2474
199.5
TWD-6.00 (-2.92%)
2025.11.26收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2025/11/26) 當沖狀況。整體成交張數為980張，佔整體市場成交張數的21.08%。當日現股當沖之總損益為+68.7萬元、每張平均損益則為+701元。
開盤價
205
收盤價
199.5
當日範圍
197 - 205
成交張數
4,603
開盤價(昨)
204.5
收盤價(昨)
205.5
昨日範圍
202 - 206.5
成交張數(昨)
3,286
成交金額
9.19億
成交金額(昨)
6.72億
52週範圍
176.5 - 223.5
發行股數
6億
市值
1244億
現股當沖－歷史逐日資訊
開盤價
205
收盤價
199.5
成交張數
4,603
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(%) | ||||||
| 2025/11/26 | 199.5 | -6 | -2.92 | 4,603 | 92,789.69 | 980 | 21.08 | 19,569.45 | 21.09 | 19,638.15 | 21.16 | +68.7 | +701.02 | 1 | 0.02 |
| 2025/11/25 | 205.5 | +0 | +0 | 3,286 | 67,176.35 | 1,093 | 33.26 | 22,360.8 | 33.29 | 22,359.2 | 33.28 | -1.6 | -14.64 | 0 | 0 |
| 2025/11/24 | 205.5 | -2 | -0.96 | 6,931 | 141,750.57 | 1,768 | 25.51 | 36,074.65 | 25.45 | 36,122.95 | 25.48 | +48.3 | +273.19 | 0 | 0 |
| 2025/11/21 | 207.5 | -3.5 | -1.66 | 4,239 | 88,336.25 | 909 | 21.44 | 18,975.5 | 21.48 | 18,961.65 | 21.47 | -13.85 | -152.37 | 0 | 0 |
| 2025/11/20 | 211 | +3.5 | +1.69 | 3,335 | 69,884.19 | 748 | 22.43 | 15,630.65 | 22.37 | 15,658 | 22.41 | +27.35 | +365.64 | 0 | 0 |
| 2025/11/19 | 207.5 | +2 | +0.97 | 4,398 | 91,185.17 | 561 | 12.75 | 11,618.7 | 12.74 | 11,634.95 | 12.76 | +16.25 | +289.66 | 0 | 0 |
| 2025/11/18 | 205.5 | -4.5 | -2.14 | 5,506 | 112,753.48 | 1,658 | 30.11 | 33,955.55 | 30.11 | 33,998.6 | 30.15 | +43.05 | +259.65 | 1 | 0.02 |
| 2025/11/17 | 210 | +0 | +0 | 5,012 | 104,165.41 | 1,866 | 37.23 | 38,654.15 | 37.11 | 38,919.75 | 37.36 | +265.6 | +1,423.37 | 1 | 0.02 |
| 2025/11/14 | 210 | +6 | +2.94 | 6,776 | 141,994.11 | 1,693 | 24.98 | 35,073.45 | 24.7 | 35,539.65 | 25.03 | +466.2 | +2,753.69 | 0 | 0 |
| 2025/11/13 | 204 | +2 | +0.99 | 2,245 | 45,633.82 | 446 | 19.86 | 9,042.1 | 19.81 | 9,055.25 | 19.84 | +13.15 | +294.84 | 0 | 0 |
| 2025/11/12 | 202 | +3.5 | +1.76 | 2,510 | 50,636.29 | 574 | 22.86 | 11,563.2 | 22.84 | 11,579.45 | 22.87 | +16.25 | +283.1 | 3 | 0.12 |
| 2025/11/11 | 198.5 | +0 | +0 | 2,967 | 58,781.08 | 446 | 15.03 | 8,837.65 | 15.03 | 8,848.25 | 15.05 | +10.6 | +237.67 | 0 | 0 |
| 2025/11/10 | 198.5 | +0.5 | +0.25 | 2,991 | 59,465.65 | 475 | 15.88 | 9,450.55 | 15.89 | 9,450.15 | 15.89 | -0.4 | -8.42 | 0 | 0 |
| 2025/11/07 | 198 | -6 | -2.94 | 4,985 | 100,411.05 | 1,187 | 23.81 | 24,045.9 | 23.95 | 24,065.1 | 23.97 | +19.2 | +161.75 | 1 | 0.02 |
| 2025/11/06 | 204 | +3 | +1.49 | 2,426 | 49,561.69 | 705 | 29.06 | 14,377.5 | 29.01 | 14,404.25 | 29.06 | +26.75 | +379.43 | 0 | 0 |
| 2025/11/05 | 201 | +5 | +2.55 | 3,819 | 76,106.5 | 650 | 17.02 | 12,864.05 | 16.9 | 12,920 | 16.98 | +55.95 | +860.77 | 0 | 0 |
| 2025/11/04 | 196 | -0.5 | -0.25 | 2,182 | 42,808.62 | 443 | 20.3 | 8,696.9 | 20.32 | 8,697.8 | 20.32 | +0.9 | +20.32 | 0 | 0 |
| 2025/11/03 | 196.5 | -2 | -1.01 | 3,356 | 66,081.67 | 1,060 | 31.59 | 20,875.35 | 31.59 | 20,895.9 | 31.62 | +20.55 | +193.87 | 0 | 0 |
| 2025/10/31 | 198.5 | -0.5 | -0.25 | 2,828 | 56,151.18 | 193 | 6.83 | 3,836.05 | 6.83 | 3,834.3 | 6.83 | -1.75 | -90.67 | 0 | 0 |
| 2025/10/30 | 199 | -0.5 | -0.25 | 2,537 | 50,341.44 | 346 | 13.64 | 6,862.9 | 13.63 | 6,871.9 | 13.65 | +9 | +260.12 | 0 | 0 |
| 2025/10/29 | 199.5 | -1 | -0.5 | 2,722 | 54,257.19 | 420 | 15.43 | 8,378 | 15.44 | 8,379.6 | 15.44 | +1.6 | +38.1 | 0 | 0 |
| 2025/10/28 | 200.5 | -0.5 | -0.25 | 3,022 | 60,598.2 | 571 | 18.89 | 11,455.8 | 18.9 | 11,468.85 | 18.93 | +13.05 | +228.55 | 0 | 0 |
| 2025/10/27 | 201 | +0 | +0 | 4,140 | 83,266.42 | 732 | 17.68 | 14,728 | 17.69 | 14,732.1 | 17.69 | +4.1 | +56.01 | 1 | 0.02 |
| 2025/10/23 | 201 | +2.5 | +1.26 | 2,593 | 51,843.85 | 550 | 21.21 | 10,973.65 | 21.17 | 10,990.35 | 21.2 | +16.7 | +303.64 | 0 | 0 |
| 2025/10/22 | 198.5 | +3 | +1.53 | 2,983 | 59,088.92 | 671 | 22.5 | 13,290.5 | 22.49 | 13,303.65 | 22.51 | +13.15 | +195.98 | 1 | 0.03 |
| 2025/10/21 | 195.5 | -1 | -0.51 | 6,269 | 123,382.99 | 2,038 | 32.51 | 40,136.9 | 32.53 | 40,126.3 | 32.52 | -10.6 | -52.01 | 0 | 0 |
| 2025/10/20 | 196.5 | +17.5 | +9.78 | 6,591 | 127,730.96 | 1,494 | 22.67 | 28,788 | 22.54 | 28,947.75 | 22.66 | +159.75 | +1,069.28 | 0 | 0 |
| 2025/10/17 | 179 | +1.5 | +0.85 | 2,290 | 41,155.83 | 612 | 26.72 | 10,998.25 | 26.72 | 11,030.15 | 26.8 | +31.9 | +521.24 | 0 | 0 |
| 2025/10/16 | 177.5 | +0.5 | +0.28 | 1,804 | 32,096.58 | 489 | 27.11 | 8,703.95 | 27.12 | 8,708.65 | 27.13 | +4.7 | +96.11 | 0 | 0 |
| 2025/10/15 | 177 | -2 | -1.12 | 2,108 | 37,517.65 | 483 | 22.91 | 8,593.8 | 22.91 | 8,608.1 | 22.94 | +14.3 | +296.07 | 0 | 0 |
| 2025/10/14 | 179 | -0.5 | -0.28 | 2,618 | 46,887.16 | 759 | 28.99 | 13,590.35 | 28.99 | 13,608.35 | 29.02 | +18 | +237.15 | 0 | 0 |
| 2025/10/13 | 179.5 | -2 | -1.1 | 2,959 | 52,967.05 | 993 | 33.56 | 17,752.2 | 33.52 | 17,786.35 | 33.58 | +34.15 | +343.91 | 0 | 0 |
| 2025/10/09 | 181.5 | -2.5 | -1.36 | 2,597 | 47,336.28 | 576 | 22.18 | 10,497.35 | 22.18 | 10,511.25 | 22.21 | +13.9 | +241.32 | 0 | 0 |
| 2025/10/08 | 184 | +1 | +0.55 | 2,662 | 48,966.66 | 576 | 21.64 | 10,584.7 | 21.62 | 10,604.85 | 21.66 | +20.15 | +349.83 | 0 | 0 |
| 2025/10/07 | 183 | +2 | +1.1 | 1,938 | 35,487.72 | 273 | 14.09 | 4,975.8 | 14.02 | 4,995.25 | 14.08 | +19.45 | +712.45 | 0 | 0 |
| 2025/10/03 | 181 | -2 | -1.09 | 2,484 | 45,183.54 | 496 | 19.97 | 9,006.1 | 19.93 | 9,054.35 | 20.04 | +48.25 | +972.78 | 0 | 0 |
| 2025/10/02 | 183 | +1.5 | +0.83 | 1,474 | 26,961.62 | 221 | 15 | 4,040.55 | 14.99 | 4,045.7 | 15.01 | +5.15 | +233.03 | 0 | 0 |
| 2025/10/01 | 181.5 | -1 | -0.55 | 2,064 | 37,771.42 | 487 | 23.59 | 8,905.35 | 23.58 | 8,954.55 | 23.71 | +49.2 | +1,010.27 | 0 | 0 |
| 2025/09/30 | 182.5 | -1.5 | -0.82 | 3,014 | 55,199.61 | 562 | 18.64 | 10,287.5 | 18.64 | 10,331.75 | 18.72 | +44.25 | +787.37 | 0 | 0 |
| 2025/09/26 | 184 | -3 | -1.6 | 2,219 | 40,997.84 | 453 | 20.41 | 8,368.75 | 20.41 | 8,393.1 | 20.47 | +24.35 | +537.53 | 0 | 0 |
| 2025/09/25 | 187 | -1.5 | -0.8 | 2,415 | 45,381.5 | 353 | 14.62 | 6,625.85 | 14.6 | 6,659.4 | 14.67 | +33.55 | +950.42 | 0 | 0 |
| 2025/09/24 | 188.5 | -0.5 | -0.26 | 1,301 | 24,516.3 | 202 | 15.53 | 3,808 | 15.53 | 3,810.95 | 15.54 | +2.95 | +146.04 | 0 | 0 |
| 2025/09/23 | 189 | +1 | +0.53 | 1,878 | 35,516.37 | 268 | 14.27 | 5,067.35 | 14.27 | 5,065.15 | 14.26 | -2.2 | -82.09 | 0 | 0 |
| 2025/09/22 | 188 | +1 | +0.53 | 2,517 | 47,556.53 | 455 | 18.08 | 8,583 | 18.05 | 8,619.65 | 18.13 | +36.65 | +805.49 | 0 | 0 |
| 2025/09/19 | 187 | -0.5 | -0.27 | 4,851 | 90,659.85 | 314 | 6.47 | 5,856.95 | 6.46 | 5,863.65 | 6.47 | +6.7 | +213.38 | 0 | 0 |
| 2025/09/18 | 187.5 | +2 | +1.08 | 2,249 | 42,036.56 | 366 | 16.27 | 6,828.15 | 16.24 | 6,834.25 | 16.26 | +6.1 | +166.67 | 0 | 0 |
| 2025/09/17 | 185.5 | -1.5 | -0.8 | 2,416 | 44,982.1 | 625 | 25.87 | 11,635.45 | 25.87 | 11,641.35 | 25.88 | +5.9 | +94.4 | 0 | 0 |
| 2025/09/16 | 187 | +0.5 | +0.27 | 2,322 | 43,483.68 | 730 | 31.43 | 13,644.5 | 31.38 | 13,707 | 31.52 | +62.5 | +856.16 | 0 | 0 |
| 2025/09/15 | 186.5 | -0.5 | -0.27 | 1,846 | 34,521.93 | 446 | 24.16 | 8,335 | 24.14 | 8,375.35 | 24.26 | +40.35 | +904.71 | 0 | 0 |
| 2025/09/12 | 187 | +1.5 | +0.81 | 1,711 | 31,859.76 | 265 | 15.49 | 4,927.2 | 15.47 | 4,940.2 | 15.51 | +13 | +490.57 | 0 | 0 |
| 2025/09/11 | 185.5 | -3.5 | -1.85 | 2,415 | 45,247.88 | 291 | 12.05 | 5,446.2 | 12.04 | 5,470.95 | 12.09 | +24.75 | +850.52 | 0 | 0 |
| 2025/09/10 | 189 | -1.5 | -0.79 | 2,382 | 45,064.32 | 453 | 19.02 | 8,569.9 | 19.02 | 8,583.75 | 19.05 | +13.85 | +305.74 | 0 | 0 |
| 2025/09/09 | 190.5 | +1 | +0.53 | 1,671 | 31,821.28 | 238 | 14.24 | 4,529.2 | 14.23 | 4,537.55 | 14.26 | +8.35 | +350.84 | 0 | 0 |
| 2025/09/08 | 189.5 | +2 | +1.07 | 1,395 | 26,411.36 | 259 | 18.57 | 4,899.7 | 18.55 | 4,902.95 | 18.56 | +3.25 | +125.48 | 0 | 0 |
| 2025/09/05 | 187.5 | -0.5 | -0.27 | 1,442 | 27,189.36 | 174 | 12.07 | 3,283.75 | 12.08 | 3,296.45 | 12.12 | +12.7 | +729.89 | 0 | 0 |
| 2025/09/04 | 188 | +0 | +0 | 1,307 | 24,598.86 | 263 | 20.13 | 4,953.95 | 20.14 | 4,956.35 | 20.15 | +2.4 | +91.25 | 0 | 0 |
| 2025/09/03 | 188 | +2 | +1.08 | 978 | 18,336.77 | 132 | 13.5 | 2,461.75 | 13.43 | 2,471.85 | 13.48 | +10.1 | +765.15 | 0 | 0 |
| 2025/09/02 | 186 | +0 | +0 | 1,761 | 32,653.09 | 320 | 18.17 | 5,923.35 | 18.14 | 5,941.55 | 18.2 | +18.2 | +568.75 | 0 | 0 |
| 2025/09/01 | 186 | -2.5 | -1.33 | 2,128 | 39,457.98 | 401 | 18.84 | 7,428.7 | 18.83 | 7,455.3 | 18.89 | +26.6 | +663.34 | 0 | 0 |
| 2025/08/29 | 188.5 | -1.5 | -0.79 | 2,426 | 45,875.08 | 378 | 15.58 | 7,145.9 | 15.58 | 7,156.2 | 15.6 | +10.3 | +272.49 | 0 | 0 |
| 2025/08/28 | 190 | -0.5 | -0.26 | 1,698 | 32,392.07 | 386 | 22.74 | 7,367.1 | 22.74 | 7,370.15 | 22.75 | +3.05 | +79.02 | 0 | 0 |
| 2025/08/27 | 190.5 | -1 | -0.52 | 1,399 | 26,779.7 | 286 | 20.44 | 5,470 | 20.43 | 5,480.65 | 20.47 | +10.65 | +372.38 | 0 | 0 |
| 2025/08/26 | 191.5 | +1.5 | +0.79 | 6,551 | 125,315.94 | 576 | 8.79 | 10,987.1 | 8.77 | 11,022.4 | 8.8 | +35.3 | +612.85 | 0 | 0 |
| 2025/08/25 | 190 | +0 | +0 | 1,629 | 31,041.16 | 216 | 13.26 | 4,123.45 | 13.28 | 4,121.2 | 13.28 | -2.25 | -104.17 | 0 | 0 |
| 2025/08/22 | 190 | -2.5 | -1.3 | 1,256 | 23,915.02 | 227 | 18.08 | 4,326.15 | 18.09 | 4,329.2 | 18.1 | +3.05 | +134.36 | 0 | 0 |
| 2025/08/21 | 192.5 | -3.5 | -1.79 | 2,434 | 47,063.33 | 589 | 24.2 | 11,404.1 | 24.23 | 11,395.4 | 24.21 | -8.7 | -147.71 | 0 | 0 |
| 2025/08/20 | 196 | +0 | +0 | 2,156 | 41,732.45 | 724 | 33.58 | 13,993.7 | 33.53 | 14,061.15 | 33.69 | +67.45 | +931.63 | 0 | 0 |
| 2025/08/19 | 196 | -0.5 | -0.25 | 2,006 | 39,018.4 | 661 | 32.96 | 12,820.8 | 32.86 | 12,903.95 | 33.07 | +83.15 | +1,257.94 | 0 | 0 |
| 2025/08/18 | 196.5 | -4 | -2 | 2,979 | 58,211.79 | 652 | 21.88 | 12,722.75 | 21.86 | 12,772.35 | 21.94 | +49.6 | +760.74 | 0 | 0 |
| 2025/08/15 | 200.5 | -0.5 | -0.25 | 2,496 | 49,561.52 | 529 | 21.2 | 10,495.7 | 21.18 | 10,550.75 | 21.29 | +55.05 | +1,040.64 | 0 | 0 |
| 2025/08/14 | 201 | -2 | -0.99 | 2,024 | 40,750.99 | 267 | 13.19 | 5,379.15 | 13.2 | 5,384.85 | 13.21 | +5.7 | +213.48 | 0 | 0 |
| 2025/08/13 | 203 | -3 | -1.46 | 3,900 | 79,139.3 | 1,065 | 27.31 | 21,642.9 | 27.35 | 21,711.95 | 27.44 | +69.05 | +648.36 | 0 | 0 |
| 2025/08/12 | 206 | -4.5 | -2.14 | 3,096 | 64,244.8 | 858 | 27.71 | 17,786.75 | 27.69 | 17,869.35 | 27.81 | +82.6 | +962.7 | 0 | 0 |
| 2025/08/11 | 210.5 | -3.5 | -1.64 | 5,529 | 114,243.76 | 1,902 | 34.4 | 39,258.6 | 34.36 | 39,367.1 | 34.46 | +108.5 | +570.45 | 2 | 0.04 |
| 2025/08/08 | 214 | -0.5 | -0.23 | 905 | 19,381.79 | 211 | 23.32 | 4,520.35 | 23.32 | 4,523.45 | 23.34 | +3.1 | +146.92 | 0 | 0 |
| 2025/08/07 | 214.5 | +0.5 | +0.23 | 956 | 20,604.92 | 306 | 32.01 | 6,592.15 | 31.99 | 6,605.35 | 32.06 | +13.2 | +431.37 | 0 | 0 |
| 2025/08/06 | 214 | -3.5 | -1.61 | 1,100 | 23,667.77 | 274 | 24.91 | 5,893.85 | 24.9 | 5,901.05 | 24.93 | +7.2 | +262.77 | 0 | 0 |
| 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 |
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。
