8937
149.5
TWD+3.00 (2.05%)
2025.07.15收盤
合騏－現股當沖
合騏最新現股當沖狀況
整理合騏最新(2025/07/15) 當沖狀況。整體成交張數為34張，佔整體市場成交張數的30.63%。當日現股當沖之總損益為+1.1萬元、每張平均損益則為+324元。
開盤價
146
收盤價
149.5
當日範圍
146 - 149.5
成交張數
111
開盤價(昨)
146.5
收盤價(昨)
146.5
昨日範圍
145.5 - 147.5
成交張數(昨)
24
成交金額
1653.40萬
成交金額(昨)
351.80萬
52週範圍
33.05 - 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
146
收盤價
149.5
成交張數
111
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(%) | ||||||
| 2025/07/15 | 149.5 | +3 | +2.05 | 111 | 1,653.4 | 34 | 30.63 | 505.15 | 30.55 | 506.25 | 30.62 | +1.1 | +323.53 | 0 | 0 |
| 2025/07/14 | 146.5 | -1.5 | -1.01 | 24 | 351.8 | 1 | 4.17 | 14.55 | 4.14 | 14.65 | 4.16 | +0.1 | +1,000 | 0 | 0 |
| 2025/07/11 | 148 | +1.5 | +1.02 | 317 | 4,722.25 | 178 | 56.15 | 2,654.5 | 56.21 | 2,654.25 | 56.21 | -0.25 | -14.04 | 0 | 0 |
| 2025/07/10 | 146.5 | +4 | +2.81 | 244 | 3,612.7 | 101 | 41.39 | 1,490.05 | 41.24 | 1,500.75 | 41.54 | +10.7 | +1,059.41 | 0 | 0 |
| 2025/07/09 | 142.5 | +0 | +0 | 50 | 715.95 | 1 | 2 | 14.45 | 2.02 | 14.25 | 1.99 | -0.2 | -2,000 | 0 | 0 |
| 2025/07/08 | 142.5 | -3 | -2.06 | 75 | 1,078.45 | 7 | 9.33 | 100.6 | 9.33 | 100.7 | 9.34 | +0.1 | +142.86 | 0 | 0 |
| 2025/07/07 | 145.5 | -1.5 | -1.02 | 108 | 1,583.1 | 31 | 28.7 | 454.05 | 28.68 | 457.45 | 28.9 | +3.4 | +1,096.77 | 0 | 0 |
| 2025/07/04 | 147 | -5 | -3.29 | 126 | 1,890.35 | 41 | 32.54 | 618.5 | 32.72 | 620.75 | 32.84 | +2.25 | +548.78 | 0 | 0 |
| 2025/07/03 | 152 | +3 | +2.01 | 178 | 2,686.4 | 68 | 38.2 | 1,024.3 | 38.13 | 1,030.65 | 38.37 | +6.35 | +933.82 | 0 | 0 |
| 2025/07/02 | 149 | +2.5 | +1.71 | 139 | 2,059.15 | 26 | 18.71 | 384.1 | 18.65 | 386.25 | 18.76 | +2.15 | +826.92 | 0 | 0 |
| 2025/07/01 | 146.5 | -1 | -0.68 | 69 | 1,016.55 | 8 | 11.59 | 118.4 | 11.65 | 117.7 | 11.58 | -0.7 | -875 | 0 | 0 |
| 2025/06/30 | 147.5 | -2 | -1.34 | 66 | 979.75 | 12 | 18.18 | 178.1 | 18.18 | 178.15 | 18.18 | +0.05 | +41.67 | 0 | 0 |
| 2025/06/27 | 149.5 | -1 | -0.66 | 144 | 2,147.7 | 23 | 15.97 | 345.25 | 16.08 | 345.05 | 16.07 | -0.2 | -86.96 | 0 | 0 |
| 2025/06/26 | 150.5 | -1 | -0.66 | 93 | 1,403.05 | 22 | 23.66 | 331.85 | 23.65 | 332.75 | 23.72 | +0.9 | +409.09 | 0 | 0 |
| 2025/06/25 | 151.5 | -4.5 | -2.88 | 402 | 6,158.35 | 142 | 35.32 | 2,191.35 | 35.58 | 2,180.3 | 35.4 | -11.05 | -778.17 | 0 | 0 |
| 2025/06/24 | 156 | +6.5 | +4.35 | 597 | 9,238.25 | 311 | 52.09 | 4,804.1 | 52 | 4,800.8 | 51.97 | -3.3 | -106.11 | 0 | 0 |
| 2025/06/23 | 149.5 | +3 | +2.05 | 321 | 4,735.55 | 157 | 48.91 | 2,305.5 | 48.68 | 2,323.7 | 49.07 | +18.2 | +1,159.24 | 0 | 0 |
| 2025/06/20 | 146.5 | -1.5 | -1.01 | 272 | 4,010.7 | 100 | 36.76 | 1,476.9 | 36.82 | 1,480.95 | 36.92 | +4.05 | +405 | 0 | 0 |
| 2025/06/19 | 148 | -7 | -4.52 | 441 | 6,642.05 | 108 | 24.49 | 1,630.7 | 24.55 | 1,634.9 | 24.61 | +4.2 | +388.89 | 0 | 0 |
| 2025/06/18 | 155 | -2 | -1.27 | 615 | 9,745.15 | 287 | 46.67 | 4,537.75 | 46.56 | 4,541.25 | 46.6 | +3.5 | +121.95 | 0 | 0 |
| 2025/06/17 | 157 | +3 | +1.95 | 545 | 8,539.65 | 350 | 64.22 | 5,475.05 | 64.11 | 5,484.1 | 64.22 | +9.05 | +258.57 | 8 | 1.47 |
| 2025/06/16 | 154 | -3 | -1.91 | 929 | 14,369.65 | 497 | 53.5 | 7,679.3 | 53.44 | 7,707.5 | 53.64 | +28.2 | +567.4 | 0 | 0 |
| 2025/06/13 | 157 | -1 | -0.63 | 330 | 5,145.65 | 121 | 36.67 | 1,881.7 | 36.57 | 1,894.9 | 36.83 | +13.2 | +1,090.91 | 0 | 0 |
| 2025/06/12 | 158 | -0.5 | -0.32 | 401 | 6,362.15 | 191 | 47.63 | 3,035 | 47.7 | 3,035.7 | 47.72 | +0.7 | +36.65 | 1 | 0.25 |
| 2025/06/11 | 158.5 | +7 | +4.62 | 1,441 | 22,797.2 | 627 | 43.51 | 9,857.85 | 43.24 | 9,883.8 | 43.36 | +25.95 | +413.88 | 0 | 0 |
| 2025/06/10 | 151.5 | +9.5 | +6.69 | 622 | 9,220.5 | 131 | 21.06 | 1,926.9 | 20.9 | 1,944.2 | 21.09 | +17.3 | +1,320.61 | 0 | 0 |
| 2025/06/09 | 142 | +3 | +2.16 | 240 | 3,407.35 | 133 | 55.42 | 1,889.35 | 55.45 | 1,887.5 | 55.39 | -1.85 | -139.1 | 0 | 0 |
| 2025/06/06 | 139 | +5.5 | +4.12 | 361 | 5,002.8 | 182 | 50.42 | 2,516.55 | 50.3 | 2,509.9 | 50.17 | -6.65 | -365.38 | 1 | 0.28 |
| 2025/06/05 | 133.5 | -2.5 | -1.84 | 120 | 1,619.6 | 26 | 21.67 | 351.7 | 21.72 | 350.85 | 21.66 | -0.85 | -326.92 | 0 | 0 |
| 2025/06/04 | 136 | +0.5 | +0.37 | 283 | 3,874.55 | 130 | 45.94 | 1,780.35 | 45.95 | 1,783.8 | 46.04 | +3.45 | +265.38 | 0 | 0 |
| 2025/06/03 | 135.5 | -1.5 | -1.09 | 157 | 2,155.9 | 69 | 43.95 | 949.1 | 44.02 | 948.25 | 43.98 | -0.85 | -123.19 | 0 | 0 |
| 2025/06/02 | 137 | -6.5 | -4.53 | 260 | 3,607.15 | 62 | 23.85 | 862.75 | 23.92 | 863.7 | 23.94 | +0.95 | +153.23 | 0 | 0 |
| 2025/05/29 | 143.5 | +2.5 | +1.77 | 426 | 6,084.3 | 280 | 65.73 | 3,991 | 65.6 | 3,992.3 | 65.62 | +1.3 | +46.43 | 0 | 0 |
| 2025/05/28 | 141 | -1 | -0.7 | 342 | 4,915.2 | 220 | 64.33 | 3,166.35 | 64.42 | 3,163.65 | 64.36 | -2.7 | -122.73 | 1 | 0.29 |
| 2025/05/27 | 142 | -1 | -0.7 | 402 | 5,683.5 | 212 | 52.74 | 3,002.1 | 52.82 | 2,999.25 | 52.77 | -2.85 | -134.43 | 1 | 0.25 |
| 2025/05/26 | 143 | -7.5 | -4.98 | 576 | 8,341.85 | 167 | 28.99 | 2,422.6 | 29.04 | 2,416.5 | 28.97 | -6.1 | -365.27 | 0 | 0 |
| 2025/05/23 | 150.5 | +1 | +0.67 | 791 | 11,882.8 | 516 | 65.23 | 7,736.5 | 65.11 | 7,750 | 65.22 | +13.5 | +261.63 | 4 | 0.51 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
