4743
70
TWD+1.00 (1.45%)
2025.04.02收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2025/04/02) 當沖狀況。整體成交張數為721張，佔整體市場成交張數的47.33%。當日現股當沖之總損益為+500元、每張平均損益則為+1元。
開盤價
69.1
收盤價
70
當日範圍
68.5 - 70
成交張數
1,523
開盤價(昨)
65.4
收盤價(昨)
69
昨日範圍
65.4 - 70.1
成交張數(昨)
3,223
成交金額
1.06億
成交金額(昨)
2.21億
52週範圍
64.7 - 185.5
發行股數
5億
市值
335億
現股當沖－歷史逐日資訊
開盤價
69.1
收盤價
70
成交張數
1,523
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 | 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 |
| 2025/03/03 | 74 | -3.9 | -5.01 | 3,560 | 26,675.38 | 602 | 16.91 | 4,521.06 | 16.95 | 4,520.12 | 16.94 | -0.94 | -15.61 | 3 | 0.08 |
| 2025/02/27 | 77.9 | -1.8 | -2.26 | 2,569 | 20,191.93 | 640 | 24.92 | 5,050.84 | 25.01 | 5,054.76 | 25.03 | +3.92 | +61.25 | 0 | 0 |
| 2025/02/26 | 79.7 | -0.2 | -0.25 | 1,583 | 12,610.06 | 540 | 34.11 | 4,298.04 | 34.08 | 4,306.79 | 34.15 | +8.75 | +162.04 | 0 | 0 |
| 2025/02/25 | 79.9 | -1 | -1.24 | 3,856 | 31,162.66 | 1,806 | 46.84 | 14,645.61 | 47 | 14,649.24 | 47.01 | +3.63 | +20.1 | 1 | 0.03 |
| 2025/02/24 | 80.9 | -0.7 | -0.86 | 1,827 | 14,870.92 | 775 | 42.42 | 6,316.25 | 42.47 | 6,320.72 | 42.5 | +4.47 | +57.68 | 2 | 0.11 |
| 2025/02/21 | 81.6 | +0.7 | +0.87 | 4,184 | 34,505.01 | 2,030 | 48.51 | 16,739.66 | 48.51 | 16,790.53 | 48.66 | +50.87 | +250.59 | 5 | 0.12 |
| 2025/02/20 | 80.9 | -0.3 | -0.37 | 2,068 | 16,621.26 | 723 | 34.97 | 5,806.81 | 34.94 | 5,819.56 | 35.01 | +12.75 | +176.35 | 3 | 0.15 |
| 2025/02/19 | 81.2 | +0 | +0 | 1,935 | 15,781.72 | 767 | 39.65 | 6,258.98 | 39.66 | 6,260.86 | 39.67 | +1.88 | +24.51 | 0 | 0 |
| 2025/02/18 | 81.2 | -2.6 | -3.1 | 3,521 | 28,849.84 | 1,063 | 30.19 | 8,711.83 | 30.2 | 8,707.56 | 30.18 | -4.27 | -40.17 | 15 | 0.43 |
| 2025/02/17 | 83.8 | -0.7 | -0.83 | 4,455 | 37,669.42 | 2,053 | 46.08 | 17,339.96 | 46.03 | 17,389.49 | 46.16 | +49.53 | +241.26 | 1 | 0.02 |
| 2025/02/14 | 84.5 | +6.2 | +7.92 | 9,042 | 76,162.63 | 4,442 | 49.13 | 37,274.18 | 48.94 | 37,570.14 | 49.33 | +295.96 | +666.28 | 2 | 0.02 |
| 2025/02/13 | 78.3 | -0.1 | -0.13 | 1,641 | 12,875.58 | 454 | 27.66 | 3,561.15 | 27.66 | 3,562.3 | 27.67 | +1.15 | +25.33 | 0 | 0 |
| 2025/02/12 | 78.4 | +1.2 | +1.55 | 2,558 | 20,147.06 | 1,072 | 41.9 | 8,431.24 | 41.85 | 8,453.81 | 41.96 | +22.57 | +210.54 | 3 | 0.12 |
| 2025/02/11 | 77.2 | +0.3 | +0.39 | 999 | 7,698.01 | 263 | 26.33 | 2,026.33 | 26.32 | 2,029.03 | 26.36 | +2.7 | +102.66 | 0 | 0 |
| 2025/02/10 | 76.9 | -1.6 | -2.04 | 1,400 | 10,809.53 | 296 | 21.14 | 2,283.96 | 21.13 | 2,288.36 | 21.17 | +4.4 | +148.65 | 0 | 0 |
| 2025/02/07 | 78.5 | +0.9 | +1.16 | 1,430 | 11,136.2 | 478 | 33.42 | 3,715.82 | 33.37 | 3,721.3 | 33.42 | +5.48 | +114.64 | 0 | 0 |
| 2025/02/06 | 77.6 | +2.9 | +3.88 | 3,142 | 24,179.96 | 1,128 | 35.9 | 8,637.17 | 35.72 | 8,716.92 | 36.05 | +79.75 | +707 | 9 | 0.29 |
| 2025/02/05 | 74.7 | -2 | -2.61 | 2,753 | 20,626.72 | 1,061 | 38.55 | 7,950.04 | 38.54 | 7,948.86 | 38.54 | -1.18 | -11.12 | 2 | 0.07 |
| 2025/02/04 | 76.7 | -0.5 | -0.65 | 1,082 | 8,323.34 | 351 | 32.44 | 2,701.61 | 32.46 | 2,705.59 | 32.51 | +3.98 | +113.39 | 0 | 0 |
| 2025/02/03 | 77.2 | -1.8 | -2.28 | 2,256 | 17,294.94 | 1,022 | 45.29 | 7,832.05 | 45.29 | 7,851.08 | 45.4 | +19.03 | +186.2 | 1 | 0.04 |
| 2025/01/22 | 79 | -0.2 | -0.25 | 1,408 | 11,131.47 | 456 | 32.4 | 3,605.8 | 32.39 | 3,610.05 | 32.43 | +4.25 | +93.2 | 2 | 0.14 |
| 2025/01/21 | 79.2 | +0.2 | +0.25 | 768 | 6,064.19 | 289 | 37.64 | 2,282.83 | 37.64 | 2,282.55 | 37.64 | -0.28 | -9.69 | 0 | 0 |
| 2025/01/20 | 79 | +0.8 | +1.02 | 1,795 | 13,927.39 | 822 | 45.79 | 6,371.35 | 45.75 | 6,375.51 | 45.78 | +4.16 | +50.61 | 0 | 0 |
| 2025/01/17 | 78.2 | -1.5 | -1.88 | 1,563 | 12,275.92 | 542 | 34.67 | 4,262.65 | 34.72 | 4,262.47 | 34.72 | -0.18 | -3.32 | 4 | 0.26 |
| 2025/01/16 | 79.7 | +1.3 | +1.66 | 1,121 | 8,852.46 | 331 | 29.53 | 2,613.29 | 29.52 | 2,616.89 | 29.56 | +3.6 | +108.76 | 2 | 0.18 |
| 2025/01/15 | 78.4 | -0.8 | -1.01 | 1,357 | 10,714.05 | 694 | 51.15 | 5,477.74 | 51.13 | 5,483.94 | 51.18 | +6.2 | +89.34 | 0 | 0 |
| 2025/01/14 | 79.2 | +2.3 | +2.99 | 2,049 | 16,123.26 | 633 | 30.9 | 4,968.18 | 30.81 | 4,983.84 | 30.91 | +15.66 | +247.39 | 1 | 0.05 |
| 2025/01/13 | 76.9 | -6.2 | -7.46 | 4,901 | 38,576.41 | 1,787 | 36.46 | 14,065.11 | 36.46 | 14,102.46 | 36.56 | +37.35 | +209.01 | 7 | 0.14 |
| 2025/01/10 | 83.1 | -0.7 | -0.84 | 3,059 | 25,751.08 | 1,832 | 59.88 | 15,445.62 | 59.98 | 15,475.77 | 60.1 | +30.15 | +164.57 | 8 | 0.26 |
| 2025/01/09 | 83.8 | -1.3 | -1.53 | 3,142 | 26,309.51 | 1,603 | 51.02 | 13,409.48 | 50.97 | 13,438.93 | 51.08 | +29.45 | +183.72 | 4 | 0.13 |
| 2025/01/08 | 85.1 | -2.2 | -2.52 | 1,564 | 13,437.91 | 404 | 25.84 | 3,483.67 | 25.92 | 3,475 | 25.86 | -8.67 | -214.6 | 0 | 0 |
| 2025/01/07 | 87.3 | -0.4 | -0.46 | 1,623 | 14,209.02 | 662 | 40.78 | 5,794.07 | 40.78 | 5,799.12 | 40.81 | +5.05 | +76.28 | 0 | 0 |
| 2025/01/06 | 87.7 | +3.9 | +4.65 | 2,879 | 25,074.04 | 1,100 | 38.2 | 9,541.17 | 38.05 | 9,595.23 | 38.27 | +54.06 | +491.45 | 3 | 0.1 |
| 2025/01/03 | 83.8 | -2.3 | -2.67 | 2,328 | 19,859.24 | 816 | 35.05 | 6,992.09 | 35.21 | 6,989.07 | 35.19 | -3.02 | -37.01 | 1 | 0.04 |
| 2025/01/02 | 86.1 | -1.2 | -1.37 | 1,067 | 9,256.94 | 368 | 34.49 | 3,198.57 | 34.55 | 3,196.71 | 34.53 | -1.86 | -50.54 | 0 | 0 |
| 2024/12/31 | 87.3 | +0.1 | +0.11 | 1,293 | 11,203 | 600 | 46.42 | 5,198.21 | 46.4 | 5,209.26 | 46.5 | +11.05 | +184.17 | 1 | 0.08 |
| 2024/12/30 | 87.2 | -1.8 | -2.02 | 1,624 | 14,381.9 | 671 | 41.31 | 5,962.61 | 41.46 | 5,958.32 | 41.43 | -4.29 | -63.93 | 1 | 0.06 |
| 2024/12/27 | 89 | +0.4 | +0.45 | 1,964 | 17,519.83 | 1,010 | 51.42 | 9,010.27 | 51.43 | 9,021.89 | 51.5 | +11.62 | +115.05 | 1 | 0.05 |
| 2024/12/26 | 88.6 | +0.6 | +0.68 | 2,370 | 21,271.39 | 1,348 | 56.87 | 12,074.59 | 56.76 | 12,104.14 | 56.9 | +29.55 | +219.21 | 3 | 0.13 |
| 2024/12/25 | 88 | -1 | -1.12 | 1,508 | 13,293.12 | 593 | 39.32 | 5,223.8 | 39.3 | 5,234.4 | 39.38 | +10.6 | +178.75 | 1 | 0.07 |
| 2024/12/24 | 89 | +1 | +1.14 | 1,156 | 10,278.99 | 496 | 42.92 | 4,413.34 | 42.94 | 4,412.38 | 42.93 | -0.96 | -19.35 | 0 | 0 |
| 2024/12/23 | 88 | +1.8 | +2.09 | 1,781 | 15,806.24 | 915 | 51.36 | 8,111.66 | 51.32 | 8,130.11 | 51.44 | +18.45 | +201.64 | 0 | 0 |
| 2024/12/20 | 86.2 | -1.2 | -1.37 | 1,421 | 12,378.65 | 591 | 41.59 | 5,153.34 | 41.63 | 5,158.53 | 41.67 | +5.19 | +87.82 | 1 | 0.07 |
| 2024/12/19 | 87.4 | -1.9 | -2.13 | 1,576 | 13,802.39 | 561 | 35.6 | 4,917.32 | 35.63 | 4,926.22 | 35.69 | +8.9 | +158.65 | 0 | 0 |
| 2024/12/18 | 89.3 | +1.3 | +1.48 | 2,141 | 19,105.15 | 802 | 37.47 | 7,140.72 | 37.38 | 7,161.66 | 37.49 | +20.94 | +261.1 | 0 | 0 |
| 2024/12/17 | 88 | +2.3 | +2.68 | 2,995 | 26,423.88 | 1,319 | 44.04 | 11,608.79 | 43.93 | 11,651.24 | 44.09 | +42.45 | +321.83 | 0 | 0 |
| 2024/12/16 | 85.7 | -3.3 | -3.71 | 5,209 | 45,075.48 | 1,552 | 29.79 | 13,436.72 | 29.81 | 13,435.67 | 29.81 | -1.05 | -6.77 | 9 | 0.17 |
| 2024/12/13 | 89 | -3.3 | -3.58 | 7,145 | 63,874.24 | 3,224 | 45.12 | 28,863.36 | 45.19 | 28,962.69 | 45.34 | +99.33 | +308.1 | 23 | 0.32 |
| 2024/12/12 | 92.3 | -0.2 | -0.22 | 1,780 | 16,584.53 | 811 | 45.55 | 7,547.41 | 45.51 | 7,556.82 | 45.57 | +9.41 | +116.03 | 1 | 0.06 |
| 2024/12/11 | 92.5 | -3.1 | -3.24 | 2,731 | 25,488.69 | 1,031 | 37.75 | 9,627.05 | 37.77 | 9,648.5 | 37.85 | +21.45 | +208.05 | 16 | 0.59 |
| 2024/12/10 | 95.6 | +2.1 | +2.25 | 3,562 | 34,115.91 | 1,667 | 46.8 | 15,950.98 | 46.76 | 15,968.93 | 46.81 | +17.95 | +107.68 | 1 | 0.03 |
| 2024/12/09 | 93.5 | -1.1 | -1.16 | 4,807 | 45,025.83 | 2,107 | 43.83 | 19,685.81 | 43.72 | 19,763.73 | 43.89 | +77.92 | +369.81 | 24 | 0.5 |
| 2024/12/06 | 94.6 | -6.9 | -6.8 | 17,355 | 164,558.78 | 6,694 | 38.57 | 63,391.18 | 38.52 | 63,872.75 | 38.81 | +481.57 | +719.41 | 18 | 0.1 |
| 2024/12/05 | 101.5 | -4.5 | -4.25 | 3,301 | 33,931.74 | 1,209 | 36.63 | 12,432.3 | 36.64 | 12,444.2 | 36.67 | +11.9 | +98.43 | 0 | 0 |
| 2024/12/04 | 106 | +1 | +0.95 | 2,250 | 23,750.67 | 1,037 | 46.08 | 10,903.7 | 45.91 | 10,958.15 | 46.14 | +54.45 | +525.07 | 6 | 0.27 |
| 2024/12/03 | 105 | +0 | +0 | 1,291 | 13,663.24 | 597 | 46.23 | 6,317.8 | 46.24 | 6,314.9 | 46.22 | -2.9 | -48.58 | 0 | 0 |
| 2024/12/02 | 105 | -2 | -1.87 | 1,849 | 19,534.63 | 679 | 36.72 | 7,175.15 | 36.73 | 7,179.95 | 36.75 | +4.8 | +70.69 | 0 | 0 |
| 2024/11/29 | 107 | +5.5 | +5.42 | 4,401 | 45,875.4 | 1,897 | 43.1 | 19,516.26 | 42.54 | 19,790.92 | 43.14 | +274.66 | +1,447.87 | 1 | 0.02 |
| 2024/11/28 | 101.5 | -3.5 | -3.33 | 3,179 | 32,403.97 | 1,059 | 33.32 | 10,798.8 | 33.33 | 10,813.05 | 33.37 | +14.25 | +134.56 | 2 | 0.06 |
| 2024/11/27 | 105 | -2 | -1.87 | 1,669 | 17,683.13 | 606 | 36.31 | 6,426.7 | 36.34 | 6,431.4 | 36.37 | +4.7 | +77.56 | 0 | 0 |
| 2024/11/26 | 107 | +0.5 | +0.47 | 1,782 | 19,129.25 | 581 | 32.6 | 6,224.35 | 32.54 | 6,240.55 | 32.62 | +16.2 | +278.83 | 0 | 0 |
| 2024/11/25 | 106.5 | +3 | +2.9 | 1,597 | 16,856.75 | 341 | 21.35 | 3,588.2 | 21.29 | 3,599.05 | 21.35 | +10.85 | +318.18 | 0 | 0 |
| 2024/11/22 | 103.5 | -1.5 | -1.43 | 2,308 | 24,365.3 | 1,031 | 44.67 | 10,917.65 | 44.81 | 10,914.8 | 44.8 | -2.85 | -27.64 | 0 | 0 |
| 2024/11/21 | 105 | -1.5 | -1.41 | 1,790 | 18,980.4 | 839 | 46.87 | 8,906.85 | 46.93 | 8,906.1 | 46.92 | -0.75 | -8.94 | 0 | 0 |
| 2024/11/20 | 106.5 | +1.5 | +1.43 | 2,723 | 28,867.6 | 1,093 | 40.14 | 11,537.25 | 39.97 | 11,605.65 | 40.2 | +68.4 | +625.8 | 3 | 0.11 |
| 2024/11/19 | 105 | +3.5 | +3.45 | 5,135 | 53,293.5 | 2,592 | 50.48 | 26,822 | 50.33 | 26,946.9 | 50.56 | +124.9 | +481.87 | 1 | 0.02 |
| 2024/11/18 | 101.5 | -6 | -5.58 | 5,319 | 54,934.7 | 1,535 | 28.86 | 15,875.25 | 28.9 | 15,907.75 | 28.96 | +32.5 | +211.73 | 0 | 0 |
| 2024/11/15 | 107.5 | +1 | +0.94 | 3,930 | 42,334.7 | 1,927 | 49.03 | 20,749.8 | 49.01 | 20,779.2 | 49.08 | +29.4 | +152.57 | 2 | 0.05 |
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。
