5381
26.1
TWD-0.85 (-3.15%)
2025.08.01收盤
合正－現股當沖
合正最新現股當沖狀況
整理合正最新(2025/08/01) 當沖狀況。整體成交張數為3,630張，佔整體市場成交張數的46.52%。當日現股當沖之總損益為+39.45萬元、每張平均損益則為+109元。
開盤價
26
收盤價
26.1
當日範圍
25.5 - 27.4
成交張數
7,803
開盤價(昨)
25.5
收盤價(昨)
26.95
昨日範圍
25.5 - 27.6
成交張數(昨)
17,327
成交金額
2.08億
成交金額(昨)
4.65億
52週範圍
16.6 - 30.5
發行股數
2億
市值
64億
現股當沖－歷史逐日資訊
開盤價
26
收盤價
26.1
成交張數
7,803
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(%) | ||||||
| 2025/08/01 | 26.1 | -0.85 | -3.15 | 7,803 | 20,756.85 | 3,630 | 46.52 | 9,645.81 | 46.47 | 9,685.26 | 46.66 | +39.45 | +108.68 | 0 | 0 |
| 2025/07/31 | 26.95 | +1.85 | +7.37 | 17,327 | 46,475.04 | 10,499 | 60.59 | 28,087 | 60.43 | 28,176.56 | 60.63 | +89.56 | +85.3 | 0 | 0 |
| 2025/07/30 | 25.1 | +0.8 | +3.29 | 19,494 | 49,838.99 | 13,646 | 70 | 34,889.67 | 70 | 34,942.97 | 70.11 | +53.31 | +39.07 | 0 | 0 |
| 2025/07/29 | 24.3 | +2.2 | +9.95 | 7,470 | 17,660.65 | 3,146 | 42.12 | 7,356.27 | 41.65 | 7,430.32 | 42.07 | +74.05 | +235.38 | 0 | 0 |
| 2025/07/28 | 22.1 | +0.8 | +3.76 | 2,192 | 4,863.47 | 952 | 43.43 | 2,110.6 | 43.4 | 2,113.43 | 43.46 | +2.83 | +29.73 | 0 | 0 |
| 2025/07/25 | 21.3 | +0.3 | +1.43 | 3,787 | 8,418.4 | 1,711 | 45.18 | 3,794.38 | 45.07 | 3,793.39 | 45.06 | -0.98 | -5.76 | 0 | 0 |
| 2025/07/24 | 21 | +1.9 | +9.95 | 1,629 | 3,358.29 | 617 | 37.88 | 1,258.34 | 37.47 | 1,278.64 | 38.07 | +20.3 | +329.01 | 0 | 0 |
| 2025/07/23 | 19.1 | +0.2 | +1.06 | 162 | 311.03 | 31 | 19.14 | 59.47 | 19.12 | 59.4 | 19.1 | -0.07 | -22.58 | 0 | 0 |
| 2025/07/22 | 18.9 | -0.6 | -3.08 | 264 | 507.44 | 79 | 29.92 | 153.26 | 30.2 | 153.42 | 30.23 | +0.16 | +20.25 | 0 | 0 |
| 2025/07/21 | 19.5 | +0 | +0 | 152 | 295.86 | 14 | 9.21 | 27.31 | 9.23 | 27.34 | 9.24 | +0.04 | +25 | 0 | 0 |
| 2025/07/18 | 19.5 | +0.45 | +2.36 | 596 | 1,166.13 | 212 | 35.57 | 411.32 | 35.27 | 419.98 | 36.01 | +8.66 | +408.49 | 0 | 0 |
| 2025/07/17 | 19.05 | +0 | +0 | 134 | 255.85 | 8 | 5.97 | 15.24 | 5.96 | 15.35 | 6 | +0.1 | +125 | 0 | 0 |
| 2025/07/16 | 19.05 | +0 | +0 | 106 | 201.88 | 1 | 0.94 | 1.91 | 0.94 | 1.91 | 0.94 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 19.05 | -0.05 | -0.26 | 83 | 157.72 | 5 | 6.02 | 9.54 | 6.05 | 9.52 | 6.03 | -0.03 | -50 | 0 | 0 |
| 2025/07/14 | 19.1 | +0 | +0 | 142 | 270.51 | 21 | 14.79 | 40.06 | 14.81 | 40.07 | 14.81 | +0.01 | +4.76 | 0 | 0 |
| 2025/07/11 | 19.1 | +0.45 | +2.41 | 131 | 248.13 | 20 | 15.27 | 37.58 | 15.15 | 37.83 | 15.24 | +0.24 | +122.5 | 0 | 0 |
| 2025/07/10 | 18.65 | +0 | +0 | 69 | 128.04 | 2 | 2.9 | 3.73 | 2.92 | 3.72 | 2.91 | -0.01 | -75 | 0 | 0 |
| 2025/07/09 | 18.65 | +0.25 | +1.36 | 143 | 267.04 | 22 | 15.38 | 41.04 | 15.37 | 41.17 | 15.42 | +0.13 | +59.09 | 0 | 0 |
| 2025/07/08 | 18.4 | -0.5 | -2.65 | 159 | 295 | 13 | 8.18 | 24.16 | 8.19 | 24.14 | 8.18 | -0.01 | -7.69 | 0 | 0 |
| 2025/07/07 | 18.9 | -0.25 | -1.31 | 94 | 178.15 | 8 | 8.51 | 15.13 | 8.49 | 15.2 | 8.53 | +0.07 | +81.25 | 0 | 0 |
| 2025/07/04 | 19.15 | -0.65 | -3.28 | 260 | 503.82 | 6 | 2.31 | 11.67 | 2.32 | 11.65 | 2.31 | -0.01 | -25 | 0 | 0 |
| 2025/07/03 | 19.8 | +0.15 | +0.76 | 81 | 160.22 | 3 | 3.7 | 5.93 | 3.7 | 5.94 | 3.71 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/02 | 19.65 | -0.05 | -0.25 | 125 | 246.42 | 6 | 4.8 | 11.81 | 4.79 | 11.87 | 4.82 | +0.06 | +100 | 0 | 0 |
| 2025/01/02 | 23.25 | -0.1 | -0.43 | 229 | 535.64 | 20 | 8.75 | 46.78 | 8.73 | 46.7 | 8.72 | -0.07 | -37.5 | -- | -- |
| 2024/12/31 | 23.35 | +0.1 | +0.43 | 162 | 377.67 | 15 | 9.26 | 35.01 | 9.27 | 34.98 | 9.26 | -0.03 | -16.67 | -- | -- |
| 2024/12/30 | 23.25 | -0.1 | -0.43 | 114 | 264.87 | 4 | 3.52 | 9.31 | 3.52 | 9.3 | 3.51 | -0.01 | -25 | -- | -- |
| 2024/12/27 | 23.35 | -0.15 | -0.64 | 180 | 421.08 | 10 | 5.56 | 23.45 | 5.57 | 23.44 | 5.57 | -0.01 | -5 | -- | -- |
| 2024/12/26 | 23.5 | +0.4 | +1.73 | 515 | 1,218.16 | 138 | 26.82 | 326.16 | 26.77 | 326.61 | 26.81 | +0.45 | +32.61 | -- | -- |
| 2024/12/25 | 23.1 | +0.1 | +0.43 | 628 | 1,455.83 | 116 | 18.48 | 269.04 | 18.48 | 270.49 | 18.58 | +1.45 | +125 | -- | -- |
| 2024/12/24 | 23 | -0.15 | -0.65 | 657 | 1,515.29 | 117 | 17.81 | 269.62 | 17.79 | 269.88 | 17.81 | +0.27 | +22.65 | -- | -- |
| 2024/12/23 | 23.15 | -0.1 | -0.43 | 287 | 667.19 | 23 | 8.02 | 53.61 | 8.04 | 53.67 | 8.04 | +0.06 | +26.09 | -- | -- |
| 2024/12/20 | 23.25 | -0.05 | -0.21 | 304 | 709.49 | 66 | 21.74 | 154.48 | 21.77 | 154.58 | 21.79 | +0.1 | +15.15 | -- | -- |
| 2024/12/19 | 23.3 | -0.4 | -1.69 | 416 | 974.52 | 27 | 6.48 | 63.12 | 6.48 | 63.19 | 6.48 | +0.07 | +25.93 | -- | -- |
| 2024/12/18 | 23.7 | +0.4 | +1.72 | 803 | 1,916.56 | 112 | 13.94 | 265.69 | 13.86 | 266.94 | 13.93 | +1.25 | +111.16 | -- | -- |
| 2024/12/17 | 23.3 | +0 | +0 | 297 | 694.37 | 21 | 7.08 | 49.24 | 7.09 | 49.21 | 7.09 | -0.03 | -14.29 | -- | -- |
| 2024/12/16 | 23.3 | -1.5 | -6.05 | 1,519 | 3,603.9 | 284 | 18.7 | 678.33 | 18.82 | 670.67 | 18.61 | -7.65 | -269.37 | -- | -- |
| 2024/12/13 | 24.8 | -0.25 | -1 | 265 | 660.04 | 12 | 4.53 | 29.95 | 4.54 | 29.96 | 4.54 | +0.01 | +8.33 | -- | -- |
| 2024/12/12 | 25.05 | -0.3 | -1.18 | 293 | 741.64 | 65 | 22.19 | 166.3 | 22.42 | 164.82 | 22.22 | -1.48 | -227.69 | -- | -- |
| 2024/12/11 | 25.35 | -0.35 | -1.36 | 343 | 877.52 | 57 | 16.61 | 147.19 | 16.77 | 144.96 | 16.52 | -2.23 | -391.23 | -- | -- |
| 2024/12/10 | 25.7 | +0.2 | +0.78 | 492 | 1,271.31 | 121 | 24.59 | 312.61 | 24.59 | 312.44 | 24.58 | -0.17 | -13.64 | -- | -- |
| 2024/12/09 | 25.5 | +0.65 | +2.62 | 381 | 963.04 | 92 | 24.13 | 232.04 | 24.1 | 231.13 | 24 | -0.92 | -99.46 | -- | -- |
| 2024/12/06 | 24.85 | -0.25 | -1 | 311 | 778.99 | 32 | 10.27 | 80.36 | 10.32 | 79.99 | 10.27 | -0.37 | -115.62 | -- | -- |
| 2024/12/05 | 25.1 | +0.1 | +0.4 | 516 | 1,300.51 | 185 | 35.86 | 468.43 | 36.02 | 465.75 | 35.81 | -2.68 | -144.86 | -- | -- |
| 2024/12/04 | 25 | -0.5 | -1.96 | 527 | 1,323.04 | 38 | 7.21 | 95.32 | 7.2 | 95.89 | 7.25 | +0.56 | +148.68 | -- | -- |
| 2024/12/03 | 25.5 | +0.6 | +2.41 | 519 | 1,308.6 | 84 | 16.18 | 210.84 | 16.11 | 212.57 | 16.24 | +1.74 | +206.55 | -- | -- |
| 2024/12/02 | 24.9 | -0.2 | -0.8 | 266 | 664.12 | 14 | 5.27 | 35.19 | 5.3 | 35.1 | 5.29 | -0.09 | -60.71 | -- | -- |
| 2024/11/29 | 25.1 | +0.2 | +0.8 | 195 | 489.05 | 12 | 6.14 | 30 | 6.13 | 30.12 | 6.16 | +0.13 | +108.33 | -- | -- |
| 2024/11/28 | 24.9 | -0.5 | -1.97 | 249 | 623.89 | 8 | 3.22 | 20.02 | 3.21 | 20.18 | 3.23 | +0.15 | +187.5 | -- | -- |
| 2024/11/27 | 25.4 | -0.7 | -2.68 | 270 | 694.91 | 35 | 12.95 | 89.3 | 12.85 | 90.5 | 13.02 | +1.2 | +341.43 | -- | -- |
| 2024/11/26 | 26.1 | +0 | +0 | 132 | 343.73 | 3 | 2.27 | 7.8 | 2.27 | 7.83 | 2.28 | +0.02 | +66.67 | -- | -- |
| 2024/11/25 | 26.1 | +0.2 | +0.77 | 205 | 540.16 | 80 | 39.02 | 211.32 | 39.12 | 211 | 39.06 | -0.32 | -40 | -- | -- |
| 2024/11/22 | 25.9 | +0 | +0 | 123 | 320.06 | 19 | 15.45 | 49.59 | 15.49 | 49.45 | 15.45 | -0.14 | -73.68 | -- | -- |
| 2024/11/21 | 25.9 | +0.2 | +0.78 | 186 | 484.98 | 40 | 21.51 | 104.23 | 21.49 | 104.25 | 21.49 | +0.01 | +3.75 | -- | -- |
| 2024/11/20 | 25.7 | -0.1 | -0.39 | 267 | 680.34 | 43 | 16.1 | 108.84 | 16 | 110.11 | 16.19 | +1.27 | +296.51 | -- | -- |
| 2024/11/19 | 25.8 | +0 | +0 | 323 | 834 | 34 | 10.53 | 87.89 | 10.54 | 87.97 | 10.55 | +0.09 | +25 | -- | -- |
| 2024/11/18 | 25.8 | -0.7 | -2.64 | 236 | 614.58 | 5 | 2.12 | 13.2 | 2.15 | 12.96 | 2.11 | -0.23 | -460 | -- | -- |
| 2024/11/15 | 26.5 | +0.1 | +0.38 | 134 | 358.17 | 14 | 10.45 | 37.28 | 10.41 | 37.3 | 10.41 | +0.01 | +10.71 | -- | -- |
| 2024/11/14 | 26.4 | -0.6 | -2.22 | 301 | 808.25 | 38 | 12.62 | 102.83 | 12.72 | 100.67 | 12.46 | -2.16 | -568.42 | -- | -- |
| 2024/11/13 | 27 | -0.1 | -0.37 | 240 | 650 | 29 | 12.08 | 78.39 | 12.06 | 78.33 | 12.05 | -0.06 | -18.97 | -- | -- |
| 2024/11/12 | 27.1 | -0.05 | -0.18 | 127 | 342.37 | 11 | 8.66 | 29.64 | 8.66 | 29.7 | 8.67 | +0.05 | +45.45 | -- | -- |
| 2024/11/11 | 27.15 | -0.05 | -0.18 | 212 | 576.65 | 43 | 20.28 | 116.89 | 20.27 | 117.25 | 20.33 | +0.35 | +81.4 | -- | -- |
| 2024/11/08 | 27.2 | -0.1 | -0.37 | 566 | 1,560.55 | 278 | 49.12 | 771.47 | 49.44 | 770.91 | 49.4 | -0.55 | -19.78 | -- | -- |
| 2024/11/07 | 27.3 | +0.15 | +0.55 | 173 | 471.94 | 9 | 5.2 | 24.56 | 5.2 | 24.64 | 5.22 | +0.08 | +88.89 | -- | -- |
| 2024/11/06 | 27.15 | +0.25 | +0.93 | 138 | 372.81 | 6 | 4.35 | 16.2 | 4.35 | 16.21 | 4.35 | +0.01 | +25 | -- | -- |
| 2024/11/05 | 26.9 | -0.05 | -0.19 | 98 | 264.36 | 6 | 6.12 | 16.18 | 6.12 | 16.16 | 6.11 | -0.01 | -25 | -- | -- |
| 2024/11/04 | 26.95 | -0.25 | -0.92 | 97 | 262.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2024/11/01 | 27.2 | +0.35 | +1.3 | 75 | 202.87 | 5 | 6.67 | 13.51 | 6.66 | 13.54 | 6.67 | +0.04 | +70 | -- | -- |
| 2024/10/30 | 26.85 | -0.35 | -1.29 | 168 | 455.02 | 20 | 11.9 | 54.43 | 11.96 | 54.16 | 11.9 | -0.28 | -137.5 | -- | -- |
| 2024/10/29 | 27.2 | -0.05 | -0.18 | 129 | 350.15 | 11 | 8.53 | 29.86 | 8.53 | 29.89 | 8.54 | +0.04 | +31.82 | -- | -- |
| 2024/10/28 | 27.25 | -0.35 | -1.27 | 202 | 552.49 | 12 | 5.94 | 32.81 | 5.94 | 32.91 | 5.96 | +0.1 | +83.33 | -- | -- |
| 2024/10/25 | 27.6 | -0.05 | -0.18 | 179 | 496.72 | 14 | 7.82 | 39.07 | 7.87 | 38.84 | 7.82 | -0.23 | -167.86 | -- | -- |
| 2024/10/24 | 27.65 | -0.65 | -2.3 | 350 | 978.88 | 79 | 22.57 | 221.42 | 22.62 | 220.69 | 22.55 | -0.72 | -91.77 | -- | -- |
| 2024/10/23 | 28.3 | +1 | +3.66 | 857 | 2,419.84 | 276 | 32.21 | 777.85 | 32.14 | 780.65 | 32.26 | +2.81 | +101.63 | -- | -- |
| 2024/10/22 | 27.3 | +0.3 | +1.11 | 182 | 493.55 | 17 | 9.34 | 46.17 | 9.35 | 46.16 | 9.35 | -0.01 | -5.88 | -- | -- |
| 2024/10/21 | 27 | +0.1 | +0.37 | 227 | 611.49 | 18 | 7.93 | 48.19 | 7.88 | 48.62 | 7.95 | +0.43 | +241.67 | -- | -- |
| 2024/10/18 | 26.9 | -0.4 | -1.47 | 406 | 1,097.97 | 21 | 5.17 | 57.1 | 5.2 | 56.97 | 5.19 | -0.14 | -64.29 | -- | -- |
| 2024/10/17 | 27.3 | -0.15 | -0.55 | 281 | 772.43 | 33 | 11.74 | 90.84 | 11.76 | 90.94 | 11.77 | +0.1 | +31.82 | -- | -- |
| 2024/10/16 | 27.45 | -0.1 | -0.36 | 147 | 403.87 | 9 | 6.12 | 24.73 | 6.12 | 24.84 | 6.15 | +0.12 | +133.33 | -- | -- |
| 2024/10/15 | 27.55 | -0.2 | -0.72 | 288 | 797.25 | 37 | 12.85 | 102.81 | 12.9 | 102.54 | 12.86 | -0.28 | -74.32 | -- | -- |
| 2024/10/14 | 27.75 | -0.5 | -1.77 | 420 | 1,176.28 | 92 | 21.9 | 258.96 | 22.02 | 257.53 | 21.89 | -1.44 | -155.98 | -- | -- |
| 2024/10/11 | 28.25 | +0 | +0 | 322 | 913.67 | 73 | 22.67 | 207.27 | 22.69 | 206.92 | 22.65 | -0.35 | -47.95 | -- | -- |
| 2024/10/09 | 28.25 | +0.05 | +0.18 | 608 | 1,746.37 | 138 | 22.7 | 398.61 | 22.82 | 398.78 | 22.83 | +0.17 | +12.68 | -- | -- |
| 2024/10/08 | 28.2 | +0.15 | +0.53 | 415 | 1,165.62 | 97 | 23.37 | 272.56 | 23.38 | 273.04 | 23.42 | +0.48 | +50 | -- | -- |
| 2024/10/07 | 28.05 | +0.75 | +2.75 | 333 | 927.86 | 51 | 15.32 | 142.16 | 15.32 | 141.93 | 15.3 | -0.24 | -47.06 | -- | -- |
| 2024/10/04 | 27.3 | -0.35 | -1.27 | 275 | 756.05 | 49 | 17.82 | 134.82 | 17.83 | 135.15 | 17.88 | +0.33 | +67.35 | -- | -- |
| 2024/10/01 | 27.65 | -0.25 | -0.9 | 218 | 603.6 | 12 | 5.5 | 33.3 | 5.52 | 33.23 | 5.51 | -0.07 | -54.17 | -- | -- |
| 2024/09/30 | 27.9 | -0.3 | -1.06 | 209 | 584.04 | 4 | 1.91 | 11.15 | 1.91 | 11.21 | 1.92 | +0.05 | +125 | -- | -- |
| 2024/09/27 | 28.2 | +0.15 | +0.53 | 213 | 603.12 | 37 | 17.37 | 104.65 | 17.35 | 104.77 | 17.37 | +0.12 | +32.43 | -- | -- |
| 2024/09/26 | 28.05 | +0.15 | +0.54 | 286 | 802.15 | 36 | 12.59 | 101.16 | 12.61 | 101.04 | 12.6 | -0.12 | -31.94 | -- | -- |
| 2024/09/25 | 27.9 | +0.05 | +0.18 | 304 | 849.4 | 52 | 17.11 | 145.43 | 17.12 | 145.19 | 17.09 | -0.23 | -45.19 | -- | -- |
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。
