4743
61.2
TWD+1.90 (3.20%)
2025.07.11收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2025/07/11) 當沖狀況。整體成交張數為647張，佔整體市場成交張數的28.83%。當日現股當沖之總損益為+11.23萬元、每張平均損益則為+174元。
開盤價
59.4
收盤價
61.2
當日範圍
59 - 61.7
成交張數
2,244
開盤價(昨)
59
收盤價(昨)
59.3
昨日範圍
58.9 - 60.1
成交張數(昨)
1,628
成交金額
1.36億
成交金額(昨)
9684.74萬
52週範圍
51.4 - 185.5
發行股數
5億
市值
293億
現股當沖－歷史逐日資訊
開盤價
59.4
收盤價
61.2
成交張數
2,244
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(%) | ||||||
| 2025/07/11 | 61.2 | +1.9 | +3.2 | 2,244 | 13,641.92 | 647 | 28.83 | 3,920.16 | 28.74 | 3,931.39 | 28.82 | +11.23 | +173.57 | 1 | 0.04 |
| 2025/07/10 | 59.3 | +0.6 | +1.02 | 1,628 | 9,684.74 | 655 | 40.23 | 3,892.01 | 40.19 | 3,897.56 | 40.24 | +5.55 | +84.73 | 10 | 0.61 |
| 2025/07/09 | 58.7 | +0.1 | +0.17 | 897 | 5,267.19 | 327 | 36.45 | 1,918.98 | 36.43 | 1,920.62 | 36.46 | +1.64 | +50.15 | 1 | 0.11 |
| 2025/07/08 | 58.6 | -0.7 | -1.18 | 1,473 | 8,650.21 | 474 | 32.18 | 2,783.24 | 32.18 | 2,787.89 | 32.23 | +4.65 | +98.1 | 2 | 0.14 |
| 2025/07/07 | 59.3 | -1 | -1.66 | 2,022 | 11,981.92 | 913 | 45.15 | 5,406.85 | 45.13 | 5,409.47 | 45.15 | +2.62 | +28.7 | 6 | 0.3 |
| 2025/07/04 | 60.3 | -3.5 | -5.49 | 4,049 | 24,848.25 | 1,320 | 32.6 | 8,120.27 | 32.68 | 8,107.59 | 32.63 | -12.68 | -96.06 | 17 | 0.42 |
| 2025/07/03 | 63.8 | +1 | +1.59 | 2,167 | 13,683.03 | 918 | 42.36 | 5,779.25 | 42.24 | 5,795.27 | 42.35 | +16.02 | +174.51 | 5 | 0.23 |
| 2025/07/02 | 62.8 | +0.9 | +1.45 | 2,406 | 15,072.95 | 1,178 | 48.96 | 7,377.18 | 48.94 | 7,382.24 | 48.98 | +5.06 | +42.95 | 1 | 0.04 |
| 2025/07/01 | 61.9 | -1.3 | -2.06 | 3,514 | 22,062.23 | 1,386 | 39.44 | 8,718.62 | 39.52 | 8,724.29 | 39.54 | +5.67 | +40.91 | 5 | 0.14 |
| 2025/06/30 | 63.2 | -1.2 | -1.86 | 2,396 | 15,385.54 | 1,103 | 46.04 | 7,091.01 | 46.09 | 7,093.78 | 46.11 | +2.77 | +25.11 | 3 | 0.13 |
| 2025/06/27 | 64.4 | -1.2 | -1.83 | 3,055 | 19,804.8 | 1,205 | 39.44 | 7,821.7 | 39.49 | 7,820.2 | 39.49 | -1.5 | -12.45 | 1 | 0.03 |
| 2025/06/26 | 65.6 | +0 | +0 | 7,176 | 48,034.02 | 4,216 | 58.75 | 28,216.99 | 58.74 | 28,251.08 | 58.81 | +34.09 | +80.86 | 16 | 0.22 |
| 2025/06/25 | 65.6 | +0.1 | +0.15 | 3,237 | 21,228.37 | 1,524 | 47.08 | 9,994.13 | 47.08 | 9,996.92 | 47.09 | +2.79 | +18.31 | 20 | 0.62 |
| 2025/06/24 | 65.5 | +0.6 | +0.92 | 4,363 | 28,547.01 | 2,353 | 53.93 | 15,414.76 | 54 | 15,409.39 | 53.98 | -5.37 | -22.82 | 8 | 0.18 |
| 2025/06/23 | 64.9 | -2.1 | -3.13 | 5,096 | 33,047.09 | 2,700 | 52.98 | 17,511.52 | 52.99 | 17,534.88 | 53.06 | +23.36 | +86.52 | 5 | 0.1 |
| 2025/06/20 | 67 | -3.7 | -5.23 | 12,593 | 85,072.49 | 5,510 | 43.75 | 37,283.73 | 43.83 | 37,257.9 | 43.8 | -25.83 | -46.88 | 21 | 0.17 |
| 2025/06/19 | 70.7 | +2.7 | +3.97 | 17,324 | 122,181.9 | 11,236 | 64.86 | 79,158.25 | 64.79 | 79,459.94 | 65.03 | +301.69 | +268.5 | 72 | 0.42 |
| 2025/06/18 | 68 | -3.9 | -5.42 | 10,900 | 75,832.7 | 5,596 | 51.34 | 38,995.7 | 51.42 | 38,979.88 | 51.4 | -15.82 | -28.27 | 22 | 0.2 |
| 2025/06/17 | 71.9 | -3.7 | -4.89 | 12,363 | 90,100.45 | 7,110 | 57.51 | 51,797.17 | 57.49 | 51,812.54 | 57.51 | +15.37 | +21.62 | 13 | 0.11 |
| 2025/06/16 | 75.6 | -0.9 | -1.18 | 44,353 | 336,964.24 | 32,715 | 73.76 | 248,348.32 | 73.7 | 248,373.76 | 73.71 | +25.44 | +7.78 | 51 | 0.11 |
| 2025/06/13 | 76.5 | +6.9 | +9.91 | 22,039 | 164,359.74 | 11,300 | 51.27 | 83,969.92 | 51.09 | 84,365.04 | 51.33 | +395.12 | +349.66 | 24 | 0.11 |
| 2025/06/12 | 69.6 | +6.3 | +9.95 | 1,230 | 8,560.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 63.3 | +5.7 | +9.9 | 1,574 | 9,963.42 | 1 | 0.06 | 6.33 | 0.06 | 6.33 | 0.06 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 57.6 | +0.4 | +0.7 | 838 | 4,836.02 | 193 | 23.03 | 1,111.9 | 22.99 | 1,113.5 | 23.03 | +1.6 | +82.9 | 0 | 0 |
| 2025/06/09 | 57.2 | -0.4 | -0.69 | 1,017 | 5,864.8 | 482 | 47.39 | 2,776.98 | 47.35 | 2,786.45 | 47.51 | +9.47 | +196.47 | 0 | 0 |
| 2025/06/06 | 57.6 | +0.2 | +0.35 | 749 | 4,292.12 | 273 | 36.45 | 1,564.52 | 36.45 | 1,564.81 | 36.46 | +0.29 | +10.62 | 0 | 0 |
| 2025/06/05 | 57.4 | -0.6 | -1.03 | 1,031 | 5,911.98 | 282 | 27.35 | 1,621.82 | 27.43 | 1,622.07 | 27.44 | +0.25 | +8.87 | 0 | 0 |
| 2025/06/04 | 58 | +1.4 | +2.47 | 1,667 | 9,627.59 | 500 | 29.99 | 2,874.96 | 29.86 | 2,887.27 | 29.99 | +12.31 | +246.2 | 0 | 0 |
| 2025/06/03 | 56.6 | -0.5 | -0.88 | 1,053 | 6,025.19 | 512 | 48.62 | 2,936.09 | 48.73 | 2,930.17 | 48.63 | -5.92 | -115.62 | 0 | 0 |
| 2025/06/02 | 57.1 | -1.4 | -2.39 | 2,014 | 11,569.33 | 888 | 44.09 | 5,102.86 | 44.11 | 5,126.03 | 44.31 | +23.17 | +260.92 | 0 | 0 |
| 2025/05/29 | 58.5 | -0.9 | -1.52 | 1,265 | 7,426.14 | 405 | 32.02 | 2,383.58 | 32.1 | 2,384.2 | 32.11 | +0.62 | +15.31 | 0 | 0 |
| 2025/05/28 | 59.4 | +0.1 | +0.17 | 889 | 5,286.21 | 394 | 44.32 | 2,345.07 | 44.36 | 2,345.21 | 44.36 | +0.14 | +3.55 | 0 | 0 |
| 2025/05/27 | 59.3 | -1 | -1.66 | 1,099 | 6,555.85 | 345 | 31.39 | 2,063 | 31.47 | 2,061.34 | 31.44 | -1.66 | -48.12 | 0 | 0 |
| 2025/05/26 | 60.3 | +0.4 | +0.67 | 1,018 | 6,150.47 | 496 | 48.72 | 2,996.47 | 48.72 | 3,000.18 | 48.78 | +3.71 | +74.8 | 0 | 0 |
| 2025/05/23 | 59.9 | -0.4 | -0.66 | 1,050 | 6,312.55 | 347 | 33.05 | 2,084.96 | 33.03 | 2,089.32 | 33.1 | +4.36 | +125.65 | 0 | 0 |
| 2025/05/22 | 60.3 | -1.7 | -2.74 | 2,729 | 16,741.57 | 1,130 | 41.41 | 6,943.27 | 41.47 | 6,943.77 | 41.48 | +0.5 | +4.42 | 1 | 0.04 |
| 2025/05/21 | 62 | +0.8 | +1.31 | 1,713 | 10,618.22 | 611 | 35.67 | 3,786.54 | 35.66 | 3,795.3 | 35.74 | +8.76 | +143.37 | 1 | 0.06 |
| 2025/05/20 | 61.2 | -1.9 | -3.01 | 1,986 | 12,316.76 | 537 | 27.04 | 3,326.15 | 27.01 | 3,337.38 | 27.1 | +11.23 | +209.12 | 0 | 0 |
| 2025/05/19 | 63.1 | +0.8 | +1.28 | 4,436 | 28,501.77 | 2,680 | 60.41 | 17,208.78 | 60.38 | 17,242.04 | 60.49 | +33.26 | +124.1 | 5 | 0.11 |
| 2025/05/16 | 62.3 | +0.2 | +0.32 | 876 | 5,448.93 | 300 | 34.25 | 1,864.65 | 34.22 | 1,866.25 | 34.25 | +1.6 | +53.33 | 3 | 0.34 |
| 2025/05/15 | 62.1 | -0.2 | -0.32 | 914 | 5,651.62 | 356 | 38.95 | 2,202.85 | 38.98 | 2,205.83 | 39.03 | +2.98 | +83.71 | 2 | 0.22 |
| 2025/05/14 | 62.3 | +0.9 | +1.47 | 1,586 | 9,914.88 | 623 | 39.28 | 3,895.09 | 39.29 | 3,892.6 | 39.26 | -2.49 | -39.97 | 0 | 0 |
| 2025/05/13 | 61.4 | -0.2 | -0.32 | 1,602 | 9,901.94 | 595 | 37.14 | 3,679.84 | 37.16 | 3,682.42 | 37.19 | +2.58 | +43.36 | 1 | 0.06 |
| 2025/05/12 | 61.6 | +2.5 | +4.23 | 3,422 | 21,074.1 | 1,378 | 40.27 | 8,463.47 | 40.16 | 8,485.27 | 40.26 | +21.8 | +158.2 | 1 | 0.03 |
| 2025/05/09 | 59.1 | -1.3 | -2.15 | 1,751 | 10,386.61 | 733 | 41.86 | 4,347.54 | 41.86 | 4,362.62 | 42 | +15.08 | +205.73 | 0 | 0 |
| 2025/05/08 | 60.4 | +3 | +5.23 | 2,588 | 15,497.77 | 877 | 33.89 | 5,207.02 | 33.6 | 5,283.65 | 34.09 | +76.63 | +873.77 | 1 | 0.04 |
| 2025/05/07 | 57.4 | -1.4 | -2.38 | 1,395 | 8,066.72 | 366 | 26.24 | 2,118.68 | 26.26 | 2,124.87 | 26.34 | +6.19 | +169.13 | 2 | 0.14 |
| 2025/05/06 | 58.8 | +0.4 | +0.68 | 1,260 | 7,425.07 | 638 | 50.63 | 3,762.58 | 50.67 | 3,759.66 | 50.63 | -2.92 | -45.77 | 0 | 0 |
| 2025/05/05 | 58.4 | -2.7 | -4.42 | 2,080 | 12,253.22 | 754 | 36.25 | 4,452.3 | 36.34 | 4,444.03 | 36.27 | -8.27 | -109.68 | 0 | 0 |
| 2025/05/02 | 61.1 | -1.4 | -2.24 | 2,432 | 14,943.49 | 879 | 36.14 | 5,403.24 | 36.16 | 5,409.69 | 36.2 | +6.45 | +73.38 | 10 | 0.41 |
| 2025/04/30 | 62.5 | -0.8 | -1.26 | 1,866 | 11,716.08 | 788 | 42.23 | 4,951.84 | 42.27 | 4,955.66 | 42.3 | +3.82 | +48.48 | 1 | 0.05 |
| 2025/04/29 | 63.3 | +1.2 | +1.93 | 3,930 | 25,406.26 | 2,247 | 57.18 | 14,511.95 | 57.12 | 14,549.29 | 57.27 | +37.34 | +166.18 | 7 | 0.18 |
| 2025/04/28 | 62.1 | +0.9 | +1.47 | 941 | 5,804.58 | 225 | 23.91 | 1,385.44 | 23.87 | 1,388.85 | 23.93 | +3.41 | +151.56 | 0 | 0 |
| 2025/04/25 | 61.2 | +0.9 | +1.49 | 1,469 | 9,067.45 | 807 | 54.94 | 4,990.71 | 55.04 | 4,978.57 | 54.91 | -12.14 | -150.43 | 7 | 0.48 |
| 2025/04/24 | 60.3 | -1 | -1.63 | 983 | 5,970.16 | 348 | 35.4 | 2,114.03 | 35.41 | 2,118.79 | 35.49 | +4.76 | +136.78 | 0 | 0 |
| 2025/04/23 | 61.3 | +3.4 | +5.87 | 1,644 | 10,035.98 | 478 | 29.08 | 2,891.01 | 28.81 | 2,924.96 | 29.14 | +33.95 | +710.25 | 5 | 0.3 |
| 2025/04/22 | 57.9 | -0.9 | -1.53 | 1,067 | 6,240.09 | 439 | 41.14 | 2,568.76 | 41.17 | 2,564.92 | 41.1 | -3.84 | -87.47 | 2 | 0.19 |
| 2025/04/21 | 58.8 | -2.1 | -3.45 | 1,032 | 6,144.11 | 403 | 39.05 | 2,399.93 | 39.06 | 2,398.4 | 39.04 | -1.53 | -37.97 | 0 | 0 |
| 2025/04/18 | 60.9 | -0.6 | -0.98 | 855 | 5,248.87 | 345 | 40.35 | 2,118.59 | 40.36 | 2,120.45 | 40.4 | +1.86 | +53.91 | 0 | 0 |
| 2025/04/17 | 61.5 | +1.1 | +1.82 | 1,966 | 12,111.12 | 1,003 | 51.02 | 6,166.8 | 50.92 | 6,191.52 | 51.12 | +24.72 | +246.46 | 1 | 0.05 |
| 2025/04/16 | 60.4 | -1.7 | -2.74 | 1,693 | 10,253.48 | 620 | 36.62 | 3,752.18 | 36.59 | 3,760.18 | 36.67 | +8 | +129.03 | 0 | 0 |
| 2025/04/15 | 62.1 | +3 | +5.08 | 2,381 | 14,620.98 | 911 | 38.26 | 5,573.22 | 38.12 | 5,618.88 | 38.43 | +45.66 | +501.21 | 3 | 0.13 |
| 2025/04/14 | 59.1 | +1.5 | +2.6 | 2,309 | 13,596.51 | 1,046 | 45.3 | 6,137.44 | 45.14 | 6,158.87 | 45.3 | +21.43 | +204.88 | 1 | 0.04 |
| 2025/04/11 | 57.6 | +1.1 | +1.95 | 3,362 | 19,033.05 | 1,551 | 46.13 | 8,688.99 | 45.65 | 8,765.26 | 46.05 | +76.27 | +491.75 | 1 | 0.03 |
| 2025/04/10 | 56.5 | +5.1 | +9.92 | 2,639 | 14,857.49 | 493 | 18.68 | 2,764.59 | 18.61 | 2,770.99 | 18.65 | +6.4 | +129.82 | 0 | 0 |
| 2025/04/09 | 51.4 | -5.7 | -9.98 | 5,243 | 27,783.5 | 2,088 | 39.82 | 11,098.86 | 39.95 | 11,135.38 | 40.08 | +36.52 | +174.9 | 2 | 0.04 |
| 2025/04/08 | 57.1 | -5.9 | -9.37 | 4,936 | 28,129.52 | 1,218 | 24.68 | 6,941.13 | 24.68 | 6,955.37 | 24.73 | +14.24 | +116.91 | 0 | 0 |
| 2025/04/07 | 63 | -7 | -10 | 366 | 2,304.78 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 70 | +1 | +1.45 | 1,523 | 10,568.73 | 721 | 47.33 | 5,001.72 | 47.33 | 5,001.77 | 47.33 | +0.05 | +0.69 | 7 | 0.46 |
| 2025/04/01 | 69 | +4.3 | +6.65 | 3,223 | 22,072.59 | 1,042 | 32.33 | 7,080.39 | 32.08 | 7,137.85 | 32.34 | +57.46 | +551.44 | 4 | 0.12 |
| 2025/03/31 | 64.7 | -5.3 | -7.57 | 5,519 | 35,953.33 | 1,777 | 32.2 | 11,593.33 | 32.25 | 11,611.68 | 32.3 | +18.35 | +103.26 | 5 | 0.09 |
| 2025/03/28 | 70 | -3 | -4.11 | 2,703 | 19,092.98 | 763 | 28.23 | 5,408.12 | 28.33 | 5,404.98 | 28.31 | -3.14 | -41.15 | 1 | 0.04 |
| 2025/03/27 | 73 | +0.9 | +1.25 | 2,127 | 15,224.01 | 1,015 | 47.71 | 7,255.73 | 47.66 | 7,264.77 | 47.72 | +9.04 | +89.06 | 4 | 0.19 |
| 2025/03/26 | 72.1 | -0.3 | -0.41 | 1,164 | 8,419.67 | 376 | 32.31 | 2,724.51 | 32.36 | 2,726.33 | 32.38 | +1.82 | +48.4 | 1 | 0.09 |
| 2025/03/25 | 72.4 | +0.4 | +0.56 | 1,302 | 9,436.81 | 554 | 42.54 | 4,008.42 | 42.48 | 4,011.38 | 42.51 | +2.96 | +53.43 | 3 | 0.23 |
| 2025/03/24 | 72 | -1.6 | -2.17 | 1,925 | 13,925.65 | 565 | 29.35 | 4,089.52 | 29.37 | 4,096.15 | 29.41 | +6.63 | +117.35 | 0 | 0 |
| 2025/03/21 | 73.6 | -2.6 | -3.41 | 2,361 | 17,606.91 | 324 | 13.72 | 2,439.91 | 13.86 | 2,411.57 | 13.7 | -28.34 | -874.69 | 6 | 0.25 |
| 2025/03/20 | 76.2 | +1.3 | +1.74 | 1,079 | 8,209.12 | 263 | 24.38 | 2,002.79 | 24.4 | 1,999.72 | 24.36 | -3.07 | -116.73 | 24 | 2.22 |
| 2025/03/19 | 74.9 | -0.2 | -0.27 | 1,138 | 8,561.87 | 297 | 26.09 | 2,239.9 | 26.16 | 2,232.95 | 26.08 | -6.95 | -234.01 | 0 | 0 |
| 2025/03/18 | 75.1 | -0.3 | -0.4 | 1,045 | 7,888.48 | 185 | 17.7 | 1,402.7 | 17.78 | 1,395.78 | 17.69 | -6.92 | -374.05 | 0 | 0 |
| 2025/03/17 | 75.4 | +0.2 | +0.27 | 776 | 5,852.6 | 140 | 18.05 | 1,056.43 | 18.05 | 1,054.64 | 18.02 | -1.79 | -127.86 | 0 | 0 |
| 2025/03/14 | 75.2 | -0.9 | -1.18 | 1,635 | 12,328.29 | 663 | 40.56 | 5,008.12 | 40.62 | 5,006.84 | 40.61 | -1.28 | -19.31 | 0 | 0 |
| 2025/03/13 | 76.1 | -3 | -3.79 | 3,275 | 25,402.82 | 1,121 | 34.23 | 8,704.98 | 34.27 | 8,724.12 | 34.34 | +19.14 | +170.74 | 0 | 0 |
| 2025/03/12 | 79.1 | -1.8 | -2.22 | 3,694 | 29,794.31 | 1,418 | 38.39 | 11,461.02 | 38.47 | 11,412.74 | 38.31 | -48.28 | -340.48 | 0 | 0 |
| 2025/03/11 | 80.9 | -1.2 | -1.46 | 4,904 | 39,945.09 | 2,689 | 54.84 | 21,902.22 | 54.83 | 21,946.06 | 54.94 | +43.84 | +163.03 | 9 | 0.18 |
| 2025/03/10 | 82.1 | +6.3 | +8.31 | 9,451 | 76,949.31 | 4,721 | 49.95 | 38,420.23 | 49.93 | 38,657.57 | 50.24 | +237.34 | +502.73 | 2 | 0.02 |
| 2025/03/07 | 75.8 | +1 | +1.34 | 1,903 | 14,354.02 | 574 | 30.16 | 4,313.78 | 30.05 | 4,324.49 | 30.13 | +10.71 | +186.59 | 2 | 0.11 |
| 2025/03/06 | 74.8 | +0.4 | +0.54 | 1,497 | 11,113.22 | 630 | 42.09 | 4,671.85 | 42.04 | 4,679.31 | 42.11 | +7.46 | +118.41 | 0 | 0 |
| 2025/03/05 | 74.4 | +1.1 | +1.5 | 1,752 | 12,897.32 | 757 | 43.21 | 5,552.95 | 43.06 | 5,577.17 | 43.24 | +24.22 | +319.95 | 0 | 0 |
| 2025/03/04 | 73.3 | -0.7 | -0.95 | 3,031 | 21,829.24 | 1,455 | 48 | 10,452.76 | 47.88 | 10,501.62 | 48.11 | +48.86 | +335.81 | 4 | 0.13 |
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。
