3704
34.95
TWD+0.20 (0.58%)
2025.04.02收盤
合勤控－現股當沖
合勤控最新現股當沖狀況
整理合勤控最新(2025/04/02) 當沖狀況。整體成交張數為228張，佔整體市場成交張數的24.12%。當日現股當沖之總損益為+3.32萬元、每張平均損益則為+146元。
開盤價
34.6
收盤價
34.95
當日範圍
34.1 - 35.25
成交張數
945
開盤價(昨)
33.45
收盤價(昨)
34.75
昨日範圍
33.25 - 35
成交張數(昨)
1,449
成交金額
3292.14萬
成交金額(昨)
4969.39萬
52週範圍
31.55 - 47.6
發行股數
4億
市值
144億
現股當沖－歷史逐日資訊
開盤價
34.6
收盤價
34.95
成交張數
945
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(%) | ||||||
| 2025/04/02 | 34.95 | +0.2 | +0.58 | 945 | 3,292.6 | 228 | 24.12 | 791.12 | 24.03 | 794.45 | 24.13 | +3.32 | +145.61 | 0 | 0 |
| 2025/04/01 | 34.75 | +1.4 | +4.2 | 1,449 | 4,969.68 | 532 | 36.71 | 1,811.17 | 36.44 | 1,825.29 | 36.73 | +14.12 | +265.32 | 0 | 0 |
| 2025/03/31 | 33.35 | -2.3 | -6.45 | 2,217 | 7,499.24 | 610 | 27.51 | 2,060.98 | 27.48 | 2,072.96 | 27.64 | +11.98 | +196.39 | 0 | 0 |
| 2025/03/28 | 35.65 | -1.5 | -4.04 | 1,936 | 6,974.8 | 455 | 23.51 | 1,637.4 | 23.48 | 1,647.99 | 23.63 | +10.59 | +232.75 | 0 | 0 |
| 2025/03/27 | 37.15 | -0.45 | -1.2 | 1,087 | 4,047.66 | 246 | 22.62 | 915.49 | 22.62 | 917.89 | 22.68 | +2.4 | +97.76 | 0 | 0 |
| 2025/03/26 | 37.6 | -0.45 | -1.18 | 1,889 | 7,159.57 | 505 | 26.74 | 1,912.89 | 26.72 | 1,916.45 | 26.77 | +3.56 | +70.59 | 0 | 0 |
| 2025/03/25 | 38.05 | -1.2 | -3.06 | 6,037 | 23,468.6 | 2,242 | 37.14 | 8,711.57 | 37.12 | 8,683.93 | 37 | -27.64 | -123.28 | 2 | 0.03 |
| 2025/03/24 | 39.25 | +1.75 | +4.67 | 4,942 | 19,137.93 | 1,677 | 33.94 | 6,443.79 | 33.67 | 6,519.57 | 34.07 | +75.78 | +451.91 | 1 | 0.02 |
| 2025/03/21 | 37.5 | +0.05 | +0.13 | 1,600 | 6,037 | 452 | 28.25 | 1,702.61 | 28.2 | 1,707.87 | 28.29 | +5.25 | +116.26 | 0 | 0 |
| 2025/03/20 | 37.45 | +0.2 | +0.54 | 3,697 | 14,022.17 | 1,591 | 43.04 | 6,039.36 | 43.07 | 6,035.23 | 43.04 | -4.13 | -25.96 | 6 | 0.16 |
| 2025/03/19 | 37.25 | +0 | +0 | 1,063 | 3,961.33 | 470 | 44.22 | 1,750.49 | 44.19 | 1,753.87 | 44.27 | +3.37 | +71.7 | 0 | 0 |
| 2025/03/18 | 37.25 | +0.4 | +1.09 | 646 | 2,409.87 | 200 | 30.95 | 744.67 | 30.9 | 745.89 | 30.95 | +1.23 | +61.25 | 0 | 0 |
| 2025/03/17 | 36.85 | +0.5 | +1.38 | 727 | 2,682.16 | 261 | 35.91 | 962.96 | 35.9 | 963.42 | 35.92 | +0.47 | +17.82 | 0 | 0 |
| 2025/03/14 | 36.35 | +0.3 | +0.83 | 1,106 | 4,016.76 | 265 | 23.95 | 961.53 | 23.94 | 964.27 | 24.01 | +2.75 | +103.58 | 0 | 0 |
| 2025/03/13 | 36.05 | -0.95 | -2.57 | 1,708 | 6,273.45 | 527 | 30.86 | 1,938.26 | 30.9 | 1,942.87 | 30.97 | +4.62 | +87.57 | 0 | 0 |
| 2025/03/12 | 37 | -0.25 | -0.67 | 1,130 | 4,203.28 | 332 | 29.37 | 1,234.15 | 29.36 | 1,235.72 | 29.4 | +1.57 | +47.29 | 0 | 0 |
| 2025/03/11 | 37.25 | -2.05 | -5.22 | 3,407 | 12,719.52 | 864 | 25.36 | 3,230.61 | 25.4 | 3,231.97 | 25.41 | +1.36 | +15.8 | 0 | 0 |
| 2025/03/10 | 39.3 | -0.3 | -0.76 | 950 | 3,743.7 | 318 | 33.48 | 1,252.06 | 33.44 | 1,255.55 | 33.54 | +3.5 | +109.91 | 0 | 0 |
| 2025/03/07 | 39.6 | -1.65 | -4 | 8,617 | 35,128.27 | 4,292 | 49.81 | 17,539.62 | 49.93 | 17,487.42 | 49.78 | -52.2 | -121.62 | 2 | 0.02 |
| 2025/03/06 | 41.25 | +1.7 | +4.3 | 3,725 | 15,207.39 | 1,198 | 32.16 | 4,837.02 | 31.81 | 4,886.98 | 32.14 | +49.96 | +417.03 | 4 | 0.11 |
| 2025/03/05 | 39.55 | -0.65 | -1.62 | 876 | 3,477.27 | 182 | 20.77 | 723.51 | 20.81 | 724.37 | 20.83 | +0.85 | +46.98 | 0 | 0 |
| 2025/03/04 | 40.2 | +0.8 | +2.03 | 1,316 | 5,240.68 | 512 | 38.9 | 2,029.22 | 38.72 | 2,039.48 | 38.92 | +10.27 | +200.49 | 3 | 0.23 |
| 2025/03/03 | 39.4 | -1 | -2.48 | 1,081 | 4,295.28 | 265 | 24.52 | 1,054.21 | 24.54 | 1,057.6 | 24.62 | +3.39 | +127.92 | 1 | 0.09 |
| 2025/02/27 | 40.4 | -0.45 | -1.1 | 1,231 | 5,002.19 | 422 | 34.28 | 1,717.07 | 34.33 | 1,714.8 | 34.28 | -2.27 | -53.67 | 0 | 0 |
| 2025/02/26 | 40.85 | +0.7 | +1.74 | 1,383 | 5,598.86 | 250 | 18.08 | 1,007.72 | 18 | 1,010.95 | 18.06 | +3.23 | +129.4 | 0 | 0 |
| 2025/02/25 | 40.15 | -0.45 | -1.11 | 1,080 | 4,349.72 | 116 | 10.74 | 467.12 | 10.74 | 467.37 | 10.74 | +0.24 | +21.12 | 0 | 0 |
| 2025/02/24 | 40.6 | +0 | +0 | 821 | 3,327.21 | 187 | 22.77 | 756.85 | 22.75 | 757.88 | 22.78 | +1.02 | +54.81 | 0 | 0 |
| 2025/02/21 | 40.6 | -0.15 | -0.37 | 1,080 | 4,377.76 | 137 | 12.68 | 555.18 | 12.68 | 556.35 | 12.71 | +1.17 | +85.04 | 0 | 0 |
| 2025/02/20 | 40.75 | -0.65 | -1.57 | 1,252 | 5,117.07 | 205 | 16.38 | 838.27 | 16.38 | 838.99 | 16.4 | +0.72 | +35.12 | 0 | 0 |
| 2025/02/19 | 41.4 | -0.5 | -1.19 | 1,759 | 7,340.78 | 433 | 24.62 | 1,810.33 | 24.66 | 1,811.2 | 24.67 | +0.88 | +20.32 | 0 | 0 |
| 2025/02/18 | 41.9 | -0.35 | -0.83 | 2,218 | 9,220.9 | 733 | 33.05 | 3,038.39 | 32.95 | 3,053.49 | 33.11 | +15.1 | +206 | 0 | 0 |
| 2025/02/17 | 42.25 | +1.15 | +2.8 | 2,833 | 11,953.41 | 667 | 23.54 | 2,792.72 | 23.36 | 2,810.56 | 23.51 | +17.84 | +267.39 | 161 | 5.68 |
| 2025/02/14 | 41.1 | -0.35 | -0.84 | 1,572 | 6,482.7 | 372 | 23.67 | 1,531.49 | 23.62 | 1,535.48 | 23.69 | +3.98 | +107.12 | 0 | 0 |
| 2025/02/13 | 41.45 | +0.05 | +0.12 | 1,832 | 7,608.01 | 646 | 35.27 | 2,682.87 | 35.26 | 2,688.95 | 35.34 | +6.08 | +94.12 | 0 | 0 |
| 2025/02/12 | 41.4 | +0.3 | +0.73 | 4,802 | 20,169.06 | 1,447 | 30.13 | 6,042.6 | 29.96 | 6,069.88 | 30.1 | +27.28 | +188.53 | 5 | 0.1 |
| 2025/02/11 | 41.1 | +0.9 | +2.24 | 4,158 | 17,112.25 | 1,613 | 38.79 | 6,630.15 | 38.75 | 6,639.08 | 38.8 | +8.94 | +55.39 | 14 | 0.34 |
| 2025/02/10 | 40.2 | -0.1 | -0.25 | 1,296 | 5,198.3 | 406 | 31.32 | 1,625.16 | 31.26 | 1,628.88 | 31.33 | +3.73 | +91.75 | 0 | 0 |
| 2025/02/07 | 40.3 | +0.2 | +0.5 | 2,301 | 9,243.53 | 602 | 26.16 | 2,412.74 | 26.1 | 2,415.93 | 26.14 | +3.19 | +52.99 | 2 | 0.09 |
| 2025/02/06 | 40.1 | +2.05 | +5.39 | 4,193 | 16,690.04 | 1,174 | 28 | 4,645.23 | 27.83 | 4,672.93 | 28 | +27.7 | +235.99 | 1 | 0.02 |
| 2025/02/05 | 38.05 | +0.25 | +0.66 | 1,143 | 4,350.11 | 361 | 31.57 | 1,373.26 | 31.57 | 1,374.65 | 31.6 | +1.4 | +38.64 | 0 | 0 |
| 2025/02/04 | 37.8 | -0.65 | -1.69 | 1,230 | 4,651.59 | 390 | 31.71 | 1,472.22 | 31.65 | 1,479.22 | 31.8 | +7 | +179.62 | 0 | 0 |
| 2025/02/03 | 38.45 | +0 | +0 | 1,016 | 3,859.67 | 318 | 31.3 | 1,206.5 | 31.26 | 1,209.64 | 31.34 | +3.15 | +98.9 | 0 | 0 |
| 2025/01/22 | 38.45 | +0.25 | +0.65 | 1,398 | 5,325.31 | 442 | 31.62 | 1,680.13 | 31.55 | 1,685.64 | 31.65 | +5.51 | +124.66 | 0 | 0 |
| 2025/01/21 | 38.2 | +0.25 | +0.66 | 1,038 | 3,980.9 | 401 | 38.64 | 1,535.52 | 38.57 | 1,538.76 | 38.65 | +3.23 | +80.67 | 0 | 0 |
| 2025/01/20 | 37.95 | +0.9 | +2.43 | 887 | 3,351.61 | 217 | 24.46 | 817.33 | 24.39 | 818.71 | 24.43 | +1.38 | +63.59 | 0 | 0 |
| 2025/01/17 | 37.05 | +0.45 | +1.23 | 739 | 2,733.84 | 182 | 24.63 | 671.12 | 24.55 | 673.55 | 24.64 | +2.44 | +133.79 | 0 | 0 |
| 2025/01/16 | 36.6 | -0.3 | -0.81 | 854 | 3,148.58 | 324 | 37.96 | 1,196.05 | 37.99 | 1,194.02 | 37.92 | -2.04 | -62.81 | 0 | 0 |
| 2025/01/15 | 36.9 | +0.35 | +0.96 | 1,488 | 5,444.66 | 564 | 37.9 | 2,055.32 | 37.75 | 2,060.36 | 37.84 | +5.04 | +89.36 | 0 | 0 |
| 2025/01/14 | 36.55 | +1.35 | +3.84 | 1,002 | 3,615.33 | 252 | 25.15 | 902.42 | 24.96 | 908.87 | 25.14 | +6.45 | +255.75 | 1 | 0.1 |
| 2025/01/13 | 35.2 | -1.4 | -3.83 | 2,722 | 9,555.75 | 1,151 | 42.29 | 4,035.89 | 42.24 | 4,053.08 | 42.42 | +17.18 | +149.3 | 0 | 0 |
| 2025/01/10 | 36.6 | +0.4 | +1.1 | 1,564 | 5,704.42 | 268 | 17.13 | 974.47 | 17.08 | 979.78 | 17.18 | +5.32 | +198.32 | 0 | 0 |
| 2025/01/09 | 36.2 | -2.2 | -5.73 | 2,421 | 8,975.84 | 491 | 20.28 | 1,823.07 | 20.31 | 1,823.22 | 20.31 | +0.15 | +3.16 | 0 | 0 |
| 2025/01/08 | 38.4 | +0.1 | +0.26 | 495 | 1,894.06 | 141 | 28.48 | 539.52 | 28.49 | 539.59 | 28.49 | +0.07 | +4.61 | 0 | 0 |
| 2025/01/07 | 38.3 | -0.6 | -1.54 | 773 | 2,983.67 | 212 | 27.43 | 820.56 | 27.5 | 820.51 | 27.5 | -0.05 | -2.36 | 0 | 0 |
| 2025/01/06 | 38.9 | +0.7 | +1.83 | 712 | 2,770.31 | 189 | 26.55 | 734.21 | 26.5 | 736 | 26.57 | +1.79 | +94.71 | 0 | 0 |
| 2025/01/03 | 38.2 | -1 | -2.55 | 1,785 | 6,863.75 | 395 | 22.13 | 1,520.62 | 22.15 | 1,523.05 | 22.19 | +2.42 | +61.39 | 1 | 0.06 |
| 2025/01/02 | 39.2 | -0.5 | -1.26 | 841 | 3,309.22 | 170 | 20.21 | 669.64 | 20.24 | 669.97 | 20.25 | +0.32 | +18.82 | 0 | 0 |
| 2024/12/31 | 39.7 | +0.9 | +2.32 | 786 | 3,082.33 | 249 | 31.68 | 969.97 | 31.47 | 976.77 | 31.69 | +6.8 | +273.29 | 0 | 0 |
| 2024/12/30 | 38.8 | -0.65 | -1.65 | 893 | 3,487.92 | 246 | 27.54 | 964.35 | 27.65 | 963.74 | 27.63 | -0.61 | -24.8 | 0 | 0 |
| 2024/12/27 | 39.45 | -0.25 | -0.63 | 1,220 | 4,827.6 | 407 | 33.36 | 1,611.61 | 33.38 | 1,612.15 | 33.39 | +0.55 | +13.39 | 0 | 0 |
| 2024/12/26 | 39.7 | -0.5 | -1.24 | 2,610 | 10,546.86 | 1,078 | 41.3 | 4,372.73 | 41.46 | 4,368.5 | 41.42 | -4.24 | -39.29 | 3 | 0.11 |
| 2024/12/25 | 40.2 | +0.15 | +0.37 | 1,824 | 7,319.36 | 497 | 27.25 | 1,993.61 | 27.24 | 2,000.1 | 27.33 | +6.5 | +130.68 | 0 | 0 |
| 2024/12/24 | 40.05 | -0.15 | -0.37 | 2,084 | 8,308.82 | 592 | 28.4 | 2,369.45 | 28.52 | 2,368.67 | 28.51 | -0.79 | -13.26 | 0 | 0 |
| 2024/12/23 | 40.2 | -1 | -2.43 | 6,358 | 25,938.17 | 2,690 | 42.31 | 11,012.55 | 42.46 | 11,019.8 | 42.48 | +7.25 | +26.95 | 6 | 0.09 |
| 2024/12/20 | 41.2 | +1.5 | +3.78 | 11,668 | 48,247.11 | 6,525 | 55.92 | 26,856.67 | 55.66 | 26,974.13 | 55.91 | +117.45 | +180.01 | 20 | 0.17 |
| 2024/12/19 | 39.7 | +1.3 | +3.39 | 11,421 | 46,124.28 | 7,461 | 65.33 | 30,209.36 | 65.5 | 30,145.83 | 65.36 | -63.53 | -85.15 | 17 | 0.15 |
| 2024/12/18 | 38.4 | -0.1 | -0.26 | 1,546 | 5,890.84 | 358 | 23.15 | 1,359.16 | 23.07 | 1,369.16 | 23.24 | +9.99 | +279.19 | 2 | 0.13 |
| 2024/12/17 | 38.5 | +0.1 | +0.26 | 992 | 3,808.37 | 185 | 18.66 | 710.59 | 18.66 | 711.55 | 18.68 | +0.97 | +52.43 | 0 | 0 |
| 2024/12/16 | 38.4 | -1.25 | -3.15 | 1,360 | 5,303.5 | 284 | 20.88 | 1,107.78 | 20.89 | 1,121.32 | 21.14 | +13.54 | +476.76 | 0 | 0 |
| 2024/12/13 | 39.65 | -0.2 | -0.5 | 1,113 | 4,402.97 | 302 | 27.13 | 1,194.03 | 27.12 | 1,194.89 | 27.14 | +0.86 | +28.64 | 0 | 0 |
| 2024/12/12 | 39.85 | +0.1 | +0.25 | 1,554 | 6,246.67 | 539 | 34.7 | 2,166.05 | 34.68 | 2,167.96 | 34.71 | +1.91 | +35.34 | 0 | 0 |
| 2024/12/11 | 39.75 | -2.65 | -6.25 | 5,629 | 22,443.43 | 1,830 | 32.51 | 7,302.4 | 32.54 | 7,304.89 | 32.55 | +2.48 | +13.58 | 20 | 0.36 |
| 2024/12/10 | 42.4 | -0.2 | -0.47 | 2,167 | 9,194.46 | 693 | 31.98 | 2,937.49 | 31.95 | 2,946.86 | 32.05 | +9.37 | +135.14 | 1 | 0.05 |
| 2024/12/09 | 42.6 | -0.55 | -1.27 | 3,847 | 16,548.69 | 1,391 | 36.16 | 5,990.75 | 36.2 | 5,994.73 | 36.22 | +3.98 | +28.61 | 1 | 0.03 |
| 2024/12/06 | 43.15 | +1.3 | +3.11 | 8,343 | 36,370.14 | 3,105 | 37.22 | 13,480.36 | 37.06 | 13,566.05 | 37.3 | +85.69 | +275.96 | 0 | 0 |
| 2024/12/05 | 41.85 | -0.9 | -2.11 | 2,254 | 9,466.23 | 630 | 27.95 | 2,648.7 | 27.98 | 2,657.08 | 28.07 | +8.38 | +132.94 | 0 | 0 |
| 2024/12/04 | 42.75 | +1.15 | +2.76 | 6,414 | 27,534.37 | 2,592 | 40.41 | 11,111.39 | 40.35 | 11,111.96 | 40.36 | +0.57 | +2.2 | 151 | 2.35 |
| 2024/12/03 | 41.6 | -0.55 | -1.3 | 2,751 | 11,508.94 | 969 | 35.23 | 4,062.74 | 35.3 | 4,068.16 | 35.35 | +5.42 | +55.88 | 1 | 0.04 |
| 2024/12/02 | 42.15 | +2.5 | +6.31 | 5,288 | 22,108.71 | 1,100 | 20.8 | 4,574.16 | 20.69 | 4,600.8 | 20.81 | +26.64 | +242.18 | 9 | 0.17 |
| 2024/11/29 | 39.65 | +0.65 | +1.67 | 655 | 2,580.45 | 630 | 96.11 | 2,648.7 | 102.65 | 2,657.08 | 102.97 | +8.38 | +132.94 | 0 | 0 |
| 2024/11/28 | 39 | -0.5 | -1.27 | 1,288 | 5,007.05 | 438 | 34 | 1,699.34 | 33.94 | 1,707.71 | 34.11 | +8.38 | +191.21 | 0 | 0 |
| 2024/11/27 | 39.5 | -1 | -2.47 | 1,407 | 5,643.92 | 492 | 34.96 | 1,979.88 | 35.08 | 1,981.92 | 35.12 | +2.04 | +41.36 | 0 | 0 |
| 2024/11/26 | 40.5 | -0.6 | -1.46 | 1,392 | 5,650.51 | 354 | 25.43 | 1,438.28 | 25.45 | 1,441.11 | 25.5 | +2.83 | +79.8 | 0 | 0 |
| 2024/11/25 | 41.1 | +2.35 | +6.06 | 3,247 | 13,271.24 | 846 | 26.06 | 3,438.18 | 25.91 | 3,461.82 | 26.09 | +23.64 | +279.49 | 0 | 0 |
| 2024/11/22 | 38.75 | +0.05 | +0.13 | 946 | 3,677.1 | 248 | 26.23 | 964.55 | 26.23 | 966.22 | 26.28 | +1.67 | +67.14 | 0 | 0 |
| 2024/11/21 | 38.7 | -0.85 | -2.15 | 1,887 | 7,339.51 | 519 | 27.5 | 2,020.98 | 27.54 | 2,026.27 | 27.61 | +5.29 | +101.83 | 0 | 0 |
| 2024/11/20 | 39.55 | -0.7 | -1.74 | 1,726 | 6,851.88 | 825 | 47.8 | 3,278.47 | 47.85 | 3,282.81 | 47.91 | +4.33 | +52.55 | 0 | 0 |
| 2024/11/19 | 40.25 | +1.1 | +2.81 | 6,957 | 26,915.04 | 3,247 | 46.67 | 12,435.08 | 46.2 | 12,645.72 | 46.98 | +210.63 | +648.71 | 26 | 0.37 |
| 2024/11/18 | 39.15 | -3.8 | -8.85 | 6,048 | 24,379.72 | 1,616 | 26.72 | 6,547.08 | 26.85 | 6,517 | 26.73 | -30.08 | -186.14 | 1 | 0.02 |
| 2024/11/15 | 42.95 | +2.35 | +5.79 | 6,197 | 26,420.86 | 1,067 | 17.22 | 4,529.3 | 17.14 | 4,552.43 | 17.23 | +23.13 | +216.78 | 4 | 0.06 |
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。
