3444
53.3
TWD+1.50 (2.90%)
2025.11.26收盤
利機－現股當沖
利機最新現股當沖狀況
整理利機最新(2025/11/26) 當沖狀況。整體成交張數為235張，佔整體市場成交張數的68.51%。當日現股當沖之總損益為+2.12萬元、每張平均損益則為+90元。
開盤價
52.6
收盤價
53.3
當日範圍
52 - 53.5
成交張數
343
開盤價(昨)
50.4
收盤價(昨)
51.8
昨日範圍
50.4 - 51.8
成交張數(昨)
333
成交金額
1808.69萬
成交金額(昨)
1700.95萬
52週範圍
46.4 - 85.5
發行股數
4500萬
市值
24億
現股當沖－歷史逐日資訊
開盤價
52.6
收盤價
53.3
成交張數
343
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 | 53.3 | +1.5 | +2.9 | 343 | 1,808.69 | 235 | 68.51 | 1,238.2 | 68.46 | 1,240.32 | 68.58 | +2.12 | +90.21 | 0 | 0 |
| 2025/11/25 | 51.8 | +1.8 | +3.6 | 333 | 1,700.95 | 226 | 67.87 | 1,154.12 | 67.85 | 1,157.04 | 68.02 | +2.92 | +129.2 | 0 | 0 |
| 2025/11/24 | 50 | +0.15 | +0.3 | 46 | 230.66 | 13 | 28.26 | 65.13 | 28.24 | 65.3 | 28.31 | +0.17 | +130.77 | 0 | 0 |
| 2025/11/21 | 49.85 | -1.25 | -2.45 | 68 | 340.05 | 15 | 22.06 | 75.11 | 22.09 | 75.08 | 22.08 | -0.04 | -26.67 | 0 | 0 |
| 2025/11/20 | 51.1 | +0.3 | +0.59 | 108 | 552.11 | 47 | 43.52 | 240.44 | 43.55 | 241.05 | 43.66 | +0.61 | +129.79 | 0 | 0 |
| 2025/11/19 | 50.8 | +0.4 | +0.79 | 123 | 628.86 | 62 | 50.41 | 316.98 | 50.41 | 316.87 | 50.39 | -0.11 | -17.74 | 0 | 0 |
| 2025/11/18 | 50.4 | -1.1 | -2.14 | 126 | 643.28 | 54 | 42.86 | 276.08 | 42.92 | 276.74 | 43.02 | +0.66 | +122.22 | 0 | 0 |
| 2025/11/17 | 51.5 | -1 | -1.9 | 110 | 570.81 | 36 | 32.73 | 186.68 | 32.7 | 186.96 | 32.75 | +0.28 | +77.78 | 0 | 0 |
| 2025/11/14 | 52.5 | -2 | -3.67 | 131 | 695.77 | 27 | 20.61 | 143.71 | 20.65 | 143.27 | 20.59 | -0.44 | -162.96 | 0 | 0 |
| 2025/11/13 | 54.5 | +0.3 | +0.55 | 132 | 719.45 | 69 | 52.27 | 376.27 | 52.3 | 376.09 | 52.27 | -0.18 | -26.09 | 0 | 0 |
| 2025/11/12 | 54.2 | +0.5 | +0.93 | 85 | 459.55 | 23 | 27.06 | 124.5 | 27.09 | 124.44 | 27.08 | -0.06 | -26.09 | 0 | 0 |
| 2025/11/11 | 53.7 | -0.1 | -0.19 | 200 | 1,084.53 | 88 | 44 | 477.47 | 44.03 | 477.8 | 44.06 | +0.33 | +37.5 | 0 | 0 |
| 2025/11/10 | 53.8 | +0.2 | +0.37 | 123 | 664.38 | 58 | 47.15 | 312.78 | 47.08 | 314.44 | 47.33 | +1.66 | +286.21 | 0 | 0 |
| 2025/11/07 | 53.6 | -0.4 | -0.74 | 238 | 1,261.03 | 132 | 55.46 | 699.07 | 55.44 | 701.72 | 55.65 | +2.65 | +200.76 | 0 | 0 |
| 2025/11/06 | 54 | +0.1 | +0.19 | 77 | 415.88 | 20 | 25.97 | 108.17 | 26.01 | 108.05 | 25.98 | -0.12 | -60 | 0 | 0 |
| 2025/11/05 | 53.9 | -0.6 | -1.1 | 133 | 715.49 | 36 | 27.07 | 193.28 | 27.01 | 194.16 | 27.14 | +0.88 | +244.44 | 0 | 0 |
| 2025/11/04 | 54.5 | -1.8 | -3.2 | 166 | 915.09 | 27 | 16.27 | 149.13 | 16.3 | 148.92 | 16.27 | -0.21 | -77.78 | 0 | 0 |
| 2025/11/03 | 56.3 | +0.6 | +1.08 | 144 | 811.19 | 66 | 45.83 | 371.72 | 45.82 | 371.99 | 45.86 | +0.27 | +40.91 | 0 | 0 |
| 2025/10/31 | 55.7 | -0.4 | -0.71 | 63 | 351.4 | 18 | 28.57 | 100.21 | 28.52 | 100.39 | 28.57 | +0.18 | +100 | 0 | 0 |
| 2025/10/30 | 56.1 | -1 | -1.75 | 248 | 1,397.27 | 68 | 27.42 | 383.53 | 27.45 | 385.18 | 27.57 | +1.65 | +242.65 | 0 | 0 |
| 2025/10/29 | 57.1 | -0.3 | -0.52 | 105 | 603.42 | 24 | 22.86 | 138.1 | 22.89 | 137.71 | 22.82 | -0.39 | -162.5 | 0 | 0 |
| 2025/10/28 | 57.4 | -0.4 | -0.69 | 109 | 627.58 | 21 | 19.27 | 121.09 | 19.29 | 121.13 | 19.3 | +0.04 | +19.05 | 0 | 0 |
| 2025/10/27 | 57.8 | +0.1 | +0.17 | 94 | 544.74 | 19 | 20.21 | 110.35 | 20.26 | 110.37 | 20.26 | +0.02 | +10.53 | 0 | 0 |
| 2025/10/23 | 57.7 | -0.8 | -1.37 | 200 | 1,160.22 | 83 | 41.5 | 482.06 | 41.55 | 482.66 | 41.6 | +0.6 | +72.29 | 0 | 0 |
| 2025/10/22 | 58.5 | -0.5 | -0.85 | 281 | 1,645.8 | 125 | 44.48 | 732.6 | 44.51 | 733.96 | 44.6 | +1.36 | +108.8 | 0 | 0 |
| 2025/10/21 | 59 | +0.7 | +1.2 | 316 | 1,873.57 | 97 | 30.7 | 574.12 | 30.64 | 576.21 | 30.75 | +2.09 | +215.46 | 0 | 0 |
| 2025/10/20 | 58.3 | +0.8 | +1.39 | 269 | 1,558.49 | 134 | 49.81 | 776.51 | 49.82 | 778.02 | 49.92 | +1.51 | +112.69 | 0 | 0 |
| 2025/10/17 | 57.5 | -1.6 | -2.71 | 189 | 1,100.92 | 35 | 18.52 | 204.47 | 18.57 | 204.14 | 18.54 | -0.33 | -94.29 | 0 | 0 |
| 2025/10/16 | 59.1 | -0.3 | -0.51 | 171 | 1,011.55 | 55 | 32.16 | 325.21 | 32.15 | 325.84 | 32.21 | +0.63 | +114.55 | 0 | 0 |
| 2025/10/15 | 59.4 | +0.8 | +1.37 | 407 | 2,417.09 | 137 | 33.66 | 814.74 | 33.71 | 815.1 | 33.72 | +0.36 | +26.28 | 0 | 0 |
| 2025/10/14 | 58.6 | -3.6 | -5.79 | 396 | 2,394.31 | 77 | 19.44 | 466.84 | 19.5 | 464.06 | 19.38 | -2.78 | -361.04 | 0 | 0 |
| 2025/10/13 | 62.2 | -2 | -3.12 | 285 | 1,776.96 | 59 | 20.7 | 367.89 | 20.7 | 367.77 | 20.7 | -0.12 | -20.34 | 0 | 0 |
| 2025/10/09 | 64.2 | -0.9 | -1.38 | 678 | 4,424.12 | 303 | 44.69 | 1,978.32 | 44.72 | 1,977.63 | 44.7 | -0.69 | -22.77 | 1 | 0.15 |
| 2025/10/08 | 65.1 | +1.7 | +2.68 | 1,203 | 7,870.03 | 412 | 34.25 | 2,688.19 | 34.16 | 2,700.21 | 34.31 | +12.02 | +291.75 | 0 | 0 |
| 2025/10/07 | 63.4 | +5.6 | +9.69 | 791 | 4,911.68 | 223 | 28.19 | 1,363.32 | 27.76 | 1,383.83 | 28.17 | +20.51 | +919.73 | 6 | 0.76 |
| 2025/10/03 | 57.8 | +0.2 | +0.35 | 145 | 841.74 | 22 | 15.17 | 127.64 | 15.16 | 127.84 | 15.19 | +0.2 | +90.91 | 0 | 0 |
| 2025/10/02 | 57.6 | -0.1 | -0.17 | 104 | 601.51 | 17 | 16.35 | 98.46 | 16.37 | 98.29 | 16.34 | -0.17 | -100 | 0 | 0 |
| 2025/10/01 | 57.7 | +0.2 | +0.35 | 80 | 460.63 | 20 | 25 | 115.25 | 25.02 | 115.01 | 24.97 | -0.24 | -120 | 0 | 0 |
| 2025/09/30 | 57.5 | +0.3 | +0.52 | 171 | 978.66 | 35 | 20.47 | 200.78 | 20.52 | 200.59 | 20.5 | -0.19 | -54.29 | 0 | 0 |
| 2025/09/26 | 57.2 | -1.2 | -2.05 | 253 | 1,446.92 | 135 | 53.36 | 772.98 | 53.42 | 773.91 | 53.49 | +0.93 | +68.89 | 0 | 0 |
| 2025/09/25 | 58.4 | -1.4 | -2.34 | 203 | 1,209.87 | 40 | 19.7 | 239.71 | 19.81 | 238.07 | 19.68 | -1.64 | -410 | 2 | 0.99 |
| 2025/09/24 | 59.8 | +0 | +0 | 138 | 828.03 | 30 | 21.74 | 180.08 | 21.75 | 180.25 | 21.77 | +0.17 | +56.67 | 6 | 4.35 |
| 2025/09/23 | 59.8 | -0.9 | -1.48 | 203 | 1,217.98 | 63 | 31.03 | 378.35 | 31.06 | 378.53 | 31.08 | +0.18 | +28.57 | 0 | 0 |
| 2025/09/22 | 60.7 | +0 | +0 | 198 | 1,204.01 | 45 | 22.73 | 272.6 | 22.64 | 274.11 | 22.77 | +1.51 | +335.56 | 1 | 0.51 |
| 2025/09/19 | 60.7 | -1.1 | -1.78 | 208 | 1,269.3 | 44 | 21.15 | 268.75 | 21.17 | 269.37 | 21.22 | +0.62 | +140.91 | 0 | 0 |
| 2025/09/18 | 61.8 | +0.4 | +0.65 | 267 | 1,649.64 | 28 | 10.49 | 172.49 | 10.46 | 173.26 | 10.5 | +0.77 | +275 | 1 | 0.37 |
| 2025/09/17 | 61.4 | +0.4 | +0.66 | 234 | 1,436.02 | 80 | 34.19 | 491.05 | 34.2 | 492.24 | 34.28 | +1.19 | +148.75 | 0 | 0 |
| 2025/09/16 | 61 | +0.2 | +0.33 | 150 | 914.4 | 17 | 11.33 | 103.93 | 11.37 | 103.5 | 11.32 | -0.43 | -252.94 | 0 | 0 |
| 2025/09/15 | 60.8 | -1.3 | -2.09 | 191 | 1,164.68 | 66 | 34.55 | 402.87 | 34.59 | 403.75 | 34.67 | +0.88 | +133.33 | 0 | 0 |
| 2025/09/12 | 62.1 | +0.8 | +1.31 | 215 | 1,330 | 51 | 23.72 | 315.06 | 23.69 | 316.2 | 23.77 | +1.14 | +223.53 | 0 | 0 |
| 2025/09/11 | 61.3 | -4.3 | -6.55 | 959 | 5,963.43 | 265 | 27.63 | 1,648.83 | 27.65 | 1,651.2 | 27.69 | +2.37 | +89.43 | 0 | 0 |
| 2025/09/10 | 65.6 | +4 | +6.49 | 1,109 | 7,218.35 | 426 | 38.41 | 2,758.02 | 38.21 | 2,783.32 | 38.56 | +25.3 | +593.9 | 4 | 0.36 |
| 2025/09/09 | 61.6 | +1.1 | +1.82 | 234 | 1,429.81 | 89 | 38.03 | 543.82 | 38.03 | 544.3 | 38.07 | +0.48 | +53.93 | 1 | 0.43 |
| 2025/09/08 | 60.5 | -0.2 | -0.33 | 265 | 1,608.25 | 121 | 45.66 | 735.68 | 45.74 | 735.12 | 45.71 | -0.56 | -46.28 | 0 | 0 |
| 2025/09/05 | 60.7 | +0.2 | +0.33 | 277 | 1,675.8 | 77 | 27.8 | 464.62 | 27.73 | 466.6 | 27.84 | +1.98 | +257.14 | 0 | 0 |
| 2025/09/04 | 60.5 | -1.7 | -2.73 | 570 | 3,518.83 | 149 | 26.14 | 919.36 | 26.13 | 924.94 | 26.29 | +5.58 | +374.5 | 0 | 0 |
| 2025/09/03 | 62.2 | -0.9 | -1.43 | 623 | 3,888.76 | 181 | 29.05 | 1,131.3 | 29.09 | 1,131.47 | 29.1 | +0.17 | +9.39 | 0 | 0 |
| 2025/09/02 | 63.1 | -6.5 | -9.34 | 1,469 | 9,574.59 | 528 | 35.94 | 3,443.51 | 35.97 | 3,441.26 | 35.94 | -2.25 | -42.61 | 14 | 0.95 |
| 2025/09/01 | 69.6 | +1.6 | +2.35 | 2,755 | 19,504.27 | 1,302 | 47.26 | 9,205.84 | 47.2 | 9,221.53 | 47.28 | +15.69 | +120.51 | 6 | 0.22 |
| 2025/08/29 | 68 | +6.1 | +9.85 | 524 | 3,563.2 | 9 | 1.72 | 61.2 | 1.72 | 61.2 | 1.72 | +0 | +0 | 0 | 0 |
| 2025/08/28 | 61.9 | +3.1 | +5.27 | 806 | 4,841.05 | 387 | 48.01 | 2,318.06 | 47.88 | 2,326.16 | 48.05 | +8.1 | +209.3 | 0 | 0 |
| 2025/08/27 | 58.8 | +2 | +3.52 | 600 | 3,502.55 | 228 | 38 | 1,330.63 | 37.99 | 1,332.34 | 38.04 | +1.71 | +75 | 0 | 0 |
| 2025/08/26 | 56.8 | +0.1 | +0.18 | 175 | 992.95 | 61 | 34.86 | 346.54 | 34.9 | 346.91 | 34.94 | +0.37 | +60.66 | 0 | 0 |
| 2025/08/25 | 56.7 | +0.9 | +1.61 | 256 | 1,457.28 | 95 | 37.11 | 540.89 | 37.12 | 540.62 | 37.1 | -0.27 | -28.42 | 0 | 0 |
| 2025/08/22 | 55.8 | -2.9 | -4.94 | 360 | 2,049.31 | 82 | 22.78 | 469.35 | 22.9 | 466.26 | 22.75 | -3.09 | -376.83 | 1 | 0.28 |
| 2025/08/21 | 58.7 | +3.2 | +5.77 | 717 | 4,142.34 | 374 | 52.16 | 2,153.58 | 51.99 | 2,169.57 | 52.38 | +15.99 | +427.54 | 1 | 0.14 |
| 2025/08/20 | 55.5 | -3.4 | -5.77 | 509 | 2,871.02 | 242 | 47.54 | 1,365.81 | 47.57 | 1,367.95 | 47.65 | +2.14 | +88.43 | 0 | 0 |
| 2025/08/19 | 58.9 | +0.2 | +0.34 | 337 | 1,971.41 | 153 | 45.4 | 894.97 | 45.4 | 894.56 | 45.38 | -0.41 | -26.8 | 0 | 0 |
| 2025/08/18 | 58.7 | +1.8 | +3.16 | 746 | 4,337.35 | 322 | 43.16 | 1,872.33 | 43.17 | 1,875.85 | 43.25 | +3.52 | +109.32 | 0 | 0 |
| 2025/08/15 | 56.9 | +3.6 | +6.75 | 723 | 4,082.54 | 365 | 50.48 | 2,048.51 | 50.18 | 2,070.49 | 50.72 | +21.98 | +602.19 | 2 | 0.28 |
| 2025/08/14 | 53.3 | +0.8 | +1.52 | 268 | 1,416.58 | 136 | 50.75 | 719.65 | 50.8 | 719.31 | 50.78 | -0.34 | -25 | 0 | 0 |
| 2025/08/13 | 52.5 | +0.3 | +0.57 | 304 | 1,612.5 | 124 | 40.79 | 657.06 | 40.75 | 658.65 | 40.85 | +1.59 | +128.23 | 0 | 0 |
| 2025/08/12 | 52.2 | +1.2 | +2.35 | 163 | 846.28 | 35 | 21.47 | 181.43 | 21.44 | 182.27 | 21.54 | +0.84 | +240 | 0 | 0 |
| 2025/08/11 | 51 | -0.2 | -0.39 | 200 | 1,024.59 | 103 | 51.5 | 527.92 | 51.53 | 528.21 | 51.55 | +0.29 | +28.16 | 0 | 0 |
| 2025/08/08 | 51.2 | -1.5 | -2.85 | 203 | 1,050.69 | 55 | 27.09 | 284.53 | 27.08 | 285.09 | 27.13 | +0.56 | +101.82 | 0 | 0 |
| 2025/08/07 | 52.7 | +0 | +0 | 182 | 956.54 | 91 | 50 | 477.83 | 49.95 | 478.95 | 50.07 | +1.12 | +123.08 | 0 | 0 |
| 2025/08/06 | 52.7 | -0.1 | -0.19 | 103 | 541.03 | 50 | 48.54 | 262.56 | 48.53 | 262.83 | 48.58 | +0.27 | +54 | 0 | 0 |
| 2025/08/05 | 52.8 | +0.9 | +1.73 | 341 | 1,804.68 | 155 | 45.45 | 821 | 45.49 | 821.87 | 45.54 | +0.87 | +56.13 | 1 | 0.29 |
| 2025/08/04 | 51.9 | -0.2 | -0.38 | 86 | 450.2 | 26 | 30.23 | 136.08 | 30.23 | 136.01 | 30.21 | -0.07 | -26.92 | 0 | 0 |
| 2025/08/01 | 52.1 | +1.3 | +2.56 | 193 | 986.98 | 100 | 51.81 | 510.74 | 51.75 | 512.7 | 51.95 | +1.96 | +196 | 0 | 0 |
| 2025/07/31 | 50.8 | -0.2 | -0.39 | 37 | 188.13 | 6 | 16.22 | 30.47 | 16.2 | 30.58 | 16.25 | +0.11 | +183.33 | 0 | 0 |
| 2025/07/30 | 51 | -0.1 | -0.2 | 56 | 286.72 | 14 | 25 | 71.72 | 25.01 | 71.82 | 25.05 | +0.1 | +71.43 | 0 | 0 |
| 2025/07/29 | 51.1 | -0.8 | -1.54 | 101 | 517.78 | 33 | 32.67 | 169.41 | 32.72 | 169.69 | 32.77 | +0.28 | +84.85 | 0 | 0 |
| 2025/07/28 | 51.9 | -0.2 | -0.38 | 78 | 406.12 | 10 | 12.82 | 51.96 | 12.79 | 52.07 | 12.82 | +0.11 | +110 | 0 | 0 |
| 2025/07/25 | 52.1 | +0.6 | +1.17 | 124 | 642.27 | 37 | 29.84 | 191.19 | 29.77 | 192.2 | 29.93 | +1.01 | +272.97 | 0 | 0 |
| 2025/07/24 | 51.5 | -1.8 | +0.39 | 136 | 699.6 | 14 | 10.29 | 72.05 | 10.3 | 72.2 | 10.32 | +0.15 | +107.14 | 0 | 0 |
| 2025/07/23 | 53.3 | +1.6 | +3.09 | 536 | 2,814.48 | 232 | 43.28 | 1,215.95 | 43.2 | 1,221.81 | 43.41 | +5.86 | +252.59 | 0 | 0 |
| 2025/07/22 | 51.7 | -1.5 | -2.82 | 166 | 869.27 | 66 | 39.76 | 347.28 | 39.95 | 344.37 | 39.62 | -2.91 | -440.91 | 0 | 0 |
| 2025/07/21 | 53.2 | +0.4 | +0.76 | 272 | 1,445.5 | 143 | 52.57 | 759.54 | 52.55 | 761.29 | 52.67 | +1.75 | +122.38 | 0 | 0 |
| 2025/07/18 | 52.8 | -0.1 | -0.19 | 168 | 885.44 | 83 | 49.4 | 437.79 | 49.44 | 438.12 | 49.48 | +0.33 | +39.76 | 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。
