4743
63
TWD-0.10 (-0.16%)
2025.10.22收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2025/10/21) 當沖狀況。整體成交張數為558張，佔整體市場成交張數的32.25%。當日現股當沖之總損益為+13.97萬元、每張平均損益則為+250元。
開盤價
63.5
收盤價
63
當日範圍
62.6 - 64.1
成交張數
1,352
開盤價(昨)
61.9
收盤價(昨)
63.1
昨日範圍
61.9 - 63.4
成交張數(昨)
1,730
成交金額
8565.01萬
成交金額(昨)
1.09億
52週範圍
51.4 - 138
發行股數
5億
市值
302億
現股當沖－歷史逐日資訊
開盤價
63.5
收盤價
63
成交張數
1,352
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(%) | ||||||
| 2025/10/22 | 63 | -0.1 | -0.16 | 1,352 | 8,565.01 | 531 | 39.28 | 3,362.25 | 39.26 | 3,362.74 | 39.26 | +0.49 | +9.23 | 0 | 0 |
| 2025/10/21 | 63.1 | +1.4 | +2.27 | 1,730 | 10,866.11 | 558 | 32.25 | 3,492.63 | 32.14 | 3,506.6 | 32.27 | +13.97 | +250.36 | 0 | 0 |
| 2025/10/20 | 61.7 | -1.8 | -2.83 | 1,994 | 12,382.01 | 572 | 28.69 | 3,557.15 | 28.73 | 3,559.59 | 28.75 | +2.44 | +42.66 | 0 | 0 |
| 2025/10/17 | 63.5 | +0.6 | +0.95 | 951 | 6,018.49 | 222 | 23.34 | 1,402.02 | 23.3 | 1,406.98 | 23.38 | +4.96 | +223.42 | 3 | 0.32 |
| 2025/10/16 | 62.9 | +1 | +1.62 | 996 | 6,254 | 282 | 28.31 | 1,767.27 | 28.26 | 1,770.72 | 28.31 | +3.45 | +122.34 | 0 | 0 |
| 2025/10/15 | 61.9 | -0.1 | -0.16 | 1,194 | 7,408.39 | 480 | 40.2 | 2,976.53 | 40.18 | 2,980.94 | 40.24 | +4.41 | +91.88 | 0 | 0 |
| 2025/10/14 | 62 | -1.2 | -1.9 | 1,865 | 11,760.83 | 583 | 31.26 | 3,685.63 | 31.34 | 3,690.43 | 31.38 | +4.8 | +82.33 | 1 | 0.05 |
| 2025/10/13 | 63.2 | -2.5 | -3.81 | 2,808 | 17,539.58 | 1,192 | 42.45 | 7,438.9 | 42.41 | 7,457.61 | 42.52 | +18.71 | +156.96 | 0 | 0 |
| 2025/10/09 | 65.7 | +0.7 | +1.08 | 2,331 | 15,443.1 | 1,110 | 47.62 | 7,354.86 | 47.63 | 7,357.21 | 47.64 | +2.35 | +21.17 | 0 | 0 |
| 2025/10/08 | 65 | +0.1 | +0.15 | 1,094 | 7,120.88 | 460 | 42.05 | 2,993.1 | 42.03 | 2,995.75 | 42.07 | +2.65 | +57.61 | 0 | 0 |
| 2025/10/07 | 64.9 | -0.3 | -0.46 | 2,258 | 14,636.54 | 707 | 31.31 | 4,563.61 | 31.18 | 4,597.47 | 31.41 | +33.86 | +478.93 | 6 | 0.27 |
| 2025/10/03 | 65.2 | -3.2 | -4.68 | 3,673 | 24,218.98 | 893 | 24.31 | 5,891.88 | 24.33 | 5,894.5 | 24.34 | +2.62 | +29.34 | 7 | 0.19 |
| 2025/10/02 | 68.4 | +0 | +0 | 1,083 | 7,427.75 | 395 | 36.47 | 2,711.68 | 36.51 | 2,711.19 | 36.5 | -0.49 | -12.41 | 0 | 0 |
| 2025/10/01 | 68.4 | -0.2 | -0.29 | 1,712 | 11,793.75 | 712 | 41.59 | 4,902.05 | 41.56 | 4,905.09 | 41.59 | +3.04 | +42.7 | 1 | 0.06 |
| 2025/09/30 | 68.6 | +1.4 | +2.08 | 2,377 | 16,130.86 | 796 | 33.49 | 5,381.41 | 33.36 | 5,394.02 | 33.44 | +12.61 | +158.42 | 3 | 0.13 |
| 2025/09/26 | 67.2 | +0.7 | +1.05 | 2,741 | 18,123.76 | 1,005 | 36.67 | 6,631.14 | 36.59 | 6,659.45 | 36.74 | +28.31 | +281.69 | 0 | 0 |
| 2025/09/25 | 66.5 | -1.3 | -1.92 | 2,381 | 16,045.24 | 627 | 26.33 | 4,239.06 | 26.42 | 4,230.14 | 26.36 | -8.92 | -142.26 | 0 | 0 |
| 2025/09/24 | 67.8 | -0.4 | -0.59 | 3,340 | 22,851.4 | 1,503 | 45 | 10,316.21 | 45.14 | 10,309.21 | 45.11 | -7 | -46.57 | 1 | 0.03 |
| 2025/09/23 | 68.2 | -1 | -1.45 | 1,561 | 10,715.88 | 480 | 30.75 | 3,300.54 | 30.8 | 3,296.46 | 30.76 | -4.08 | -85 | 4 | 0.26 |
| 2025/09/22 | 69.2 | +1.5 | +2.22 | 1,942 | 13,289.66 | 685 | 35.27 | 4,681.89 | 35.23 | 4,686.57 | 35.26 | +4.68 | +68.32 | 1 | 0.05 |
| 2025/09/19 | 67.7 | -1.2 | -1.74 | 3,142 | 21,394.53 | 813 | 25.88 | 5,543.54 | 25.91 | 5,548.01 | 25.93 | +4.47 | +54.98 | 1 | 0.03 |
| 2025/09/18 | 68.9 | +0.2 | +0.29 | 3,537 | 24,724.06 | 1,772 | 50.1 | 12,390.9 | 50.12 | 12,399.42 | 50.15 | +8.52 | +48.08 | 15 | 0.42 |
| 2025/09/17 | 68.7 | -1.7 | -2.41 | 3,417 | 23,911.42 | 1,162 | 34.01 | 8,182.75 | 34.22 | 8,159.37 | 34.12 | -23.38 | -201.2 | 4 | 0.12 |
| 2025/09/16 | 70.4 | +0 | +0 | 2,057 | 14,461.54 | 573 | 27.86 | 4,032.41 | 27.88 | 4,035.42 | 27.9 | +3.01 | +52.53 | 5 | 0.24 |
| 2025/09/15 | 70.4 | -0.9 | -1.26 | 2,130 | 15,132 | 901 | 42.3 | 6,406.43 | 42.34 | 6,416.87 | 42.41 | +10.44 | +115.87 | 1 | 0.05 |
| 2025/09/12 | 71.3 | -1.3 | -1.79 | 4,213 | 30,574.12 | 1,425 | 33.82 | 10,378.33 | 33.94 | 10,373.19 | 33.93 | -5.14 | -36.07 | 22 | 0.52 |
| 2025/09/11 | 72.6 | -3.4 | -4.47 | 5,922 | 43,736.21 | 1,756 | 29.65 | 12,954.52 | 29.62 | 12,995.72 | 29.71 | +41.2 | +234.62 | 15 | 0.25 |
| 2025/09/10 | 76 | -0.7 | -0.91 | 2,758 | 21,048.33 | 1,328 | 48.15 | 10,134.76 | 48.15 | 10,143.64 | 48.19 | +8.88 | +66.87 | 0 | 0 |
| 2025/09/09 | 76.7 | -1 | -1.29 | 5,681 | 43,770.66 | 3,025 | 53.25 | 23,336.34 | 53.32 | 23,370 | 53.39 | +33.66 | +111.27 | 6 | 0.11 |
| 2025/09/08 | 77.7 | +1.5 | +1.97 | 11,835 | 93,683.97 | 6,749 | 57.03 | 53,377.01 | 56.98 | 53,433.63 | 57.04 | +56.62 | +83.89 | 54 | 0.46 |
| 2025/09/05 | 76.2 | +1.4 | +1.87 | 6,008 | 44,706.2 | 3,245 | 54.01 | 24,150.8 | 54.02 | 24,195.66 | 54.12 | +44.86 | +138.24 | 11 | 0.18 |
| 2025/09/04 | 74.8 | -1.2 | -1.58 | 6,590 | 49,686.19 | 3,494 | 53.02 | 26,347.98 | 53.03 | 26,421.2 | 53.18 | +73.22 | +209.56 | 14 | 0.21 |
| 2025/09/03 | 76 | -2.5 | -3.18 | 16,950 | 131,590.14 | 9,973 | 58.84 | 77,465.08 | 58.87 | 77,488.14 | 58.89 | +23.06 | +23.12 | 11 | 0.06 |
| 2025/09/02 | 78.5 | +7.1 | +9.94 | 12,865 | 99,501.75 | 3,669 | 28.52 | 28,114.83 | 28.26 | 28,419.66 | 28.56 | +304.83 | +830.83 | 10 | 0.08 |
| 2025/09/01 | 71.4 | +1.4 | +2 | 3,400 | 24,123.29 | 1,292 | 38 | 9,154.47 | 37.95 | 9,174.82 | 38.03 | +20.35 | +157.51 | 0 | 0 |
| 2025/08/29 | 70 | -5.6 | -7.41 | 9,022 | 64,048.87 | 3,177 | 35.21 | 22,553.78 | 35.21 | 22,561.21 | 35.22 | +7.43 | +23.39 | 4 | 0.04 |
| 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 |
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。
