6182
19.8
TWD+0.50 (2.59%)
2025.04.15收盤
合晶－現股當沖
合晶最新現股當沖狀況
整理合晶最新(2025/04/14) 當沖狀況。整體成交張數為1,293張，佔整體市場成交張數的41.32%。當日現股當沖之總損益為-1.86萬元、每張平均損益則為-14元。
開盤價
19.3
收盤價
19.8
當日範圍
19.2 - 19.85
成交張數
1,720
開盤價(昨)
19
收盤價(昨)
19.3
昨日範圍
18.85 - 19.8
成交張數(昨)
3,129
成交金額
3369.17萬
成交金額(昨)
6040.39萬
52週範圍
15.85 - 41.85
發行股數
6億
市值
114億
現股當沖－歷史逐日資訊
開盤價
19.3
收盤價
19.8
成交張數
1,720
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(%) | ||||||
| 2025/04/14 | 19.3 | +0.85 | +4.61 | 3,129 | 6,040.39 | 1,293 | 41.32 | 2,504 | 41.45 | 2,502.14 | 41.42 | -1.86 | -14.39 | 2 | 0.06 |
| 2025/04/11 | 18.45 | +1.05 | +6.03 | 3,221 | 5,752.47 | 1,132 | 35.14 | 2,005.13 | 34.86 | 2,008.73 | 34.92 | +3.6 | +31.76 | 1 | 0.03 |
| 2025/04/10 | 17.4 | +1.55 | +9.78 | 1,266 | 2,202.84 | 5 | 0.39 | 8.7 | 0.39 | 8.7 | 0.39 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 15.85 | -1.75 | -9.94 | 5,553 | 8,993.05 | 1,533 | 27.61 | 2,496.12 | 27.76 | 2,509.97 | 27.91 | +13.85 | +90.31 | 0 | 0 |
| 2025/04/08 | 17.6 | -1.95 | -9.97 | 3,316 | 5,849.45 | 416 | 12.55 | 735.31 | 12.57 | 736.75 | 12.6 | +1.44 | +34.62 | 0 | 0 |
| 2025/04/07 | 19.55 | -2.15 | -9.91 | 492 | 961.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.7 | +0.15 | +0.7 | 1,414 | 3,045.16 | 561 | 39.67 | 1,205.9 | 39.6 | 1,207.17 | 39.64 | +1.27 | +22.73 | 0 | 0 |
| 2025/04/01 | 21.55 | +0.4 | +1.89 | 1,458 | 3,141.03 | 296 | 20.3 | 635.35 | 20.23 | 636.75 | 20.27 | +1.4 | +47.3 | 0 | 0 |
| 2025/03/31 | 21.15 | -1.95 | -8.44 | 3,833 | 8,228.97 | 1,247 | 32.53 | 2,678.65 | 32.55 | 2,703.21 | 32.85 | +24.56 | +196.95 | 3 | 0.08 |
| 2025/03/28 | 23.1 | -0.5 | -2.12 | 2,628 | 6,057.31 | 561 | 21.35 | 1,295.29 | 21.38 | 1,299.14 | 21.45 | +3.85 | +68.72 | 1 | 0.04 |
| 2025/03/27 | 23.6 | -0.3 | -1.26 | 1,262 | 2,977 | 205 | 16.25 | 483.92 | 16.26 | 484.38 | 16.27 | +0.47 | +22.68 | 1 | 0.08 |
| 2025/03/26 | 23.9 | +0.05 | +0.21 | 1,013 | 2,425.2 | 207 | 20.43 | 495.34 | 20.42 | 495.82 | 20.44 | +0.48 | +23.19 | 1 | 0.1 |
| 2025/03/25 | 23.85 | -0.35 | -1.45 | 1,736 | 4,161.66 | 297 | 17.11 | 714.2 | 17.16 | 715.52 | 17.19 | +1.32 | +44.61 | 0 | 0 |
| 2025/03/24 | 24.2 | -0.6 | -2.42 | 1,579 | 3,860.73 | 246 | 15.58 | 602.16 | 15.6 | 603.18 | 15.62 | +1.02 | +41.67 | 0 | 0 |
| 2025/03/21 | 24.8 | -0.2 | -0.8 | 822 | 2,048.46 | 198 | 24.08 | 493.51 | 24.09 | 493.24 | 24.08 | -0.28 | -14.14 | 0 | 0 |
| 2025/03/20 | 25 | +0.35 | +1.42 | 1,032 | 2,575.15 | 294 | 28.48 | 732.73 | 28.45 | 733.24 | 28.47 | +0.51 | +17.35 | 0 | 0 |
| 2025/03/19 | 24.65 | -0.2 | -0.8 | 1,453 | 3,597.31 | 284 | 19.55 | 705.21 | 19.6 | 703.77 | 19.56 | -1.44 | -50.53 | 0 | 0 |
| 2025/03/18 | 24.85 | -0.05 | -0.2 | 1,214 | 3,029.63 | 265 | 21.83 | 662.42 | 21.86 | 661.25 | 21.83 | -1.17 | -44.15 | 1 | 0.08 |
| 2025/03/17 | 24.9 | -0.45 | -1.78 | 1,999 | 5,026.97 | 383 | 19.16 | 967.09 | 19.24 | 965.46 | 19.21 | -1.64 | -42.69 | 0 | 0 |
| 2025/03/14 | 25.35 | +0.3 | +1.2 | 1,001 | 2,533.61 | 234 | 23.39 | 592.28 | 23.38 | 593.36 | 23.42 | +1.07 | +45.73 | 0 | 0 |
| 2025/03/13 | 25.05 | -0.65 | -2.53 | 1,660 | 4,238.7 | 444 | 26.74 | 1,141.08 | 26.92 | 1,137.79 | 26.84 | -3.29 | -74.1 | 0 | 0 |
| 2025/03/12 | 25.7 | +0 | +0 | 1,735 | 4,505.71 | 581 | 33.49 | 1,507.99 | 33.47 | 1,508.89 | 33.49 | +0.91 | +15.58 | 0 | 0 |
| 2025/03/11 | 25.7 | -0.5 | -1.91 | 2,806 | 7,163.78 | 893 | 31.82 | 2,274.08 | 31.74 | 2,282.58 | 31.86 | +8.5 | +95.18 | 2 | 0.07 |
| 2025/03/10 | 26.2 | -0.45 | -1.69 | 1,542 | 4,064.95 | 460 | 29.83 | 1,211.56 | 29.8 | 1,213.61 | 29.86 | +2.05 | +44.57 | 0 | 0 |
| 2025/03/07 | 26.65 | -0.55 | -2.02 | 2,043 | 5,453.42 | 581 | 28.43 | 1,552.17 | 28.46 | 1,552.18 | 28.46 | +0.01 | +0.26 | 1 | 0.05 |
| 2025/03/06 | 27.2 | +0.3 | +1.12 | 5,067 | 13,857.44 | 1,843 | 36.37 | 5,038.37 | 36.36 | 5,046.9 | 36.42 | +8.54 | +46.31 | 9 | 0.18 |
| 2025/03/05 | 26.9 | +1.1 | +4.26 | 4,404 | 11,765.45 | 1,638 | 37.19 | 4,360.08 | 37.06 | 4,379.81 | 37.23 | +19.73 | +120.48 | 4 | 0.09 |
| 2025/03/04 | 25.8 | +0.8 | +3.2 | 1,774 | 4,476.03 | 611 | 34.44 | 1,528.44 | 34.15 | 1,541.56 | 34.44 | +13.12 | +214.73 | 0 | 0 |
| 2025/03/03 | 25 | -0.55 | -2.15 | 2,591 | 6,522.31 | 852 | 32.88 | 2,144.22 | 32.88 | 2,144.87 | 32.89 | +0.65 | +7.57 | 0 | 0 |
| 2025/02/27 | 25.55 | -0.8 | -3.04 | 19,003 | 48,697.38 | 726 | 3.82 | 1,897.03 | 3.9 | 1,911.82 | 3.93 | +14.79 | +203.79 | 0 | 0 |
| 2025/02/26 | 26.35 | -0.35 | -1.31 | 2,361 | 6,248.24 | 555 | 23.51 | 1,469.32 | 23.52 | 1,469.47 | 23.52 | +0.15 | +2.79 | 1 | 0.04 |
| 2025/02/25 | 26.7 | +0.45 | +1.71 | 3,028 | 8,037.98 | 832 | 27.48 | 2,192.68 | 27.28 | 2,206.78 | 27.45 | +14.09 | +169.35 | 2 | 0.07 |
| 2025/02/24 | 26.25 | -0.3 | -1.13 | 3,113 | 8,285.54 | 820 | 26.34 | 2,182.1 | 26.34 | 2,182.55 | 26.34 | +0.46 | +5.55 | 3 | 0.1 |
| 2025/02/21 | 26.55 | +0.05 | +0.19 | 2,356 | 6,225.23 | 573 | 24.32 | 1,511.6 | 24.28 | 1,511.2 | 24.28 | -0.4 | -6.89 | 0 | 0 |
| 2025/02/20 | 26.5 | +0.5 | +1.92 | 3,092 | 8,115.25 | 565 | 18.28 | 1,476.3 | 18.19 | 1,482.85 | 18.27 | +6.55 | +115.93 | 1 | 0.03 |
| 2025/02/19 | 26 | +0.6 | +2.36 | 5,909 | 15,358.62 | 1,300 | 22 | 3,371.72 | 21.95 | 3,382.55 | 22.02 | +10.84 | +83.35 | 0 | 0 |
| 2025/02/18 | 25.4 | -0.05 | -0.2 | 3,779 | 9,669.45 | 880 | 23.29 | 2,255.83 | 23.33 | 2,252.18 | 23.29 | -3.65 | -41.48 | 3 | 0.08 |
| 2025/02/17 | 25.45 | -0.05 | -0.2 | 3,843 | 9,822.36 | 1,650 | 42.94 | 4,209.44 | 42.86 | 4,216.73 | 42.93 | +7.29 | +44.15 | 0 | 0 |
| 2025/02/14 | 25.5 | +0.3 | +1.19 | 2,699 | 6,789.13 | 763 | 28.27 | 1,912.68 | 28.17 | 1,916.73 | 28.23 | +4.05 | +53.08 | 3 | 0.11 |
| 2025/02/13 | 25.2 | +1.3 | +5.44 | 4,280 | 10,768.41 | 1,222 | 28.55 | 3,051.57 | 28.34 | 3,076.88 | 28.57 | +25.31 | +207.12 | 4 | 0.09 |
| 2025/02/12 | 23.9 | -0.45 | -1.85 | 1,518 | 3,687.95 | 327 | 21.54 | 795.12 | 21.56 | 796.28 | 21.59 | +1.17 | +35.63 | 5 | 0.33 |
| 2025/02/11 | 24.35 | +0.35 | +1.46 | 1,597 | 3,921.78 | 510 | 31.93 | 1,254.22 | 31.98 | 1,254.85 | 32 | +0.63 | +12.35 | 0 | 0 |
| 2025/02/10 | 24 | -0.2 | -0.83 | 883 | 2,126.5 | 188 | 21.28 | 452.12 | 21.26 | 452.14 | 21.26 | +0.01 | +0.8 | 0 | 0 |
| 2025/02/07 | 24.2 | +0.15 | +0.62 | 795 | 1,914.58 | 113 | 14.22 | 271.19 | 14.16 | 272.42 | 14.23 | +1.23 | +108.85 | 0 | 0 |
| 2025/02/06 | 24.05 | +0.65 | +2.78 | 1,262 | 3,015.68 | 179 | 14.19 | 425.34 | 14.1 | 428.42 | 14.21 | +3.08 | +171.79 | 5 | 0.4 |
| 2025/02/05 | 23.4 | +0.15 | +0.65 | 994 | 2,341.37 | 178 | 17.9 | 419.71 | 17.93 | 419.71 | 17.93 | +0.01 | +0.28 | 5 | 0.5 |
| 2025/02/04 | 23.25 | -0.4 | -1.69 | 1,028 | 2,407.86 | 200 | 19.45 | 468.93 | 19.47 | 468.57 | 19.46 | -0.35 | -17.5 | 0 | 0 |
| 2025/02/03 | 23.65 | -1 | -4.06 | 1,558 | 3,691.67 | 309 | 19.84 | 732.04 | 19.83 | 733.75 | 19.88 | +1.7 | +55.02 | 2 | 0.13 |
| 2025/01/22 | 24.65 | +0.25 | +1.02 | 998 | 2,441.19 | 152 | 15.24 | 371.22 | 15.21 | 372.63 | 15.26 | +1.41 | +92.76 | 0 | 0 |
| 2025/01/21 | 24.4 | -0.2 | -0.81 | 770 | 1,887.12 | 139 | 18.06 | 341.31 | 18.09 | 340.62 | 18.05 | -0.69 | -49.28 | 1 | 0.13 |
| 2025/01/20 | 24.6 | +0.7 | +2.93 | 1,250 | 3,048.36 | 185 | 14.8 | 449.26 | 14.74 | 451.52 | 14.81 | +2.26 | +122.16 | 1 | 0.08 |
| 2025/01/17 | 23.9 | -0.2 | -0.83 | 1,047 | 2,515.82 | 238 | 22.72 | 571.7 | 22.72 | 572.7 | 22.76 | +1 | +42.23 | 0 | 0 |
| 2025/01/16 | 24.1 | +0.6 | +2.55 | 1,664 | 3,997.48 | 275 | 16.52 | 659.22 | 16.49 | 661.13 | 16.54 | +1.91 | +69.45 | 0 | 0 |
| 2025/01/15 | 23.5 | -0.25 | -1.05 | 1,679 | 3,959.25 | 479 | 28.54 | 1,130.15 | 28.54 | 1,129.74 | 28.53 | -0.41 | -8.56 | 0 | 0 |
| 2025/01/14 | 23.75 | +0.55 | +2.37 | 1,640 | 3,867.2 | 418 | 25.49 | 983.66 | 25.44 | 985.65 | 25.49 | +2 | +47.73 | 0 | 0 |
| 2025/01/13 | 23.2 | -0.6 | -2.52 | 2,727 | 6,354.54 | 707 | 25.92 | 1,648.7 | 25.95 | 1,650.02 | 25.97 | +1.32 | +18.67 | 0 | 0 |
| 2025/01/10 | 23.8 | -0.75 | -3.05 | 2,871 | 6,876.42 | 480 | 16.72 | 1,149.93 | 16.72 | 1,153.09 | 16.77 | +3.16 | +65.83 | 0 | 0 |
| 2025/01/09 | 24.55 | -1.75 | -6.65 | 4,024 | 10,143.63 | 638 | 15.86 | 1,607.63 | 15.85 | 1,613.41 | 15.91 | +5.78 | +90.52 | 0 | 0 |
| 2025/01/08 | 26.3 | +0 | +0 | 1,298 | 3,394.36 | 245 | 18.88 | 640.49 | 18.87 | 643.25 | 18.95 | +2.77 | +112.86 | 0 | 0 |
| 2025/01/07 | 26.3 | -0.5 | -1.87 | 1,054 | 2,798.72 | 111 | 10.53 | 295.15 | 10.55 | 296.29 | 10.59 | +1.14 | +102.25 | 0 | 0 |
| 2025/01/06 | 26.8 | +0.25 | +0.94 | 1,186 | 3,168.94 | 244 | 20.57 | 650.46 | 20.53 | 651.59 | 20.56 | +1.14 | +46.52 | 0 | 0 |
| 2025/01/03 | 26.55 | -0.35 | -1.3 | 990 | 2,648.91 | 134 | 13.54 | 360.1 | 13.59 | 358.63 | 13.54 | -1.47 | -109.33 | 0 | 0 |
| 2025/01/02 | 26.9 | -0.2 | -0.74 | 934 | 2,527.98 | 267 | 28.58 | 722.83 | 28.59 | 722.88 | 28.6 | +0.06 | +2.06 | 0 | 0 |
| 2024/12/31 | 27.1 | -0.15 | -0.55 | 1,018 | 2,758.11 | 170 | 16.7 | 461.12 | 16.72 | 461.57 | 16.73 | +0.45 | +26.18 | 0 | 0 |
| 2024/12/30 | 27.25 | -1.15 | -4.05 | 1,609 | 4,451.62 | 370 | 23 | 1,025.62 | 23.04 | 1,025.23 | 23.03 | -0.39 | -10.54 | 2 | 0.12 |
| 2024/12/27 | 28.4 | +0.15 | +0.53 | 1,274 | 3,606.95 | 231 | 18.13 | 653.85 | 18.13 | 654.96 | 18.16 | +1.11 | +48.05 | 0 | 0 |
| 2024/12/26 | 28.25 | -0.6 | -2.08 | 2,604 | 7,453.9 | 675 | 25.92 | 1,934.1 | 25.95 | 1,930.96 | 25.91 | -3.14 | -46.52 | 8 | 0.31 |
| 2024/12/25 | 28.85 | -0.3 | -1.03 | 14,702 | 42,880.01 | 8,793 | 59.81 | 25,655.4 | 59.83 | 25,601.36 | 59.7 | -54.04 | -61.46 | 6 | 0.04 |
| 2024/12/24 | 29.15 | +2.65 | +10 | 5,358 | 15,295.18 | 1,891 | 35.29 | 5,308.23 | 34.71 | 5,391.98 | 35.25 | +83.75 | +442.86 | 1 | 0.02 |
| 2024/12/23 | 26.5 | +0.4 | +1.53 | 970 | 2,569.34 | 204 | 21.03 | 540.17 | 21.02 | 540.88 | 21.05 | +0.7 | +34.56 | 0 | 0 |
| 2024/12/20 | 26.1 | -0.45 | -1.69 | 1,414 | 3,718.11 | 316 | 22.34 | 830.15 | 22.33 | 831.07 | 22.35 | +0.92 | +28.96 | 0 | 0 |
| 2024/12/19 | 26.55 | -0.55 | -2.03 | 1,104 | 2,936.98 | 274 | 24.82 | 729.12 | 24.83 | 729.03 | 24.82 | -0.09 | -3.1 | 1 | 0.09 |
| 2024/12/18 | 27.1 | +0.4 | +1.5 | 1,110 | 2,991.49 | 322 | 29.02 | 866.86 | 28.98 | 868.59 | 29.04 | +1.73 | +53.73 | 0 | 0 |
| 2024/12/17 | 26.7 | +0.9 | +3.49 | 2,211 | 5,884.83 | 768 | 34.74 | 2,039.68 | 34.66 | 2,045.27 | 34.75 | +5.58 | +72.72 | 0 | 0 |
| 2024/12/16 | 25.8 | -1.05 | -3.91 | 3,490 | 9,130.04 | 622 | 17.82 | 1,631.56 | 17.87 | 1,632.05 | 17.88 | +0.49 | +7.88 | 1 | 0.03 |
| 2024/12/13 | 26.85 | -1.35 | -4.79 | 4,254 | 11,533.64 | 979 | 23.01 | 2,659.47 | 23.06 | 2,664.81 | 23.1 | +5.33 | +54.49 | 0 | 0 |
| 2024/12/12 | 28.2 | -0.25 | -0.88 | 1,657 | 4,684.47 | 243 | 14.67 | 688 | 14.69 | 687.25 | 14.67 | -0.75 | -30.86 | 0 | 0 |
| 2024/12/11 | 28.45 | -0.45 | -1.56 | 1,458 | 4,183.44 | 162 | 11.11 | 465.16 | 11.12 | 465.06 | 11.12 | -0.1 | -5.86 | 0 | 0 |
| 2024/12/10 | 28.9 | -0.15 | -0.52 | 1,564 | 4,542.63 | 428 | 27.37 | 1,243.09 | 27.36 | 1,246.27 | 27.43 | +3.17 | +74.18 | 0 | 0 |
| 2024/12/09 | 29.05 | -0.55 | -1.86 | 891 | 2,606.71 | 177 | 19.86 | 519.05 | 19.91 | 519.2 | 19.92 | +0.15 | +8.47 | 0 | 0 |
| 2024/12/06 | 29.6 | -0.05 | -0.17 | 691 | 2,049.94 | 151 | 21.84 | 447.54 | 21.83 | 448.39 | 21.87 | +0.85 | +56.29 | 0 | 0 |
| 2024/12/05 | 29.65 | -0.15 | -0.5 | 1,139 | 3,402.25 | 191 | 16.77 | 570.52 | 16.77 | 570.84 | 16.78 | +0.32 | +16.49 | 0 | 0 |
| 2024/12/04 | 29.8 | +0.55 | +1.88 | 1,258 | 3,749.75 | 209 | 16.61 | 622.75 | 16.61 | 622.78 | 16.61 | +0.03 | +1.44 | 0 | 0 |
| 2024/12/03 | 29.25 | +0.4 | +1.39 | 1,496 | 4,386.57 | 419 | 28 | 1,226.45 | 27.96 | 1,229.23 | 28.02 | +2.78 | +66.35 | 0 | 0 |
| 2024/12/02 | 28.85 | -0.4 | -1.37 | 1,483 | 4,315.08 | 299 | 20.16 | 871.37 | 20.19 | 869.82 | 20.16 | -1.54 | -51.67 | 0 | 0 |
| 2024/11/29 | 29.25 | -0.05 | -0.17 | 1,492 | 4,332.57 | 454 | 30.42 | 1,317.36 | 30.41 | 1,319.85 | 30.46 | +2.49 | +54.85 | 0 | 0 |
| 2024/11/28 | 29.3 | -0.7 | -2.33 | 1,580 | 4,648.74 | 378 | 23.92 | 1,111.37 | 23.91 | 1,115.38 | 23.99 | +4.01 | +106.08 | 0 | 0 |
| 2024/11/27 | 30 | -0.45 | -1.48 | 1,583 | 4,787 | 268 | 16.93 | 813.16 | 16.99 | 810.11 | 16.92 | -3.05 | -113.81 | 0 | 0 |
| 2024/11/26 | 30.45 | -0.25 | -0.81 | 2,557 | 7,796.02 | 662 | 25.89 | 2,012.15 | 25.81 | 2,023.66 | 25.96 | +11.51 | +173.79 | 0 | 0 |
| 2024/11/25 | 30.7 | +0.8 | +2.68 | 1,774 | 5,400.35 | 241 | 13.59 | 729.66 | 13.51 | 734.51 | 13.6 | +4.85 | +201.24 | 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。
