1618
45.2
TWD+2.70 (6.35%)
2026.06.03收盤
合機－現股當沖
合機最新現股當沖狀況
整理合機最新(2026/04/24) 當沖狀況。整體成交張數為99張，佔整體市場成交張數的16%。當日現股當沖之總損益為+8,950元、每張平均損益則為+90元。
開盤價
42.7
收盤價
45.2
當日範圍
42.25 - 45.55
成交張數
6,155
開盤價(昨)
42.7
收盤價(昨)
42.5
昨日範圍
41.95 - 42.7
成交張數(昨)
1,034
成交金額
2.74億
成交金額(昨)
4365.14萬
52週範圍
37.9 - 52.2
發行股數
2億
市值
87億
現股當沖－歷史逐日資訊
開盤價
42.7
收盤價
45.2
成交張數
6,155
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(%) | ||||||
| 2026/04/24 | 39.85 | +0.1 | +0.25 | 619 | 2,450.94 | 99 | 16 | 392.38 | 16.01 | 393.28 | 16.05 | +0.9 | +90.4 | 0 | 0 |
| 2026/04/23 | 39.75 | -1.7 | -4.1 | 1,636 | 6,537.75 | 447 | 27.32 | 1,777.66 | 27.19 | 1,792.04 | 27.41 | +14.38 | +321.59 | 0 | 0 |
| 2026/04/22 | 41.45 | -0.15 | -0.36 | 1,503 | 6,182.56 | 280 | 18.63 | 1,152.83 | 18.65 | 1,155.86 | 18.7 | +3.02 | +108.04 | 0 | 0 |
| 2026/04/21 | 41.6 | +2.85 | +7.35 | 3,231 | 13,202.61 | 986 | 30.52 | 3,966.74 | 30.05 | 4,050.45 | 30.68 | +83.72 | +849.04 | 2 | 0.06 |
| 2026/04/20 | 38.75 | -0.3 | -0.77 | 809 | 3,143.97 | 112 | 13.84 | 436.28 | 13.88 | 435.98 | 13.87 | -0.3 | -26.79 | 0 | 0 |
| 2026/04/17 | 39.05 | -0.15 | -0.38 | 384 | 1,500.42 | 56 | 14.59 | 219.09 | 14.6 | 218.97 | 14.59 | -0.12 | -22.32 | 0 | 0 |
| 2026/04/16 | 39.2 | +0.15 | +0.38 | 475 | 1,867.36 | 111 | 23.35 | 436.81 | 23.39 | 436.36 | 23.37 | -0.45 | -40.09 | 0 | 0 |
| 2026/04/15 | 39.05 | +0.25 | +0.64 | 495 | 1,939.25 | 95 | 19.2 | 372.58 | 19.21 | 371.95 | 19.18 | -0.64 | -66.84 | 0 | 0 |
| 2026/04/14 | 38.8 | +0.15 | +0.39 | 553 | 2,150.39 | 97 | 17.53 | 376.79 | 17.52 | 376.82 | 17.52 | +0.04 | +4.12 | 0 | 0 |
| 2026/04/13 | 38.65 | +0.65 | +1.71 | 606 | 2,314.62 | 111 | 18.33 | 422.68 | 18.26 | 423.82 | 18.31 | +1.15 | +103.15 | 0 | 0 |
| 2026/04/10 | 38 | -0.35 | -0.91 | 732 | 2,794.11 | 97 | 13.26 | 372.02 | 13.31 | 370.69 | 13.27 | -1.33 | -137.63 | 0 | 0 |
| 2026/04/09 | 38.35 | -0.65 | -1.67 | 399 | 1,531.48 | 59 | 14.79 | 226.6 | 14.8 | 227.09 | 14.83 | +0.49 | +83.05 | 0 | 0 |
| 2026/04/08 | 39 | +1.05 | +2.77 | 445 | 1,732.21 | 39 | 8.77 | 151.24 | 8.73 | 152.13 | 8.78 | +0.9 | +230.77 | 0 | 0 |
| 2026/04/07 | 37.95 | -0.45 | -1.17 | 441 | 1,680.49 | 83 | 18.82 | 316.81 | 18.85 | 316.83 | 18.85 | +0.01 | +1.81 | 0 | 0 |
| 2026/04/02 | 38.4 | -0.75 | -1.92 | 504 | 1,946.69 | 136 | 26.96 | 524.92 | 26.97 | 526.28 | 27.03 | +1.35 | +99.63 | 0 | 0 |
| 2026/04/01 | 39.15 | +1.25 | +3.3 | 444 | 1,728.13 | 62 | 13.95 | 240.05 | 13.89 | 241.3 | 13.96 | +1.25 | +201.61 | 0 | 0 |
| 2026/03/31 | 37.9 | -1.2 | -3.07 | 671 | 2,578.8 | 135 | 20.13 | 521.91 | 20.24 | 521.4 | 20.22 | -0.51 | -37.78 | 0 | 0 |
| 2026/03/30 | 39.1 | -0.7 | -1.76 | 367 | 1,435.26 | 78 | 21.27 | 305.18 | 21.26 | 305.44 | 21.28 | +0.26 | +33.33 | 0 | 0 |
| 2026/03/27 | 39.8 | -0.1 | -0.25 | 496 | 1,956.02 | 140 | 28.21 | 553.14 | 28.28 | 552.32 | 28.24 | -0.83 | -59.29 | 0 | 0 |
| 2026/03/26 | 39.9 | -0.6 | -1.48 | 551 | 2,210.04 | 75 | 13.62 | 302.38 | 13.68 | 300.45 | 13.6 | -1.93 | -256.67 | 0 | 0 |
| 2026/03/25 | 40.5 | +0.35 | +0.87 | 466 | 1,887.5 | 34 | 7.29 | 137.93 | 7.31 | 138.06 | 7.31 | +0.14 | +41.18 | 0 | 0 |
| 2026/03/24 | 40.15 | +0.25 | +0.63 | 400 | 1,603.76 | 58 | 14.49 | 232.06 | 14.47 | 232.78 | 14.51 | +0.72 | +124.14 | 0 | 0 |
| 2026/03/23 | 39.9 | -0.9 | -2.21 | 571 | 2,288.04 | 111 | 19.45 | 446.3 | 19.51 | 444.89 | 19.44 | -1.4 | -126.13 | 0 | 0 |
| 2026/03/20 | 40.8 | -0.4 | -0.97 | 763 | 3,134.72 | 87 | 11.4 | 358.33 | 11.43 | 357.47 | 11.4 | -0.86 | -98.85 | 0 | 0 |
| 2026/03/19 | 41.2 | -0.85 | -2.02 | 541 | 2,243.05 | 36 | 6.65 | 149.82 | 6.68 | 149.62 | 6.67 | -0.2 | -56.94 | 0 | 0 |
| 2026/03/18 | 42.05 | +0.05 | +0.12 | 483 | 2,029.3 | 82 | 16.97 | 344.62 | 16.98 | 344.92 | 17 | +0.3 | +37.2 | 1 | 0.21 |
| 2026/03/17 | 42 | +0.7 | +1.69 | 589 | 2,472.35 | 71 | 12.06 | 297.59 | 12.04 | 298.09 | 12.06 | +0.5 | +70.42 | 0 | 0 |
| 2026/03/16 | 41.3 | -0.15 | -0.36 | 452 | 1,865.27 | 90 | 19.91 | 371 | 19.89 | 372.5 | 19.97 | +1.5 | +166.67 | 0 | 0 |
| 2026/03/13 | 41.45 | +0.2 | +0.48 | 542 | 2,235.31 | 183 | 33.78 | 752.81 | 33.68 | 754.62 | 33.76 | +1.81 | +98.91 | 1 | 0.18 |
| 2026/03/12 | 41.25 | -0.75 | -1.79 | 608 | 2,521.03 | 93 | 15.29 | 386.31 | 15.32 | 387.07 | 15.35 | +0.76 | +81.72 | 0 | 0 |
| 2026/03/11 | 42 | +0.9 | +2.19 | 635 | 2,668.25 | 69 | 10.86 | 288.59 | 10.82 | 290.45 | 10.89 | +1.86 | +269.57 | 0 | 0 |
| 2026/03/10 | 41.1 | -0.7 | -1.67 | 1,831 | 7,566.85 | 302 | 16.49 | 1,252.84 | 16.56 | 1,251.34 | 16.54 | -1.5 | -49.67 | 0 | 0 |
| 2026/03/09 | 41.8 | -2.2 | -5 | 1,195 | 4,954.6 | 414 | 34.65 | 1,716.11 | 34.64 | 1,720.26 | 34.72 | +4.14 | +100.12 | 0 | 0 |
| 2026/03/06 | 44 | +0.7 | +1.62 | 761 | 3,338.64 | 283 | 37.19 | 1,240.82 | 37.17 | 1,240.8 | 37.16 | -0.02 | -0.71 | 1 | 0.13 |
| 2026/03/05 | 43.3 | +0.45 | +1.05 | 678 | 2,931.66 | 208 | 30.7 | 900.38 | 30.71 | 900.47 | 30.72 | +0.09 | +4.33 | 1 | 0.15 |
| 2026/03/04 | 42.85 | -2.35 | -5.2 | 1,289 | 5,559.31 | 394 | 30.58 | 1,703.71 | 30.65 | 1,705.62 | 30.68 | +1.9 | +48.22 | 0 | 0 |
| 2026/03/03 | 45.2 | -1.05 | -2.27 | 1,203 | 5,479.52 | 283 | 23.52 | 1,287.04 | 23.49 | 1,293.45 | 23.61 | +6.42 | +226.68 | 0 | 0 |
| 2026/03/02 | 46.25 | -0.45 | -0.96 | 904 | 4,177.16 | 230 | 25.44 | 1,059.48 | 25.36 | 1,063.32 | 25.46 | +3.84 | +166.96 | 1 | 0.11 |
| 2026/02/26 | 46.7 | +1.2 | +2.64 | 2,057 | 9,542.4 | 533 | 25.91 | 2,463.03 | 25.81 | 2,469.49 | 25.88 | +6.45 | +121.01 | 0 | 0 |
| 2026/02/25 | 45.5 | +0.2 | +0.44 | 1,265 | 5,747.36 | 405 | 32.02 | 1,838.24 | 31.98 | 1,840.65 | 32.03 | +2.41 | +59.51 | 0 | 0 |
| 2026/02/24 | 45.3 | -0.1 | -0.22 | 1,097 | 4,998.16 | 337 | 30.72 | 1,539.72 | 30.81 | 1,537.35 | 30.76 | -2.37 | -70.33 | 0 | 0 |
| 2026/02/23 | 45.4 | +0.65 | +1.45 | 1,038 | 4,698.8 | 277 | 26.68 | 1,251.48 | 26.63 | 1,252.17 | 26.65 | +0.69 | +24.91 | 0 | 0 |
| 2026/02/11 | 44.75 | -0.9 | -1.97 | 1,638 | 7,351.02 | 322 | 19.66 | 1,449.05 | 19.71 | 1,453.44 | 19.77 | +4.39 | +136.49 | 0 | 0 |
| 2026/02/10 | 45.65 | +1.85 | +4.22 | 3,501 | 16,099.22 | 1,601 | 45.73 | 7,376.06 | 45.82 | 7,355.79 | 45.69 | -20.27 | -126.61 | 4 | 0.11 |
| 2026/02/09 | 43.8 | +0.35 | +0.81 | 705 | 3,097.94 | 111 | 15.75 | 487.73 | 15.74 | 487.81 | 15.75 | +0.09 | +7.66 | 0 | 0 |
| 2026/02/06 | 43.45 | -0.7 | -1.59 | 1,141 | 4,935.92 | 264 | 23.14 | 1,137.06 | 23.04 | 1,141.28 | 23.12 | +4.21 | +159.66 | 1 | 0.09 |
| 2026/02/05 | 44.15 | -0.55 | -1.23 | 862 | 3,825.29 | 239 | 27.72 | 1,060.34 | 27.72 | 1,064.3 | 27.82 | +3.96 | +165.69 | 1 | 0.12 |
| 2026/02/04 | 44.7 | -0.1 | -0.22 | 866 | 3,888.62 | 249 | 28.74 | 1,117.22 | 28.73 | 1,120.74 | 28.82 | +3.52 | +141.16 | 0 | 0 |
| 2026/02/03 | 44.8 | +0.5 | +1.13 | 1,009 | 4,531.77 | 321 | 31.82 | 1,440.33 | 31.78 | 1,444.18 | 31.87 | +3.85 | +120.09 | 0 | 0 |
| 2026/02/02 | 44.3 | -1.25 | -2.74 | 1,696 | 7,560.51 | 526 | 31.01 | 2,342.2 | 30.98 | 2,355.68 | 31.16 | +13.47 | +256.08 | 0 | 0 |
| 2026/01/30 | 45.55 | -1.95 | -4.11 | 1,975 | 9,110.17 | 477 | 24.15 | 2,209.39 | 24.25 | 2,206.59 | 24.22 | -2.79 | -58.6 | 0 | 0 |
| 2026/01/29 | 47.5 | -0.75 | -1.55 | 2,469 | 11,671.73 | 949 | 38.43 | 4,483.77 | 38.42 | 4,491.69 | 38.48 | +7.92 | +83.4 | 1 | 0.04 |
| 2026/01/28 | 48.25 | +0.9 | +1.9 | 3,012 | 14,448.46 | 1,213 | 40.27 | 5,829.52 | 40.35 | 5,823.87 | 40.31 | -5.66 | -46.62 | 2 | 0.07 |
| 2026/01/27 | 47.35 | -1.35 | -2.77 | 3,511 | 16,728.51 | 735 | 20.93 | 3,510.22 | 20.98 | 3,508.87 | 20.98 | -1.35 | -18.44 | 0 | 0 |
| 2026/01/26 | 48.7 | -1.4 | -2.79 | 4,981 | 24,223.68 | 1,351 | 27.12 | 6,582.65 | 27.17 | 6,588.08 | 27.2 | +5.43 | +40.23 | 0 | 0 |
| 2026/01/23 | 50.1 | +0.8 | +1.62 | 17,642 | 89,567.58 | 7,922 | 44.9 | 40,221.94 | 44.91 | 40,189.29 | 44.87 | -32.66 | -41.22 | 65 | 0.37 |
| 2026/01/22 | 49.3 | +2.5 | +5.34 | 20,766 | 103,217.94 | 9,733 | 46.87 | 48,381.54 | 46.87 | 48,410.37 | 46.9 | +28.84 | +29.63 | 9 | 0.04 |
| 2026/01/21 | 46.8 | +1.4 | +3.08 | 5,793 | 27,043.87 | 1,667 | 28.78 | 7,739.84 | 28.62 | 7,786.44 | 28.79 | +46.6 | +279.57 | 4 | 0.07 |
| 2026/01/20 | 45.4 | +0.8 | +1.79 | 3,109 | 14,065.7 | 794 | 25.54 | 3,564.41 | 25.34 | 3,581.12 | 25.46 | +16.71 | +210.45 | 3 | 0.1 |
| 2026/01/19 | 44.6 | +0.9 | +2.06 | 2,839 | 12,622.56 | 661 | 23.28 | 2,923.84 | 23.16 | 2,928.88 | 23.2 | +5.04 | +76.17 | 2 | 0.07 |
| 2026/01/16 | 43.7 | +0.9 | +2.1 | 2,525 | 11,059.33 | 427 | 16.91 | 1,860.64 | 16.82 | 1,870.18 | 16.91 | +9.54 | +223.42 | 4 | 0.16 |
| 2026/01/15 | 42.8 | +0.15 | +0.35 | 726 | 3,102.92 | 184 | 25.35 | 785.32 | 25.31 | 786.4 | 25.34 | +1.09 | +59.24 | 0 | 0 |
| 2026/01/14 | 42.65 | +1.15 | +2.77 | 1,323 | 5,635.83 | 248 | 18.75 | 1,050.4 | 18.64 | 1,056.35 | 18.74 | +5.95 | +239.72 | 0 | 0 |
| 2026/01/13 | 41.5 | -0.35 | -0.84 | 583 | 2,426.8 | 222 | 38.07 | 925.01 | 38.12 | 924.88 | 38.11 | -0.14 | -6.08 | -- | -- |
| 2026/01/12 | 41.85 | +0.85 | +2.07 | 824 | 3,437.66 | 192 | 23.31 | 800.82 | 23.3 | 800.52 | 23.29 | -0.29 | -15.1 | -- | -- |
| 2026/01/09 | 41 | +0.05 | +0.12 | 747 | 3,056.03 | 196 | 26.22 | 800.72 | 26.2 | 801.87 | 26.24 | +1.16 | +58.93 | -- | -- |
| 2026/01/08 | 40.95 | -1.9 | -4.43 | 2,190 | 8,996.16 | 254 | 11.6 | 1,043.48 | 11.6 | 1,044.69 | 11.61 | +1.21 | +47.64 | -- | -- |
| 2026/01/07 | 42.85 | +0.4 | +0.94 | 719 | 3,066.42 | 113 | 15.72 | 479.53 | 15.64 | 482.41 | 15.73 | +2.88 | +254.87 | -- | -- |
| 2026/01/06 | 42.45 | +0.2 | +0.47 | 562 | 2,394.54 | 89 | 15.85 | 379.27 | 15.84 | 379.5 | 15.85 | +0.23 | +25.28 | -- | -- |
| 2026/01/05 | 42.25 | -0.15 | -0.35 | 513 | 2,170.03 | 93 | 18.12 | 393.06 | 18.11 | 393.83 | 18.15 | +0.77 | +82.8 | -- | -- |
| 2026/01/02 | 42.4 | +0.15 | +0.36 | 371 | 1,577.3 | 60 | 16.16 | 254.84 | 16.16 | 254.84 | 16.16 | -0.01 | -1.67 | -- | -- |
| 2025/12/31 | 42.25 | -0.3 | -0.71 | 502 | 2,129.54 | 89 | 17.72 | 378.06 | 17.75 | 378.01 | 17.75 | -0.04 | -5.06 | -- | -- |
| 2025/12/30 | 42.55 | -1.2 | -2.74 | 824 | 3,514.76 | 141 | 17.12 | 602.85 | 17.15 | 602.88 | 17.15 | +0.04 | +2.48 | -- | -- |
| 2025/12/29 | 43.75 | +0.1 | +0.23 | 2,707 | 11,935.12 | 924 | 34.14 | 4,083.75 | 34.22 | 4,075.76 | 34.15 | -7.99 | -86.42 | -- | -- |
| 2025/12/26 | 43.65 | +1.8 | +4.3 | 1,955 | 8,463.26 | 426 | 21.79 | 1,838.4 | 21.72 | 1,847.93 | 21.83 | +9.53 | +223.71 | -- | -- |
| 2025/12/19 | 41.2 | +0.35 | +0.86 | 230 | 948.23 | 27 | 11.72 | 110.94 | 11.7 | 111.21 | 11.73 | +0.27 | +98.15 | -- | -- |
| 2025/12/18 | 40.85 | -0.05 | -0.12 | 234 | 958.87 | 50 | 21.33 | 204.27 | 21.3 | 204.75 | 21.35 | +0.48 | +96 | -- | -- |
| 2025/12/17 | 40.9 | -0.15 | -0.37 | 452 | 1,856.16 | 88 | 19.45 | 360.46 | 19.42 | 361.54 | 19.48 | +1.07 | +122.16 | -- | -- |
| 2025/12/16 | 41.05 | -1.45 | -3.41 | 976 | 4,035.19 | 172 | 17.63 | 710.36 | 17.6 | 716.39 | 17.75 | +6.03 | +350.58 | -- | -- |
| 2025/12/15 | 42.5 | +0.15 | +0.35 | 599 | 2,555.92 | 234 | 39.09 | 997.85 | 39.04 | 998.71 | 39.07 | +0.86 | +36.97 | -- | -- |
| 2025/11/26 | 41.9 | +0.9 | +2.2 | 376 | 1,576.31 | 59 | 15.61 | 245.69 | 15.59 | 246.28 | 15.62 | +0.6 | +101.69 | -- | -- |
| 2025/11/25 | 41 | +0.5 | +1.23 | 253 | 1,034.22 | 34 | 13.45 | 138.99 | 13.44 | 139.01 | 13.44 | +0.03 | +7.35 | -- | -- |
| 2025/11/24 | 40.5 | +0.05 | +0.12 | 360 | 1,462.12 | 69 | 19.17 | 280.42 | 19.18 | 281.74 | 19.27 | +1.32 | +191.3 | -- | -- |
| 2025/11/21 | 40.45 | -0.8 | -1.94 | 644 | 2,631.43 | 231 | 35.88 | 946 | 35.95 | 947.14 | 35.99 | +1.15 | +49.78 | -- | -- |
| 2025/11/20 | 41.25 | +0.65 | +1.6 | 391 | 1,617.04 | 94 | 24.05 | 388.44 | 24.02 | 388.9 | 24.05 | +0.46 | +48.4 | -- | -- |
| 2025/11/19 | 40.6 | -0.4 | -0.98 | 748 | 3,038.16 | 126 | 16.85 | 512.05 | 16.85 | 512.86 | 16.88 | +0.81 | +64.29 | -- | -- |
| 2025/11/18 | 41 | -1.05 | -2.5 | 821 | 3,396.98 | 158 | 19.24 | 652.61 | 19.21 | 655.28 | 19.29 | +2.67 | +168.99 | -- | -- |
| 2025/11/17 | 42.05 | -1 | -2.32 | 711 | 3,011.73 | 78 | 10.97 | 331.05 | 10.99 | 332.74 | 11.05 | +1.7 | +217.31 | -- | -- |
| 2025/11/14 | 43.05 | -1.1 | -2.49 | 722 | 3,131.71 | 106 | 14.68 | 460.24 | 14.7 | 461.19 | 14.73 | +0.94 | +89.15 | -- | -- |
| 2025/11/13 | 44.15 | +0.65 | +1.49 | 911 | 4,025.39 | 273 | 29.95 | 1,205.38 | 29.94 | 1,205.22 | 29.94 | -0.16 | -5.86 | -- | -- |
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。
