 | 204.5 | -3 | -1.45 | 1,930 | 39,726.8 | 435 | 22.54 | 8,965 | 22.57 | 8,989.3 | 22.63 | +24.3 | +558.62 | 0 | 0 |
| 2025/03/12 | 207.5 | +2 | +0.97 | 1,851 | 38,291.62 | 406 | 21.93 | 8,377.45 | 21.88 | 8,397.85 | 21.93 | +20.4 | +502.46 | 0 | 0 |
| 2025/03/11 | 205.5 | -1 | -0.48 | 2,091 | 42,847.58 | 673 | 32.19 | 13,776.75 | 32.15 | 13,793.3 | 32.19 | +16.55 | +245.91 | 0 | 0 |
| 2025/03/10 | 206.5 | +1.5 | +0.73 | 1,580 | 32,565.56 | 482 | 30.51 | 9,925.05 | 30.48 | 9,930.25 | 30.49 | +5.2 | +107.88 | 0 | 0 |
| 2025/03/07 | 205 | +0 | +0 | 1,958 | 40,102.31 | 502 | 25.64 | 10,271.15 | 25.61 | 10,281.65 | 25.64 | +10.5 | +209.16 | 0 | 0 |
| 2025/03/06 | 205 | -1.5 | -0.73 | 1,314 | 26,972.62 | 347 | 26.41 | 7,125.6 | 26.42 | 7,122.8 | 26.41 | -2.8 | -80.69 | 0 | 0 |
| 2025/03/05 | 206.5 | -1.5 | -0.72 | 1,575 | 32,504.27 | 432 | 27.43 | 8,911.4 | 27.42 | 8,919.6 | 27.44 | +8.2 | +189.81 | 0 | 0 |
| 2025/03/04 | 208 | -0.5 | -0.24 | 3,173 | 65,687.76 | 995 | 31.35 | 20,533.4 | 31.26 | 20,615.5 | 31.38 | +82.1 | +825.13 | 0 | 0 |
| 2025/03/03 | 208.5 | +2 | +0.97 | 3,688 | 76,650.41 | 1,048 | 28.41 | 21,755.1 | 28.38 | 21,789.4 | 28.43 | +34.3 | +327.29 | 0 | 0 |
| 2025/02/27 | 206.5 | -2.5 | -1.2 | 4,223 | 87,498.47 | 1,043 | 24.7 | 21,602.55 | 24.69 | 21,636.9 | 24.73 | +34.35 | +329.34 | 0 | 0 |
| 2025/02/26 | 209 | +1.5 | +0.72 | 3,585 | 74,653.58 | 1,239 | 34.56 | 25,724.3 | 34.46 | 25,776.7 | 34.53 | +52.4 | +422.92 | 0 | 0 |
| 2025/02/25 | 207.5 | +1 | +0.48 | 3,755 | 78,439.07 | 1,131 | 30.12 | 23,626.15 | 30.12 | 23,653.85 | 30.16 | +27.7 | +244.92 | 0 | 0 |
| 2025/02/24 | 206.5 | +2.5 | +1.23 | 2,401 | 49,336.86 | 570 | 23.74 | 11,679.85 | 23.67 | 11,703.6 | 23.72 | +23.75 | +416.67 | 0 | 0 |
| 2025/02/21 | 204 | -0.5 | -0.24 | 2,812 | 57,327.81 | 600 | 21.34 | 12,222.2 | 21.32 | 12,266.65 | 21.4 | +44.45 | +740.83 | 0 | 0 |
| 2025/02/20 | 204.5 | +3.5 | +1.74 | 3,343 | 68,047.34 | 673 | 20.13 | 13,649.7 | 20.06 | 13,735.75 | 20.19 | +86.05 | +1,278.6 | 0 | 0 |
| 2025/02/19 | 201 | +0 | +0 | 2,238 | 44,881.36 | 638 | 28.51 | 12,789.95 | 28.5 | 12,804 | 28.53 | +14.05 | +220.22 | 0 | 0 |
| 2025/02/18 | 201 | +1 | +0.5 | 1,634 | 32,786.63 | 505 | 30.91 | 10,123.2 | 30.88 | 10,138 | 30.92 | +14.8 | +293.07 | 0 | 0 |
| 2025/02/17 | 200 | -0.5 | -0.25 | 1,596 | 32,085.73 | 652 | 40.86 | 13,107.75 | 40.85 | 13,104 | 40.84 | -3.75 | -57.52 | 0 | 0 |
| 2025/02/14 | 200.5 | +1.5 | +0.75 | 2,715 | 54,503.46 | 798 | 29.39 | 15,984.45 | 29.33 | 16,021.5 | 29.4 | +37.05 | +464.29 | 0 | 0 |
| 2025/02/13 | 199 | +0.5 | +0.25 | 2,927 | 58,198.69 | 539 | 18.41 | 10,711.45 | 18.4 | 10,713.5 | 18.41 | +2.05 | +38.03 | 0 | 0 |
| 2025/02/12 | 198.5 | +0.5 | +0.25 | 1,836 | 36,424 | 418 | 22.76 | 8,293.8 | 22.77 | 8,293.5 | 22.77 | -0.3 | -7.18 | 1 | 0.05 |
| 2025/02/11 | 198 | +0.5 | +0.25 | 1,080 | 21,357.14 | 216 | 20.01 | 4,275.2 | 20.02 | 4,271.95 | 20 | -3.25 | -150.46 | 0 | 0 |
| 2025/02/10 | 197.5 | -2 | -1 | 1,923 | 37,983.23 | 262 | 13.62 | 5,176.45 | 13.63 | 5,187.45 | 13.66 | +11 | +419.85 | 0 | 0 |
| 2025/02/07 | 199.5 | +0.5 | +0.25 | 1,880 | 37,441.49 | 348 | 18.51 | 6,930.5 | 18.51 | 6,934.5 | 18.52 | +4 | +114.94 | 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。
