4743
59.9
TWD-0.40 (-0.66%)
2025.05.23收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2025/05/23) 當沖狀況。整體成交張數為347張，佔整體市場成交張數的33.05%。當日現股當沖之總損益為+4.36萬元、每張平均損益則為+126元。
開盤價
60.5
收盤價
59.9
當日範圍
59.7 - 60.8
成交張數
1,050
開盤價(昨)
62.5
收盤價(昨)
60.3
昨日範圍
60.3 - 63.2
成交張數(昨)
2,729
成交金額
6312.55萬
成交金額(昨)
1.67億
52週範圍
51.4 - 185.5
發行股數
5億
市值
287億
現股當沖－歷史逐日資訊
開盤價
60.5
收盤價
59.9
成交張數
1,050
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(%) | ||||||
| 2025/05/23 | 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 |
| 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 |
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。
