4743
49.5
TWD+1.40 (2.91%)
2026.10.16收盤
合一－現股當沖
合一最新現股當沖狀況
整理合一最新(2026/04/24) 當沖狀況。整體成交張數為433張，佔整體市場成交張數的31.72%。當日現股當沖之總損益為-3.2萬元、每張平均損益則為-74元。
開盤價
48.8
收盤價
49.5
當日範圍
48.65 - 50.3
成交張數
2,154
開盤價(昨)
47.65
收盤價(昨)
48.1
昨日範圍
47.2 - 48.4
成交張數(昨)
1,143
成交金額
1.07億
成交金額(昨)
5451.74萬
52週範圍
41.15 - 74.8
發行股數
5億
市值
238億
現股當沖－歷史逐日資訊
開盤價
48.8
收盤價
49.5
成交張數
2,154
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 | 50.6 | -0.8 | -1.56 | 1,365 | 6,932.39 | 433 | 31.72 | 2,201.6 | 31.76 | 2,198.4 | 31.71 | -3.2 | -73.9 | -- | -- |
| 2026/04/23 | 51.4 | -1.5 | -2.84 | 2,463 | 12,688.47 | 644 | 26.15 | 3,313.42 | 26.11 | 3,331.96 | 26.26 | +18.54 | +287.89 | -- | -- |
| 2026/04/22 | 52.9 | +1.1 | +2.12 | 2,238 | 11,888.29 | 622 | 27.79 | 3,293.09 | 27.7 | 3,303.96 | 27.79 | +10.87 | +174.76 | -- | -- |
| 2026/04/21 | 51.8 | -0.6 | -1.15 | 1,913 | 9,933.61 | 361 | 18.87 | 1,875.41 | 18.88 | 1,878.74 | 18.91 | +3.33 | +92.24 | -- | -- |
| 2026/04/20 | 52.4 | -2 | -3.68 | 2,132 | 11,381.62 | 425 | 19.93 | 2,276.38 | 20 | 2,267.55 | 19.92 | -8.83 | -207.76 | -- | -- |
| 2026/04/17 | 54.4 | -1.3 | -2.33 | 1,867 | 10,246.32 | 527 | 28.23 | 2,893.7 | 28.24 | 2,898.12 | 28.28 | +4.42 | +83.87 | -- | -- |
| 2026/04/16 | 55.7 | +1.1 | +2.01 | 2,170 | 12,024.29 | 779 | 35.9 | 4,312.72 | 35.87 | 4,316.43 | 35.9 | +3.71 | +47.63 | -- | -- |
| 2026/04/15 | 54.6 | +1.5 | +2.82 | 2,222 | 12,124.7 | 794 | 35.73 | 4,319.58 | 35.63 | 4,345.66 | 35.84 | +26.08 | +328.46 | -- | -- |
| 2026/04/14 | 53.1 | -0.1 | -0.19 | 1,025 | 5,464.61 | 276 | 26.93 | 1,472.2 | 26.94 | 1,472.08 | 26.94 | -0.12 | -4.35 | -- | -- |
| 2026/04/13 | 53.2 | +0.3 | +0.57 | 1,322 | 7,083.14 | 570 | 43.12 | 3,055.88 | 43.14 | 3,053.36 | 43.11 | -2.52 | -44.21 | -- | -- |
| 2026/04/10 | 52.9 | -0.2 | -0.38 | 1,245 | 6,604.47 | 445 | 35.74 | 2,360.87 | 35.75 | 2,365.5 | 35.82 | +4.63 | +104.04 | -- | -- |
| 2026/04/09 | 53.1 | -1.5 | -2.75 | 1,521 | 8,158.6 | 468 | 30.77 | 2,516.44 | 30.84 | 2,513.47 | 30.81 | -2.97 | -63.46 | -- | -- |
| 2026/04/08 | 54.6 | +0.1 | +0.18 | 1,322 | 7,234.76 | 478 | 36.16 | 2,618.22 | 36.19 | 2,615.77 | 36.16 | -2.45 | -51.26 | -- | -- |
| 2026/04/07 | 54.5 | -0.1 | -0.18 | 1,815 | 9,749.91 | 793 | 43.69 | 4,262.65 | 43.72 | 4,273.9 | 43.84 | +11.25 | +141.87 | -- | -- |
| 2026/04/02 | 54.6 | +1.4 | +2.63 | 3,247 | 17,840.1 | 1,107 | 34.09 | 6,082.64 | 34.1 | 6,079.51 | 34.08 | -3.13 | -28.27 | -- | -- |
| 2026/04/01 | 53.2 | +1.1 | +2.11 | 2,017 | 10,754.51 | 620 | 30.74 | 3,297.63 | 30.66 | 3,306.33 | 30.74 | +8.7 | +140.32 | -- | -- |
| 2026/03/31 | 52.1 | -0.4 | -0.76 | 1,786 | 9,423.14 | 570 | 31.91 | 3,004.82 | 31.89 | 3,015.93 | 32.01 | +11.11 | +194.91 | -- | -- |
| 2026/03/30 | 52.5 | +0.2 | +0.38 | 978 | 5,127.25 | 239 | 24.44 | 1,249.56 | 24.37 | 1,252.96 | 24.44 | +3.4 | +142.26 | -- | -- |
| 2026/03/27 | 52.3 | +0.2 | +0.38 | 1,082 | 5,636.97 | 487 | 45.01 | 2,535.74 | 44.98 | 2,537.22 | 45.01 | +1.48 | +30.39 | -- | -- |
| 2026/03/26 | 52.1 | -1.3 | -2.43 | 1,058 | 5,572.11 | 358 | 33.84 | 1,885.4 | 33.84 | 1,888.32 | 33.89 | +2.92 | +81.56 | -- | -- |
| 2026/03/25 | 53.4 | +1.6 | +3.09 | 1,128 | 5,920.57 | 256 | 22.7 | 1,339.02 | 22.62 | 1,344.1 | 22.7 | +5.08 | +198.44 | -- | -- |
| 2026/03/24 | 51.8 | +0.8 | +1.57 | 1,487 | 7,667.69 | 485 | 32.62 | 2,497.54 | 32.57 | 2,501.93 | 32.63 | +4.39 | +90.52 | -- | -- |
| 2026/03/23 | 51 | -1 | -1.92 | 1,959 | 9,982.52 | 751 | 38.34 | 3,821.43 | 38.28 | 3,823.76 | 38.3 | +2.33 | +31.03 | -- | -- |
| 2026/03/20 | 52 | -0.5 | -0.95 | 4,233 | 22,077.96 | 429 | 10.13 | 2,253.91 | 10.21 | 2,242.5 | 10.16 | -11.41 | -265.97 | -- | -- |
| 2026/03/19 | 52.5 | -2.1 | -3.85 | 2,324 | 12,337.93 | 425 | 18.29 | 2,266.49 | 18.37 | 2,246.78 | 18.21 | -19.71 | -463.76 | -- | -- |
| 2026/03/18 | 54.6 | +0.6 | +1.11 | 1,617 | 8,793.55 | 259 | 16.02 | 1,408.36 | 16.02 | 1,411.02 | 16.05 | +2.66 | +102.7 | -- | -- |
| 2026/03/17 | 54 | -0.9 | -1.64 | 2,054 | 11,142.71 | 408 | 19.86 | 2,216.81 | 19.89 | 2,209.83 | 19.83 | -6.98 | -171.08 | -- | -- |
| 2026/03/16 | 54.9 | -2.4 | -4.19 | 4,062 | 22,533.29 | 819 | 20.16 | 4,579.35 | 20.32 | 4,525.63 | 20.08 | -53.72 | -655.92 | -- | -- |
| 2026/03/13 | 57.3 | +5.2 | +9.98 | 6,875 | 38,659.51 | 2,479 | 36.06 | 13,836.77 | 35.79 | 13,931.36 | 36.04 | +94.59 | +381.57 | -- | -- |
| 2026/03/12 | 52.1 | -1.2 | -2.25 | 1,930 | 10,101.63 | 465 | 24.09 | 2,434.22 | 24.1 | 2,451 | 24.26 | +16.78 | +360.86 | -- | -- |
| 2026/03/11 | 53.3 | +0.8 | +1.52 | 996 | 5,300.66 | 126 | 12.65 | 669.32 | 12.63 | 672.41 | 12.69 | +3.09 | +245.24 | -- | -- |
| 2026/03/10 | 52.5 | +0.1 | +0.19 | 1,177 | 6,189.05 | 222 | 18.86 | 1,166.42 | 18.85 | 1,168.28 | 18.88 | +1.86 | +83.78 | -- | -- |
| 2026/03/09 | 52.4 | -2.5 | -4.55 | 2,333 | 12,129.04 | 687 | 29.45 | 3,568.62 | 29.42 | 3,582.46 | 29.54 | +13.84 | +201.46 | -- | -- |
| 2026/03/06 | 54.9 | +1.1 | +2.04 | 1,532 | 8,307.55 | 359 | 23.43 | 1,934.64 | 23.29 | 1,948.32 | 23.45 | +13.68 | +381.06 | -- | -- |
| 2026/03/05 | 53.8 | +0.6 | +1.13 | 1,349 | 7,287.18 | 381 | 28.24 | 2,057.15 | 28.23 | 2,060.95 | 28.28 | +3.8 | +99.74 | -- | -- |
| 2026/03/04 | 53.2 | -3.4 | -6.01 | 4,022 | 21,735.25 | 784 | 19.49 | 4,236.01 | 19.49 | 4,253.45 | 19.57 | +17.44 | +222.45 | -- | -- |
| 2026/03/03 | 56.6 | -1.6 | -2.75 | 2,193 | 12,522.55 | 481 | 21.93 | 2,757 | 22.02 | 2,757.96 | 22.02 | +0.96 | +19.96 | -- | -- |
| 2026/03/02 | 58.2 | -1.3 | -2.18 | 2,156 | 12,544.44 | 386 | 17.9 | 2,248.03 | 17.92 | 2,247.86 | 17.92 | -0.17 | -4.4 | -- | -- |
| 2026/02/26 | 59.5 | -0.6 | -1 | 2,151 | 12,887.21 | 572 | 26.59 | 3,436.07 | 26.66 | 3,429.05 | 26.61 | -7.02 | -122.73 | -- | -- |
| 2026/02/25 | 60.1 | +0 | +0 | 1,830 | 11,056.32 | 617 | 33.72 | 3,728.88 | 33.73 | 3,732.98 | 33.76 | +4.1 | +66.45 | -- | -- |
| 2026/02/24 | 60.1 | -0.2 | -0.33 | 1,302 | 7,833.76 | 322 | 24.73 | 1,937.31 | 24.73 | 1,939.22 | 24.75 | +1.91 | +59.32 | -- | -- |
| 2026/02/23 | 60.3 | +2.1 | +3.61 | 2,608 | 15,581.14 | 704 | 26.99 | 4,194.57 | 26.92 | 4,209.28 | 27.02 | +14.71 | +208.95 | -- | -- |
| 2026/02/11 | 58.2 | -0.1 | -0.17 | 1,882 | 10,911.17 | 470 | 24.97 | 2,727.69 | 25 | 2,729.91 | 25.02 | +2.22 | +47.23 | -- | -- |
| 2026/02/10 | 58.3 | +0 | +0 | 1,637 | 9,529 | 409 | 24.98 | 2,379.68 | 24.97 | 2,384.6 | 25.02 | +4.92 | +120.29 | -- | -- |
| 2026/02/09 | 58.3 | -0.4 | -0.68 | 2,073 | 12,107.64 | 568 | 27.4 | 3,321.01 | 27.43 | 3,331.15 | 27.51 | +10.14 | +178.52 | -- | -- |
| 2026/02/06 | 58.7 | -1.8 | -2.98 | 2,684 | 15,791.56 | 923 | 34.39 | 5,432.75 | 34.4 | 5,448.75 | 34.5 | +16 | +173.35 | -- | -- |
| 2026/02/05 | 60.5 | -2.2 | -3.51 | 3,041 | 18,744.09 | 1,221 | 40.15 | 7,562.15 | 40.34 | 7,543.26 | 40.24 | -18.89 | -154.71 | -- | -- |
| 2026/02/04 | 62.7 | -2.7 | -4.13 | 4,749 | 30,085.55 | 1,400 | 29.48 | 8,872.99 | 29.49 | 8,881.48 | 29.52 | +8.49 | +60.64 | -- | -- |
| 2026/02/03 | 65.4 | +0.7 | +1.08 | 2,383 | 15,563.64 | 982 | 41.21 | 6,406.45 | 41.16 | 6,419.99 | 41.25 | +13.54 | +137.88 | -- | -- |
| 2026/02/02 | 64.7 | -1.1 | -1.67 | 3,168 | 20,520.98 | 1,550 | 48.93 | 10,035.16 | 48.9 | 10,085.73 | 49.15 | +50.57 | +326.26 | -- | -- |
| 2026/01/30 | 65.8 | -1.9 | -2.81 | 3,502 | 23,199.24 | 1,276 | 36.44 | 8,470 | 36.51 | 8,475.56 | 36.53 | +5.56 | +43.57 | -- | -- |
| 2026/01/29 | 67.7 | +0 | +0 | 2,923 | 19,696.13 | 1,304 | 44.61 | 8,772.09 | 44.54 | 8,810.24 | 44.73 | +38.15 | +292.56 | -- | -- |
| 2026/01/28 | 67.7 | -1.6 | -2.31 | 3,795 | 26,167.54 | 1,402 | 36.94 | 9,686.49 | 37.02 | 9,716.75 | 37.13 | +30.26 | +215.83 | -- | -- |
| 2026/01/27 | 69.3 | +1 | +1.46 | 4,432 | 30,441.11 | 2,096 | 47.29 | 14,368.59 | 47.2 | 14,396.45 | 47.29 | +27.86 | +132.92 | -- | -- |
| 2026/01/26 | 68.3 | -1.2 | -1.73 | 3,532 | 24,491.5 | 1,501 | 42.5 | 10,431.87 | 42.59 | 10,444.16 | 42.64 | +12.29 | +81.88 | -- | -- |
| 2026/01/23 | 69.5 | +0.9 | +1.31 | 2,476 | 17,206.29 | 1,076 | 43.46 | 7,464.85 | 43.38 | 7,472.68 | 43.43 | +7.83 | +72.77 | -- | -- |
| 2026/01/22 | 68.6 | -0.8 | -1.15 | 2,809 | 19,391 | 887 | 31.58 | 6,120.47 | 31.56 | 6,129.62 | 31.61 | +9.15 | +103.16 | -- | -- |
| 2026/01/21 | 69.4 | -1 | -1.42 | 3,229 | 22,666.34 | 1,318 | 40.82 | 9,253.97 | 40.83 | 9,279.67 | 40.94 | +25.7 | +194.99 | -- | -- |
| 2026/01/20 | 70.4 | -0.6 | -0.85 | 3,209 | 22,698.97 | 1,474 | 45.93 | 10,411.37 | 45.87 | 10,437.71 | 45.98 | +26.34 | +178.7 | -- | -- |
| 2026/01/19 | 71 | +0.5 | +0.71 | 5,188 | 37,356.92 | 2,376 | 45.8 | 17,094.31 | 45.76 | 17,141.88 | 45.89 | +47.57 | +200.21 | -- | -- |
| 2026/01/16 | 70.5 | -4.3 | -5.75 | 9,743 | 70,572.66 | 4,487 | 46.05 | 32,562.04 | 46.14 | 32,750.87 | 46.41 | +188.83 | +420.84 | -- | -- |
| 2026/01/15 | 74.8 | +0 | +0 | 5,827 | 43,984.69 | 2,695 | 46.25 | 20,319.72 | 46.2 | 20,345.52 | 46.26 | +25.8 | +95.73 | -- | -- |
| 2026/01/14 | 74.8 | +3.2 | +4.47 | 7,960 | 59,131.4 | 3,206 | 40.28 | 23,712.87 | 40.1 | 23,793.01 | 40.24 | +80.14 | +249.97 | -- | -- |
| 2026/01/13 | 71.6 | +2.6 | +3.77 | 8,265 | 58,584.87 | 3,893 | 47.1 | 27,466.35 | 46.88 | 27,543.42 | 47.01 | +77.07 | +197.97 | -- | -- |
| 2026/01/12 | 69 | -0.3 | -0.43 | 12,399 | 86,887.45 | 6,905 | 55.69 | 48,322.34 | 55.61 | 48,432.22 | 55.74 | +109.88 | +159.13 | -- | -- |
| 2026/01/09 | 69.3 | +6.3 | +10 | 12,687 | 86,414.32 | 4,147 | 32.69 | 28,028.76 | 32.44 | 28,281.35 | 32.73 | +252.59 | +609.09 | -- | -- |
| 2026/01/08 | 63 | +2.1 | +3.45 | 4,462 | 27,793.2 | 1,712 | 38.37 | 10,628.59 | 38.24 | 10,660.22 | 38.36 | +31.63 | +184.75 | -- | -- |
| 2026/01/07 | 60.9 | +2.5 | +4.28 | 4,390 | 26,324.02 | 1,120 | 25.51 | 6,675.6 | 25.36 | 6,718.69 | 25.52 | +43.09 | +384.73 | -- | -- |
| 2026/01/06 | 58.4 | +3 | +5.42 | 4,756 | 28,268.61 | 2,032 | 42.72 | 12,075.62 | 42.72 | 12,065.75 | 42.68 | -9.87 | -48.57 | -- | -- |
| 2026/01/05 | 55.4 | -0.7 | -1.25 | 2,132 | 11,759.01 | 548 | 25.7 | 3,024.6 | 25.72 | 3,023.84 | 25.72 | -0.76 | -13.87 | -- | -- |
| 2026/01/02 | 56.1 | +0.5 | +0.9 | 1,515 | 8,533.44 | 425 | 28.05 | 2,382.5 | 27.92 | 2,394.85 | 28.06 | +12.35 | +290.59 | -- | -- |
| 2025/12/31 | 55.6 | -0.5 | -0.89 | 1,109 | 6,206.62 | 345 | 31.11 | 1,931.25 | 31.12 | 1,928.5 | 31.07 | -2.75 | -79.71 | -- | -- |
| 2025/12/30 | 56.1 | -0.7 | -1.23 | 2,868 | 15,983.97 | 836 | 29.15 | 4,660.38 | 29.16 | 4,674.65 | 29.25 | +14.27 | +170.69 | -- | -- |
| 2025/12/29 | 56.8 | -0.7 | -1.22 | 1,596 | 9,118.55 | 347 | 21.74 | 1,987.23 | 21.79 | 1,983.72 | 21.75 | -3.51 | -101.15 | -- | -- |
| 2025/12/26 | 57.5 | -0.5 | -0.86 | 1,220 | 7,033.85 | 269 | 22.05 | 1,551.31 | 22.05 | 1,551.54 | 22.06 | +0.23 | +8.55 | -- | -- |
| 2025/12/19 | 58.2 | -0.2 | -0.34 | 1,221 | 7,119.89 | 252 | 20.64 | 1,472.51 | 20.68 | 1,471.7 | 20.67 | -0.81 | -32.14 | -- | -- |
| 2025/12/18 | 58.4 | +1.2 | +2.1 | 2,556 | 14,871.48 | 736 | 28.79 | 4,258.5 | 28.64 | 4,286.44 | 28.82 | +27.94 | +379.62 | -- | -- |
| 2025/12/17 | 57.2 | -0.8 | -1.38 | 1,890 | 10,950.48 | 553 | 29.26 | 3,208.17 | 29.3 | 3,213.36 | 29.34 | +5.19 | +93.85 | -- | -- |
| 2025/12/16 | 58 | +0.1 | +0.17 | 1,752 | 10,168.22 | 575 | 32.82 | 3,337.62 | 32.82 | 3,336.31 | 32.81 | -1.31 | -22.78 | -- | -- |
| 2025/12/15 | 57.9 | +0 | +0 | 1,934 | 11,114.04 | 688 | 35.57 | 3,940.27 | 35.45 | 3,966.66 | 35.69 | +26.39 | +383.58 | -- | -- |
| 2025/11/26 | 65.1 | +3 | +4.83 | 3,753 | 24,500.24 | 1,094 | 29.15 | 7,104.97 | 29 | 7,156.03 | 29.21 | +51.06 | +466.73 | -- | -- |
| 2025/11/25 | 62.1 | +1.4 | +2.31 | 2,028 | 12,569.95 | 738 | 36.39 | 4,559.81 | 36.28 | 4,574.03 | 36.39 | +14.22 | +192.68 | -- | -- |
| 2025/11/24 | 60.7 | +3.4 | +5.93 | 2,536 | 15,226.12 | 574 | 22.63 | 3,420.75 | 22.47 | 3,449.65 | 22.66 | +28.9 | +503.48 | -- | -- |
| 2025/11/21 | 57.3 | -1.6 | -2.72 | 1,647 | 9,508.47 | 609 | 36.98 | 3,525.85 | 37.08 | 3,527.63 | 37.1 | +1.78 | +29.23 | -- | -- |
| 2025/11/20 | 58.9 | +0.1 | +0.17 | 867 | 5,106.61 | 378 | 43.6 | 2,225.86 | 43.59 | 2,230.16 | 43.67 | +4.3 | +113.76 | -- | -- |
| 2025/11/19 | 58.8 | +1.2 | +2.08 | 1,513 | 8,856.27 | 517 | 34.17 | 3,015.9 | 34.05 | 3,030.68 | 34.22 | +14.78 | +285.88 | -- | -- |
| 2025/11/18 | 57.6 | -3.2 | -5.26 | 3,088 | 18,112.17 | 793 | 25.68 | 4,644.53 | 25.64 | 4,667.38 | 25.77 | +22.85 | +288.15 | -- | -- |
| 2025/11/17 | 60.8 | -1.7 | -2.72 | 1,540 | 9,468.04 | 378 | 24.55 | 2,324.51 | 24.55 | 2,323.09 | 24.54 | -1.42 | -37.57 | -- | -- |
| 2025/11/14 | 62.5 | -0.3 | -0.48 | 1,265 | 7,954.36 | 496 | 39.21 | 3,115.89 | 39.17 | 3,118.59 | 39.21 | +2.7 | +54.44 | -- | -- |
| 2025/11/13 | 62.8 | +0.8 | +1.29 | 1,201 | 7,509.13 | 280 | 23.31 | 1,747.06 | 23.27 | 1,750.5 | 23.31 | +3.44 | +122.86 | -- | -- |
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。
