6509
47.65
TWD+0.70 (1.49%)
2026.05.20收盤
聚和－現股當沖
聚和最新現股當沖狀況
整理聚和最新(2026/04/24) 當沖狀況。整體成交張數為385張，佔整體市場成交張數的26.24%。當日現股當沖之總損益為+11.13萬元、每張平均損益則為+289元。
開盤價
47.5
收盤價
47.65
當日範圍
46.3 - 47.8
成交張數
2,925
開盤價(昨)
48.2
收盤價(昨)
46.95
昨日範圍
45.5 - 48.3
成交張數(昨)
4,141
成交金額
1.38億
成交金額(昨)
1.94億
52週範圍
30.3 - 47.65
發行股數
2億
市值
94億
現股當沖－歷史逐日資訊
開盤價
47.5
收盤價
47.65
成交張數
2,925
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 | 42.25 | -0.8 | -1.86 | 1,467 | 6,247.45 | 385 | 26.24 | 1,638.62 | 26.23 | 1,649.75 | 26.41 | +11.13 | +289.09 | 0 | 0 |
| 2026/04/23 | 43.05 | -1 | -2.27 | 3,982 | 17,179.1 | 1,315 | 33.02 | 5,711.54 | 33.25 | 5,707.72 | 33.22 | -3.82 | -29.05 | 0 | 0 |
| 2026/04/22 | 44.05 | +0.4 | +0.92 | 3,778 | 16,850.96 | 1,218 | 32.24 | 5,439.25 | 32.28 | 5,438.6 | 32.27 | -0.65 | -5.3 | 28 | 0.74 |
| 2026/04/21 | 43.65 | -0.3 | -0.68 | 2,182 | 9,516.11 | 521 | 23.88 | 2,274.7 | 23.9 | 2,274.17 | 23.9 | -0.53 | -10.17 | 0 | 0 |
| 2026/04/20 | 43.95 | -0.3 | -0.68 | 2,731 | 12,091.82 | 640 | 23.43 | 2,845.03 | 23.53 | 2,840.08 | 23.49 | -4.95 | -77.27 | 0 | 0 |
| 2026/04/17 | 44.25 | -0.3 | -0.67 | 2,587 | 11,435.25 | 563 | 21.76 | 2,489.43 | 21.77 | 2,493.8 | 21.81 | +4.38 | +77.71 | 1 | 0.04 |
| 2026/04/16 | 44.55 | -0.4 | -0.89 | 2,747 | 12,312.45 | 633 | 23.04 | 2,840.82 | 23.07 | 2,845.41 | 23.11 | +4.58 | +72.35 | 4 | 0.15 |
| 2026/04/15 | 44.95 | -0.6 | -1.32 | 3,466 | 15,611.23 | 763 | 22.01 | 3,440.14 | 22.04 | 3,440.78 | 22.04 | +0.63 | +8.26 | 0 | 0 |
| 2026/04/14 | 45.55 | -0.95 | -2.04 | 4,686 | 21,432.4 | 1,438 | 30.69 | 6,579.36 | 30.7 | 6,582.24 | 30.71 | +2.88 | +19.99 | 0 | 0 |
| 2026/04/13 | 46.5 | -0.75 | -1.59 | 9,361 | 44,037.12 | 4,141 | 44.24 | 19,495.01 | 44.27 | 19,483.87 | 44.24 | -11.14 | -26.9 | 32 | 0.34 |
| 2026/04/10 | 47.25 | +2.85 | +6.42 | 16,496 | 76,608.3 | 7,216 | 43.74 | 33,249.96 | 43.4 | 33,682.14 | 43.97 | +432.17 | +598.91 | 15 | 0.09 |
| 2026/04/09 | 44.4 | -0.5 | -1.11 | 2,470 | 11,024.31 | 669 | 27.09 | 2,991.36 | 27.13 | 2,986.8 | 27.09 | -4.56 | -68.16 | 0 | 0 |
| 2026/04/08 | 44.9 | +1.9 | +4.42 | 3,749 | 16,580.85 | 1,050 | 28.01 | 4,611.85 | 27.81 | 4,641.53 | 27.99 | +29.68 | +282.71 | 5 | 0.13 |
| 2026/04/07 | 43 | -1.65 | -3.7 | 5,684 | 24,367.22 | 1,488 | 26.18 | 6,382.48 | 26.19 | 6,407.89 | 26.3 | +25.41 | +170.73 | 5 | 0.09 |
| 2026/04/02 | 44.65 | -1.4 | -3.04 | 5,891 | 26,480.93 | 1,956 | 33.2 | 8,786.55 | 33.18 | 8,804.78 | 33.25 | +18.23 | +93.2 | 14 | 0.24 |
| 2026/04/01 | 46.05 | +1.65 | +3.72 | 10,655 | 49,157.74 | 4,087 | 38.36 | 18,827.63 | 38.3 | 18,860.82 | 38.37 | +33.19 | +81.2 | 10 | 0.09 |
| 2026/03/31 | 44.4 | -1.2 | -2.63 | 6,567 | 29,767.45 | 2,859 | 43.54 | 12,979.61 | 43.6 | 12,944.06 | 43.48 | -35.55 | -124.34 | 7 | 0.11 |
| 2026/03/30 | 45.6 | +0 | +0 | 4,379 | 19,842.5 | 1,761 | 40.21 | 7,967.02 | 40.15 | 7,999.56 | 40.32 | +32.54 | +184.78 | 3 | 0.07 |
| 2026/03/27 | 45.6 | +0.25 | +0.55 | 5,557 | 25,291.22 | 1,934 | 34.8 | 8,788.7 | 34.75 | 8,819.23 | 34.87 | +30.53 | +157.86 | 20 | 0.36 |
| 2026/03/26 | 45.35 | +0.05 | +0.11 | 10,764 | 49,281.89 | 3,620 | 33.63 | 16,567.06 | 33.62 | 16,600.44 | 33.68 | +33.38 | +92.21 | 103 | 0.96 |
| 2026/03/25 | 45.3 | +2.5 | +5.84 | 11,041 | 49,745.65 | 4,326 | 39.18 | 19,430.76 | 39.06 | 19,558.38 | 39.32 | +127.62 | +295.01 | 0 | 0 |
| 2026/03/24 | 42.8 | -0.7 | -1.61 | 6,550 | 29,134.69 | 2,585 | 39.47 | 11,539.75 | 39.61 | 11,442.75 | 39.28 | -96.99 | -375.2 | 0 | 0 |
| 2026/03/23 | 43.5 | -0.45 | -1.02 | 5,743 | 25,092.4 | 2,191 | 38.15 | 9,556.68 | 38.09 | 9,637.65 | 38.41 | +80.97 | +369.56 | 0 | 0 |
| 2026/03/20 | 43.95 | -2.35 | -5.08 | 7,861 | 35,185.1 | 2,616 | 33.28 | 11,712.16 | 33.29 | 11,778.1 | 33.47 | +65.94 | +252.06 | 0 | 0 |
| 2026/03/19 | 46.3 | +0.1 | +0.22 | 12,927 | 60,511.11 | 6,216 | 48.09 | 29,062.26 | 48.03 | 29,102.31 | 48.09 | +40.05 | +64.42 | 8 | 0.06 |
| 2026/03/18 | 46.2 | +0.45 | +0.98 | 21,147 | 94,449.39 | 11,063 | 52.31 | 49,190.83 | 52.08 | 49,707.22 | 52.63 | +516.39 | +466.77 | 35 | 0.17 |
| 2026/03/17 | 45.75 | +4.15 | +9.98 | 19,725 | 87,243.51 | 8,875 | 44.99 | 38,833.88 | 44.51 | 39,378.67 | 45.14 | +544.79 | +613.85 | 5 | 0.03 |
| 2026/03/16 | 41.6 | +1.5 | +3.74 | 5,157 | 21,428.39 | 1,857 | 36.01 | 7,688.96 | 35.88 | 7,726.38 | 36.06 | +37.42 | +201.51 | 1 | 0.02 |
| 2026/03/13 | 40.1 | +1.05 | +2.69 | 3,011 | 12,198.91 | 907 | 30.12 | 3,654.42 | 29.96 | 3,672.43 | 30.1 | +18.02 | +198.62 | 0 | 0 |
| 2026/03/12 | 39.05 | -2 | -4.87 | 3,495 | 13,739.25 | 775 | 22.17 | 3,050.45 | 22.2 | 3,052.7 | 22.22 | +2.25 | +29.1 | 0 | 0 |
| 2026/03/11 | 41.05 | +0.4 | +0.98 | 2,573 | 10,334.97 | 931 | 36.18 | 3,722.96 | 36.02 | 3,744.08 | 36.23 | +21.12 | +226.85 | 42 | 1.63 |
| 2026/03/10 | 40.65 | +0.95 | +2.39 | 3,537 | 14,533.94 | 1,356 | 38.34 | 5,558.55 | 38.25 | 5,568.3 | 38.31 | +9.76 | +71.94 | 3 | 0.08 |
| 2026/03/09 | 39.7 | -0.55 | -1.37 | 1,633 | 6,368.94 | 504 | 30.86 | 1,964.57 | 30.85 | 1,974.19 | 31 | +9.62 | +190.97 | 3 | 0.18 |
| 2026/03/06 | 40.25 | -0.15 | -0.37 | 1,938 | 7,845.52 | 690 | 35.6 | 2,796.68 | 35.65 | 2,795.44 | 35.63 | -1.24 | -17.9 | 5 | 0.26 |
| 2026/03/05 | 40.4 | +0.75 | +1.89 | 2,829 | 11,459.16 | 1,021 | 36.09 | 4,136.84 | 36.1 | 4,136.04 | 36.09 | -0.8 | -7.84 | 40 | 1.41 |
| 2026/03/04 | 39.65 | -0.65 | -1.61 | 2,312 | 9,116.23 | 946 | 40.92 | 3,729.28 | 40.91 | 3,737.3 | 41 | +8.02 | +84.78 | 0 | 0 |
| 2026/03/03 | 40.3 | -1.1 | -2.66 | 3,313 | 13,235.35 | 1,117 | 33.72 | 4,450.28 | 33.62 | 4,471.49 | 33.78 | +21.21 | +189.88 | 30 | 0.91 |
| 2026/03/02 | 41.4 | +2.05 | +5.21 | 7,187 | 29,728.44 | 2,906 | 40.43 | 11,955.43 | 40.22 | 12,056.83 | 40.56 | +101.4 | +348.93 | 6 | 0.08 |
| 2026/02/26 | 39.35 | +0.55 | +1.42 | 1,857 | 7,239.83 | 618 | 33.28 | 2,405.39 | 33.22 | 2,414.64 | 33.35 | +9.24 | +149.51 | 0 | 0 |
| 2026/02/25 | 38.8 | -0.6 | -1.52 | 3,702 | 14,729.48 | 1,411 | 38.11 | 5,632.66 | 38.24 | 5,614.85 | 38.12 | -17.81 | -126.22 | 2 | 0.05 |
| 2026/02/24 | 39.4 | -0.75 | -1.87 | 3,428 | 13,406.1 | 1,064 | 31.04 | 4,162.48 | 31.05 | 4,170.55 | 31.11 | +8.07 | +75.85 | 13 | 0.38 |
| 2026/02/23 | 40.15 | +2.45 | +6.5 | 8,451 | 33,709.68 | 3,784 | 44.78 | 15,088.86 | 44.76 | 15,088.84 | 44.76 | -0.03 | -0.07 | 3 | 0.04 |
| 2026/02/11 | 37.7 | +3.4 | +9.91 | 4,946 | 18,435.88 | 1,449 | 29.3 | 5,397.86 | 29.28 | 5,433.39 | 29.47 | +35.53 | +245.2 | 0 | 0 |
| 2026/02/10 | 34.3 | +0.2 | +0.59 | 371 | 1,265.56 | 71 | 19.14 | 241.68 | 19.1 | 242.19 | 19.14 | +0.52 | +72.54 | 0 | 0 |
| 2026/02/09 | 34.1 | +0.3 | +0.89 | 318 | 1,078.71 | 57 | 17.92 | 193.28 | 17.92 | 194.02 | 17.99 | +0.74 | +129.82 | 0 | 0 |
| 2026/02/06 | 33.8 | -0.6 | -1.74 | 373 | 1,263.32 | 79 | 21.18 | 267.51 | 21.18 | 267.31 | 21.16 | -0.2 | -25.95 | 0 | 0 |
| 2026/02/05 | 34.4 | -0.45 | -1.29 | 393 | 1,352.52 | 70 | 17.81 | 241.47 | 17.85 | 242.07 | 17.9 | +0.6 | +85.71 | 0 | 0 |
| 2026/02/04 | 34.85 | +0.6 | +1.75 | 499 | 1,732.22 | 53 | 10.62 | 183.24 | 10.58 | 184.46 | 10.65 | +1.22 | +230.19 | 0 | 0 |
| 2026/02/03 | 34.25 | -0.75 | -2.14 | 674 | 2,348.8 | 105 | 15.58 | 365.85 | 15.58 | 366.06 | 15.59 | +0.21 | +20.48 | 0 | 0 |
| 2026/02/02 | 35 | -0.3 | -0.85 | 705 | 2,474.24 | 230 | 32.62 | 806.4 | 32.59 | 805.38 | 32.55 | -1.01 | -44.13 | 0 | 0 |
| 2026/01/30 | 35.3 | -0.3 | -0.84 | 299 | 1,052.91 | 61 | 20.4 | 214.72 | 20.39 | 215.26 | 20.44 | +0.55 | +89.34 | 0 | 0 |
| 2026/01/29 | 35.6 | +0.15 | +0.42 | 452 | 1,605.34 | 61 | 13.5 | 216.49 | 13.49 | 216.52 | 13.49 | +0.03 | +4.92 | 0 | 0 |
| 2026/01/28 | 35.45 | +0.05 | +0.14 | 533 | 1,888.62 | 20 | 3.75 | 70.78 | 3.75 | 70.76 | 3.75 | -0.02 | -10 | 0 | 0 |
| 2026/01/27 | 35.4 | +0.05 | +0.14 | 535 | 1,883.77 | 88 | 16.45 | 309.82 | 16.45 | 310.79 | 16.5 | +0.96 | +109.66 | 0 | 0 |
| 2026/01/26 | 35.35 | +0.2 | +0.57 | 492 | 1,729.32 | 65 | 13.21 | 228.25 | 13.2 | 229.13 | 13.25 | +0.88 | +135.38 | 0 | 0 |
| 2026/01/23 | 35.15 | +0.1 | +0.29 | 424 | 1,485.16 | 60 | 14.15 | 209.76 | 14.12 | 210.75 | 14.19 | +0.98 | +164.17 | 0 | 0 |
| 2026/01/22 | 35.05 | -0.1 | -0.28 | 645 | 2,266.38 | 108 | 16.74 | 378.55 | 16.7 | 379.76 | 16.76 | +1.22 | +112.5 | 0 | 0 |
| 2026/01/21 | 35.15 | +1.15 | +3.38 | 893 | 3,114.64 | 108 | 12.09 | 376.39 | 12.08 | 379.83 | 12.19 | +3.44 | +318.06 | 0 | 0 |
| 2026/01/20 | 34 | -0.25 | -0.73 | 386 | 1,310.93 | 35 | 9.07 | 118.87 | 9.07 | 118.97 | 9.08 | +0.1 | +28.57 | 0 | 0 |
| 2026/01/19 | 34.25 | +0.3 | +0.88 | 326 | 1,118.2 | 16 | 4.91 | 54.73 | 4.89 | 54.9 | 4.91 | +0.17 | +103.12 | 0 | 0 |
| 2026/01/16 | 33.95 | -0.15 | -0.44 | 286 | 973.83 | 35 | 12.24 | 119.16 | 12.24 | 119.43 | 12.26 | +0.28 | +78.57 | 0 | 0 |
| 2026/01/15 | 34.1 | -0.1 | -0.29 | 259 | 882.15 | 24 | 9.27 | 81.73 | 9.26 | 81.86 | 9.28 | +0.14 | +56.25 | 0 | 0 |
| 2026/01/14 | 34.2 | +0.45 | +1.33 | 587 | 2,002.69 | 50 | 8.52 | 169.89 | 8.48 | 170.64 | 8.52 | +0.75 | +150 | 0 | 0 |
| 2026/01/13 | 33.75 | +0.25 | +0.75 | 496 | 1,672.45 | 41 | 8.27 | 138.05 | 8.25 | 138.39 | 8.27 | +0.34 | +82.93 | 0 | 0 |
| 2026/01/12 | 33.5 | +0.5 | +1.52 | 367 | 1,225.16 | 61 | 16.62 | 203.26 | 16.59 | 204.13 | 16.66 | +0.88 | +143.44 | 0 | 0 |
| 2026/01/09 | 33 | +0.2 | +0.61 | 159 | 523.22 | 19 | 11.95 | 62.33 | 11.91 | 62.63 | 11.97 | +0.31 | +163.16 | 0 | 0 |
| 2026/01/08 | 32.8 | -0.3 | -0.91 | 238 | 781.67 | 32 | 13.45 | 105.11 | 13.45 | 105.36 | 13.48 | +0.24 | +76.56 | 0 | 0 |
| 2026/01/07 | 33.1 | +0.65 | +2 | 412 | 1,358.29 | 58 | 14.08 | 190.74 | 14.04 | 191.25 | 14.08 | +0.51 | +87.93 | 0 | 0 |
| 2026/01/06 | 32.45 | +0.55 | +1.72 | 468 | 1,518.44 | 68 | 14.53 | 220.29 | 14.51 | 220.82 | 14.54 | +0.53 | +77.21 | 0 | 0 |
| 2026/01/05 | 31.9 | -0.45 | -1.39 | 468 | 1,494.51 | 54 | 11.54 | 172.76 | 11.56 | 172.46 | 11.54 | -0.3 | -55.56 | 0 | 0 |
| 2026/01/02 | 32.35 | -0.1 | -0.31 | 219 | 712.26 | 60 | 27.4 | 195.12 | 27.4 | 195.72 | 27.48 | +0.6 | +100 | 0 | 0 |
| 2025/12/31 | 32.45 | -0.25 | -0.76 | 275 | 894.74 | 24 | 8.73 | 78.17 | 8.74 | 78.09 | 8.73 | -0.08 | -33.33 | 0 | 0 |
| 2025/12/30 | 32.7 | -0.1 | -0.3 | 174 | 566.79 | 16 | 9.2 | 52.12 | 9.2 | 52.18 | 9.21 | +0.06 | +37.5 | 0 | 0 |
| 2025/12/29 | 32.8 | -0.2 | -0.61 | 297 | 972.32 | 48 | 16.16 | 156.62 | 16.11 | 157.57 | 16.21 | +0.95 | +198.96 | 0 | 0 |
| 2025/12/26 | 33 | -0.3 | -0.9 | 348 | 1,150.99 | 27 | 7.76 | 89.2 | 7.75 | 89.72 | 7.79 | +0.51 | +188.89 | -- | -- |
| 2025/12/19 | 33.9 | +0 | +0 | 196 | 666.28 | 26 | 13.27 | 88.47 | 13.28 | 88.42 | 13.27 | -0.04 | -17.31 | -- | -- |
| 2025/12/18 | 33.9 | +0.1 | +0.3 | 159 | 537.96 | 44 | 27.67 | 148.85 | 27.67 | 148.62 | 27.63 | -0.23 | -52.27 | -- | -- |
| 2025/12/17 | 33.8 | -0.1 | -0.29 | 307 | 1,036.71 | 28 | 9.12 | 94.74 | 9.14 | 94.61 | 9.13 | -0.12 | -44.64 | -- | -- |
| 2025/12/16 | 33.9 | -0.9 | -2.59 | 441 | 1,501.3 | 55 | 12.47 | 187.66 | 12.5 | 188.33 | 12.54 | +0.67 | +120.91 | -- | -- |
| 2025/12/15 | 34.8 | +0.45 | +1.31 | 338 | 1,160.61 | 70 | 20.71 | 238.96 | 20.59 | 239.71 | 20.65 | +0.75 | +107.14 | -- | -- |
| 2025/11/26 | 34.95 | +0.7 | +2.04 | 875 | 3,052.3 | 90 | 10.29 | 313.26 | 10.26 | 314.06 | 10.29 | +0.8 | +88.89 | -- | -- |
| 2025/11/25 | 34.25 | +0.4 | +1.18 | 451 | 1,540.42 | 55 | 12.2 | 187.38 | 12.16 | 187.71 | 12.19 | +0.33 | +60 | -- | -- |
| 2025/11/24 | 33.85 | +0.1 | +0.3 | 278 | 939.19 | 49 | 17.63 | 165.66 | 17.64 | 165.71 | 17.64 | +0.04 | +8.16 | -- | -- |
| 2025/11/21 | 33.75 | -0.8 | -2.32 | 928 | 3,165.95 | 178 | 19.18 | 609.72 | 19.26 | 607.76 | 19.2 | -1.96 | -109.83 | -- | -- |
| 2025/11/20 | 34.55 | +1.05 | +3.13 | 1,219 | 4,185.63 | 167 | 13.7 | 568.44 | 13.58 | 573.41 | 13.7 | +4.97 | +297.9 | -- | -- |
| 2025/11/19 | 33.5 | +0.3 | +0.9 | 524 | 1,750.03 | 123 | 23.47 | 411.43 | 23.51 | 410.79 | 23.47 | -0.65 | -52.44 | -- | -- |
| 2025/11/18 | 33.2 | -0.2 | -0.6 | 664 | 2,207.29 | 46 | 6.93 | 153.02 | 6.93 | 153.22 | 6.94 | +0.2 | +44.57 | -- | -- |
| 2025/11/17 | 33.4 | +0.15 | +0.45 | 673 | 2,265.8 | 78 | 11.59 | 262.45 | 11.58 | 262.89 | 11.6 | +0.45 | +57.05 | -- | -- |
| 2025/11/14 | 33.25 | -0.1 | -0.3 | 859 | 2,848.86 | 204 | 23.75 | 674.53 | 23.68 | 677.22 | 23.77 | +2.68 | +131.37 | -- | -- |
| 2025/11/13 | 33.35 | +1.9 | +6.04 | 1,477 | 4,897.09 | 279 | 18.89 | 922.58 | 18.84 | 924.48 | 18.88 | +1.9 | +68.1 | -- | -- |
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。
