5880
25.65
TWD+0.25 (0.98%)
2025.08.01收盤
合庫金－現股當沖
合庫金最新現股當沖狀況
整理合庫金最新(2025/08/01) 當沖狀況。整體成交張數為1,481張，佔整體市場成交張數的15.51%。當日現股當沖之總損益為+38.78萬元、每張平均損益則為+262元。
開盤價
25.15
收盤價
25.65
當日範圍
25.1 - 25.7
成交張數
9,551
開盤價(昨)
25.5
收盤價(昨)
25.4
昨日範圍
25.3 - 25.55
成交張數(昨)
11,059
成交金額
2.43億
成交金額(昨)
2.81億
52週範圍
21.95 - 26.95
發行股數
152億
市值
3905億
現股當沖－歷史逐日資訊
開盤價
25.15
收盤價
25.65
成交張數
9,551
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 | 25.65 | +0.25 | +0.98 | 9,551 | 24,346.17 | 1,481 | 15.51 | 3,746.82 | 15.39 | 3,785.61 | 15.55 | +38.78 | +261.88 | 0 | 0 |
| 2025/07/31 | 25.4 | -0.25 | -0.97 | 11,059 | 28,128.52 | 1,765 | 15.96 | 4,489.36 | 15.96 | 4,494.22 | 15.98 | +4.86 | +27.51 | 0 | 0 |
| 2025/07/30 | 25.65 | +0.25 | +0.98 | 8,093 | 20,721.66 | 1,958 | 24.19 | 5,008.56 | 24.17 | 5,011.32 | 24.18 | +2.77 | +14.12 | 0 | 0 |
| 2025/07/29 | 25.4 | +0 | +0 | 6,021 | 15,302.1 | 647 | 10.75 | 1,643.65 | 10.74 | 1,644.28 | 10.75 | +0.62 | +9.58 | 0 | 0 |
| 2025/07/28 | 25.4 | -0.15 | -0.59 | 7,113 | 18,099.95 | 1,318 | 18.53 | 3,353.32 | 18.53 | 3,356.11 | 18.54 | +2.79 | +21.13 | 0 | 0 |
| 2025/07/25 | 25.55 | -0.15 | -0.58 | 5,402 | 13,796.14 | 826 | 15.29 | 2,110.35 | 15.3 | 2,110.44 | 15.3 | +0.09 | +1.09 | 0 | 0 |
| 2025/07/24 | 25.7 | +0 | +0 | 4,279 | 10,984.86 | 658 | 15.38 | 1,688.39 | 15.37 | 1,688.99 | 15.38 | +0.59 | +9.04 | 0 | 0 |
| 2025/07/23 | 25.7 | +0.25 | +0.98 | 8,178 | 20,967.15 | 661 | 8.08 | 1,690.39 | 8.06 | 1,696.21 | 8.09 | +5.82 | +88.05 | 0 | 0 |
| 2025/07/22 | 25.45 | -0.05 | -0.2 | 6,926 | 17,666.48 | 790 | 11.41 | 2,013.14 | 11.4 | 2,016.35 | 11.41 | +3.21 | +40.57 | 0 | 0 |
| 2025/07/21 | 25.5 | -0.2 | -0.78 | 5,878 | 15,033.76 | 851 | 14.48 | 2,180.32 | 14.5 | 2,177.93 | 14.49 | -2.39 | -28.08 | 0 | 0 |
| 2025/07/18 | 25.7 | -0.05 | -0.19 | 6,946 | 17,826.9 | 1,241 | 17.87 | 3,183.75 | 17.86 | 3,184.59 | 17.86 | +0.84 | +6.77 | 0 | 0 |
| 2025/07/17 | 25.75 | +0.05 | +0.19 | 6,128 | 15,772.61 | 669 | 10.92 | 1,721.6 | 10.92 | 1,722.16 | 10.92 | +0.57 | +8.52 | 0 | 0 |
| 2025/07/16 | 25.7 | +0.05 | +0.19 | 10,010 | 25,677.1 | 1,309 | 13.08 | 3,349.14 | 13.04 | 3,354.97 | 13.07 | +5.82 | +44.46 | 0 | 0 |
| 2025/07/15 | 25.65 | -0.1 | -0.39 | 9,146 | 23,418.98 | 2,714 | 29.68 | 6,939.7 | 29.63 | 6,962.34 | 29.73 | +22.63 | +83.38 | 0 | 0 |
| 2025/07/14 | 25.75 | +0.15 | +0.59 | 9,792 | 25,156.83 | 1,020 | 10.42 | 2,618.09 | 10.41 | 2,622.22 | 10.42 | +4.13 | +40.49 | 0 | 0 |
| 2025/07/11 | 25.6 | +0.3 | +1.19 | 15,910 | 40,636.03 | 1,111 | 6.98 | 2,824.87 | 6.95 | 2,836.68 | 6.98 | +11.81 | +106.35 | 0 | 0 |
| 2025/07/10 | 25.3 | +0.1 | +0.4 | 7,975 | 20,117.99 | 1,345 | 16.87 | 3,389.03 | 16.85 | 3,391.45 | 16.86 | +2.42 | +17.96 | 0 | 0 |
| 2025/07/09 | 25.2 | -0.15 | -0.59 | 5,511 | 13,882.79 | 926 | 16.8 | 2,334.97 | 16.82 | 2,333.55 | 16.81 | -1.42 | -15.33 | 0 | 0 |
| 2025/07/08 | 25.35 | +0.25 | +1 | 15,020 | 37,910.37 | 542 | 3.61 | 1,362.9 | 3.6 | 1,371.53 | 3.62 | +8.62 | +159.13 | 0 | 0 |
| 2025/07/07 | 25.1 | +0.15 | +0.6 | 12,191 | 30,568.95 | 1,055 | 8.65 | 2,637.38 | 8.63 | 2,641.88 | 8.64 | +4.5 | +42.65 | 0 | 0 |
| 2025/07/04 | 24.95 | -0.05 | -0.2 | 6,724 | 16,789.03 | 1,255 | 18.66 | 3,132.22 | 18.66 | 3,131.16 | 18.65 | -1.05 | -8.41 | 0 | 0 |
| 2025/07/03 | 25 | +0.1 | +0.4 | 5,654 | 14,096.1 | 819 | 14.48 | 2,039.29 | 14.47 | 2,041.15 | 14.48 | +1.87 | +22.83 | 0 | 0 |
| 2025/07/02 | 24.9 | +0.1 | +0.4 | 3,626 | 9,003.45 | 665 | 18.34 | 1,647.04 | 18.29 | 1,652.43 | 18.35 | +5.39 | +81.13 | 0 | 0 |
| 2025/07/01 | 24.8 | +0.05 | +0.2 | 20,165 | 50,094.34 | 2,731 | 13.54 | 6,764.56 | 13.5 | 6,788.15 | 13.55 | +23.59 | +86.4 | 0 | 0 |
| 2025/06/30 | 24.75 | -0.25 | -1 | 14,795 | 36,675.28 | 1,351 | 9.13 | 3,349.84 | 9.13 | 3,349.95 | 9.13 | +0.11 | +0.81 | 0 | 0 |
| 2025/06/27 | 25 | +0.1 | +0.4 | 10,477 | 26,115.5 | 1,665 | 15.89 | 4,140.95 | 15.86 | 4,149.7 | 15.89 | +8.76 | +52.58 | 0 | 0 |
| 2025/06/26 | 24.9 | +0.05 | +0.2 | 12,770 | 31,816.1 | 2,561 | 20.05 | 6,375.95 | 20.04 | 6,375.51 | 20.04 | -0.45 | -1.76 | 0 | 0 |
| 2025/06/25 | 24.85 | +0.3 | +1.22 | 11,579 | 28,692.08 | 35 | 0.3 | 57.74 | 0.2 | 57.66 | 0.2 | -0.09 | -24.29 | 0 | 0 |
| 2025/06/24 | 24.55 | +0.3 | +1.24 | 5,301 | 13,017.12 | 1,263 | 23.83 | 3,100.15 | 23.82 | 3,102.58 | 23.83 | +2.43 | +19.24 | 0 | 0 |
| 2025/06/23 | 24.25 | -0.2 | -0.82 | 5,586 | 13,552.28 | 646 | 11.56 | 1,567.38 | 11.57 | 1,567.79 | 11.57 | +0.41 | +6.27 | 0 | 0 |
| 2025/06/20 | 24.45 | -0.05 | -0.2 | 10,961 | 26,810.27 | 2,302 | 21 | 5,628.14 | 20.99 | 5,635.1 | 21.02 | +6.96 | +30.26 | 0 | 0 |
| 2025/06/19 | 24.5 | -0.3 | -1.21 | 7,018 | 17,250.4 | 1,086 | 15.47 | 2,671.23 | 15.49 | 2,669.12 | 15.47 | -2.11 | -19.43 | 0 | 0 |
| 2025/06/18 | 24.8 | -0.05 | -0.2 | 9,997 | 24,808.7 | 1,437 | 14.37 | 3,560.8 | 14.35 | 3,567.92 | 14.38 | +7.12 | +49.55 | 0 | 0 |
| 2025/06/17 | 24.85 | +0.2 | +0.81 | 9,291 | 23,050.57 | 1,727 | 18.59 | 4,282.59 | 18.58 | 4,286.35 | 18.6 | +3.76 | +21.77 | 0 | 0 |
| 2025/06/16 | 24.65 | +0.05 | +0.2 | 11,206 | 27,719.64 | 1,247 | 11.13 | 3,079.7 | 11.11 | 3,085.3 | 11.13 | +5.6 | +44.91 | 0 | 0 |
| 2025/06/13 | 24.6 | +0.15 | +0.61 | 11,633 | 28,526.92 | 2,727 | 23.44 | 6,677.65 | 23.41 | 6,685.11 | 23.43 | +7.46 | +27.37 | 0 | 0 |
| 2025/06/12 | 24.45 | +0 | -0 | 3,398 | 8,296.86 | 379 | 11.15 | 924.37 | 11.14 | 925.6 | 11.16 | +1.24 | +32.59 | 0 | 0 |
| 2025/06/11 | 24.45 | +0.15 | +0.62 | 6,376 | 15,553.7 | 936 | 14.68 | 2,280.9 | 14.66 | 2,285.08 | 14.69 | +4.18 | +44.66 | 0 | 0 |
| 2025/06/10 | 24.3 | -0.05 | -0.21 | 8,280 | 20,178.96 | 1,683 | 20.32 | 4,101.19 | 20.32 | 4,101.92 | 20.33 | +0.72 | +4.31 | 0 | 0 |
| 2025/06/09 | 24.35 | +0 | +0 | 5,062 | 12,308.06 | 668 | 13.2 | 1,623.95 | 13.19 | 1,625.8 | 13.21 | +1.84 | +27.54 | 0 | 0 |
| 2025/06/06 | 24.35 | +0.3 | +1.25 | 5,515 | 13,378.57 | 880 | 15.96 | 2,127.34 | 15.9 | 2,138.2 | 15.98 | +10.86 | +123.41 | 0 | 0 |
| 2025/06/05 | 24.05 | -0.2 | -0.82 | 7,342 | 17,695.49 | 1,463 | 19.93 | 3,524.07 | 19.92 | 3,526.49 | 19.93 | +2.42 | +16.58 | 0 | 0 |
| 2025/06/04 | 24.25 | +0.35 | +1.46 | 8,283 | 20,041.59 | 1,617 | 19.52 | 3,905.03 | 19.48 | 3,917.74 | 19.55 | +12.71 | +78.63 | 0 | 0 |
| 2025/06/03 | 23.9 | +0 | +0 | 8,351 | 20,006.56 | 1,636 | 19.59 | 3,921.18 | 19.6 | 3,919.92 | 19.59 | -1.26 | -7.73 | 0 | 0 |
| 2025/06/02 | 23.9 | -0.1 | -0.42 | 14,257 | 34,218.01 | 2,498 | 17.52 | 6,005.98 | 17.55 | 6,015.55 | 17.58 | +9.56 | +38.29 | 0 | 0 |
| 2025/05/29 | 24 | -0.5 | -2.04 | 57,221 | 137,667.97 | 3,026 | 5.29 | 7,291.22 | 5.3 | 7,336.36 | 5.33 | +45.15 | +149.19 | 0 | 0 |
| 2025/05/28 | 24.5 | +0 | +0 | 8,800 | 21,546.67 | 1,460 | 16.59 | 3,574.45 | 16.59 | 3,576.61 | 16.6 | +2.17 | +14.86 | 0 | 0 |
| 2025/05/27 | 24.5 | -0.25 | -1.01 | 10,151 | 24,956.49 | 1,892 | 18.64 | 4,653.48 | 18.65 | 4,656.35 | 18.66 | +2.87 | +15.14 | 0 | 0 |
| 2025/05/26 | 24.75 | +0 | +0 | 8,250 | 20,435.04 | 2,002 | 24.27 | 4,953.39 | 24.24 | 4,958.39 | 24.26 | +5 | +25 | 0 | 0 |
| 2025/05/23 | 24.75 | +0 | +0 | 6,984 | 17,203.85 | 2,011 | 28.79 | 4,957.2 | 28.81 | 4,961.14 | 28.84 | +3.93 | +19.54 | 0 | 0 |
| 2025/05/22 | 24.75 | -0.3 | -1.2 | 9,166 | 22,661.78 | 1,116 | 12.18 | 2,757.77 | 12.17 | 2,760.64 | 12.18 | +2.87 | +25.67 | 0 | 0 |
| 2025/05/21 | 25.05 | +0.05 | +0.2 | 8,126 | 20,300.6 | 1,696 | 20.87 | 4,231.39 | 20.84 | 4,235.61 | 20.86 | +4.22 | +24.91 | 0 | 0 |
| 2025/05/20 | 25 | +0.05 | +0.2 | 7,956 | 19,852.24 | 540 | 6.79 | 1,346.1 | 6.78 | 1,347.73 | 6.79 | +1.64 | +30.37 | 0 | 0 |
| 2025/05/19 | 24.95 | -0.1 | -0.4 | 7,272 | 18,098.23 | 1,760 | 24.2 | 4,382.72 | 24.22 | 4,384.2 | 24.22 | +1.49 | +8.47 | 0 | 0 |
| 2025/05/16 | 25.05 | +0.1 | +0.4 | 7,766 | 19,406.44 | 1,431 | 18.43 | 3,573.33 | 18.41 | 3,570.22 | 18.4 | -3.1 | -21.7 | 0 | 0 |
| 2025/05/15 | 24.95 | -0.05 | -0.2 | 5,928 | 14,773.18 | 877 | 14.79 | 2,184.44 | 14.79 | 2,187.45 | 14.81 | +3.02 | +34.38 | 0 | 0 |
| 2025/05/14 | 25 | +0.15 | +0.6 | 7,801 | 19,450.64 | 1,278 | 16.38 | 3,182.41 | 16.36 | 3,186.05 | 16.38 | +3.65 | +28.52 | 0 | 0 |
| 2025/05/13 | 24.85 | -0.15 | -0.6 | 6,073 | 15,080.61 | 1,125 | 18.53 | 2,794.64 | 18.53 | 2,794.43 | 18.53 | -0.21 | -1.91 | 0 | 0 |
| 2025/05/12 | 25 | +0.05 | +0.2 | 7,888 | 19,745.84 | 668 | 8.47 | 1,669.13 | 8.45 | 1,672.36 | 8.47 | +3.22 | +48.2 | 0 | 0 |
| 2025/05/09 | 24.95 | +0.25 | +1.01 | 10,647 | 26,477.88 | 1,400 | 13.15 | 3,472.84 | 13.12 | 3,467.98 | 13.1 | -4.86 | -34.68 | 0 | 0 |
| 2025/05/08 | 24.7 | -0.1 | -0.4 | 6,675 | 16,529.19 | 821 | 12.3 | 2,035.43 | 12.31 | 2,033.91 | 12.3 | -1.51 | -18.45 | 0 | 0 |
| 2025/05/07 | 24.8 | -0.05 | -0.2 | 11,513 | 28,644.56 | 2,100 | 18.24 | 5,207.87 | 18.18 | 5,219.82 | 18.22 | +11.96 | +56.93 | 0 | 0 |
| 2025/05/06 | 24.85 | +0.4 | +1.64 | 15,191 | 37,598.4 | 1,303 | 8.58 | 3,210.34 | 8.54 | 3,227.32 | 8.58 | +16.98 | +130.35 | 0 | 0 |
| 2025/05/05 | 24.45 | -0.05 | -0.2 | 19,505 | 47,899.34 | 2,461 | 12.62 | 6,027.37 | 12.58 | 6,044.73 | 12.62 | +17.36 | +70.56 | 0 | 0 |
| 2025/05/02 | 24.5 | +0.15 | +0.62 | 7,779 | 18,968.32 | 1,163 | 14.95 | 2,827.8 | 14.91 | 2,834.47 | 14.94 | +6.67 | +57.31 | 0 | 0 |
| 2025/04/30 | 24.35 | +0.25 | +1.04 | 10,696 | 25,935.22 | 1,301 | 12.16 | 3,144.37 | 12.12 | 3,151.22 | 12.15 | +6.84 | +52.61 | 0 | 0 |
| 2025/04/29 | 24.1 | +0.2 | +0.84 | 9,848 | 23,634.67 | 1,263 | 12.82 | 3,027.18 | 12.81 | 3,031.68 | 12.83 | +4.5 | +35.59 | 0 | 0 |
| 2025/04/28 | 23.9 | +0.15 | +0.63 | 4,335 | 10,323.1 | 412 | 9.5 | 980.38 | 9.5 | 981.58 | 9.51 | +1.21 | +29.25 | 0 | 0 |
| 2025/04/25 | 23.75 | -0.1 | -0.42 | 6,593 | 15,727.65 | 844 | 12.8 | 2,012.2 | 12.79 | 2,014.26 | 12.81 | +2.06 | +24.41 | 0 | 0 |
| 2025/04/24 | 23.85 | -0.1 | -0.42 | 5,366 | 12,774.11 | 500 | 9.32 | 1,189.78 | 9.31 | 1,191.43 | 9.33 | +1.65 | +33 | 0 | 0 |
| 2025/04/23 | 23.95 | +0.05 | +0.21 | 5,610 | 13,427.77 | 1,122 | 20 | 2,682.84 | 19.98 | 2,684.09 | 19.99 | +1.25 | +11.14 | 0 | 0 |
| 2025/04/22 | 23.9 | -0.1 | -0.42 | 5,379 | 12,806.44 | 847 | 15.75 | 2,013.27 | 15.72 | 2,019.17 | 15.77 | +5.91 | +69.72 | 0 | 0 |
| 2025/04/21 | 24 | +0.2 | +0.84 | 6,875 | 16,369.93 | 501 | 7.29 | 1,189.08 | 7.26 | 1,193.44 | 7.29 | +4.37 | +87.23 | 0 | 0 |
| 2025/04/18 | 23.8 | -0.1 | -0.42 | 4,018 | 9,560.33 | 279 | 6.94 | 662.97 | 6.93 | 664.18 | 6.95 | +1.21 | +43.37 | 0 | 0 |
| 2025/04/17 | 23.9 | +0.05 | +0.21 | 4,751 | 11,322.77 | 529 | 11.13 | 1,258.36 | 11.11 | 1,260.05 | 11.13 | +1.69 | +31.95 | 0 | 0 |
| 2025/04/16 | 23.85 | -0.1 | -0.42 | 9,781 | 23,306.33 | 1,065 | 10.89 | 2,532.6 | 10.87 | 2,541.55 | 10.91 | +8.96 | +84.08 | 0 | 0 |
| 2025/04/15 | 23.95 | -0.05 | -0.21 | 8,827 | 21,155.09 | 1,102 | 12.48 | 2,641.89 | 12.49 | 2,640.24 | 12.48 | -1.65 | -14.93 | 0 | 0 |
| 2025/04/14 | 24 | +0.05 | +0.21 | 14,055 | 33,487.18 | 4,161 | 29.6 | 9,896.19 | 29.55 | 9,906.6 | 29.58 | +10.41 | +25.02 | 0 | 0 |
| 2025/04/11 | 23.95 | +0.2 | +0.84 | 16,970 | 40,315.04 | 4,209 | 24.8 | 9,976.07 | 24.75 | 9,982.9 | 24.76 | +6.83 | +16.22 | 0 | 0 |
| 2025/04/10 | 23.75 | +1.5 | +6.74 | 19,531 | 46,820.02 | 4,172 | 21.36 | 9,978.07 | 21.31 | 10,001.24 | 21.36 | +23.18 | +55.55 | 2 | 0.01 |
| 2025/04/09 | 22.25 | -0.65 | -2.84 | 24,812 | 55,960.83 | 7,862 | 31.69 | 17,732.81 | 31.69 | 17,806.22 | 31.82 | +73.41 | +93.37 | 4 | 0.02 |
| 2025/04/08 | 22.9 | +0.95 | +4.33 | 28,326 | 64,384.51 | 7,434 | 26.24 | 16,863.09 | 26.19 | 16,926.26 | 26.29 | +63.16 | +84.97 | 1 | 0 |
| 2025/04/07 | 21.95 | -2.4 | -9.86 | 45,787 | 100,789.54 | 4,088 | 8.93 | 8,997.08 | 8.93 | 9,032.53 | 8.96 | +35.45 | +86.72 | 0 | 0 |
| 2025/04/02 | 24.35 | +0.1 | +0.41 | 7,895 | 19,199.3 | 232 | 2.94 | 563.65 | 2.94 | 563.08 | 2.93 | -0.58 | -25 | 0 | 0 |
| 2025/04/01 | 24.25 | +0.2 | +0.83 | 8,165 | 19,736.71 | 1,465 | 17.94 | 3,536.64 | 17.92 | 3,542.85 | 17.95 | +6.21 | +42.39 | 0 | 0 |
| 2025/03/31 | 24.05 | -0.2 | -0.82 | 14,294 | 34,389.22 | 1,355 | 9.48 | 3,260.21 | 9.48 | 3,259.95 | 9.48 | -0.26 | -1.92 | 0 | 0 |
| 2025/03/28 | 24.25 | -0.35 | -1.42 | 12,418 | 30,233.18 | 2,013 | 16.21 | 4,898.13 | 16.2 | 4,911.9 | 16.25 | +13.78 | +68.43 | 0 | 0 |
| 2025/03/27 | 24.6 | +0.05 | +0.2 | 9,199 | 22,555.73 | 606 | 6.59 | 1,482.97 | 6.57 | 1,484.9 | 6.58 | +1.93 | +31.77 | 0 | 0 |
| 2025/03/26 | 24.55 | +0.1 | +0.41 | 7,576 | 18,582.42 | 489 | 6.45 | 1,198.08 | 6.45 | 1,199.62 | 6.46 | +1.55 | +31.7 | 0 | 0 |
| 2025/03/25 | 24.45 | +0 | +0 | 11,924 | 29,225.23 | 1,013 | 8.5 | 2,482.61 | 8.49 | 2,484.33 | 8.5 | +1.73 | +17.03 | 0 | 0 |
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。
