3704
28.25
TWD+0.80 (2.91%)
2025.08.01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(2025/08/01) 當沖狀況。整體成交張數為472張，佔整體市場成交張數的25.62%。當日現股當沖之總損益為+10.96萬元、每張平均損益則為+232元。
開盤價
27
收盤價
28.25
當日範圍
26.65 - 28.55
成交張數
1,842
開盤價(昨)
27.85
收盤價(昨)
27.45
昨日範圍
27.4 - 27.85
成交張數(昨)
760
成交金額
5168.68萬
成交金額(昨)
2092.85萬
52週範圍
26 - 43.15
發行股數
4億
市值
117億
現股當沖－歷史逐日資訊
開盤價
27
收盤價
28.25
成交張數
1,842
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(%) | ||||||
| 2025/08/01 | 28.25 | +0.8 | +2.91 | 1,842 | 5,168.8 | 472 | 25.62 | 1,307.72 | 25.3 | 1,318.68 | 25.51 | +10.96 | +232.1 | 0 | 0 |
| 2025/07/31 | 27.45 | -0.3 | -1.08 | 760 | 2,093.66 | 203 | 26.7 | 558.81 | 26.69 | 559.88 | 26.74 | +1.07 | +52.96 | 0 | 0 |
| 2025/07/30 | 27.75 | +0.1 | +0.36 | 1,106 | 3,059.27 | 271 | 24.51 | 747.92 | 24.45 | 751.15 | 24.55 | +3.23 | +119 | 0 | 0 |
| 2025/07/29 | 27.65 | -0.4 | -1.43 | 1,014 | 2,816.11 | 195 | 19.23 | 540.96 | 19.21 | 541.17 | 19.22 | +0.21 | +11.03 | 0 | 0 |
| 2025/07/28 | 28.05 | +0 | +0 | 1,846 | 5,215.64 | 536 | 29.03 | 1,514.72 | 29.04 | 1,512.43 | 29 | -2.29 | -42.63 | 0 | 0 |
| 2025/07/25 | 28.05 | +0.6 | +2.19 | 4,060 | 11,450.92 | 1,431 | 35.25 | 4,016.49 | 35.08 | 4,046.84 | 35.34 | +30.35 | +212.09 | 1 | 0.02 |
| 2025/07/24 | 27.45 | +0.25 | +0.92 | 1,064 | 2,906.07 | 226 | 21.23 | 615.7 | 21.19 | 617.03 | 21.23 | +1.33 | +58.85 | 0 | 0 |
| 2025/07/23 | 27.2 | +0.8 | +3.03 | 1,092 | 2,956.03 | 150 | 13.74 | 403.57 | 13.65 | 406.48 | 13.75 | +2.91 | +194 | 0 | 0 |
| 2025/07/22 | 26.4 | -0.9 | -3.3 | 2,389 | 6,452.78 | 595 | 24.91 | 1,618.24 | 25.08 | 1,607.81 | 24.92 | -10.44 | -175.38 | 0 | 0 |
| 2025/07/21 | 27.3 | +0.55 | +2.06 | 1,129 | 3,058.7 | 273 | 24.17 | 738.2 | 24.13 | 739.75 | 24.19 | +1.55 | +56.96 | 0 | 0 |
| 2025/07/18 | 26.75 | +0.25 | +0.94 | 806 | 2,151.68 | 108 | 13.39 | 288.27 | 13.4 | 288.15 | 13.39 | -0.12 | -10.65 | 1 | 0.12 |
| 2025/07/17 | 26.5 | +0.05 | +0.19 | 1,007 | 2,669.96 | 221 | 21.94 | 585.2 | 21.92 | 585.99 | 21.95 | +0.79 | +35.52 | 1 | 0.1 |
| 2025/07/16 | 26.45 | -1.1 | -3.99 | 4,387 | 11,523.27 | 1,668 | 38.02 | 4,376.22 | 37.98 | 4,392.4 | 38.12 | +16.18 | +97.03 | 1 | 0.02 |
| 2025/07/15 | 27.55 | +0.1 | +0.36 | 583 | 1,600.54 | 112 | 19.23 | 307.75 | 19.23 | 307.99 | 19.24 | +0.23 | +20.98 | 0 | 0 |
| 2025/07/14 | 27.45 | -0.55 | -1.96 | 1,056 | 2,916.12 | 169 | 16.01 | 466.67 | 16 | 467.94 | 16.05 | +1.27 | +75.44 | 1 | 0.09 |
| 2025/07/11 | 28 | +0.95 | +3.51 | 2,153 | 6,017.34 | 480 | 22.3 | 1,336.09 | 22.2 | 1,341.74 | 22.3 | +5.66 | +117.81 | 1 | 0.05 |
| 2025/07/10 | 27.05 | -0.05 | -0.18 | 413 | 1,118.62 | 53 | 12.84 | 143.53 | 12.83 | 143.75 | 12.85 | +0.23 | +43.4 | 0 | 0 |
| 2025/07/09 | 27.1 | +0.5 | +1.88 | 576 | 1,556.42 | 80 | 13.89 | 215.68 | 13.86 | 215.47 | 13.84 | -0.21 | -26.25 | 0 | 0 |
| 2025/07/08 | 26.6 | -0.25 | -0.93 | 593 | 1,580.38 | 179 | 30.17 | 476.87 | 30.17 | 477.45 | 30.21 | +0.58 | +32.68 | 0 | 0 |
| 2025/07/07 | 26.85 | -0.2 | -0.74 | 435 | 1,166.1 | 86 | 19.78 | 230.19 | 19.74 | 231.22 | 19.83 | +1.03 | +119.77 | 2 | 0.46 |
| 2025/07/04 | 27.05 | -0.75 | -1.64 | 755 | 2,058.29 | 99 | 13.11 | 270.48 | 13.14 | 269.26 | 13.08 | -1.22 | -123.23 | 0 | 0 |
| 2025/07/03 | 27.8 | +0.55 | +2.02 | 1,313 | 3,649 | 171 | 13.03 | 474.61 | 13.01 | 475.68 | 13.04 | +1.06 | +62.28 | 0 | 0 |
| 2025/07/02 | 27.25 | -0.05 | -0.18 | 419 | 1,144.48 | 97 | 23.15 | 265.01 | 23.16 | 264.87 | 23.14 | -0.15 | -15.46 | 0 | 0 |
| 2025/07/01 | 27.3 | +0.15 | +0.55 | 547 | 1,499.64 | 66 | 12.06 | 180.86 | 12.06 | 180.67 | 12.05 | -0.19 | -28.79 | 0 | 0 |
| 2025/06/30 | 27.15 | -0.85 | -3.04 | 829 | 2,276.68 | 236 | 28.46 | 648.23 | 28.47 | 648.72 | 28.49 | +0.49 | +20.76 | 0 | 0 |
| 2025/06/27 | 28 | +0.15 | +0.54 | 752 | 2,112.75 | 183 | 24.33 | 514.12 | 24.33 | 513.98 | 24.33 | -0.14 | -7.92 | 0 | 0 |
| 2025/06/26 | 27.85 | +0.2 | +0.72 | 866 | 2,427.74 | 178 | 20.56 | 497.39 | 20.49 | 498.44 | 20.53 | +1.04 | +58.71 | 0 | 0 |
| 2025/06/25 | 27.65 | +0.1 | +0.36 | 851 | 2,355.28 | 1,041 | 122.36 | 1,605.18 | 68.15 | 1,616.72 | 68.64 | +11.54 | +110.85 | 0 | 0 |
| 2025/06/24 | 27.55 | +0.9 | +3.38 | 1,480 | 4,079.77 | 363 | 24.54 | 998.67 | 24.48 | 1,001.65 | 24.55 | +2.98 | +82.09 | 0 | 0 |
| 2025/06/23 | 26.65 | -0.1 | -0.37 | 724 | 1,910.17 | 330 | 45.56 | 868.81 | 45.48 | 871.4 | 45.62 | +2.6 | +78.64 | 2 | 0.28 |
| 2025/06/20 | 26.75 | -0.5 | -1.83 | 1,220 | 3,278.39 | 387 | 31.73 | 1,038.92 | 31.69 | 1,043.04 | 31.82 | +4.12 | +106.46 | 1 | 0.08 |
| 2025/06/19 | 27.25 | -1 | -3.54 | 1,671 | 4,596.95 | 265 | 15.86 | 731.27 | 15.91 | 731.08 | 15.9 | -0.2 | -7.55 | 0 | 0 |
| 2025/06/18 | 28.25 | +0.5 | +1.8 | 1,931 | 5,455.7 | 755 | 39.09 | 2,131.3 | 39.07 | 2,132.86 | 39.09 | +1.55 | +20.6 | 0 | 0 |
| 2025/06/17 | 27.75 | +0.1 | +0.36 | 1,497 | 4,145.87 | 456 | 30.47 | 1,262.22 | 30.45 | 1,266.45 | 30.55 | +4.22 | +92.65 | 12 | 0.8 |
| 2025/06/16 | 27.65 | +0 | +0 | 668 | 1,836.14 | 175 | 26.19 | 479.31 | 26.1 | 483.07 | 26.31 | +3.75 | +214.57 | 0 | 0 |
| 2025/06/13 | 27.65 | -0.8 | -2.81 | 2,179 | 6,083.24 | 529 | 24.28 | 1,478.6 | 24.31 | 1,481.81 | 24.36 | +3.21 | +60.68 | 0 | 0 |
| 2025/06/12 | 28.45 | -0.3 | -1.04 | 958 | 2,744.28 | 312 | 32.55 | 891.49 | 32.49 | 892.83 | 32.53 | +1.34 | +42.95 | 0 | 0 |
| 2025/06/11 | 28.75 | -0.25 | -0.86 | 1,293 | 3,704.9 | 489 | 37.82 | 1,399.72 | 37.78 | 1,404.35 | 37.91 | +4.63 | +94.68 | 0 | 0 |
| 2025/06/10 | 29 | +0.2 | +0.69 | 1,221 | 3,552.83 | 309 | 25.31 | 898.41 | 25.29 | 897.86 | 25.27 | -0.55 | -17.8 | 0 | 0 |
| 2025/06/09 | 28.8 | +0.15 | +0.52 | 722 | 2,068.37 | 300 | 41.54 | 859.49 | 41.55 | 859.65 | 41.56 | +0.17 | +5.67 | 0 | 0 |
| 2025/06/06 | 28.65 | -0.2 | -0.69 | 724 | 2,084.26 | 178 | 24.6 | 513.42 | 24.63 | 513.26 | 24.63 | -0.16 | -8.99 | 1 | 0.14 |
| 2025/06/05 | 28.85 | +0.25 | +0.87 | 895 | 2,584.98 | 202 | 22.56 | 583.16 | 22.56 | 583.41 | 22.57 | +0.25 | +12.38 | 0 | 0 |
| 2025/06/04 | 28.6 | +0.85 | +3.06 | 1,416 | 4,041.46 | 270 | 19.07 | 766.89 | 18.98 | 771.37 | 19.09 | +4.47 | +165.56 | 0 | 0 |
| 2025/06/03 | 27.75 | +0 | +0 | 851 | 2,375.6 | 210 | 24.67 | 587.25 | 24.72 | 586.98 | 24.71 | -0.28 | -13.1 | 0 | 0 |
| 2025/06/02 | 27.75 | -1.2 | -4.15 | 1,788 | 5,019.98 | 371 | 20.75 | 1,043.26 | 20.78 | 1,042.91 | 20.78 | -0.34 | -9.16 | 0 | 0 |
| 2025/05/29 | 28.95 | +0 | +0 | 8,586 | 24,894.41 | 908 | 10.58 | 2,644.78 | 10.62 | 2,651.01 | 10.65 | +6.24 | +68.72 | 0 | 0 |
| 2025/05/28 | 28.95 | -0.2 | -0.69 | 1,597 | 4,692.43 | 435 | 27.24 | 1,280.71 | 27.29 | 1,282.52 | 27.33 | +1.8 | +41.49 | 0 | 0 |
| 2025/05/27 | 29.15 | -0.7 | -2.35 | 1,547 | 4,565.41 | 308 | 19.9 | 914.3 | 20.03 | 911.36 | 19.96 | -2.94 | -95.45 | 0 | 0 |
| 2025/05/26 | 29.85 | -0.3 | -1 | 935 | 2,793.14 | 172 | 18.39 | 513.42 | 18.38 | 514.25 | 18.41 | +0.83 | +48.26 | 0 | 0 |
| 2025/05/23 | 30.15 | -0.5 | -1.63 | 2,178 | 6,615.16 | 674 | 30.95 | 2,050.41 | 31 | 2,048.84 | 30.97 | -1.56 | -23.15 | 1 | 0.05 |
| 2025/05/22 | 30.65 | +1.05 | +3.55 | 5,682 | 17,252.46 | 2,271 | 39.97 | 6,837.48 | 39.63 | 6,914.85 | 40.08 | +77.37 | +340.69 | 1 | 0.02 |
| 2025/05/21 | 29.6 | +0.35 | +1.2 | 1,030 | 3,034.59 | 138 | 13.4 | 405.98 | 13.38 | 406.76 | 13.4 | +0.79 | +56.88 | 3 | 0.29 |
| 2025/05/20 | 29.25 | -0.65 | -2.17 | 3,126 | 9,228.14 | 545 | 17.43 | 1,612.84 | 17.48 | 1,606.87 | 17.41 | -5.97 | -109.54 | 0 | 0 |
| 2025/05/19 | 29.9 | -1.9 | -5.97 | 6,470 | 19,634.15 | 1,481 | 22.89 | 4,496.75 | 22.9 | 4,485.53 | 22.85 | -11.21 | -75.73 | 11 | 0.17 |
| 2025/05/16 | 31.8 | +1.8 | +6 | 10,738 | 33,690.45 | 4,753 | 44.26 | 14,833.62 | 44.03 | 14,960.01 | 44.4 | +126.39 | +265.91 | 11 | 0.1 |
| 2025/05/15 | 30 | -0.4 | -1.32 | 1,745 | 5,261.72 | 394 | 22.58 | 1,189.24 | 22.6 | 1,191.69 | 22.65 | +2.44 | +62.06 | 0 | 0 |
| 2025/05/14 | 30.4 | +0.6 | +2.01 | 1,997 | 6,065.86 | 483 | 24.18 | 1,467.36 | 24.19 | 1,467.77 | 24.2 | +0.41 | +8.39 | 0 | 0 |
| 2025/05/13 | 29.8 | -0.3 | -1 | 2,006 | 6,042.82 | 734 | 36.59 | 2,212.89 | 36.62 | 2,208.61 | 36.55 | -4.29 | -58.38 | 0 | 0 |
| 2025/05/12 | 30.1 | +0.5 | +1.69 | 1,155 | 3,472.17 | 171 | 14.8 | 513.26 | 14.78 | 513.72 | 14.8 | +0.46 | +26.61 | 0 | 0 |
| 2025/05/09 | 29.6 | +0.1 | +0.34 | 1,322 | 3,893.81 | 335 | 25.33 | 984.03 | 25.27 | 985.57 | 25.31 | +1.54 | +45.97 | 0 | 0 |
| 2025/05/08 | 29.5 | +0.4 | +1.37 | 1,052 | 3,093.35 | 167 | 15.88 | 490.82 | 15.87 | 491.8 | 15.9 | +0.97 | +58.38 | 0 | 0 |
| 2025/05/07 | 29.1 | +0.05 | +0.17 | 719 | 2,095.24 | 168 | 23.38 | 488.86 | 23.33 | 490.12 | 23.39 | +1.25 | +74.7 | 0 | 0 |
| 2025/05/06 | 29.05 | +0.45 | +1.57 | 918 | 2,663.88 | 293 | 31.92 | 849.31 | 31.88 | 850.6 | 31.93 | +1.29 | +44.03 | 0 | 0 |
| 2025/05/05 | 28.6 | -1.4 | -4.67 | 1,665 | 4,828.73 | 461 | 27.69 | 1,330.89 | 27.56 | 1,343.87 | 27.83 | +12.98 | +281.56 | 2 | 0.12 |
| 2025/05/02 | 30 | +0.1 | +0.33 | 1,204 | 3,629.43 | 247 | 20.52 | 746.18 | 20.56 | 745.47 | 20.54 | -0.71 | -28.74 | 0 | 0 |
| 2025/04/30 | 29.9 | -0.9 | -2.92 | 2,284 | 6,946.45 | 754 | 33.02 | 2,288.88 | 32.95 | 2,296.24 | 33.06 | +7.37 | +97.75 | 1 | 0.04 |
| 2025/04/29 | 30.8 | -0.05 | -0.16 | 3,886 | 12,012.4 | 1,407 | 36.2 | 4,350.74 | 36.22 | 4,349.35 | 36.21 | -1.39 | -9.88 | 3 | 0.08 |
| 2025/04/28 | 30.85 | +1.75 | +6.01 | 4,842 | 14,640.77 | 2,697 | 55.7 | 8,116.01 | 55.43 | 8,170.57 | 55.81 | +54.57 | +202.34 | 3 | 0.06 |
| 2025/04/25 | 29.1 | +0.7 | +2.46 | 1,704 | 4,950.62 | 543 | 31.87 | 1,574.67 | 31.81 | 1,583.55 | 31.99 | +8.88 | +163.44 | 0 | 0 |
| 2025/04/24 | 28.4 | -0.45 | -1.56 | 1,094 | 3,112.95 | 256 | 23.41 | 730.62 | 23.47 | 731.61 | 23.5 | +0.98 | +38.28 | 0 | 0 |
| 2025/04/23 | 28.85 | +1.15 | +4.15 | 1,532 | 4,405.58 | 305 | 19.9 | 870.42 | 19.76 | 878.22 | 19.93 | +7.79 | +255.57 | 0 | 0 |
| 2025/04/22 | 27.7 | -0.7 | -2.46 | 1,797 | 5,041.81 | 513 | 28.55 | 1,439.98 | 28.56 | 1,443.44 | 28.63 | +3.46 | +67.54 | 0 | 0 |
| 2025/04/21 | 28.4 | -1.35 | -4.54 | 1,215 | 3,518.36 | 407 | 33.48 | 1,177.06 | 33.45 | 1,182.22 | 33.6 | +5.17 | +126.9 | 0 | 0 |
| 2025/04/18 | 29.75 | -0.7 | -2.3 | 1,106 | 3,323.32 | 167 | 15.1 | 505.55 | 15.21 | 500.21 | 15.05 | -5.33 | -319.46 | 0 | 0 |
| 2025/04/17 | 30.45 | +0.2 | +0.66 | 1,783 | 5,429.85 | 444 | 24.9 | 1,351.88 | 24.9 | 1,354.26 | 24.94 | +2.38 | +53.6 | 7 | 0.39 |
| 2025/04/16 | 30.25 | -0.15 | -0.49 | 3,361 | 10,434.01 | 1,006 | 29.94 | 3,141.28 | 30.11 | 3,118.43 | 29.89 | -22.86 | -227.19 | 0 | 0 |
| 2025/04/15 | 30.4 | +1.85 | +6.48 | 3,263 | 9,769.98 | 870 | 26.66 | 2,595.01 | 26.56 | 2,613.45 | 26.75 | +18.43 | +211.9 | 0 | 0 |
| 2025/04/14 | 28.55 | +0.95 | +3.44 | 3,096 | 8,907.36 | 937 | 30.26 | 2,701.01 | 30.32 | 2,686.06 | 30.16 | -14.95 | -159.5 | 0 | 0 |
| 2025/04/11 | 27.6 | -0.95 | -3.33 | 4,843 | 13,076.38 | 1,524 | 31.47 | 4,070.09 | 31.13 | 4,112.71 | 31.45 | +42.62 | +279.63 | 0 | 0 |
| 2025/04/10 | 28.55 | +2.55 | +9.81 | 5,796 | 16,530.85 | 936 | 16.15 | 2,664.51 | 16.12 | 2,663.36 | 16.11 | -1.14 | -12.18 | 4 | 0.07 |
| 2025/04/09 | 26 | -2.8 | -9.72 | 6,071 | 15,843.78 | 821 | 13.52 | 2,165.09 | 13.67 | 2,165.6 | 13.67 | +0.51 | +6.21 | 0 | 0 |
| 2025/04/08 | 28.8 | -2.7 | -8.57 | 5,754 | 16,333.74 | 650 | 11.3 | 1,846.83 | 11.31 | 1,852.91 | 11.34 | +6.09 | +93.69 | 0 | 0 |
| 2025/04/07 | 31.5 | -3.45 | -9.87 | 357 | 1,125.63 | 1 | 0.28 | 3.15 | 0.28 | 3.15 | 0.28 | +0 | +0 | 0 | 0 |
| 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 |
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。
