8937
149.5
TWD-4.00 (-2.61%)
2025.05.22收盤
合騏－現股當沖
合騏最新現股當沖狀況
整理合騏最新(2025/05/22) 當沖狀況。整體成交張數為166張，佔整體市場成交張數的36.81%。當日現股當沖之總損益為-6.8萬元、每張平均損益則為-410元。
開盤價
153.5
收盤價
149.5
當日範圍
149.5 - 154
成交張數
451
開盤價(昨)
153
收盤價(昨)
153.5
昨日範圍
149.5 - 155.5
成交張數(昨)
1,392
成交金額
6831.95萬
成交金額(昨)
2.13億
52週範圍
21.65 - 192.5
發行股數
1億
市值
153億
現股當沖－歷史逐日資訊
開盤價
153.5
收盤價
149.5
成交張數
451
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(%) | ||||||
| 2025/05/22 | 149.5 | -4 | -2.61 | 451 | 6,831.95 | 166 | 36.81 | 2,516.55 | 36.84 | 2,509.75 | 36.74 | -6.8 | -409.64 | 0 | 0 |
| 2025/05/21 | 153.5 | +3 | +1.99 | 1,392 | 21,311.25 | 1,001 | 71.91 | 15,306.85 | 71.83 | 15,329.7 | 71.93 | +22.85 | +228.27 | 0 | 0 |
| 2025/05/20 | 150.5 | +2 | +1.35 | 973 | 14,766.7 | 609 | 62.59 | 9,252.8 | 62.66 | 9,271.3 | 62.79 | +18.5 | +303.78 | 5 | 0.51 |
| 2025/05/19 | 148.5 | +2 | +1.37 | 1,190 | 17,922.3 | 679 | 57.06 | 10,215.1 | 57 | 10,240.05 | 57.14 | +24.95 | +367.45 | 0 | 0 |
| 2025/05/16 | 146.5 | +6.5 | +4.64 | 757 | 11,094.15 | 339 | 44.78 | 4,956.1 | 44.67 | 4,974.1 | 44.84 | +18 | +530.97 | 5 | 0.66 |
| 2025/05/15 | 140 | -1 | -0.71 | 507 | 7,125.35 | 247 | 48.72 | 3,470.4 | 48.7 | 3,481.3 | 48.86 | +10.9 | +441.3 | 0 | 0 |
| 2025/05/14 | 141 | +5 | +3.68 | 973 | 13,748.7 | 414 | 42.55 | 5,798.35 | 42.17 | 5,859.8 | 42.62 | +61.45 | +1,484.3 | 9 | 0.92 |
| 2025/05/13 | 136 | +3 | +2.26 | 488 | 6,650.05 | 209 | 42.83 | 2,846.95 | 42.81 | 2,850.45 | 42.86 | +3.5 | +167.46 | 1 | 0.2 |
| 2025/05/12 | 133 | -1 | -0.75 | 224 | 3,028.25 | 50 | 22.32 | 681.4 | 22.5 | 675.4 | 22.3 | -6 | -1,200 | 0 | 0 |
| 2025/05/09 | 134 | +0 | +0 | 377 | 5,095.2 | 108 | 28.65 | 1,457.9 | 28.61 | 1,462.1 | 28.7 | +4.2 | +388.89 | 5 | 1.33 |
| 2025/05/08 | 134 | -1.5 | -1.11 | 300 | 4,076.1 | 98 | 32.67 | 1,340.3 | 32.88 | 1,338.1 | 32.83 | -2.2 | -224.49 | 0 | 0 |
| 2025/05/07 | 135.5 | -3.5 | -2.52 | 452 | 6,159.45 | 152 | 33.63 | 2,073.35 | 33.66 | 2,077.9 | 33.74 | +4.55 | +299.34 | 0 | 0 |
| 2025/05/06 | 139 | -1 | -0.71 | 321 | 4,506.95 | 110 | 34.27 | 1,546.9 | 34.32 | 1,545.5 | 34.29 | -1.4 | -127.27 | 0 | 0 |
| 2025/05/05 | 140 | -2.5 | -1.75 | 881 | 12,189.95 | 448 | 50.85 | 6,198.9 | 50.85 | 6,212.45 | 50.96 | +13.55 | +302.46 | 6 | 0.68 |
| 2025/05/02 | 142.5 | +12.5 | +9.62 | 892 | 12,483.95 | 279 | 31.28 | 3,892.3 | 31.18 | 3,914.75 | 31.36 | +22.45 | +804.66 | 0 | 0 |
| 2025/04/30 | 130 | -0.5 | -0.38 | 509 | 6,778.5 | 168 | 33.01 | 2,243.15 | 33.09 | 2,239.8 | 33.04 | -3.35 | -199.4 | 1 | 0.2 |
| 2025/04/29 | 130.5 | -2.5 | -1.88 | 284 | 3,716.15 | 90 | 31.69 | 1,181.4 | 31.79 | 1,180.7 | 31.77 | -0.7 | -77.78 | 0 | 0 |
| 2025/04/28 | 133 | -2 | -1.48 | 377 | 4,991.4 | 161 | 42.71 | 2,128.55 | 42.64 | 2,137.25 | 42.82 | +8.7 | +540.37 | 0 | 0 |
| 2025/04/11 | 105 | -11.5 | -9.87 | 453 | 4,826.4 | 15 | 3.31 | 163.85 | 3.39 | 159.95 | 3.31 | -3.9 | -2,600 | 9 | 1.99 |
| 2025/04/10 | 116.5 | -11 | -8.63 | 4,249 | 55,492.4 | 2,200 | 51.78 | 29,132.4 | 52.5 | 28,542.55 | 51.44 | -589.85 | -2,681.14 | 100 | 2.35 |
| 2025/04/09 | 127.5 | -14 | -9.89 | 469 | 6,033.75 | 17 | 3.62 | 219.6 | 3.64 | 219.8 | 3.64 | +0.2 | +117.65 | 0 | 0 |
| 2025/04/08 | 141.5 | -15.5 | -9.87 | 120 | 1,698 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 157 | -17 | -9.77 | 83 | 1,306.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 174 | +2.5 | +1.46 | 670 | 11,716.22 | 297 | 44.34 | 5,187.1 | 44.27 | 5,179.1 | 44.2 | -8 | -269.36 | 0 | 0 |
| 2025/04/01 | 171.5 | -2 | -1.15 | 729 | 12,490.26 | 386 | 52.96 | 6,614.2 | 52.95 | 6,650.15 | 53.24 | +35.95 | +931.35 | 0 | 0 |
| 2025/03/31 | 173.5 | -19 | -9.87 | 1,852 | 33,440.97 | 838 | 45.25 | 15,196.45 | 45.44 | 15,183.6 | 45.4 | -12.85 | -153.34 | 1 | 0.05 |
| 2025/03/28 | 192.5 | +7.5 | +4.05 | 1,320 | 24,902.33 | 397 | 30.08 | 7,476.7 | 30.02 | 7,459.15 | 29.95 | -17.55 | -442.07 | 1 | 0.08 |
| 2025/03/27 | 185 | +3.5 | +1.93 | 549 | 10,061.53 | 118 | 21.5 | 2,149.3 | 21.36 | 2,155.35 | 21.42 | +6.05 | +512.71 | 0 | 0 |
| 2025/03/26 | 181.5 | +2.5 | +1.4 | 940 | 17,165.52 | 564 | 59.99 | 10,283.3 | 59.91 | 10,292.6 | 59.96 | +9.3 | +164.89 | 0 | 0 |
| 2025/03/25 | 179 | +3.5 | +1.99 | 225 | 4,018.72 | 49 | 21.76 | 868.3 | 21.61 | 869.55 | 21.64 | +1.25 | +255.1 | 0 | 0 |
| 2025/03/24 | 175.5 | +0 | +0 | 181 | 3,194.1 | 62 | 34.17 | 1,090.55 | 34.14 | 1,093.55 | 34.24 | +3 | +483.87 | 0 | 0 |
| 2025/03/21 | 175.5 | -9.5 | -5.14 | 586 | 10,603.39 | 156 | 26.63 | 2,844.9 | 26.83 | 2,820.05 | 26.6 | -24.85 | -1,592.95 | 0 | 0 |
| 2025/03/20 | 185 | +6 | +3.35 | 874 | 16,121.46 | 220 | 25.18 | 4,049.05 | 25.12 | 4,060.3 | 25.19 | +11.25 | +511.36 | 2 | 0.23 |
| 2025/03/19 | 179 | +0.5 | +0.28 | 415 | 7,470.67 | 168 | 40.52 | 3,022.95 | 40.46 | 3,023.7 | 40.47 | +0.75 | +44.64 | 0 | 0 |
| 2025/03/18 | 178.5 | +2.5 | +1.42 | 270 | 4,805.76 | 67 | 24.82 | 1,189.2 | 24.75 | 1,193.85 | 24.84 | +4.65 | +694.03 | 0 | 0 |
| 2025/03/17 | 176 | +2 | +1.15 | 292 | 5,142.35 | 89 | 30.47 | 1,560.35 | 30.34 | 1,565.3 | 30.44 | +4.95 | +556.18 | 6 | 2.05 |
| 2025/03/14 | 174 | +1 | +0.58 | 242 | 4,163.04 | 107 | 44.26 | 1,845.8 | 44.34 | 1,848.65 | 44.41 | +2.85 | +266.36 | 0 | 0 |
| 2025/03/13 | 173 | +2 | +1.17 | 671 | 11,755.05 | 323 | 48.14 | 5,654.85 | 48.11 | 5,658.75 | 48.14 | +3.9 | +120.74 | 2 | 0.3 |
| 2025/03/12 | 171 | +6 | +3.64 | 329 | 5,578.27 | 91 | 27.66 | 1,538.1 | 27.57 | 1,543.3 | 27.67 | +5.2 | +571.43 | 1 | 0.3 |
| 2025/03/11 | 165 | +2 | +1.23 | 320 | 5,254.59 | 61 | 19.05 | 995.35 | 18.94 | 1,005.65 | 19.14 | +10.3 | +1,688.52 | 20 | 6.25 |
| 2025/03/10 | 163 | -5.5 | -3.26 | 433 | 7,157.41 | 93 | 21.49 | 1,537.5 | 21.48 | 1,533.8 | 21.43 | -3.7 | -397.85 | 6 | 1.39 |
| 2025/03/07 | 168.5 | -7.5 | -4.26 | 526 | 9,177.18 | 140 | 26.63 | 2,492.15 | 27.16 | 2,418.9 | 26.36 | -73.25 | -5,232.14 | 40 | 7.61 |
| 2025/03/06 | 176 | +4 | +2.33 | 238 | 4,160.1 | 51 | 21.41 | 887.7 | 21.34 | 893.05 | 21.47 | +5.35 | +1,049.02 | 12 | 5.04 |
| 2025/03/05 | 172 | -0.5 | -0.29 | 93 | 1,605.67 | 5 | 5.36 | 86.45 | 5.38 | 86.1 | 5.36 | -0.35 | -700 | 3 | 3.22 |
| 2025/03/04 | 172.5 | +1.5 | +0.88 | 277 | 4,717.79 | 114 | 41.22 | 1,940.65 | 41.13 | 1,951.25 | 41.36 | +10.6 | +929.82 | 0 | 0 |
| 2025/03/03 | 171 | -2 | -1.16 | 195 | 3,352.56 | 70 | 35.86 | 1,201.55 | 35.84 | 1,204.65 | 35.93 | +3.1 | +442.86 | 2 | 1.02 |
| 2025/02/27 | 173 | +3.5 | +2.06 | 547 | 9,587.61 | 305 | 55.8 | 5,331.2 | 55.61 | 5,345.05 | 55.75 | +13.85 | +454.1 | 10 | 1.83 |
| 2025/02/26 | 169.5 | -4.5 | -2.59 | 626 | 10,632.76 | 241 | 38.47 | 4,088.65 | 38.45 | 4,098.7 | 38.55 | +10.05 | +417.01 | 0 | 0 |
| 2025/02/25 | 174 | -4 | -2.25 | 595 | 10,496.48 | 335 | 56.33 | 5,921.15 | 56.41 | 5,917.8 | 56.38 | -3.35 | -100 | 0 | 0 |
| 2025/02/24 | 178 | +1 | +0.56 | 453 | 8,075.6 | 187 | 41.29 | 3,331 | 41.25 | 3,338.35 | 41.34 | +7.35 | +393.05 | 1 | 0.22 |
| 2025/02/21 | 177 | -3 | -1.67 | 1,003 | 17,802.48 | 584 | 58.2 | 10,370.05 | 58.25 | 10,384.25 | 58.33 | +14.2 | +243.15 | 0 | 0 |
| 2025/02/20 | 180 | -12.5 | -6.49 | 1,669 | 30,927.18 | 685 | 41.04 | 12,696 | 41.05 | 12,689.25 | 41.03 | -6.75 | -98.54 | 0 | 0 |
| 2025/02/19 | 192.5 | +6 | +3.22 | 815 | 15,471.63 | 371 | 45.52 | 7,029.65 | 45.44 | 7,021.5 | 45.38 | -8.15 | -219.68 | 0 | 0 |
| 2025/02/18 | 186.5 | -2.5 | -1.32 | 1,349 | 25,334.36 | 761 | 56.42 | 14,293.4 | 56.42 | 14,313.95 | 56.5 | +20.55 | +270.04 | 1 | 0.07 |
| 2025/02/17 | 189 | +10.5 | +5.88 | 3,187 | 59,702.3 | 1,826 | 57.3 | 34,109.6 | 57.13 | 34,253.05 | 57.37 | +143.45 | +785.6 | 3 | 0.09 |
| 2025/02/14 | 178.5 | +16 | +9.85 | 884 | 15,664.64 | 74 | 8.37 | 1,301.9 | 8.31 | 1,303.75 | 8.32 | +1.85 | +250 | 0 | 0 |
| 2025/02/13 | 162.5 | -4 | -2.4 | 853 | 14,002.25 | 519 | 60.86 | 8,538.95 | 60.98 | 8,557.15 | 61.11 | +18.2 | +350.67 | 2 | 0.23 |
| 2025/02/12 | 166.5 | +1 | +0.6 | 723 | 12,219.63 | 486 | 67.25 | 8,227.35 | 67.33 | 8,219.4 | 67.26 | -7.95 | -163.58 | 1 | 0.14 |
| 2025/02/11 | 165.5 | -0.5 | -0.3 | 569 | 9,544.92 | 325 | 57.07 | 5,455 | 57.15 | 5,452.35 | 57.12 | -2.65 | -81.54 | 0 | 0 |
| 2025/02/10 | 166 | -3.5 | -2.06 | 967 | 16,274.4 | 520 | 53.78 | 8,775.45 | 53.92 | 8,779 | 53.94 | +3.55 | +68.27 | 0 | 0 |
| 2025/02/07 | 169.5 | -3.5 | -2.02 | 824 | 14,271.83 | 410 | 49.73 | 7,105.25 | 49.79 | 7,113.25 | 49.84 | +8 | +195.12 | 10 | 1.21 |
| 2025/02/06 | 173 | -3.5 | -1.98 | 894 | 15,864.11 | 497 | 55.6 | 8,833 | 55.68 | 8,803 | 55.49 | -30 | -603.62 | 10 | 1.12 |
| 2025/02/05 | 176.5 | +5.5 | +3.22 | 1,180 | 20,924.49 | 701 | 59.42 | 12,393.25 | 59.23 | 12,420.2 | 59.36 | +26.95 | +384.45 | 2 | 0.17 |
| 2025/02/04 | 171 | -5 | -2.84 | 1,787 | 31,670.58 | 1,105 | 61.84 | 19,549.2 | 61.73 | 19,595.1 | 61.87 | +45.9 | +415.38 | 5 | 0.28 |
| 2025/02/03 | 176 | +6 | +3.53 | 1,218 | 21,197.85 | 587 | 48.2 | 10,163.4 | 47.95 | 10,214.1 | 48.18 | +50.7 | +863.71 | 2 | 0.16 |
| 2025/01/22 | 170 | +1.5 | +0.89 | 3,001 | 50,352.06 | 2,007 | 66.87 | 33,572.05 | 66.67 | 33,572.4 | 66.68 | +0.35 | +1.74 | 14 | 0.47 |
| 2025/01/21 | 168.5 | -7 | -3.99 | 2,298 | 39,645.84 | 1,408 | 61.28 | 24,316.7 | 61.33 | 24,322.7 | 61.35 | +6 | +42.61 | 8 | 0.35 |
| 2025/01/06 | 162.5 | +9.5 | +6.21 | 3,759 | 60,595.6 | 2,468 | 65.66 | 39,669.8 | 65.47 | 39,706.7 | 65.53 | +36.9 | +149.51 | 1 | 0.03 |
| 2025/01/03 | 153 | +11 | +7.75 | 2,285 | 34,812.38 | 1,209 | 52.91 | 18,379.4 | 52.8 | 18,403.4 | 52.86 | +24 | +198.51 | 3 | 0.13 |
| 2025/01/02 | 142 | -6.5 | -4.38 | 1,235 | 18,069.89 | 621 | 50.29 | 9,102.45 | 50.37 | 9,102.55 | 50.37 | +0.1 | +1.61 | 0 | 0 |
| 2024/12/31 | 148.5 | +5.5 | +3.85 | 1,950 | 28,183.75 | 1,151 | 59.02 | 16,645.7 | 59.06 | 16,613.55 | 58.95 | -32.15 | -279.32 | -- | -- |
| 2024/12/30 | 143 | +13 | +10 | 1,228 | 17,004.64 | 320 | 26.06 | 4,371.9 | 25.71 | 4,408.55 | 25.93 | +36.65 | +1,145.31 | -- | -- |
| 2024/12/27 | 130 | -6 | -4.41 | 512 | 6,677.88 | 198 | 38.65 | 2,579.9 | 38.63 | 2,589.9 | 38.78 | +10 | +505.05 | -- | -- |
| 2024/12/26 | 136 | +9 | +7.09 | 1,027 | 13,880.73 | 348 | 33.9 | 4,666.15 | 33.62 | 4,729.55 | 34.07 | +63.4 | +1,821.84 | -- | -- |
| 2024/12/25 | 127 | -1 | -0.78 | 161 | 2,056.91 | 76 | 47.25 | 975.7 | 47.44 | 973.9 | 47.35 | -1.8 | -236.84 | -- | -- |
| 2024/12/24 | 128 | +0.5 | +0.39 | 182 | 2,359.32 | 87 | 47.72 | 1,124.7 | 47.67 | 1,127.05 | 47.77 | +2.35 | +270.11 | -- | -- |
| 2024/12/23 | 127.5 | -3 | -2.3 | 174 | 2,244.87 | 40 | 22.93 | 514.15 | 22.9 | 515.85 | 22.98 | +1.7 | +425 | -- | -- |
| 2024/12/20 | 130.5 | -3 | -2.25 | 376 | 4,953.77 | 137 | 36.44 | 1,815 | 36.64 | 1,802.65 | 36.39 | -12.35 | -901.46 | -- | -- |
| 2024/12/19 | 133.5 | +2.5 | +1.91 | 171 | 2,259.5 | 67 | 39.19 | 883.1 | 39.08 | 886.95 | 39.25 | +3.85 | +574.63 | -- | -- |
| 2024/12/18 | 131 | +1 | +0.77 | 448 | 5,929.32 | 153 | 34.12 | 2,009.6 | 33.89 | 2,024.9 | 34.15 | +15.3 | +1,000 | -- | -- |
| 2024/12/17 | 130 | +3 | +2.36 | 288 | 3,698.85 | 77 | 26.71 | 985.8 | 26.65 | 989.3 | 26.75 | +3.5 | +454.55 | -- | -- |
| 2024/12/16 | 127 | +3 | +2.42 | 528 | 6,705.42 | 257 | 48.7 | 3,269.4 | 48.76 | 3,271.65 | 48.79 | +2.25 | +87.55 | -- | -- |
| 2024/12/13 | 124 | -1.5 | -1.2 | 241 | 3,013.96 | 63 | 26.16 | 789.95 | 26.21 | 790.25 | 26.22 | +0.3 | +47.62 | -- | -- |
| 2024/12/12 | 125.5 | -4 | -3.09 | 377 | 4,834.81 | 178 | 47.17 | 2,285.75 | 47.28 | 2,285.85 | 47.28 | +0.1 | +5.62 | -- | -- |
| 2024/12/11 | 129.5 | +6 | +4.86 | 534 | 6,760.75 | 247 | 46.22 | 3,118.9 | 46.13 | 3,123.15 | 46.2 | +4.25 | +172.06 | -- | -- |
| 2024/12/10 | 123.5 | +3 | +2.49 | 583 | 7,198.18 | 250 | 42.87 | 3,081.55 | 42.81 | 3,088.95 | 42.91 | +7.4 | +296 | -- | -- |
| 2024/12/09 | 120.5 | -13 | -9.74 | 1,502 | 18,776.57 | 531 | 35.34 | 6,701 | 35.69 | 6,726.3 | 35.82 | +25.3 | +476.46 | -- | -- |
| 2024/12/06 | 133.5 | -7 | -4.98 | 1,118 | 14,970.06 | 373 | 33.37 | 5,032.75 | 33.62 | 5,045.5 | 33.7 | +12.75 | +341.82 | -- | -- |
| 2024/12/05 | 140.5 | -0.5 | -0.35 | 462 | 6,555.08 | 243 | 52.65 | 3,454.45 | 52.7 | 3,461.65 | 52.81 | +7.2 | +296.3 | -- | -- |
| 2024/12/04 | 141 | +1 | +0.71 | 248 | 3,464.41 | 102 | 41.21 | 1,426.95 | 41.19 | 1,432.5 | 41.35 | +5.55 | +544.12 | -- | -- |
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。
