3438
48.35
TWD+4.35 (9.89%)
2025.11.26收盤
類比科－現股當沖
類比科最新現股當沖狀況
整理類比科最新(2025/11/26) 當沖狀況。整體成交張數為114張，佔整體市場成交張數的23.6%。當日現股當沖之總損益為+9.53萬元、每張平均損益則為+836元。
開盤價
44.3
收盤價
48.35
當日範圍
44.3 - 48.35
成交張數
483
開盤價(昨)
44.65
收盤價(昨)
44
昨日範圍
43.6 - 44.65
成交張數(昨)
39
成交金額
2283.51萬
成交金額(昨)
171.68萬
52週範圍
38.3 - 71
發行股數
4717萬
市值
23億
現股當沖－歷史逐日資訊
開盤價
44.3
收盤價
48.35
成交張數
483
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 | 48.35 | +4.35 | +9.89 | 483 | 2,283.51 | 114 | 23.6 | 536.88 | 23.51 | 546.4 | 23.93 | +9.53 | +835.96 | 0 | 0 |
| 2025/11/25 | 44 | +0 | +0 | 39 | 171.68 | 4 | 10.26 | 17.56 | 10.23 | 17.67 | 10.29 | +0.11 | +275 | 0 | 0 |
| 2025/11/24 | 44 | +0.7 | +1.62 | 64 | 275.79 | 13 | 20.31 | 55.59 | 20.16 | 56.44 | 20.46 | +0.85 | +653.85 | 0 | 0 |
| 2025/11/21 | 43.3 | -0.3 | -0.69 | 47 | 201.29 | 8 | 17.02 | 34.2 | 16.99 | 34.5 | 17.14 | +0.3 | +375 | 0 | 0 |
| 2025/11/20 | 43.6 | +0.35 | +0.81 | 36 | 157.46 | 7 | 19.44 | 30.54 | 19.39 | 30.98 | 19.68 | +0.45 | +642.86 | 0 | 0 |
| 2025/11/19 | 43.25 | +0.15 | +0.35 | 43 | 185.66 | 8 | 18.6 | 34.42 | 18.54 | 34.77 | 18.73 | +0.34 | +431.25 | 0 | 0 |
| 2025/11/18 | 43.1 | -1.7 | -3.79 | 98 | 427.59 | 3 | 3.06 | 13.11 | 3.06 | 13.1 | 3.06 | -0.01 | -16.67 | 0 | 0 |
| 2025/11/17 | 44.8 | -0.9 | -1.97 | 58 | 262.44 | 7 | 12.07 | 31.66 | 12.06 | 31.73 | 12.09 | +0.07 | +100 | 0 | 0 |
| 2025/11/14 | 45.7 | -1.1 | -2.35 | 58 | 265.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/13 | 46.8 | -0.4 | -0.85 | 154 | 718.93 | 30 | 19.48 | 139.94 | 19.47 | 140.34 | 19.52 | +0.39 | +130 | 0 | 0 |
| 2025/11/12 | 47.2 | -0.5 | -1.05 | 139 | 655.88 | 41 | 29.5 | 192.82 | 29.4 | 193.84 | 29.55 | +1.01 | +246.34 | 0 | 0 |
| 2025/11/11 | 47.7 | +0.85 | +1.81 | 413 | 1,974.69 | 102 | 24.7 | 486.95 | 24.66 | 488.43 | 24.73 | +1.48 | +145.1 | 0 | 0 |
| 2025/11/10 | 46.85 | +2 | +4.46 | 195 | 898.66 | 52 | 26.67 | 238.91 | 26.58 | 238.41 | 26.53 | -0.49 | -95.19 | 0 | 0 |
| 2025/11/07 | 44.85 | -0.8 | -1.75 | 26 | 116.65 | 2 | 7.69 | 8.99 | 7.71 | 9 | 7.72 | +0.01 | +50 | 0 | 0 |
| 2025/11/06 | 45.65 | +0.75 | +1.67 | 47 | 214.31 | 3 | 6.38 | 13.65 | 6.37 | 13.66 | 6.38 | +0.01 | +33.33 | 0 | 0 |
| 2025/11/05 | 44.9 | -0.3 | -0.66 | 53 | 237.83 | 4 | 7.55 | 18.04 | 7.59 | 17.99 | 7.56 | -0.05 | -125 | 0 | 0 |
| 2025/11/04 | 45.2 | -1.15 | -2.48 | 64 | 291.67 | 4 | 6.25 | 18.23 | 6.25 | 18.32 | 6.28 | +0.09 | +212.5 | 0 | 0 |
| 2025/11/03 | 46.35 | -0.05 | -0.11 | 49 | 226.54 | 6 | 12.24 | 27.7 | 12.22 | 27.92 | 12.32 | +0.23 | +375 | 0 | 0 |
| 2025/10/31 | 46.4 | -1.45 | -3.03 | 135 | 631.23 | 11 | 8.15 | 51.91 | 8.22 | 51.33 | 8.13 | -0.58 | -527.27 | 0 | 0 |
| 2025/10/30 | 47.85 | +0.75 | +1.59 | 235 | 1,130.08 | 79 | 33.62 | 379.88 | 33.61 | 378.82 | 33.52 | -1.05 | -133.54 | 1 | 0.43 |
| 2025/10/29 | 47.1 | +0.8 | +1.73 | 119 | 561.86 | 19 | 15.97 | 89.66 | 15.96 | 89.93 | 16.01 | +0.28 | +144.74 | 0 | 0 |
| 2025/10/28 | 46.3 | -0.6 | -1.28 | 87 | 402.62 | 4 | 4.6 | 18.57 | 4.61 | 18.73 | 4.65 | +0.17 | +412.5 | 0 | 0 |
| 2025/10/27 | 46.9 | +0.25 | +0.54 | 83 | 387.87 | 20 | 24.1 | 93.44 | 24.09 | 93.66 | 24.15 | +0.21 | +107.5 | 1 | 1.2 |
| 2025/10/23 | 46.65 | -0.85 | -1.79 | 67 | 312.94 | 11 | 16.42 | 51.27 | 16.38 | 51.45 | 16.44 | +0.18 | +163.64 | 0 | 0 |
| 2025/10/22 | 47.5 | -0.8 | -1.66 | 58 | 276.57 | 9 | 15.52 | 42.84 | 15.49 | 43.06 | 15.57 | +0.23 | +250 | 0 | 0 |
| 2025/10/21 | 48.3 | -0.4 | -0.82 | 158 | 767.89 | 28 | 17.72 | 136.56 | 17.78 | 136.79 | 17.81 | +0.23 | +83.93 | 0 | 0 |
| 2025/10/20 | 48.7 | +2.9 | +6.33 | 258 | 1,237.37 | 59 | 22.87 | 280.88 | 22.7 | 284.01 | 22.95 | +3.12 | +529.66 | 0 | 0 |
| 2025/10/17 | 45.8 | +0.85 | +1.89 | 117 | 529.8 | 13 | 11.11 | 58.39 | 11.02 | 59 | 11.14 | +0.61 | +469.23 | 0 | 0 |
| 2025/10/16 | 44.95 | +0.2 | +0.45 | 33 | 148.93 | 6 | 18.18 | 27.2 | 18.26 | 27.02 | 18.14 | -0.17 | -291.67 | 0 | 0 |
| 2025/10/15 | 44.75 | +0.25 | +0.56 | 42 | 187.62 | 4 | 9.52 | 17.85 | 9.51 | 17.91 | 9.55 | +0.06 | +150 | 0 | 0 |
| 2025/10/14 | 44.5 | -1.4 | -3.05 | 100 | 451.31 | 8 | 8 | 36.41 | 8.07 | 35.98 | 7.97 | -0.43 | -543.75 | 0 | 0 |
| 2025/10/13 | 45.9 | -1.25 | -2.65 | 75 | 344.19 | 17 | 22.67 | 77.77 | 22.6 | 78.69 | 22.86 | +0.92 | +538.24 | 0 | 0 |
| 2025/10/09 | 47.15 | -1.15 | -2.38 | 107 | 508.41 | 27 | 25.23 | 128.28 | 25.23 | 128.66 | 25.31 | +0.38 | +138.89 | 0 | 0 |
| 2025/10/08 | 48.3 | -0.75 | -1.53 | 91 | 441.49 | 11 | 12.09 | 53.47 | 12.11 | 53.69 | 12.16 | +0.22 | +200 | 0 | 0 |
| 2025/10/07 | 49.05 | +0.65 | +1.34 | 160 | 797.03 | 48 | 30 | 239.23 | 30.02 | 240.21 | 30.14 | +0.97 | +203.12 | 0 | 0 |
| 2025/10/03 | 48.4 | +0.3 | +0.62 | 83 | 403.9 | 13 | 15.66 | 63.74 | 15.78 | 63.23 | 15.65 | -0.52 | -400 | 0 | 0 |
| 2025/10/02 | 48.1 | -1.55 | -3.12 | 321 | 1,598.78 | 109 | 33.96 | 543.14 | 33.97 | 541.06 | 33.84 | -2.08 | -190.83 | 0 | 0 |
| 2025/10/01 | 49.65 | +3.95 | +8.64 | 310 | 1,498.27 | 90 | 29.03 | 429.1 | 28.64 | 436.54 | 29.14 | +7.45 | +827.22 | 0 | 0 |
| 2025/09/30 | 45.7 | -0.35 | -0.76 | 79 | 363.12 | 7 | 8.86 | 32.23 | 8.88 | 32.17 | 8.86 | -0.06 | -85.71 | 0 | 0 |
| 2025/09/26 | 46.05 | -2.85 | -5.83 | 161 | 750.47 | 47 | 29.19 | 219.25 | 29.22 | 220.2 | 29.34 | +0.94 | +201.06 | 0 | 0 |
| 2025/09/25 | 48.9 | -0.9 | -1.81 | 194 | 949.39 | 53 | 27.32 | 259.27 | 27.31 | 260.31 | 27.42 | +1.04 | +196.23 | 0 | 0 |
| 2025/09/24 | 49.8 | +1.3 | +2.68 | 744 | 3,715.2 | 261 | 35.08 | 1,307.3 | 35.19 | 1,299.9 | 34.99 | -7.39 | -283.14 | 0 | 0 |
| 2025/09/23 | 48.5 | +3.4 | +7.54 | 510 | 2,424.09 | 162 | 31.76 | 757.89 | 31.26 | 766.34 | 31.61 | +8.45 | +521.6 | 1 | 0.2 |
| 2025/09/22 | 45.1 | -0.7 | -1.53 | 48 | 216.9 | 2 | 4.17 | 9.1 | 4.2 | 9.02 | 4.16 | -0.09 | -425 | 0 | 0 |
| 2025/09/19 | 45.8 | +0 | +0 | 160 | 730.95 | 36 | 22.5 | 164.12 | 22.45 | 164.84 | 22.55 | +0.73 | +202.78 | 1 | 0.62 |
| 2025/09/18 | 45.8 | +1.9 | +4.33 | 274 | 1,245.45 | 29 | 10.58 | 130.74 | 10.5 | 131.91 | 10.59 | +1.17 | +403.45 | 0 | 0 |
| 2025/09/17 | 43.9 | +0 | +0 | 72 | 318.06 | 5 | 6.94 | 22 | 6.92 | 22.14 | 6.96 | +0.13 | +260 | 0 | 0 |
| 2025/09/16 | 43.9 | -1.1 | -2.44 | 125 | 552.29 | 18 | 14.4 | 79.58 | 14.41 | 79.88 | 14.46 | +0.3 | +166.67 | 0 | 0 |
| 2025/09/15 | 45 | +2.9 | +6.89 | 343 | 1,548.53 | 142 | 41.4 | 638.36 | 41.22 | 641.48 | 41.43 | +3.12 | +219.72 | 1 | 0.29 |
| 2025/09/12 | 42.1 | +0.8 | +1.94 | 96 | 406.88 | 16 | 16.67 | 67.44 | 16.57 | 67.98 | 16.71 | +0.54 | +337.5 | 0 | 0 |
| 2025/09/11 | 41.3 | -1.5 | -3.5 | 77 | 326.68 | 7 | 9.09 | 29.71 | 9.1 | 29.21 | 8.94 | -0.5 | -714.29 | 0 | 0 |
| 2025/09/10 | 42.8 | -0.45 | -1.04 | 40 | 171.92 | 3 | 7.5 | 12.9 | 7.51 | 12.88 | 7.49 | -0.03 | -83.33 | 0 | 0 |
| 2025/09/09 | 43.25 | -1.2 | -2.7 | 105 | 458.62 | 8 | 7.62 | 34.9 | 7.61 | 34.62 | 7.55 | -0.28 | -343.75 | 0 | 0 |
| 2025/09/08 | 44.45 | -0.25 | -0.56 | 96 | 428.73 | 12 | 12.5 | 53.8 | 12.55 | 53.53 | 12.49 | -0.27 | -225 | 0 | 0 |
| 2025/09/05 | 44.7 | +0.25 | +0.56 | 49 | 220.09 | 1 | 2.04 | 4.5 | 2.04 | 4.51 | 2.05 | +0.02 | +200 | 0 | 0 |
| 2025/09/04 | 44.45 | +0.85 | +1.95 | 71 | 315.91 | 3 | 4.23 | 13.37 | 4.23 | 13.39 | 4.24 | +0.02 | +66.67 | 0 | 0 |
| 2025/09/03 | 43.6 | +0.6 | +1.4 | 43 | 187.49 | 4 | 9.3 | 17.45 | 9.3 | 17.43 | 9.29 | -0.02 | -50 | 0 | 0 |
| 2025/09/02 | 43 | -0.1 | -0.23 | 52 | 224.17 | 11 | 21.15 | 47.37 | 21.13 | 47.48 | 21.18 | +0.12 | +104.55 | 0 | 0 |
| 2025/09/01 | 43.1 | -1.1 | -2.49 | 52 | 225.03 | 6 | 11.54 | 25.98 | 11.55 | 25.91 | 11.52 | -0.07 | -116.67 | 0 | 0 |
| 2025/08/29 | 44.2 | -0.5 | -1.12 | 84 | 374.11 | 12 | 14.29 | 52.92 | 14.15 | 53.55 | 14.31 | +0.62 | +516.67 | 0 | 0 |
| 2025/08/28 | 44.7 | +0.5 | +1.13 | 63 | 281.24 | 1 | 1.59 | 4.46 | 1.58 | 4.48 | 1.59 | +0.03 | +250 | 0 | 0 |
| 2025/08/27 | 44.2 | +0.65 | +1.49 | 104 | 457.17 | 24 | 23.08 | 104.88 | 22.94 | 105.29 | 23.03 | +0.41 | +172.92 | 0 | 0 |
| 2025/08/26 | 43.55 | -0.4 | -0.91 | 21 | 91.81 | 3 | 14.29 | 13.11 | 14.28 | 13.15 | 14.33 | +0.04 | +150 | 0 | 0 |
| 2025/08/25 | 43.95 | +0.6 | +1.38 | 21 | 92.15 | 1 | 4.76 | 4.39 | 4.77 | 4.39 | 4.77 | +0 | +0 | 0 | 0 |
| 2025/08/22 | 43.35 | -0.65 | -1.48 | 37 | 160.38 | 6 | 16.22 | 26.06 | 16.25 | 26.02 | 16.22 | -0.04 | -75 | 0 | 0 |
| 2025/08/21 | 44 | +0.85 | +1.97 | 41 | 179.35 | 4 | 9.76 | 17.39 | 9.7 | 17.55 | 9.79 | +0.16 | +400 | 0 | 0 |
| 2025/08/20 | 43.15 | -0.65 | -1.48 | 52 | 225.1 | 4 | 7.69 | 17.25 | 7.67 | 17.44 | 7.75 | +0.18 | +462.5 | 0 | 0 |
| 2025/08/19 | 43.8 | -0.2 | -0.45 | 65 | 286.01 | 11 | 16.92 | 48.56 | 16.98 | 48.39 | 16.92 | -0.17 | -154.55 | 0 | 0 |
| 2025/08/18 | 44 | +0.05 | +0.11 | 73 | 319.86 | 6 | 8.22 | 26.29 | 8.22 | 26.39 | 8.25 | +0.1 | +175 | 0 | 0 |
| 2025/08/15 | 43.95 | +0.4 | +0.92 | 35 | 152.59 | 5 | 14.29 | 21.71 | 14.23 | 21.91 | 14.36 | +0.2 | +410 | 0 | 0 |
| 2025/08/14 | 43.55 | +0.1 | +0.23 | 62 | 271.17 | 7 | 11.29 | 30.62 | 11.29 | 30.58 | 11.28 | -0.04 | -57.14 | 0 | 0 |
| 2025/08/13 | 43.45 | -0.7 | -1.59 | 156 | 685.05 | 3 | 1.92 | 13.21 | 1.93 | 13.21 | 1.93 | -0.01 | -16.67 | 0 | 0 |
| 2025/08/12 | 44.15 | -0.2 | -0.45 | 51 | 226.43 | 5 | 9.8 | 22.23 | 9.82 | 22.1 | 9.76 | -0.14 | -270 | 0 | 0 |
| 2025/08/11 | 44.35 | -1.25 | -2.74 | 51 | 228.29 | 10 | 19.61 | 44.51 | 19.5 | 44.79 | 19.62 | +0.28 | +280 | 0 | 0 |
| 2025/08/08 | 45.6 | +0.05 | +0.11 | 37 | 169.15 | 6 | 16.22 | 27.43 | 16.22 | 27.43 | 16.22 | +0 | +0 | 0 | 0 |
| 2025/08/07 | 45.55 | +0 | +0 | 43 | 196.01 | 3 | 6.98 | 13.69 | 6.98 | 13.66 | 6.97 | -0.03 | -100 | 0 | 0 |
| 2025/08/06 | 45.55 | +0.2 | +0.44 | 37 | 167.71 | 4 | 10.81 | 18.07 | 10.77 | 18.18 | 10.84 | +0.11 | +275 | 0 | 0 |
| 2025/08/05 | 45.35 | +0.3 | +0.67 | 38 | 172.05 | 7 | 18.42 | 31.59 | 18.36 | 31.84 | 18.51 | +0.25 | +357.14 | 0 | 0 |
| 2025/08/04 | 45.05 | +0.35 | +0.78 | 27 | 122.09 | 3 | 11.11 | 13.63 | 11.17 | 13.55 | 11.1 | -0.09 | -283.33 | 0 | 0 |
| 2025/08/01 | 44.7 | +0 | +0 | 26 | 116.05 | 5 | 19.23 | 22.18 | 19.12 | 22.34 | 19.26 | +0.16 | +320 | 0 | 0 |
| 2025/07/31 | 44.7 | -0.45 | -1 | 35 | 156.73 | 2 | 5.71 | 8.99 | 5.74 | 8.95 | 5.71 | -0.05 | -250 | 0 | 0 |
| 2025/07/30 | 45.15 | +0.15 | +0.33 | 21 | 95.06 | 1 | 4.76 | 4.53 | 4.77 | 4.51 | 4.75 | -0.01 | -150 | 0 | 0 |
| 2025/07/29 | 45 | -0.9 | -1.96 | 52 | 235.61 | 6 | 11.54 | 27.28 | 11.58 | 27.16 | 11.53 | -0.12 | -200 | 0 | 0 |
| 2025/07/28 | 45.9 | -0.15 | -0.33 | 26 | 119.56 | 2 | 7.69 | 9.19 | 7.68 | 9.18 | 7.68 | -0.01 | -25 | 0 | 0 |
| 2025/07/25 | 46.05 | -0.25 | -0.54 | 21 | 97.47 | 5 | 23.81 | 23.25 | 23.86 | 23.35 | 23.96 | +0.1 | +190 | 0 | 0 |
| 2025/07/24 | 46.3 | -0.3 | -0.64 | 33 | 152.97 | 1 | 3.03 | 4.64 | 3.03 | 4.63 | 3.03 | -0.01 | -100 | 0 | 0 |
| 2025/07/23 | 46.6 | +0.5 | +1.08 | 9 | 42.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 46.1 | -1.15 | -2.43 | 74 | 346.23 | 9 | 12.16 | 42.41 | 12.25 | 41.99 | 12.13 | -0.41 | -455.56 | 0 | 0 |
| 2025/07/21 | 47.25 | +0.15 | +0.32 | 32 | 150.91 | 3 | 9.38 | 14.19 | 9.4 | 14.2 | 9.41 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/18 | 47.1 | -0.35 | -0.74 | 55 | 261.05 | 7 | 12.73 | 33.24 | 12.73 | 33.12 | 12.69 | -0.12 | -171.43 | 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。
