4743
75.6
TWD-0.80 (-1.05%)
2025.08.28收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2025/08/27) 當沖狀況。整體成交張數為8,108張，佔整體市場成交張數的57.22%。當日現股當沖之總損益為+203萬元、每張平均損益則為+250元。
開盤價
77.5
收盤價
75.6
當日範圍
75.2 - 77.9
成交張數
6,034
開盤價(昨)
72
收盤價(昨)
76.4
昨日範圍
71.6 - 79.5
成交張數(昨)
14,169
成交金額
4.60億
成交金額(昨)
10.95億
52週範圍
51.4 - 162
發行股數
5億
市值
362億
現股當沖－歷史逐日資訊
開盤價
77.5
收盤價
75.6
成交張數
6,034
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(%) | ||||||
| 2025/08/28 | 75.6 | -0.8 | -1.05 | 6,034 | 46,041.47 | 2,412 | 39.97 | 18,404.26 | 39.97 | 18,450.45 | 40.07 | +46.19 | +191.5 | 2 | 0.03 |
| 2025/08/27 | 76.4 | +4.1 | +5.67 | 14,169 | 109,542.5 | 8,108 | 57.22 | 62,656.28 | 57.2 | 62,858.95 | 57.38 | +202.67 | +249.96 | 7 | 0.05 |
| 2025/08/26 | 72.3 | -1.7 | -2.3 | 3,465 | 25,357.73 | 1,073 | 30.97 | 7,864.42 | 31.01 | 7,876.73 | 31.06 | +12.31 | +114.73 | 1 | 0.03 |
| 2025/08/25 | 74 | +3.1 | +4.37 | 5,646 | 41,387.55 | 2,054 | 36.38 | 14,965.28 | 36.16 | 15,061.32 | 36.39 | +96.04 | +467.58 | 8 | 0.14 |
| 2025/08/22 | 70.9 | +1.5 | +2.16 | 2,857 | 20,292.63 | 1,263 | 44.21 | 8,972.91 | 44.22 | 8,969.57 | 44.2 | -3.34 | -26.44 | 2 | 0.07 |
| 2025/08/21 | 69.4 | +1.9 | +2.81 | 3,100 | 21,724.37 | 1,236 | 39.87 | 8,634.24 | 39.74 | 8,656.94 | 39.85 | +22.7 | +183.66 | 3 | 0.1 |
| 2025/08/20 | 67.5 | -2.3 | -3.3 | 2,682 | 18,341.35 | 978 | 36.47 | 6,689.41 | 36.47 | 6,718.68 | 36.63 | +29.27 | +299.28 | 1 | 0.04 |
| 2025/08/19 | 69.8 | -0.5 | -0.71 | 2,369 | 16,469.48 | 1,012 | 42.72 | 7,035.54 | 42.72 | 7,053.27 | 42.83 | +17.73 | +175.2 | 1 | 0.04 |
| 2025/08/18 | 70.3 | -0.8 | -1.13 | 1,824 | 12,863.71 | 613 | 33.61 | 4,326.68 | 33.63 | 4,327.46 | 33.64 | +0.78 | +12.72 | 3 | 0.16 |
| 2025/08/15 | 71.1 | +0.1 | +0.14 | 2,972 | 21,099.61 | 1,306 | 43.94 | 9,268.67 | 43.93 | 9,279.47 | 43.98 | +10.8 | +82.7 | 5 | 0.17 |
| 2025/08/14 | 71 | +3.6 | +5.34 | 5,929 | 41,944.95 | 2,250 | 37.95 | 15,838.61 | 37.76 | 15,911.58 | 37.93 | +72.97 | +324.31 | 18 | 0.3 |
| 2025/08/13 | 67.4 | +2.7 | +4.17 | 4,284 | 28,856.62 | 1,322 | 30.86 | 8,867.91 | 30.73 | 8,918.29 | 30.91 | +50.38 | +381.09 | 5 | 0.12 |
| 2025/08/12 | 64.7 | +0.1 | +0.15 | 1,305 | 8,476.71 | 528 | 40.46 | 3,429.08 | 40.45 | 3,427.38 | 40.43 | -1.7 | -32.2 | 3 | 0.23 |
| 2025/08/11 | 64.6 | -0.5 | -0.77 | 1,410 | 9,090.28 | 564 | 40 | 3,629.41 | 39.93 | 3,640.8 | 40.05 | +11.39 | +201.95 | 5 | 0.35 |
| 2025/08/08 | 65.1 | -0.6 | -0.91 | 1,683 | 11,050.01 | 560 | 33.27 | 3,679.54 | 33.3 | 3,677.85 | 33.28 | -1.69 | -30.18 | 0 | 0 |
| 2025/08/07 | 65.7 | -2.4 | -3.52 | 3,553 | 23,629.74 | 1,128 | 31.75 | 7,495.63 | 31.72 | 7,505.8 | 31.76 | +10.17 | +90.16 | 3 | 0.08 |
| 2025/08/06 | 68.1 | -0.8 | -1.16 | 14,521 | 103,367.79 | 8,562 | 58.96 | 60,683.73 | 58.71 | 60,897.67 | 58.91 | +213.94 | +249.87 | 23 | 0.16 |
| 2025/08/05 | 68.9 | +6.2 | +9.89 | 2,556 | 17,378.47 | 486 | 19.01 | 3,240.43 | 18.65 | 3,300.43 | 18.99 | +60 | +1,234.57 | 0 | 0 |
| 2025/08/04 | 62.7 | +0.4 | +0.64 | 1,114 | 6,901.08 | 449 | 40.31 | 2,768.7 | 40.12 | 2,783.31 | 40.33 | +14.61 | +325.39 | 0 | 0 |
| 2025/08/01 | 62.3 | -1.3 | -2.04 | 1,367 | 8,536.51 | 443 | 32.41 | 2,763.4 | 32.37 | 2,768.35 | 32.43 | +4.95 | +111.74 | 2 | 0.15 |
| 2025/07/31 | 63.6 | -1.1 | -1.7 | 1,254 | 8,009.64 | 288 | 22.97 | 1,840.94 | 22.98 | 1,841.23 | 22.99 | +0.29 | +10.07 | 1 | 0.08 |
| 2025/07/30 | 64.7 | +0.8 | +1.25 | 1,641 | 10,530.26 | 640 | 39 | 4,086.47 | 38.81 | 4,107.68 | 39.01 | +21.21 | +331.41 | 1 | 0.06 |
| 2025/07/29 | 63.9 | -0.9 | -1.39 | 2,022 | 13,054.63 | 1,020 | 50.45 | 6,590.34 | 50.48 | 6,589.84 | 50.48 | -0.5 | -4.9 | 2 | 0.1 |
| 2025/07/28 | 64.8 | -0.9 | -1.37 | 809 | 5,266.61 | 287 | 35.48 | 1,868.5 | 35.48 | 1,868.68 | 35.48 | +0.18 | +6.27 | 0 | 0 |
| 2025/07/25 | 65.7 | -0.1 | -0.15 | 1,010 | 6,620.62 | 362 | 35.84 | 2,373.77 | 35.85 | 2,374.04 | 35.86 | +0.27 | +7.46 | 6 | 0.59 |
| 2025/07/24 | 65.8 | +0.4 | +0.61 | 1,994 | 13,008.52 | 723 | 36.26 | 4,705.8 | 36.17 | 4,726.02 | 36.33 | +20.22 | +279.67 | 5 | 0.25 |
| 2025/07/23 | 65.4 | +2.8 | +4.47 | 2,502 | 16,155.42 | 584 | 23.34 | 3,756.98 | 23.26 | 3,770.62 | 23.34 | +13.64 | +233.56 | 1 | 0.04 |
| 2025/07/22 | 62.6 | -3.1 | -4.72 | 3,367 | 21,469.33 | 1,222 | 36.29 | 7,806.96 | 36.36 | 7,811.56 | 36.38 | +4.6 | +37.64 | 1 | 0.03 |
| 2025/07/21 | 65.7 | +1.1 | +1.7 | 2,865 | 18,789.82 | 1,248 | 43.56 | 8,172.17 | 43.49 | 8,176.56 | 43.52 | +4.39 | +35.18 | 4 | 0.14 |
| 2025/07/18 | 64.6 | +0.2 | +0.31 | 1,625 | 10,473.07 | 559 | 34.4 | 3,601.92 | 34.39 | 3,605.46 | 34.43 | +3.54 | +63.33 | 5 | 0.31 |
| 2025/07/17 | 64.4 | +3.2 | +5.23 | 4,313 | 27,566.13 | 1,536 | 35.61 | 9,777.59 | 35.47 | 9,840.1 | 35.7 | +62.51 | +406.97 | 3 | 0.07 |
| 2025/07/16 | 61.2 | +0.3 | +0.49 | 1,216 | 7,443.86 | 296 | 24.34 | 1,807.84 | 24.29 | 1,811.03 | 24.33 | +3.19 | +107.77 | 0 | 0 |
| 2025/07/15 | 60.9 | +0.4 | +0.66 | 1,032 | 6,253.64 | 307 | 29.75 | 1,856.29 | 29.68 | 1,861.86 | 29.77 | +5.57 | +181.43 | 0 | 0 |
| 2025/07/14 | 60.5 | -0.7 | -1.14 | 1,862 | 11,219.72 | 777 | 41.73 | 4,682.58 | 41.74 | 4,687.94 | 41.78 | +5.36 | +68.98 | 0 | 0 |
| 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 |
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。
