3704
38.7
TWD+0.60 (1.57%)
2026.05.20收盤
合勤控－現股當沖
合勤控最新現股當沖狀況
整理合勤控最新(2026/04/24) 當沖狀況。整體成交張數為816張，佔整體市場成交張數的32.46%。當日現股當沖之總損益為+36.91萬元、每張平均損益則為+452元。
開盤價
38.35
收盤價
38.7
當日範圍
38.1 - 39.15
成交張數
3,677
開盤價(昨)
38.4
收盤價(昨)
38.1
昨日範圍
38 - 39.4
成交張數(昨)
3,769
成交金額
1.42億
成交金額(昨)
1.45億
52週範圍
26.4 - 39.65
發行股數
4億
市值
161億
現股當沖－歷史逐日資訊
開盤價
38.35
收盤價
38.7
成交張數
3,677
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 | 34.45 | -1.3 | -3.64 | 2,514 | 8,735.82 | 816 | 32.46 | 2,817.59 | 32.25 | 2,854.5 | 32.68 | +36.91 | +452.33 | 0 | 0 |
| 2026/04/23 | 35.75 | -2.55 | -6.66 | 4,382 | 15,927.66 | 1,521 | 34.71 | 5,499.31 | 34.53 | 5,554.91 | 34.88 | +55.6 | +365.58 | 0 | 0 |
| 2026/04/22 | 38.3 | +0.3 | +0.79 | 2,813 | 10,750.12 | 578 | 20.55 | 2,203.8 | 20.5 | 2,206.71 | 20.53 | +2.91 | +50.35 | 0 | 0 |
| 2026/04/21 | 38 | +0 | +0 | 3,258 | 12,361.56 | 730 | 22.41 | 2,768.51 | 22.4 | 2,776.09 | 22.46 | +7.58 | +103.84 | 0 | 0 |
| 2026/04/20 | 38 | +0.55 | +1.47 | 5,993 | 22,909.76 | 1,565 | 26.11 | 5,968.18 | 26.05 | 5,975.87 | 26.08 | +7.7 | +49.17 | 0 | 0 |
| 2026/04/17 | 37.45 | +0.45 | +1.22 | 4,448 | 16,756.17 | 1,211 | 27.23 | 4,555.9 | 27.19 | 4,565.97 | 27.25 | +10.07 | +83.15 | 2 | 0.04 |
| 2026/04/16 | 37 | +0.35 | +0.95 | 3,273 | 12,103.98 | 711 | 21.72 | 2,624.1 | 21.68 | 2,628.41 | 21.72 | +4.31 | +60.62 | 12 | 0.37 |
| 2026/04/15 | 36.65 | +0.55 | +1.52 | 3,981 | 14,606.14 | 620 | 15.57 | 2,270.78 | 15.55 | 2,277.36 | 15.59 | +6.58 | +106.13 | 20 | 0.5 |
| 2026/04/14 | 36.1 | -0.55 | -1.5 | 3,656 | 13,303.12 | 784 | 21.45 | 2,855.87 | 21.47 | 2,854.32 | 21.46 | -1.55 | -19.83 | 0 | 0 |
| 2026/04/13 | 36.65 | +3.1 | +9.24 | 7,958 | 28,616.1 | 1,538 | 19.33 | 5,498.38 | 19.21 | 5,564.8 | 19.45 | +66.42 | +431.83 | 0 | 0 |
| 2026/04/10 | 33.55 | -0.8 | -2.33 | 2,195 | 7,407.41 | 425 | 19.37 | 1,443.12 | 19.48 | 1,433.17 | 19.35 | -9.95 | -234.12 | 0 | 0 |
| 2026/04/09 | 34.35 | +0 | +0 | 2,621 | 8,928.17 | 1,017 | 38.8 | 3,467.04 | 38.83 | 3,476.53 | 38.94 | +9.49 | +93.31 | 0 | 0 |
| 2026/04/08 | 34.35 | +1.8 | +5.53 | 4,578 | 15,577.22 | 636 | 13.89 | 2,149.6 | 13.8 | 2,167.43 | 13.91 | +17.82 | +280.27 | 1 | 0.02 |
| 2026/04/07 | 32.55 | +0.15 | +0.46 | 1,224 | 4,015.28 | 347 | 28.34 | 1,137.38 | 28.33 | 1,137.62 | 28.33 | +0.25 | +7.2 | 1 | 0.08 |
| 2026/04/02 | 32.4 | -0.65 | -1.97 | 1,814 | 5,972.35 | 706 | 38.93 | 2,330.14 | 39.02 | 2,328.78 | 38.99 | -1.35 | -19.12 | 1 | 0.06 |
| 2026/04/01 | 33.05 | +0.35 | +1.07 | 1,994 | 6,661.83 | 849 | 42.57 | 2,838.82 | 42.61 | 2,835.72 | 42.57 | -3.1 | -36.57 | 0 | 0 |
| 2026/03/31 | 32.7 | -0.45 | -1.36 | 4,831 | 16,106.17 | 2,181 | 45.14 | 7,275.62 | 45.17 | 7,275.56 | 45.17 | -0.06 | -0.28 | 3 | 0.06 |
| 2026/03/30 | 33.15 | +0.1 | +0.3 | 7,101 | 23,547.92 | 2,500 | 35.2 | 8,223.26 | 34.92 | 8,310.39 | 35.29 | +87.13 | +348.52 | 6 | 0.08 |
| 2026/03/27 | 33.05 | +0.3 | +0.92 | 1,315 | 4,318.78 | 600 | 45.64 | 1,969.58 | 45.6 | 1,971.54 | 45.65 | +1.96 | +32.58 | 3 | 0.23 |
| 2026/03/26 | 32.75 | -0.15 | -0.46 | 2,563 | 8,609.35 | 1,035 | 40.38 | 3,477.4 | 40.39 | 3,476.57 | 40.38 | -0.83 | -8.02 | 2 | 0.08 |
| 2026/03/25 | 32.9 | +0.6 | +1.86 | 804 | 2,650.03 | 181 | 22.51 | 595.91 | 22.49 | 596.53 | 22.51 | +0.62 | +34.25 | 0 | 0 |
| 2026/03/24 | 32.3 | +0.05 | +0.16 | 1,411 | 4,571.03 | 527 | 37.36 | 1,705.91 | 37.32 | 1,711.29 | 37.44 | +5.38 | +101.99 | 0 | 0 |
| 2026/03/23 | 32.25 | -1 | -3.01 | 1,583 | 5,158.38 | 569 | 35.93 | 1,855.12 | 35.96 | 1,855.9 | 35.98 | +0.78 | +13.71 | 1 | 0.06 |
| 2026/03/20 | 33.25 | -0.8 | -2.35 | 2,673 | 9,028.8 | 512 | 19.15 | 1,728.3 | 19.14 | 1,741.17 | 19.28 | +12.87 | +251.37 | 10 | 0.37 |
| 2026/03/19 | 34.05 | -0.55 | -1.59 | 1,798 | 6,180.31 | 264 | 14.68 | 905.59 | 14.65 | 905.61 | 14.65 | +0.01 | +0.57 | 0 | 0 |
| 2026/03/18 | 34.6 | +0.3 | +0.87 | 2,681 | 9,261.44 | 703 | 26.22 | 2,428.24 | 26.22 | 2,438.8 | 26.33 | +10.55 | +150.07 | 6 | 0.22 |
| 2026/03/17 | 34.3 | +1.1 | +3.31 | 3,648 | 12,438.3 | 684 | 18.75 | 2,325.29 | 18.69 | 2,334.43 | 18.77 | +9.14 | +133.7 | 0 | 0 |
| 2026/03/16 | 33.2 | +0.7 | +2.15 | 2,816 | 9,383.74 | 887 | 31.5 | 2,956.77 | 31.51 | 2,959.59 | 31.54 | +2.81 | +31.74 | 0 | 0 |
| 2026/03/13 | 32.5 | +0.35 | +1.09 | 2,116 | 6,879.32 | 531 | 25.09 | 1,720.6 | 25.01 | 1,727.02 | 25.1 | +6.42 | +120.9 | 0 | 0 |
| 2026/03/12 | 32.15 | -0.2 | -0.62 | 1,261 | 4,068.94 | 359 | 28.47 | 1,158.88 | 28.48 | 1,159.64 | 28.5 | +0.77 | +21.45 | 0 | 0 |
| 2026/03/11 | 32.35 | +0.45 | +1.41 | 1,072 | 3,477.11 | 231 | 21.54 | 748.09 | 21.51 | 748.88 | 21.54 | +0.8 | +34.42 | 0 | 0 |
| 2026/03/10 | 31.9 | +0.95 | +3.07 | 2,232 | 7,018.26 | 546 | 24.46 | 1,710.32 | 24.37 | 1,726.89 | 24.61 | +16.57 | +303.57 | 2 | 0.09 |
| 2026/03/09 | 30.95 | -1.6 | -4.92 | 1,707 | 5,250.03 | 425 | 24.9 | 1,304.77 | 24.85 | 1,310.82 | 24.97 | +6.04 | +142.24 | 0 | 0 |
| 2026/03/06 | 32.55 | +0.1 | +0.31 | 1,020 | 3,294.32 | 290 | 28.44 | 935.4 | 28.39 | 938.31 | 28.48 | +2.91 | +100.34 | 1 | 0.1 |
| 2026/03/05 | 32.45 | +1.35 | +4.34 | 2,081 | 6,760.41 | 586 | 28.17 | 1,901.39 | 28.13 | 1,904.38 | 28.17 | +3 | +51.11 | 0 | 0 |
| 2026/03/04 | 31.1 | -1.65 | -5.04 | 3,649 | 11,437.93 | 1,069 | 29.29 | 3,341.66 | 29.22 | 3,365.35 | 29.42 | +23.7 | +221.66 | 0 | 0 |
| 2026/03/03 | 32.75 | -1.25 | -3.68 | 4,435 | 14,647.28 | 1,110 | 25.03 | 3,666.27 | 25.03 | 3,699.91 | 25.26 | +33.64 | +303.06 | 2 | 0.05 |
| 2026/03/02 | 34 | -0.45 | -1.31 | 3,551 | 12,107.74 | 1,347 | 37.93 | 4,576.28 | 37.8 | 4,598.97 | 37.98 | +22.68 | +168.41 | 1 | 0.03 |
| 2026/02/26 | 34.45 | +0.4 | +1.17 | 4,054 | 13,771.74 | 1,123 | 27.7 | 3,801.95 | 27.61 | 3,826.51 | 27.79 | +24.55 | +218.66 | 0 | 0 |
| 2026/02/25 | 34.05 | +0.55 | +1.64 | 3,580 | 12,194.27 | 950 | 26.54 | 3,234.47 | 26.52 | 3,242.26 | 26.59 | +7.79 | +82.05 | 0 | 0 |
| 2026/02/24 | 33.5 | -0.1 | -0.3 | 2,975 | 9,933.95 | 707 | 23.77 | 2,357.91 | 23.74 | 2,368.34 | 23.84 | +10.44 | +147.6 | 1 | 0.03 |
| 2026/02/23 | 33.6 | +0.9 | +2.75 | 2,083 | 6,991.75 | 449 | 21.56 | 1,503.43 | 21.5 | 1,507.7 | 21.56 | +4.28 | +95.21 | 0 | 0 |
| 2026/02/11 | 32.7 | -0.5 | -1.51 | 2,902 | 9,474.78 | 683 | 23.54 | 2,228.11 | 23.52 | 2,232.83 | 23.57 | +4.72 | +69.11 | 1 | 0.03 |
| 2026/02/10 | 33.2 | -0.15 | -0.45 | 2,553 | 8,438.55 | 418 | 16.37 | 1,381.13 | 16.37 | 1,386.26 | 16.43 | +5.12 | +122.61 | 2 | 0.08 |
| 2026/02/09 | 33.35 | -0.3 | -0.89 | 1,777 | 5,986.81 | 327 | 18.4 | 1,105.19 | 18.46 | 1,105.94 | 18.47 | +0.74 | +22.78 | 0 | 0 |
| 2026/02/06 | 33.65 | -1.05 | -3.03 | 2,095 | 7,059.13 | 594 | 28.36 | 1,998.69 | 28.31 | 2,005.79 | 28.41 | +7.09 | +119.36 | 0 | 0 |
| 2026/02/05 | 34.7 | -1.95 | -5.32 | 3,636 | 12,861.95 | 804 | 22.11 | 2,843.53 | 22.11 | 2,852.28 | 22.18 | +8.75 | +108.83 | 1 | 0.03 |
| 2026/02/04 | 36.65 | +0.1 | +0.27 | 2,189 | 7,997.26 | 903 | 41.25 | 3,294.84 | 41.2 | 3,300.95 | 41.28 | +6.1 | +67.55 | 3 | 0.14 |
| 2026/02/03 | 36.55 | +0.2 | +0.55 | 3,458 | 12,595.08 | 1,319 | 38.14 | 4,819.49 | 38.26 | 4,816.64 | 38.24 | -2.85 | -21.61 | 2 | 0.06 |
| 2026/02/02 | 36.35 | -0.1 | -0.27 | 3,003 | 10,944.19 | 921 | 30.67 | 3,352.3 | 30.63 | 3,362.73 | 30.73 | +10.44 | +113.3 | 0 | 0 |
| 2026/01/30 | 36.45 | -1.35 | -3.57 | 4,765 | 17,360.12 | 1,413 | 29.65 | 5,153.73 | 29.69 | 5,155.81 | 29.7 | +2.08 | +14.76 | 6 | 0.13 |
| 2026/01/29 | 37.8 | +0 | +0 | 6,281 | 23,865.47 | 2,005 | 31.92 | 7,599.74 | 31.84 | 7,631.4 | 31.98 | +31.66 | +157.91 | 13 | 0.21 |
| 2026/01/28 | 37.8 | -1.35 | -3.45 | 6,129 | 23,539.8 | 1,749 | 28.53 | 6,745.9 | 28.66 | 6,702.55 | 28.47 | -43.34 | -247.83 | 2 | 0.03 |
| 2026/01/27 | 39.15 | +0 | +0 | 16,189 | 63,283.59 | 7,432 | 45.91 | 29,113.26 | 46 | 29,098.99 | 45.98 | -14.27 | -19.19 | 14 | 0.09 |
| 2026/01/26 | 39.15 | +0.45 | +1.16 | 8,061 | 31,199.37 | 3,257 | 40.41 | 12,563.57 | 40.27 | 12,644.33 | 40.53 | +80.75 | +247.94 | 12 | 0.15 |
| 2026/01/23 | 38.7 | +0.35 | +0.91 | 9,200 | 35,125.32 | 4,201 | 45.66 | 16,020.85 | 45.61 | 16,076.03 | 45.77 | +55.18 | +131.35 | 32 | 0.35 |
| 2026/01/22 | 38.35 | -1.3 | -3.28 | 31,826 | 124,421.06 | 15,514 | 48.75 | 60,755.36 | 48.83 | 60,613.91 | 48.72 | -141.46 | -91.18 | 34 | 0.11 |
| 2026/01/21 | 39.65 | +3.6 | +9.99 | 50,334 | 196,200.5 | 26,083 | 51.82 | 101,398.16 | 51.68 | 101,837.6 | 51.9 | +439.44 | +168.48 | 67 | 0.13 |
| 2026/01/20 | 36.05 | +1.65 | +4.8 | 15,911 | 56,869.18 | 8,250 | 51.85 | 29,393.07 | 51.69 | 29,524.9 | 51.92 | +131.83 | +159.79 | 12 | 0.08 |
| 2026/01/19 | 34.4 | +2 | +6.17 | 5,667 | 19,147.51 | 1,345 | 23.73 | 4,479.89 | 23.4 | 4,563.85 | 23.84 | +83.95 | +624.2 | 0 | 0 |
| 2026/01/16 | 32.4 | -0.35 | -1.07 | 1,859 | 6,040.64 | 257 | 13.83 | 835.13 | 13.83 | 837.18 | 13.86 | +2.04 | +79.57 | 0 | 0 |
| 2026/01/15 | 32.75 | -0.25 | -0.76 | 1,663 | 5,427.76 | 462 | 27.79 | 1,509.77 | 27.82 | 1,512.47 | 27.87 | +2.7 | +58.44 | 0 | 0 |
| 2026/01/14 | 33 | +0.6 | +1.85 | 2,598 | 8,586.68 | 334 | 12.86 | 1,101.49 | 12.83 | 1,104.22 | 12.86 | +2.73 | +81.59 | 0 | 0 |
| 2026/01/13 | 32.4 | -0.65 | -1.97 | 2,626 | 8,527.2 | 1,022 | 38.92 | 3,321.35 | 38.95 | 3,329.7 | 39.05 | +8.36 | +81.75 | 2 | 0.08 |
| 2026/01/12 | 33.05 | +0.55 | +1.69 | 1,646 | 5,403 | 405 | 24.6 | 1,320.89 | 24.45 | 1,326.46 | 24.55 | +5.57 | +137.41 | 0 | 0 |
| 2026/01/09 | 32.5 | -0.45 | -1.37 | 1,384 | 4,523.54 | 334 | 24.13 | 1,094.55 | 24.2 | 1,095.84 | 24.23 | +1.29 | +38.62 | 0 | 0 |
| 2026/01/08 | 32.95 | -0.4 | -1.2 | 1,545 | 5,121.2 | 375 | 24.26 | 1,242.08 | 24.25 | 1,243.47 | 24.28 | +1.4 | +37.2 | 0 | 0 |
| 2026/01/07 | 33.35 | +0.45 | +1.37 | 3,261 | 10,983.08 | 927 | 28.43 | 3,120.02 | 28.41 | 3,127.96 | 28.48 | +7.94 | +85.65 | 0 | 0 |
| 2026/01/06 | 32.9 | +0.25 | +0.77 | 1,583 | 5,211.11 | 297 | 18.76 | 976.69 | 18.74 | 977.74 | 18.76 | +1.05 | +35.35 | 0 | 0 |
| 2026/01/05 | 32.65 | +0.05 | +0.15 | 1,575 | 5,155.55 | 524 | 33.27 | 1,715.99 | 33.28 | 1,718.65 | 33.34 | +2.66 | +50.76 | 0 | 0 |
| 2026/01/02 | 32.6 | +0.6 | +1.88 | 1,025 | 3,318.85 | 212 | 20.68 | 686.25 | 20.68 | 686.61 | 20.69 | +0.35 | +16.75 | 0 | 0 |
| 2025/12/31 | 32 | -0.4 | -1.23 | 1,090 | 3,502.52 | 168 | 15.41 | 540.65 | 15.44 | 540.56 | 15.43 | -0.09 | -5.36 | 0 | 0 |
| 2025/12/30 | 32.4 | -0.2 | -0.61 | 871 | 2,818.03 | 199 | 22.83 | 643.91 | 22.85 | 644.75 | 22.88 | +0.83 | +41.71 | 1 | 0.11 |
| 2025/12/29 | 32.6 | -0.1 | -0.31 | 1,187 | 3,904.41 | 248 | 20.9 | 815.45 | 20.89 | 815.93 | 20.9 | +0.48 | +19.56 | 1 | 0.08 |
| 2025/12/26 | 32.7 | -0.2 | -0.61 | 1,262 | 4,133.32 | 282 | 22.35 | 924.69 | 22.37 | 925.5 | 22.39 | +0.81 | +28.55 | -- | -- |
| 2025/12/19 | 31.95 | +0.45 | +1.43 | 946 | 3,023.47 | 213 | 22.51 | 680.62 | 22.51 | 680.57 | 22.51 | -0.04 | -2.11 | -- | -- |
| 2025/12/18 | 31.5 | -0.6 | -1.87 | 1,752 | 5,552.24 | 433 | 24.71 | 1,373.38 | 24.74 | 1,373.83 | 24.74 | +0.46 | +10.51 | -- | -- |
| 2025/12/17 | 32.1 | -0.25 | -0.77 | 1,278 | 4,142.22 | 227 | 17.76 | 734.72 | 17.74 | 735.63 | 17.76 | +0.92 | +40.31 | -- | -- |
| 2025/12/16 | 32.35 | -0.85 | -2.56 | 2,887 | 9,373.81 | 629 | 21.79 | 2,043.07 | 21.8 | 2,049.8 | 21.87 | +6.73 | +107 | -- | -- |
| 2025/12/15 | 33.2 | -0.1 | -0.3 | 1,847 | 6,184.9 | 570 | 30.86 | 1,907 | 30.83 | 1,912.47 | 30.92 | +5.47 | +95.96 | -- | -- |
| 2025/11/26 | 36.8 | +2.1 | +6.05 | 12,066 | 44,417.94 | 5,158 | 42.51 | 18,788.12 | 42.3 | 18,961.01 | 42.69 | +172.88 | +335.17 | -- | -- |
| 2025/11/25 | 34.7 | +1 | +2.97 | 1,914 | 6,624.23 | 722 | 37.72 | 2,490.55 | 37.6 | 2,498.45 | 37.72 | +7.9 | +109.42 | -- | -- |
| 2025/11/24 | 33.7 | +0.95 | +2.9 | 1,807 | 6,080.04 | 791 | 43.78 | 2,652.91 | 43.63 | 2,667.18 | 43.87 | +14.28 | +180.53 | -- | -- |
| 2025/11/21 | 32.75 | -1.6 | -4.66 | 1,762 | 5,829.59 | 469 | 26.62 | 1,554.09 | 26.66 | 1,560.16 | 26.76 | +6.08 | +129.53 | -- | -- |
| 2025/11/20 | 34.35 | +0.9 | +2.69 | 1,520 | 5,183.04 | 425 | 27.96 | 1,445.59 | 27.89 | 1,449.48 | 27.97 | +3.89 | +91.53 | -- | -- |
| 2025/11/19 | 33.45 | -0.5 | -1.47 | 2,282 | 7,682.1 | 680 | 29.8 | 2,287.51 | 29.78 | 2,300.38 | 29.94 | +12.86 | +189.12 | -- | -- |
| 2025/11/18 | 33.95 | -1.45 | -4.1 | 3,191 | 10,971.38 | 965 | 30.25 | 3,315.91 | 30.22 | 3,334.76 | 30.4 | +18.86 | +195.39 | -- | -- |
| 2025/11/17 | 35.4 | +0.2 | +0.57 | 2,473 | 8,812.23 | 678 | 27.42 | 2,411.2 | 27.36 | 2,414.83 | 27.4 | +3.62 | +53.47 | -- | -- |
| 2025/11/14 | 35.2 | -0.9 | -2.49 | 3,515 | 12,555.64 | 991 | 28.2 | 3,542.41 | 28.21 | 3,548.76 | 28.26 | +6.36 | +64.13 | -- | -- |
| 2025/11/13 | 36.1 | +0.7 | +1.98 | 3,886 | 13,932.1 | 984 | 25.32 | 3,518.01 | 25.25 | 3,523.5 | 25.29 | +5.49 | +55.74 | -- | -- |
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。
