首頁>台灣股市>合晶>交易資訊 - 現股當沖

6182

99.5

TWD

+8.80 (9.70%)

2026.05.29收盤

合晶－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

合晶最新現股當沖狀況

整理合晶最新(2026/04/24) 當沖狀況。整體成交張數為30,052張，佔整體市場成交張數的64.66%。當日現股當沖之總損益為+201萬元、每張平均損益則為+67元。

開盤價

99

收盤價

99.5

當日範圍

96 - 99.7

成交張數

14,736

開盤價(昨)

90.2

收盤價(昨)

90.7

昨日範圍

89.5 - 99.2

成交張數(昨)

17,288

成交金額

14.58億

成交金額(昨)

16.21億

52週範圍

20.2 - 99.5

發行股數

6億

市值

591億

現股當沖－歷史逐日資訊

開盤價

99

收盤價

99.5

成交張數

14,736

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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	40.7	+0	+0	46,476	192,752.71	30,052	64.66	124,607.67	64.65	124,808.85	64.75	+201.19	+66.95	59	0.13
2026/04/23	40.7	-4.3	-9.56	84,431	368,638.59	48,707	57.69	213,576.04	57.94	212,480.25	57.64	-1,095.79	-224.97	85	0.1
2026/04/22	45	+1.75	+4.05	101,638	445,620.32	60,851	59.87	266,148.38	59.73	267,012.73	59.92	+864.36	+142.04	186	0.18
2026/04/21	43.25	+3.9	+9.91	74,024	310,300.73	32,633	44.08	135,379.89	43.63	136,144.63	43.88	+764.74	+234.34	93	0.13
2026/04/20	39.35	+3.55	+9.92	43,473	167,932.62	13,848	31.85	53,049.11	31.59	53,466.06	31.84	+416.94	+301.09	42	0.1
2026/04/17	35.8	-1.2	-3.24	7,450	27,123.79	1,778	23.87	6,523.94	24.05	6,452.34	23.79	-71.6	-402.7	77	1.03
2026/04/16	37	+0.35	+0.95	10,213	37,744.26	2,874	28.14	10,558.57	27.97	10,642.43	28.2	+83.86	+291.79	38	0.37
2026/04/15	36.65	-0.45	-1.21	9,416	34,980.57	2,589	27.5	9,654.24	27.6	9,604.51	27.46	-49.73	-192.06	0	0
2026/04/14	37.1	+1.25	+3.49	14,159	52,513.09	3,725	26.31	13,805.07	26.29	13,843.55	26.36	+38.48	+103.32	0	0
2026/04/13	35.85	-0.1	-0.28	11,134	40,195.94	3,749	33.67	13,555.75	33.72	13,530.07	33.66	-25.68	-68.51	0	0
2026/04/10	35.95	+2.65	+7.96	17,534	61,961.29	7,828	44.64	27,500.74	44.38	27,714.12	44.73	+213.38	+272.59	0	0
2026/04/09	33.3	-0.25	-0.75	4,798	15,932.45	2,134	44.48	7,052.3	44.26	7,086.25	44.48	+33.95	+159.09	4	0.08
2026/04/08	33.55	+2.65	+8.58	5,151	16,844.83	1,304	25.32	4,228	25.1	4,281.3	25.42	+53.3	+408.74	1	0.02
2026/04/07	30.9	-0.4	-1.28	3,141	9,792.35	920	29.29	2,871.32	29.32	2,873.05	29.34	+1.73	+18.75	1	0.03
2026/04/02	31.3	-1.25	-3.84	5,838	18,624.45	1,890	32.37	6,049.28	32.48	6,039.05	32.43	-10.23	-54.13	0	0
2026/04/01	32.55	-0.2	-0.61	5,967	19,709.69	2,251	37.72	7,443.01	37.76	7,447.93	37.79	+4.92	+21.86	2	0.03
2026/03/31	32.75	-0.7	-2.09	5,555	18,349.69	2,781	50.06	9,199.07	50.13	9,220.39	50.25	+21.32	+76.66	4	0.07
2026/03/30	33.45	-1.45	-4.15	4,678	15,786.77	1,331	28.45	4,494.85	28.47	4,495.94	28.48	+1.08	+8.15	0	0
2026/03/27	34.9	-0.65	-1.83	6,518	22,456.01	2,686	41.21	9,258.41	41.23	9,281.53	41.33	+23.12	+86.08	9	0.14
2026/03/26	35.55	+0.95	+2.75	9,773	34,944.53	4,019	41.12	14,335.08	41.02	14,356.24	41.08	+21.16	+52.65	4	0.04
2026/03/25	34.6	+0.9	+2.67	4,370	15,056.7	1,748	40	6,012.66	39.93	6,031.22	40.06	+18.55	+106.15	7	0.16
2026/03/24	33.7	-0.5	-1.46	7,305	25,155.35	3,442	47.12	11,873.68	47.2	11,866.36	47.17	-7.33	-21.28	12	0.16
2026/03/23	34.2	-2.75	-7.44	9,181	31,927.87	3,521	38.35	12,257.11	38.39	12,245.82	38.35	-11.3	-32.09	8	0.09
2026/03/20	36.95	-0.35	-0.94	19,765	73,551.82	10,476	53	38,997.99	53.02	39,113.55	53.18	+115.56	+110.31	32	0.16
2026/03/19	37.3	+0.4	+1.08	51,477	194,150.11	29,265	56.85	110,255.63	56.79	110,569.46	56.95	+313.82	+107.24	82	0.16
2026/03/18	36.9	+3.35	+9.99	30,508	109,947.26	14,072	46.13	50,373.28	45.82	50,659.83	46.08	+286.56	+203.63	45	0.15
2026/03/17	33.55	+0.75	+2.29	5,988	20,188.58	2,227	37.19	7,502.06	37.16	7,499.03	37.14	-3.02	-13.58	6	0.1
2026/03/16	32.8	+0.85	+2.66	5,162	16,875.01	2,050	39.71	6,671.02	39.53	6,711.93	39.77	+40.91	+199.54	2	0.04
2026/03/13	31.95	-0.55	-1.69	4,144	13,249.72	1,301	31.39	4,161.01	31.4	4,161.13	31.41	+0.12	+0.96	0	0
2026/03/12	32.5	-1.35	-3.99	5,569	18,290.92	1,779	31.94	5,846.32	31.96	5,864.56	32.06	+18.24	+102.53	5	0.09
2026/03/11	33.85	+0.7	+2.11	3,538	11,991.99	1,256	35.5	4,253.13	35.47	4,255.31	35.48	+2.18	+17.36	0	0
2026/03/10	33.15	+1.2	+3.76	5,227	17,353.24	2,260	43.24	7,499.2	43.21	7,501.41	43.23	+2.21	+9.78	1	0.02
2026/03/09	31.95	-1.8	-5.33	7,407	23,329.53	2,378	32.1	7,470.31	32.02	7,512.66	32.2	+42.35	+178.11	2	0.03
2026/03/06	33.75	+0.25	+0.75	3,749	12,523.62	1,568	41.82	5,224.02	41.71	5,247.03	41.9	+23.01	+146.75	5	0.13
2026/03/05	33.5	+1.25	+3.88	5,744	19,303.72	2,237	38.94	7,503.51	38.87	7,518.04	38.95	+14.54	+64.98	4	0.07
2026/03/04	32.25	-1.7	-5.01	10,862	35,039.21	4,509	41.51	14,490.34	41.35	14,582.18	41.62	+91.84	+203.68	2	0.02
2026/03/03	33.95	-1.25	-3.55	9,899	34,256.07	3,437	34.72	11,946.89	34.88	12,000.71	35.03	+53.82	+156.59	4	0.04
2026/03/02	35.2	-1.05	-2.9	7,294	25,706.29	2,764	37.89	9,736.22	37.87	9,757.83	37.96	+21.61	+78.2	2	0.03
2026/02/26	36.25	+1.6	+4.62	13,974	50,537.33	6,325	45.26	22,791.81	45.1	22,938.94	45.39	+147.12	+232.61	9	0.06
2026/02/25	34.65	-1.05	-2.94	7,414	25,968.26	1,930	26.03	6,781.48	26.11	6,779.81	26.11	-1.67	-8.65	2	0.03
2026/02/24	35.7	+1.2	+3.48	5,960	21,034.88	1,785	29.95	6,277.29	29.84	6,309.31	29.99	+32.02	+179.38	3	0.05
2026/02/23	34.5	+0.4	+1.17	5,522	19,020.1	2,164	39.19	7,437.02	39.1	7,448.47	39.16	+11.45	+52.89	10	0.18
2026/02/11	34.1	-1.35	-3.81	9,061	31,031.67	3,006	33.18	10,307.3	33.22	10,325.56	33.27	+18.25	+60.73	6	0.07
2026/02/10	35.45	+0.5	+1.43	11,075	39,740.62	6,775	61.17	24,308.74	61.17	24,317.69	61.19	+8.96	+13.23	8	0.07
2026/02/09	34.95	+1.3	+3.86	5,038	17,522.14	2,154	42.76	7,483.31	42.71	7,491.9	42.76	+8.59	+39.88	0	0
2026/02/06	33.65	-0.45	-1.32	7,106	23,814.88	3,445	48.48	11,526.26	48.4	11,587.83	48.66	+61.56	+178.71	6	0.08
2026/02/05	34.1	-1.95	-5.41	7,545	26,342.37	2,717	36.01	9,477.53	35.98	9,544.62	36.23	+67.09	+246.95	4	0.05
2026/02/04	36.05	+0.25	+0.7	6,403	23,017.92	2,877	44.93	10,335.82	44.9	10,343.28	44.94	+7.46	+25.95	0	0
2026/02/03	35.8	+0.7	+1.99	9,518	34,706.75	5,230	54.95	19,058.01	54.91	19,089.22	55	+31.2	+59.66	2	0.02
2026/02/02	35.1	-1.85	-5.01	10,840	38,440.24	4,725	43.59	16,754.6	43.59	16,789.75	43.68	+35.15	+74.38	7	0.06
2026/01/30	36.95	-1	-2.64	12,354	45,686.33	6,073	49.16	22,470.4	49.18	22,516.04	49.28	+45.64	+75.15	17	0.14
2026/01/29	37.95	-0.35	-0.91	15,444	58,187.73	5,210	33.73	19,601.12	33.69	19,699.99	33.86	+98.88	+189.79	27	0.17
2026/01/28	38.3	-0.95	-2.42	21,625	84,998.69	10,129	46.84	39,924.58	46.97	39,935.5	46.98	+10.91	+10.77	33	0.15
2026/01/27	39.25	-0.4	-1.01	12,702	49,788.54	6,349	49.98	24,894.65	50	24,941.69	50.1	+47.05	+74.11	3	0.02
2026/01/26	39.65	+0.95	+2.45	21,161	82,343.18	10,751	50.81	41,596.04	50.52	41,891.93	50.87	+295.88	+275.22	22	0.1
2026/01/23	38.7	-0.4	-1.02	25,814	101,086.38	14,603	56.57	57,178.91	56.56	57,245.79	56.63	+66.89	+45.8	6	0.02
2026/01/22	39.1	-0.8	-2.01	45,645	186,480.84	23,515	51.52	96,358.73	51.67	96,299.4	51.64	-59.32	-25.23	23	0.05
2026/01/21	39.9	+0.25	+0.63	77,629	320,225.65	47,824	61.61	197,389.4	61.64	197,773.78	61.76	+384.38	+80.37	165	0.21
2026/01/20	39.65	+0.8	+2.06	40,063	159,439.6	22,224	55.47	88,328.96	55.4	88,420.01	55.46	+91.05	+40.97	36	0.09
2026/01/19	38.85	+0.35	+0.91	23,500	90,916.52	9,874	42.02	38,152.56	41.96	38,269.07	42.09	+116.51	+118	12	0.05
2026/01/16	38.5	-1.4	-3.51	48,286	189,690.42	22,992	47.62	90,437.8	47.68	90,427.24	47.67	-10.56	-4.59	13	0.03
2026/01/15	39.9	+0.3	+0.76	65,778	252,510.73	37,028	56.29	142,171.17	56.3	142,623.25	56.48	+452.07	+122.09	48	0.07
2026/01/14	39.6	+3.6	+10	60,540	231,196.61	30,031	49.61	113,337.52	49.02	114,267.93	49.42	+930.4	+309.81	40	0.07
2026/01/13	36	+0.15	+0.42	28,375	101,528.38	14,877	52.43	53,180.14	52.38	53,347.06	52.54	+166.91	+112.2	6	0.02
2026/01/12	35.85	+2.8	+8.47	25,152	89,072.34	10,189	40.51	35,888.5	40.29	36,065.54	40.49	+177.03	+173.75	13	0.05
2026/01/09	33.05	-0.75	-2.22	14,023	46,058.04	6,336	45.18	20,752.58	45.06	20,891.97	45.36	+139.38	+219.99	18	0.13
2026/01/08	33.8	-1.15	-3.29	23,547	81,040.82	11,903	50.55	40,978.51	50.57	41,058	50.66	+79.49	+66.78	11	0.05
2026/01/07	34.95	+1.55	+4.64	47,027	163,468.98	23,740	50.48	82,207.49	50.29	82,557.99	50.5	+350.5	+147.64	--	--
2026/01/06	33.4	+1.7	+5.36	53,080	179,276.18	30,815	58.05	104,204.66	58.13	104,058.27	58.04	-146.39	-47.51	--	--
2026/01/05	31.7	+0.45	+1.44	9,100	28,861.47	3,548	38.99	11,256.47	39	11,262.49	39.02	+6.02	+16.97	--	--
2026/01/02	31.25	+0.45	+1.46	6,388	20,051.88	2,346	36.73	7,345.49	36.63	7,352.94	36.67	+7.44	+31.71	--	--
2025/12/31	30.8	-0.15	-0.48	7,112	22,278.87	2,821	39.67	8,835.18	39.66	8,834.47	39.65	-0.71	-2.52	--	--
2025/12/30	30.95	+0.25	+0.81	4,522	13,938.24	1,930	42.68	5,933.13	42.57	5,951.06	42.7	+17.93	+92.88	--	--
2025/12/29	30.7	-0.5	-1.6	8,452	26,636.9	3,237	38.3	10,203.61	38.31	10,175.21	38.2	-28.41	-87.75	--	--
2025/12/26	31.2	+0.55	+1.79	7,448	23,259.82	2,332	31.31	7,243.42	31.14	7,273.67	31.27	+30.25	+129.72	--	--
2025/12/19	30.4	-0.55	-1.78	15,816	48,378.4	8,368	52.91	25,615.68	52.95	25,630.33	52.98	+14.65	+17.51	--	--
2025/12/18	30.95	-0.55	-1.75	52,126	163,670.53	34,443	66.08	107,907.74	65.93	108,513.11	66.3	+605.37	+175.76	--	--
2025/12/17	31.5	+2.85	+9.95	22,646	70,583.23	9,328	41.19	28,841.59	40.86	29,106.93	41.24	+265.34	+284.46	--	--
2025/12/16	28.65	-0.35	-1.21	4,331	12,559.68	1,903	43.94	5,522.02	43.97	5,526.02	44	+4	+20.99	--	--
2025/12/15	29	+0	+0	2,860	8,245.45	1,017	35.56	2,920.53	35.42	2,935.64	35.6	+15.12	+148.67	--	--
2025/11/26	28.55	-0.25	-0.87	2,353	6,751.57	880	37.4	2,525.28	37.4	2,529.46	37.46	+4.18	+47.5	--	--
2025/11/25	28.8	+1.05	+3.78	3,519	10,042.3	1,175	33.39	3,344.64	33.31	3,354.49	33.4	+9.85	+83.83	--	--
2025/11/24	27.75	+0.7	+2.59	2,144	5,862.94	546	25.47	1,486.93	25.36	1,495.65	25.51	+8.71	+159.62	--	--
2025/11/21	27.05	-1.1	-3.91	3,368	9,147.92	1,011	30.02	2,754.07	30.11	2,757.53	30.14	+3.46	+34.17	--	--
2025/11/20	28.15	+1	+3.68	2,931	8,214.41	985	33.61	2,754.91	33.54	2,762.74	33.63	+7.83	+79.54	--	--
2025/11/19	27.15	-0.3	-1.09	3,687	10,061.1	1,047	28.4	2,855.78	28.38	2,865.06	28.48	+9.28	+88.63	--	--
2025/11/18	27.45	-1.35	-4.69	6,425	17,880.98	2,051	31.92	5,714.08	31.96	5,712.44	31.95	-1.64	-7.97	--	--
2025/11/17	28.8	-0.5	-1.71	4,510	13,049.4	1,299	28.8	3,763.68	28.84	3,768.61	28.88	+4.93	+37.99	--	--
2025/11/14	29.3	-0.45	-1.51	3,305	9,760.82	1,131	34.22	3,343.22	34.25	3,343.36	34.25	+0.14	+1.28	--	--
2025/11/13	29.75	-0.15	-0.5	4,746	14,090.75	1,474	31.06	4,378.02	31.07	4,380.73	31.09	+2.71	+18.39	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來