2642
27.9
TWD-0.10 (-0.36%)
2025.05.23收盤
宅配通－現股當沖
宅配通最新現股當沖狀況
整理宅配通最新(2025/05/22) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的2.54%。當日現股當沖之總損益為+50元、每張平均損益則為+50元。
開盤價
28
收盤價
27.9
當日範圍
27.9 - 28.25
成交張數
55
開盤價(昨)
27.9
收盤價(昨)
28
昨日範圍
27.85 - 28
成交張數(昨)
39
成交金額
154.17萬
成交金額(昨)
109.13萬
52週範圍
24.7 - 45.45
發行股數
9547萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
28
收盤價
27.9
成交張數
55
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(%) | ||||||
| 2025/05/22 | 28 | +0.2 | +0.72 | 39 | 110.09 | 1 | 2.54 | 2.79 | 2.54 | 2.8 | 2.54 | +0.01 | +50 | 0 | 0 |
| 2025/05/21 | 27.8 | +0 | +0 | 45 | 125.78 | 5 | 11.15 | 13.95 | 11.09 | 14.12 | 11.23 | +0.18 | +360 | 0 | 0 |
| 2025/05/20 | 27.8 | +0 | +0 | 27 | 75.42 | 2 | 7.36 | 5.52 | 7.32 | 5.55 | 7.37 | +0.04 | +175 | 0 | 0 |
| 2025/05/19 | 27.8 | -0.1 | -0.36 | 26 | 73.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/16 | 27.9 | +0.3 | +1.09 | 21 | 58.71 | 3 | 14.23 | 8.34 | 14.2 | 8.37 | 14.26 | +0.04 | +116.67 | 0 | 0 |
| 2025/05/15 | 27.6 | -0.35 | -1.25 | 35 | 98.08 | 1 | 2.83 | 2.78 | 2.83 | 2.77 | 2.82 | -0.01 | -100 | 0 | 0 |
| 2025/05/14 | 27.95 | -0.05 | -0.18 | 35 | 98.41 | 1 | 2.84 | 2.79 | 2.83 | 2.79 | 2.84 | +0.01 | +100 | 0 | 0 |
| 2025/05/13 | 28 | +0 | +0 | 46 | 129.94 | 1 | 2.16 | 2.79 | 2.14 | 2.8 | 2.15 | +0.01 | +150 | 0 | 0 |
| 2025/05/12 | 28 | +0 | +0 | 33 | 91.46 | 1 | 3.06 | 2.8 | 3.06 | 2.79 | 3.05 | -0.01 | -150 | 0 | 0 |
| 2025/05/09 | 28 | +0.25 | +0.9 | 48 | 133.67 | 2 | 4.18 | 5.61 | 4.19 | 5.61 | 4.19 | +0 | +0 | 0 | 0 |
| 2025/05/08 | 27.75 | -0.05 | -0.18 | 41 | 112.9 | 1 | 2.45 | 2.74 | 2.43 | 2.77 | 2.46 | +0.04 | +350 | 0 | 0 |
| 2025/05/07 | 27.8 | -0.2 | -0.71 | 33 | 91.51 | 3 | 9.09 | 8.29 | 9.06 | 8.32 | 9.1 | +0.03 | +100 | 0 | 0 |
| 2025/05/06 | 28 | +0.45 | +1.63 | 58 | 163.74 | 5 | 8.58 | 14.03 | 8.57 | 14.02 | 8.56 | -0.01 | -10 | 0 | 0 |
| 2025/05/05 | 27.55 | -0.2 | -0.72 | 49 | 135.31 | 3 | 6.13 | 8.21 | 6.07 | 8.34 | 6.16 | +0.12 | +400 | 0 | 0 |
| 2025/05/02 | 27.75 | +0.35 | +1.28 | 139 | 383.15 | 6 | 4.32 | 16.58 | 4.33 | 16.65 | 4.35 | +0.07 | +116.67 | 0 | 0 |
| 2025/04/30 | 27.4 | +0.05 | +0.18 | 33 | 90.93 | 6 | 18.1 | 16.42 | 18.06 | 16.46 | 18.1 | +0.04 | +66.67 | 0 | 0 |
| 2025/04/29 | 27.35 | +0.35 | +1.3 | 32 | 85.92 | 2 | 6.32 | 5.41 | 6.3 | 5.46 | 6.36 | +0.06 | +275 | 0 | 0 |
| 2025/04/28 | 27 | -0.05 | -0.18 | 53 | 142.33 | 6 | 11.39 | 16.21 | 11.39 | 16.22 | 11.4 | +0.01 | +16.67 | 0 | 0 |
| 2025/04/25 | 27.05 | +0 | +0 | 64 | 173.3 | 18 | 28.24 | 48.86 | 28.19 | 49.01 | 28.28 | +0.14 | +80.56 | 0 | 0 |
| 2025/04/24 | 27.05 | +0 | +0 | 35 | 93.62 | 2 | 5.79 | 5.43 | 5.8 | 5.43 | 5.8 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 27.05 | +0 | +0 | 118 | 320.33 | 7 | 5.96 | 19.07 | 5.95 | 19.08 | 5.96 | +0.01 | +21.43 | 0 | 0 |
| 2025/04/22 | 27.05 | -0.35 | -1.28 | 32 | 86.92 | 6 | 18.67 | 16.21 | 18.65 | 16.21 | 18.65 | +0.01 | +8.33 | 0 | 0 |
| 2025/04/21 | 27.4 | -0.55 | -1.97 | 41 | 113.19 | 11 | 26.78 | 30.38 | 26.84 | 30.38 | 26.84 | +0.01 | +4.55 | 0 | 0 |
| 2025/04/18 | 27.95 | -0.05 | -0.18 | 37 | 103.3 | 6 | 16.3 | 16.84 | 16.31 | 16.91 | 16.37 | +0.07 | +108.33 | 0 | 0 |
| 2025/04/17 | 28 | -0.4 | -1.41 | 45 | 126.76 | 9 | 19.83 | 24.93 | 19.67 | 25.3 | 19.96 | +0.36 | +405.56 | 0 | 0 |
| 2025/04/16 | 28.4 | -0.6 | -2.07 | 33 | 94.73 | 4 | 12.08 | 11.41 | 12.05 | 11.43 | 12.06 | +0.01 | +25 | 0 | 0 |
| 2025/04/15 | 29 | +0.4 | +1.4 | 54 | 156.74 | 2 | 3.69 | 5.77 | 3.68 | 5.81 | 3.71 | +0.04 | +200 | 0 | 0 |
| 2025/04/14 | 28.6 | +0.25 | +0.88 | 145 | 416.37 | 29 | 19.96 | 82.86 | 19.9 | 83.78 | 20.12 | +0.92 | +315.52 | 0 | 0 |
| 2025/04/11 | 28.35 | +1.2 | +4.42 | 215 | 603.17 | 113 | 52.53 | 316.81 | 52.52 | 316.67 | 52.5 | -0.14 | -12.83 | 0 | 0 |
| 2025/04/10 | 27.15 | +2.45 | +9.92 | 104 | 281.75 | 6 | 5.77 | 16.25 | 5.77 | 16.16 | 5.74 | -0.08 | -133.33 | 0 | 0 |
| 2025/04/09 | 24.7 | -2.2 | -8.18 | 419 | 1,067.71 | 111 | 26.47 | 282.31 | 26.44 | 289.88 | 27.15 | +7.58 | +682.88 | 1 | 0.24 |
| 2025/04/08 | 26.9 | -1.1 | -3.93 | 324 | 852.49 | 101 | 31.17 | 265.44 | 31.14 | 268.81 | 31.53 | +3.38 | +334.16 | 0 | 0 |
| 2025/04/07 | 28 | -3.1 | -9.97 | 138 | 386.08 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 31.1 | +0.1 | +0.32 | 43 | 134.6 | 1 | 2.31 | 3.12 | 2.32 | 3.15 | 2.34 | +0.03 | +250 | 0 | 0 |
| 2025/04/01 | 31 | +0.55 | +1.81 | 76 | 236.29 | 17 | 22.35 | 52.79 | 22.34 | 52.87 | 22.38 | +0.08 | +47.06 | 2 | 2.63 |
| 2025/03/31 | 30.45 | -1.4 | -4.4 | 265 | 816.71 | 52 | 19.63 | 160.03 | 19.59 | 160.84 | 19.69 | +0.81 | +155.77 | 0 | 0 |
| 2025/03/28 | 31.85 | -0.4 | -1.24 | 122 | 385.39 | 13 | 10.67 | 40.76 | 10.58 | 41.19 | 10.69 | +0.42 | +326.92 | 0 | 0 |
| 2025/03/27 | 32.25 | -0.05 | -0.15 | 21 | 69.22 | 1 | 4.66 | 3.23 | 4.66 | 3.22 | 4.65 | -0.01 | -50 | 0 | 0 |
| 2025/03/26 | 32.3 | +0.15 | +0.47 | 67 | 215.02 | 10 | 14.99 | 32.19 | 14.97 | 32.28 | 15.01 | +0.09 | +90 | 0 | 0 |
| 2025/03/25 | 32.15 | -0.2 | -0.62 | 125 | 404.46 | 14 | 11.19 | 45.35 | 11.21 | 45.55 | 11.26 | +0.2 | +142.86 | 0 | 0 |
| 2025/03/24 | 32.35 | -0.2 | -0.61 | 55 | 178.38 | 2 | 3.64 | 6.5 | 3.64 | 6.5 | 3.64 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 32.55 | -0.2 | -0.61 | 46 | 151.07 | 5 | 10.79 | 16.32 | 10.8 | 16.3 | 10.79 | -0.02 | -40 | 0 | 0 |
| 2025/03/20 | 32.75 | +0.2 | +0.61 | 38 | 123.63 | 2 | 5.28 | 6.51 | 5.27 | 6.54 | 5.29 | +0.03 | +150 | 0 | 0 |
| 2025/03/19 | 32.55 | -0.05 | -0.15 | 52 | 170.23 | 2 | 3.83 | 6.51 | 3.82 | 6.51 | 3.83 | +0.01 | +25 | 0 | 0 |
| 2025/03/18 | 32.6 | -0.05 | -0.15 | 116 | 379.24 | 8 | 6.87 | 26.04 | 6.87 | 26.09 | 6.88 | +0.05 | +62.5 | 0 | 0 |
| 2025/03/17 | 32.65 | -0.1 | -0.31 | 110 | 358.81 | 2 | 1.82 | 6.53 | 1.82 | 6.53 | 1.82 | +0.01 | +25 | 0 | 0 |
| 2025/03/14 | 32.75 | +0.35 | +1.08 | 68 | 222.06 | 4 | 5.89 | 13.03 | 5.87 | 13.1 | 5.9 | +0.07 | +162.5 | 0 | 0 |
| 2025/03/13 | 32.4 | -0.95 | -2.85 | 103 | 340.28 | 5 | 4.86 | 16.5 | 4.85 | 16.48 | 4.84 | -0.01 | -20 | 0 | 0 |
| 2025/03/12 | 33.35 | -0.1 | -0.3 | 51 | 170.97 | 6 | 11.74 | 20.14 | 11.78 | 20.13 | 11.77 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/11 | 33.45 | -0.45 | -1.33 | 70 | 233.21 | 12 | 17.21 | 40.08 | 17.18 | 40.22 | 17.24 | +0.14 | +116.67 | 0 | 0 |
| 2025/03/10 | 33.9 | -0.05 | -0.15 | 29 | 97.84 | 3 | 10.39 | 10.18 | 10.4 | 10.18 | 10.4 | +0 | +0 | 0 | 0 |
| 2025/03/07 | 33.95 | -0.15 | -0.44 | 28 | 95.3 | 2 | 7.15 | 6.79 | 7.13 | 6.82 | 7.16 | +0.03 | +150 | 0 | 0 |
| 2025/03/06 | 34.1 | +0.2 | +0.59 | 24 | 80.49 | 2 | 8.47 | 6.82 | 8.47 | 6.83 | 8.48 | +0.01 | +25 | 0 | 0 |
| 2025/03/05 | 33.9 | -0.05 | -0.15 | 62 | 210.05 | 16 | 25.9 | 54.59 | 25.99 | 54.37 | 25.88 | -0.22 | -137.5 | 0 | 0 |
| 2025/03/04 | 33.95 | -0.45 | -1.31 | 51 | 174.14 | 2 | 3.89 | 6.77 | 3.89 | 6.79 | 3.9 | +0.01 | +75 | 0 | 0 |
| 2025/03/03 | 34.4 | +0.1 | +0.29 | 60 | 203.69 | 15 | 25.21 | 51.35 | 25.21 | 51.23 | 25.15 | -0.12 | -76.67 | 0 | 0 |
| 2025/02/27 | 34.3 | -0.1 | -0.29 | 51 | 174.49 | 5 | 9.85 | 17.16 | 9.84 | 17.2 | 9.85 | +0.03 | +60 | 0 | 0 |
| 2025/02/26 | 34.4 | +0.1 | +0.29 | 46 | 159.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 34.3 | -0.25 | -0.72 | 63 | 217.17 | 3 | 4.75 | 10.31 | 4.75 | 10.35 | 4.76 | +0.04 | +116.67 | 0 | 0 |
| 2025/02/24 | 34.55 | +0.2 | +0.58 | 66 | 226.47 | 13 | 19.77 | 44.64 | 19.71 | 44.83 | 19.8 | +0.19 | +146.15 | 0 | 0 |
| 2025/02/21 | 34.35 | -0.1 | -0.29 | 68 | 233.56 | 1 | 1.48 | 3.44 | 1.47 | 3.46 | 1.48 | +0.03 | +250 | 0 | 0 |
| 2025/02/20 | 34.45 | +0.2 | +0.58 | 82 | 282.61 | 16 | 19.61 | 55.24 | 19.55 | 55.64 | 19.69 | +0.4 | +250 | 0 | 0 |
| 2025/02/19 | 34.25 | -0.05 | -0.15 | 82 | 281.83 | 6 | 7.3 | 20.57 | 7.3 | 20.56 | 7.3 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/18 | 34.3 | -0.3 | -0.87 | 70 | 240.54 | 2 | 2.85 | 6.86 | 2.85 | 6.86 | 2.85 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 34.6 | +0.4 | +1.17 | 99 | 340.82 | 6 | 6.05 | 20.54 | 6.03 | 20.65 | 6.06 | +0.12 | +191.67 | 0 | 0 |
| 2025/02/14 | 34.2 | +0 | +0 | 83 | 283.63 | 8 | 9.63 | 27.31 | 9.63 | 27.38 | 9.65 | +0.07 | +87.5 | 0 | 0 |
| 2025/02/13 | 34.2 | +0.6 | +1.79 | 148 | 501.91 | 19 | 12.85 | 64.3 | 12.81 | 64.46 | 12.84 | +0.17 | +86.84 | 0 | 0 |
| 2025/02/12 | 33.6 | +0.1 | +0.3 | 99 | 332.39 | 13 | 13.18 | 43.74 | 13.16 | 43.91 | 13.21 | +0.17 | +126.92 | 0 | 0 |
| 2025/02/11 | 33.5 | +0 | +0 | 87 | 291.63 | 9 | 10.33 | 30.14 | 10.34 | 30.2 | 10.36 | +0.06 | +61.11 | 0 | 0 |
| 2025/02/10 | 33.5 | -0.15 | -0.45 | 41 | 137.48 | 5 | 12.16 | 16.71 | 12.16 | 16.72 | 12.16 | +0.01 | +10 | 0 | 0 |
| 2025/02/07 | 33.65 | +0.05 | +0.15 | 60 | 202.36 | 3 | 4.96 | 10.04 | 4.96 | 10.05 | 4.97 | +0.01 | +50 | 0 | 0 |
| 2025/02/06 | 33.6 | +0.25 | +0.75 | 44 | 146.06 | 6 | 13.74 | 20.02 | 13.7 | 20.14 | 13.79 | +0.12 | +200 | 0 | 0 |
| 2025/02/05 | 33.35 | -0.35 | -1.04 | 206 | 681.08 | 79 | 38.26 | 257.35 | 37.78 | 263.41 | 38.68 | +6.07 | +767.72 | 0 | 0 |
| 2025/02/04 | 33.7 | -0.3 | -0.88 | 65 | 219.77 | 5 | 7.68 | 16.88 | 7.68 | 16.95 | 7.71 | +0.07 | +130 | 0 | 0 |
| 2025/02/03 | 34 | -0.3 | -0.87 | 123 | 415.13 | 25 | 20.36 | 84.41 | 20.33 | 84.7 | 20.4 | +0.29 | +118 | 0 | 0 |
| 2025/01/22 | 34.3 | +0.4 | +1.18 | 197 | 669.78 | 59 | 29.91 | 200.07 | 29.87 | 200.34 | 29.91 | +0.27 | +45.76 | 0 | 0 |
| 2025/01/21 | 33.9 | +0.05 | +0.15 | 79 | 267.5 | 13 | 16.49 | 44.11 | 16.49 | 44.19 | 16.52 | +0.07 | +57.69 | 0 | 0 |
| 2025/01/20 | 33.85 | -0.4 | -1.17 | 127 | 429.08 | 41 | 32.36 | 138.84 | 32.36 | 139.12 | 32.42 | +0.28 | +69.51 | 0 | 0 |
| 2025/01/17 | 34.25 | +0.05 | +0.15 | 54 | 186.5 | 5 | 9.19 | 17.11 | 9.17 | 17.16 | 9.2 | +0.05 | +100 | 0 | 0 |
| 2025/01/16 | 34.2 | +0 | +0 | 89 | 304.13 | 8 | 9 | 27.35 | 8.99 | 27.39 | 9.01 | +0.04 | +56.25 | 0 | 0 |
| 2025/01/15 | 34.2 | +0.15 | +0.44 | 73 | 250.31 | 9 | 12.26 | 30.63 | 12.24 | 30.75 | 12.28 | +0.12 | +127.78 | 0 | 0 |
| 2025/01/14 | 34.05 | +0.3 | +0.89 | 83 | 281.56 | 25 | 30.19 | 84.95 | 30.17 | 85.32 | 30.3 | +0.36 | +146 | 0 | 0 |
| 2025/01/13 | 33.75 | -0.9 | -2.6 | 161 | 541.97 | 40 | 24.91 | 134.8 | 24.87 | 135.33 | 24.97 | +0.53 | +132.5 | 0 | 0 |
| 2025/01/10 | 34.65 | +0 | +0 | 99 | 343.08 | 28 | 28.19 | 96.72 | 28.19 | 96.88 | 28.24 | +0.17 | +58.93 | 0 | 0 |
| 2025/01/09 | 34.65 | -1.15 | -3.21 | 180 | 628.32 | 29 | 16.13 | 101.74 | 16.19 | 101.7 | 16.19 | -0.04 | -13.79 | 0 | 0 |
| 2025/01/08 | 35.8 | -0.05 | -0.14 | 164 | 582.48 | 50 | 30.44 | 177.49 | 30.47 | 177.35 | 30.45 | -0.13 | -26 | 0 | 0 |
| 2025/01/07 | 35.85 | -0.4 | -1.1 | 116 | 418.82 | 22 | 18.93 | 79.35 | 18.95 | 79.44 | 18.97 | +0.09 | +40.91 | 0 | 0 |
| 2025/01/06 | 36.25 | +0.05 | +0.14 | 115 | 417.94 | 24 | 20.85 | 86.83 | 20.78 | 87.7 | 20.99 | +0.88 | +364.58 | 0 | 0 |
| 2025/01/03 | 36.2 | -1.2 | -3.21 | 238 | 874.06 | 45 | 18.93 | 165.96 | 18.99 | 166.75 | 19.08 | +0.8 | +176.67 | 0 | 0 |
| 2025/01/02 | 37.4 | +1 | +2.75 | 340 | 1,267.63 | 76 | 22.37 | 282.24 | 22.27 | 282.77 | 22.31 | +0.53 | +69.74 | 0 | 0 |
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。
