2474
217
TWD-2.00 (-0.91%)
2025.04.29收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2025/04/29) 當沖狀況。整體成交張數為1,145張，佔整體市場成交張數的52.65%。當日現股當沖之總損益為-28.25萬元、每張平均損益則為-247元。
開盤價
219
收盤價
217
當日範圍
217 - 221
成交張數
2,175
開盤價(昨)
216
收盤價(昨)
219
昨日範圍
215.5 - 219
成交張數(昨)
1,388
成交金額
4.76億
成交金額(昨)
3.02億
52週範圍
176.5 - 244.5
發行股數
7億
市值
1476億
現股當沖－歷史逐日資訊
開盤價
219
收盤價
217
成交張數
2,175
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(%) | ||||||
| 2025/04/29 | 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 | -- | -- |
| 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 |
| 2025/02/06 | 199 | +2.5 | +1.27 | 2,529 | 49,967.28 | 403 | 15.94 | 7,950.8 | 15.91 | 7,979.05 | 15.97 | +28.25 | +700.99 | 0 | 0 |
| 2025/02/05 | 196.5 | +0.5 | +0.26 | 1,605 | 31,517.99 | 406 | 25.3 | 7,970.45 | 25.29 | 7,978 | 25.31 | +7.55 | +185.96 | 0 | 0 |
| 2025/02/04 | 196 | -1.5 | -0.76 | 3,053 | 59,982.8 | 567 | 18.57 | 11,122 | 18.54 | 11,176 | 18.63 | +54 | +952.38 | 0 | 0 |
| 2025/02/03 | 197.5 | -1.5 | -0.75 | 4,411 | 86,395.2 | 1,225 | 27.77 | 23,995.55 | 27.77 | 24,027.5 | 27.81 | +31.95 | +260.82 | 0 | 0 |
| 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 |
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。
