6182
33.45
TWD+0.35 (1.06%)
2025.09.18收盤
合晶－現股當沖
合晶最新現股當沖狀況
整理合晶最新(2025/09/18) 當沖狀況。整體成交張數為49,084張，佔整體市場成交張數的68.82%。當日現股當沖之總損益為+569萬元、每張平均損益則為+116元。
開盤價
32.8
收盤價
33.45
當日範圍
31.9 - 34.7
成交張數
71,321
開盤價(昨)
31.7
收盤價(昨)
33.1
昨日範圍
31 - 34.8
成交張數(昨)
95,803
成交金額
23.85億
成交金額(昨)
32.01億
52週範圍
15.85 - 33.45
發行股數
6億
市值
192億
現股當沖－歷史逐日資訊
開盤價
32.8
收盤價
33.45
成交張數
71,321
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(%) | ||||||
| 2025/09/18 | 33.45 | +0.35 | +1.06 | 71,321 | 238,525.01 | 49,084 | 68.82 | 163,957.59 | 68.74 | 164,526.21 | 68.98 | +568.62 | +115.85 | 245 | 0.34 |
| 2025/09/17 | 33.1 | +1.15 | +3.6 | 95,803 | 320,130.92 | 68,102 | 71.09 | 227,155.78 | 70.96 | 228,006.82 | 71.22 | +851.03 | +124.96 | 384 | 0.4 |
| 2025/09/16 | 31.95 | +2.15 | +7.21 | 83,127 | 259,664.2 | 54,225 | 65.23 | 169,179.15 | 65.15 | 169,793.92 | 65.39 | +614.77 | +113.37 | 182 | 0.22 |
| 2025/09/15 | 29.8 | +2.7 | +9.96 | 11,574 | 34,116.82 | 3,245 | 28.04 | 9,532.36 | 27.94 | 9,520.25 | 27.9 | -12.11 | -37.32 | 0 | 0 |
| 2025/09/12 | 27.1 | +2.45 | +9.94 | 13,800 | 36,618.09 | 3,453 | 25.02 | 9,062.91 | 24.75 | 9,163.91 | 25.03 | +101 | +292.51 | 3 | 0.02 |
| 2025/09/11 | 24.65 | -0.65 | -2.57 | 6,120 | 15,527.31 | 2,379 | 38.87 | 6,044.2 | 38.93 | 6,056.82 | 39.01 | +12.62 | +53.05 | 12 | 0.2 |
| 2025/09/10 | 25.3 | -0.6 | -2.32 | 4,070 | 10,316.41 | 913 | 22.43 | 2,312.2 | 22.41 | 2,319.68 | 22.49 | +7.48 | +81.93 | 0 | 0 |
| 2025/09/09 | 25.9 | -0.25 | -0.96 | 5,000 | 12,952.56 | 1,592 | 31.84 | 4,121.98 | 31.82 | 4,140.09 | 31.96 | +18.11 | +113.72 | 0 | 0 |
| 2025/09/08 | 26.15 | +0.85 | +3.36 | 10,644 | 27,571.52 | 4,126 | 38.76 | 10,651.28 | 38.63 | 10,691.17 | 38.78 | +39.89 | +96.68 | 5 | 0.05 |
| 2025/09/05 | 25.3 | +0.55 | +2.22 | 7,373 | 18,453.42 | 2,117 | 28.71 | 5,271.7 | 28.57 | 5,291.74 | 28.68 | +20.04 | +94.66 | 1 | 0.01 |
| 2025/09/04 | 24.75 | +0.95 | +3.99 | 8,559 | 21,180.38 | 4,203 | 49.11 | 10,387.53 | 49.04 | 10,412.37 | 49.16 | +24.84 | +59.09 | 6 | 0.07 |
| 2025/09/03 | 23.8 | +0.6 | +2.59 | 4,510 | 10,865.72 | 1,640 | 36.36 | 3,936.36 | 36.23 | 3,952.12 | 36.37 | +15.77 | +96.13 | 0 | 0 |
| 2025/09/02 | 23.2 | -0.2 | -0.85 | 1,587 | 3,710.22 | 453 | 28.54 | 1,059.03 | 28.54 | 1,061.77 | 28.62 | +2.74 | +60.49 | 1 | 0.06 |
| 2025/09/01 | 23.4 | -0.65 | -2.7 | 2,542 | 5,999.85 | 564 | 22.19 | 1,330.18 | 22.17 | 1,338.7 | 22.31 | +8.53 | +151.15 | 0 | 0 |
| 2025/08/29 | 24.05 | -0.25 | -1.03 | 2,035 | 4,924.61 | 359 | 17.64 | 870.36 | 17.67 | 871.4 | 17.69 | +1.04 | +28.97 | 0 | 0 |
| 2025/08/28 | 24.3 | -0.25 | -1.02 | 2,100 | 5,118.9 | 624 | 29.71 | 1,518.25 | 29.66 | 1,523.18 | 29.76 | +4.93 | +79.09 | 0 | 0 |
| 2025/08/27 | 24.55 | +0.15 | +0.61 | 4,550 | 11,267.13 | 2,262 | 49.71 | 5,619.35 | 49.87 | 5,612.15 | 49.81 | -7.2 | -31.83 | 1 | 0.02 |
| 2025/08/26 | 24.4 | +0.3 | +1.24 | 2,005 | 4,862.88 | 629 | 31.37 | 1,525.18 | 31.36 | 1,526.6 | 31.39 | +1.41 | +22.42 | 1 | 0.05 |
| 2025/08/25 | 24.1 | -0.5 | -2.03 | 3,511 | 8,585.77 | 788 | 22.44 | 1,931.68 | 22.5 | 1,931.77 | 22.5 | +0.09 | +1.08 | 0 | 0 |
| 2025/08/22 | 24.6 | -0.65 | -2.57 | 4,101 | 10,183.58 | 1,294 | 31.55 | 3,217.22 | 31.59 | 3,219.34 | 31.61 | +2.12 | +16.34 | 10 | 0.24 |
| 2025/08/21 | 25.25 | +1.65 | +6.99 | 7,530 | 18,773.49 | 2,440 | 32.4 | 6,049.51 | 32.22 | 6,102.94 | 32.51 | +53.43 | +218.98 | 14 | 0.19 |
| 2025/08/20 | 23.6 | -0.75 | -3.08 | 3,690 | 8,779.88 | 1,224 | 33.17 | 2,909.27 | 33.14 | 2,915.6 | 33.21 | +6.33 | +51.72 | 0 | 0 |
| 2025/08/19 | 24.35 | -0.1 | -0.41 | 3,797 | 9,312.87 | 992 | 26.13 | 2,426.55 | 26.06 | 2,434.46 | 26.14 | +7.91 | +79.74 | 5 | 0.13 |
| 2025/08/18 | 24.45 | +0.1 | +0.41 | 3,788 | 9,270.73 | 947 | 25 | 2,319.22 | 25.02 | 2,318.09 | 25 | -1.14 | -11.99 | 0 | 0 |
| 2025/08/15 | 24.35 | +0 | +0 | 3,906 | 9,469.69 | 1,378 | 35.28 | 3,336.26 | 35.23 | 3,343.14 | 35.3 | +6.88 | +49.96 | 2 | 0.05 |
| 2025/08/14 | 24.35 | +0.85 | +3.62 | 8,077 | 19,615.51 | 2,401 | 29.73 | 5,813.66 | 29.64 | 5,845.11 | 29.8 | +31.45 | +131.01 | 0 | 0 |
| 2025/08/13 | 23.5 | +0.2 | +0.86 | 3,962 | 9,385.99 | 1,053 | 26.58 | 2,489.14 | 26.52 | 2,489.68 | 26.53 | +0.54 | +5.08 | 2 | 0.05 |
| 2025/08/12 | 23.3 | +0.45 | +1.97 | 2,088 | 4,857.28 | 415 | 19.88 | 961.13 | 19.79 | 967 | 19.91 | +5.87 | +141.33 | 0 | 0 |
| 2025/08/11 | 22.85 | -0.15 | -0.65 | 1,795 | 4,084.29 | 467 | 26.02 | 1,059.13 | 25.93 | 1,064.71 | 26.07 | +5.58 | +119.49 | 2 | 0.11 |
| 2025/08/08 | 23 | -0.45 | -1.92 | 3,716 | 8,604.2 | 632 | 17.01 | 1,466.86 | 17.05 | 1,464.01 | 17.02 | -2.85 | -45.17 | 0 | 0 |
| 2025/08/07 | 23.45 | +0.05 | +0.21 | 10,512 | 25,381.96 | 5,737 | 54.58 | 13,875.57 | 54.67 | 13,850.24 | 54.57 | -25.33 | -44.15 | 23 | 0.22 |
| 2025/08/06 | 23.4 | -0.2 | -0.85 | 1,838 | 4,291.72 | 600 | 32.64 | 1,400.46 | 32.63 | 1,404.46 | 32.72 | +4 | +66.75 | 0 | 0 |
| 2025/08/05 | 23.6 | +0.2 | +0.85 | 2,271 | 5,372.4 | 638 | 28.09 | 1,507.37 | 28.06 | 1,511.56 | 28.14 | +4.19 | +65.67 | 1 | 0.04 |
| 2025/08/04 | 23.4 | -0.5 | -2.09 | 2,590 | 6,056.2 | 723 | 27.92 | 1,689.53 | 27.9 | 1,693.63 | 27.97 | +4.11 | +56.85 | 1 | 0.04 |
| 2025/08/01 | 23.9 | +0.75 | +3.24 | 4,408 | 10,398.33 | 959 | 21.76 | 2,234.62 | 21.49 | 2,250.09 | 21.64 | +15.46 | +161.21 | 3 | 0.07 |
| 2025/07/31 | 23.15 | -0.6 | -2.53 | 2,911 | 6,765.41 | 912 | 31.33 | 2,121.5 | 31.36 | 2,124.41 | 31.4 | +2.91 | +31.91 | 1 | 0.03 |
| 2025/07/30 | 23.75 | +0.8 | +3.49 | 3,784 | 8,865.62 | 1,181 | 31.21 | 2,745.28 | 30.97 | 2,764.04 | 31.18 | +18.77 | +158.89 | 0 | 0 |
| 2025/07/29 | 22.95 | -0.2 | -0.86 | 2,375 | 5,514.3 | 755 | 31.79 | 1,750.46 | 31.74 | 1,756.74 | 31.86 | +6.29 | +83.25 | 0 | 0 |
| 2025/07/28 | 23.15 | +0.15 | +0.65 | 2,184 | 5,051.05 | 654 | 29.95 | 1,509.23 | 29.88 | 1,512.56 | 29.95 | +3.33 | +50.84 | 4 | 0.18 |
| 2025/07/25 | 23 | -0.45 | -1.92 | 3,558 | 8,237.87 | 1,177 | 33.08 | 2,725.03 | 33.08 | 2,728.26 | 33.12 | +3.23 | +27.44 | 3 | 0.08 |
| 2025/07/24 | 23.45 | +0.55 | +2.4 | 6,758 | 15,761.82 | 3,024 | 44.75 | 7,033.63 | 44.62 | 7,054.36 | 44.76 | +20.73 | +68.55 | 7 | 0.1 |
| 2025/07/23 | 22.9 | +0.65 | +2.92 | 4,752 | 10,747.16 | 1,751 | 36.85 | 3,943.47 | 36.69 | 3,965.37 | 36.9 | +21.89 | +125.04 | 0 | 0 |
| 2025/07/22 | 22.25 | -1.05 | -4.51 | 8,259 | 18,642.9 | 2,535 | 30.69 | 5,725.67 | 30.71 | 5,736.82 | 30.77 | +11.15 | +44 | 1 | 0.01 |
| 2025/07/21 | 23.3 | -1.4 | -5.67 | 11,568 | 27,347.98 | 3,645 | 31.51 | 8,617.76 | 31.51 | 8,628.82 | 31.55 | +11.05 | +30.33 | 5 | 0.04 |
| 2025/07/18 | 24.7 | +1.4 | +6.01 | 44,152 | 107,102.35 | 28,931 | 65.53 | 70,194.07 | 65.54 | 70,317.3 | 65.65 | +123.24 | +42.6 | 81 | 0.18 |
| 2025/07/17 | 23.3 | +2.1 | +9.91 | 11,326 | 26,341.31 | 4,247 | 37.5 | 9,856.72 | 37.42 | 9,891.03 | 37.55 | +34.31 | +80.8 | 1 | 0.01 |
| 2025/07/16 | 21.2 | +0.3 | +1.44 | 1,234 | 2,617.01 | 251 | 20.34 | 530.9 | 20.29 | 532.08 | 20.33 | +1.18 | +47.01 | 0 | 0 |
| 2025/07/15 | 20.9 | +0.15 | +0.72 | 648 | 1,354.86 | 206 | 31.79 | 430.68 | 31.79 | 430.54 | 31.78 | -0.14 | -6.8 | 0 | 0 |
| 2025/07/14 | 20.75 | -0.1 | -0.48 | 632 | 1,317.7 | 182 | 28.8 | 380.15 | 28.85 | 379.93 | 28.83 | -0.23 | -12.36 | 0 | 0 |
| 2025/07/11 | 20.85 | +0.05 | +0.24 | 684 | 1,431.91 | 217 | 31.73 | 454.13 | 31.71 | 454.71 | 31.76 | +0.58 | +26.73 | 0 | 0 |
| 2025/07/10 | 20.8 | -0.05 | -0.24 | 490 | 1,021.69 | 92 | 18.78 | 191.82 | 18.78 | 192.12 | 18.8 | +0.29 | +32.07 | 0 | 0 |
| 2025/07/09 | 20.85 | +0.5 | +2.46 | 697 | 1,449.86 | 146 | 20.95 | 302.94 | 20.89 | 303.9 | 20.96 | +0.97 | +66.44 | 0 | 0 |
| 2025/07/08 | 20.35 | -0.25 | -1.21 | 810 | 1,645.77 | 272 | 33.58 | 552.42 | 33.57 | 553.57 | 33.64 | +1.15 | +42.28 | 0 | 0 |
| 2025/07/07 | 20.6 | -0.7 | -3.29 | 927 | 1,918.53 | 217 | 23.41 | 449.76 | 23.44 | 450.87 | 23.5 | +1.1 | +50.69 | 0 | 0 |
| 2025/07/04 | 21.3 | -0.75 | -3.4 | 1,067 | 2,293.66 | 222 | 20.81 | 478 | 20.84 | 477.3 | 20.81 | -0.71 | -31.98 | 1 | 0.09 |
| 2025/07/03 | 22.05 | +0.7 | +3.28 | 1,683 | 3,705.66 | 472 | 28.05 | 1,035.38 | 27.94 | 1,041.25 | 28.1 | +5.87 | +124.26 | 1 | 0.06 |
| 2025/07/02 | 21.35 | +0 | +0 | 471 | 1,007.8 | 130 | 27.6 | 278.3 | 27.61 | 278.16 | 27.6 | -0.14 | -10.77 | 0 | 0 |
| 2025/07/01 | 21.35 | -0.25 | -1.16 | 1,027 | 2,215.62 | 319 | 31.06 | 687.2 | 31.02 | 690.72 | 31.18 | +3.52 | +110.34 | 0 | 0 |
| 2025/06/30 | 21.6 | -0.35 | -1.59 | 989 | 2,142.05 | 323 | 32.66 | 700.17 | 32.69 | 700.8 | 32.72 | +0.62 | +19.35 | 0 | 0 |
| 2025/06/27 | 21.95 | -0.25 | -1.13 | 1,518 | 3,347.7 | 381 | 25.1 | 841.03 | 25.12 | 843.33 | 25.19 | +2.29 | +60.24 | 0 | 0 |
| 2025/06/26 | 22.2 | +0.6 | +2.78 | 2,638 | 5,866.23 | 718 | 27.22 | 1,593.84 | 27.17 | 1,600.92 | 27.29 | +7.08 | +98.61 | 0 | 0 |
| 2025/06/25 | 21.6 | +0.3 | +1.41 | 1,148 | 2,499.68 | 401 | 34.93 | 874.04 | 34.97 | 873.17 | 34.93 | -0.87 | -21.7 | 0 | 0 |
| 2025/06/24 | 21.3 | +0.75 | +3.65 | 1,235 | 2,630.26 | 411 | 33.28 | 871.89 | 33.15 | 874.54 | 33.25 | +2.65 | +64.48 | 6 | 0.49 |
| 2025/06/23 | 20.55 | +0.25 | +1.23 | 1,157 | 2,334.69 | 380 | 32.84 | 763.14 | 32.69 | 770.3 | 32.99 | +7.16 | +188.42 | 0 | 0 |
| 2025/06/20 | 20.3 | -0.8 | -3.79 | 1,614 | 3,306.24 | 342 | 21.19 | 700.65 | 21.19 | 706.52 | 21.37 | +5.88 | +171.78 | 0 | 0 |
| 2025/06/19 | 21.1 | -0.6 | -2.76 | 1,145 | 2,432.78 | 416 | 36.33 | 885.13 | 36.38 | 884.6 | 36.36 | -0.54 | -12.86 | 0 | 0 |
| 2025/06/18 | 21.7 | +0.6 | +2.84 | 1,653 | 3,574.84 | 467 | 28.25 | 1,005.84 | 28.14 | 1,009.25 | 28.23 | +3.4 | +72.91 | 1 | 0.06 |
| 2025/06/17 | 21.1 | +0.15 | +0.72 | 1,147 | 2,429.18 | 355 | 30.95 | 752.25 | 30.97 | 752.38 | 30.97 | +0.13 | +3.66 | 0 | 0 |
| 2025/06/16 | 20.95 | -0.05 | -0.24 | 675 | 1,409.65 | 222 | 32.89 | 463.51 | 32.88 | 463.69 | 32.89 | +0.17 | +7.66 | 0 | 0 |
| 2025/06/13 | 21 | -0.85 | -3.89 | 1,370 | 2,924.76 | 349 | 25.47 | 749.07 | 25.61 | 745.29 | 25.48 | -3.77 | -108.17 | 1 | 0.07 |
| 2025/06/12 | 21.85 | +0.05 | +0.23 | 861 | 1,890.18 | 174 | 20.21 | 382.31 | 20.23 | 382.02 | 20.21 | -0.29 | -16.95 | 0 | 0 |
| 2025/06/11 | 21.8 | +0.7 | +3.32 | 1,798 | 3,887.45 | 515 | 28.64 | 1,106.29 | 28.46 | 1,116.03 | 28.71 | +9.74 | +189.22 | 0 | 0 |
| 2025/06/10 | 21.1 | +0.4 | +1.93 | 859 | 1,818.18 | 237 | 27.59 | 501.02 | 27.56 | 501.97 | 27.61 | +0.95 | +40.08 | 0 | 0 |
| 2025/06/09 | 20.7 | -0.25 | -1.19 | 663 | 1,376.44 | 154 | 23.23 | 319.63 | 23.22 | 320.66 | 23.3 | +1.03 | +66.88 | 0 | 0 |
| 2025/06/06 | 20.95 | -0.2 | -0.95 | 583 | 1,222.32 | 139 | 23.84 | 291.56 | 23.85 | 291.8 | 23.87 | +0.24 | +17.63 | 0 | 0 |
| 2025/06/05 | 21.15 | +0.55 | +2.67 | 1,308 | 2,746.88 | 488 | 37.31 | 1,022.87 | 37.24 | 1,025.33 | 37.33 | +2.46 | +50.41 | 0 | 0 |
| 2025/06/04 | 20.6 | +0.4 | +1.98 | 1,214 | 2,501.38 | 303 | 24.96 | 623.27 | 24.92 | 624.78 | 24.98 | +1.51 | +49.83 | 0 | 0 |
| 2025/06/03 | 20.2 | -0.2 | -0.98 | 1,236 | 2,509.29 | 380 | 30.74 | 773.33 | 30.82 | 774.2 | 30.85 | +0.86 | +22.76 | 0 | 0 |
| 2025/06/02 | 20.4 | -1.15 | -5.34 | 1,973 | 4,069.52 | 534 | 27.07 | 1,096.71 | 26.95 | 1,111.77 | 27.32 | +15.06 | +282.02 | 1 | 0.05 |
| 2025/05/29 | 21.55 | -0.1 | -0.46 | 911 | 1,969.95 | 251 | 27.55 | 542.4 | 27.53 | 543.08 | 27.57 | +0.68 | +27.09 | 0 | 0 |
| 2025/05/28 | 21.65 | -0.15 | -0.69 | 1,076 | 2,348.74 | 386 | 35.87 | 842.61 | 35.87 | 843.48 | 35.91 | +0.88 | +22.67 | 0 | 0 |
| 2025/05/27 | 21.8 | -0.65 | -2.9 | 2,355 | 5,210.02 | 740 | 31.42 | 1,633.4 | 31.35 | 1,637.19 | 31.42 | +3.79 | +51.22 | 3 | 0.13 |
| 2025/05/26 | 22.45 | -0.8 | -3.44 | 3,348 | 7,566.99 | 1,124 | 33.57 | 2,538.14 | 33.54 | 2,537.32 | 33.53 | -0.81 | -7.25 | 4 | 0.12 |
| 2025/05/23 | 23.25 | -0.6 | -2.52 | 2,597 | 6,080.31 | 604 | 23.26 | 1,415.41 | 23.28 | 1,416 | 23.29 | +0.58 | +9.69 | 0 | 0 |
| 2025/05/22 | 23.85 | -0.3 | -1.24 | 7,635 | 18,048.23 | 2,846 | 37.28 | 6,741.2 | 37.35 | 6,731.15 | 37.3 | -10.06 | -35.35 | 17 | 0.22 |
| 2025/05/21 | 24.15 | +2.1 | +9.52 | 17,600 | 41,942.72 | 8,853 | 50.3 | 21,043.76 | 50.17 | 21,146.81 | 50.42 | +103.05 | +116.4 | 78 | 0.44 |
| 2025/05/20 | 22.05 | -0.05 | -0.23 | 959 | 2,125.47 | 153 | 15.95 | 339.5 | 15.97 | 339.51 | 15.97 | +0.01 | +0.65 | 0 | 0 |
| 2025/05/19 | 22.1 | -0.2 | -0.9 | 1,501 | 3,330.18 | 345 | 22.98 | 764.55 | 22.96 | 766.23 | 23.01 | +1.67 | +48.41 | 0 | 0 |
| 2025/05/16 | 22.3 | +0.4 | +1.83 | 2,093 | 4,651.15 | 384 | 18.35 | 850.52 | 18.29 | 851.93 | 18.32 | +1.42 | +36.85 | 0 | 0 |
| 2025/05/15 | 21.9 | +0.3 | +1.39 | 1,719 | 3,715.87 | 421 | 24.49 | 909.13 | 24.47 | 912.61 | 24.56 | +3.48 | +82.54 | 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。
