2642
26
TWD+0.05 (0.19%)
2025.07.08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(2025/07/07) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的18.4%。當日現股當沖之總損益為+100元、每張平均損益則為+33元。
開盤價
25.7
收盤價
26
當日範圍
25.7 - 26
成交張數
13
開盤價(昨)
25.95
收盤價(昨)
25.95
昨日範圍
25.8 - 25.95
成交張數(昨)
16
成交金額
33.62萬
成交金額(昨)
41.47萬
52週範圍
24.7 - 45.45
發行股數
9547萬
市值
25億
現股當沖－歷史逐日資訊
開盤價
25.7
收盤價
26
成交張數
13
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(%) | ||||||
| 2025/07/08 | 26 | +0.05 | +0.19 | 13 | 34.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 25.95 | -0.3 | -1.14 | 16 | 42.25 | 3 | 18.4 | 7.76 | 18.38 | 7.78 | 18.4 | +0.01 | +33.33 | 0 | 0 |
| 2025/07/04 | 26.25 | -0.25 | -0.94 | 49 | 128.65 | 6 | 12.18 | 15.64 | 12.16 | 15.75 | 12.24 | +0.1 | +175 | 0 | 0 |
| 2025/07/03 | 26.5 | +0.3 | +1.15 | 66 | 174.92 | 8 | 12.11 | 21.18 | 12.11 | 21.23 | 12.13 | +0.04 | +56.25 | 0 | 0 |
| 2025/07/02 | 26.2 | +0.2 | +0.77 | 13 | 33.27 | 1 | 7.82 | 2.58 | 7.75 | 2.62 | 7.87 | +0.04 | +400 | 0 | 0 |
| 2025/07/01 | 26 | +0.25 | +0.97 | 37 | 97.72 | 8 | 21.48 | 20.84 | 21.32 | 21.07 | 21.57 | +0.24 | +300 | 0 | 0 |
| 2025/06/30 | 25.75 | -0.15 | -0.58 | 13 | 33.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 25.9 | +0.25 | +0.97 | 38 | 96.77 | 2 | 5.32 | 5.13 | 5.3 | 5.18 | 5.35 | +0.05 | +250 | 0 | 0 |
| 2025/06/26 | 25.65 | +0.15 | +0.59 | 39 | 101.23 | 4 | 10.13 | 10.22 | 10.1 | 10.27 | 10.14 | +0.04 | +112.5 | 0 | 0 |
| 2025/06/25 | 25.5 | -0.05 | -0.2 | 47 | 118.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 25.55 | +0.45 | +1.79 | 38 | 96.05 | 4 | 10.56 | 10.12 | 10.54 | 10.19 | 10.6 | +0.06 | +150 | 0 | 0 |
| 2025/06/23 | 25.1 | -0.8 | -3.09 | 79 | 197.51 | 7 | 8.91 | 17.67 | 8.95 | 17.66 | 8.94 | -0.01 | -21.43 | 0 | 0 |
| 2025/06/20 | 25.9 | -0.5 | -1.89 | 40 | 103.47 | 7 | 17.5 | 18.09 | 17.48 | 18.12 | 17.52 | +0.04 | +50 | 0 | 0 |
| 2025/06/19 | 26.4 | -0.3 | -1.12 | 41 | 107.6 | 2 | 4.92 | 5.3 | 4.93 | 5.29 | 4.92 | -0.01 | -25 | 0 | 0 |
| 2025/06/18 | 26.7 | -0.3 | -1.11 | 22 | 58.39 | 2 | 9.16 | 5.31 | 9.09 | 5.33 | 9.14 | +0.03 | +125 | 0 | 0 |
| 2025/06/17 | 27 | +0.05 | +0.19 | 23 | 60.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 26.95 | +0.05 | +0.19 | 22 | 58.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/13 | 26.9 | -0.05 | -0.19 | 17 | 44.47 | 4 | 24.21 | 10.7 | 24.06 | 10.79 | 24.26 | +0.09 | +225 | 0 | 0 |
| 2025/06/12 | 26.95 | +0.15 | +0.56 | 39 | 105.36 | 2 | 5.13 | 5.36 | 5.09 | 5.42 | 5.14 | +0.06 | +300 | 0 | 0 |
| 2025/06/11 | 26.8 | +0.05 | +0.19 | 14 | 36.97 | 1 | 7.28 | 2.69 | 7.29 | 2.69 | 7.29 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 26.75 | +0.1 | +0.38 | 17 | 44.67 | 2 | 12 | 5.35 | 11.98 | 5.38 | 12.05 | +0.03 | +150 | 0 | 0 |
| 2025/06/09 | 26.65 | +0 | +0 | 50 | 132.29 | 5 | 10.07 | 13.31 | 10.07 | 13.3 | 10.05 | -0.01 | -30 | 0 | 0 |
| 2025/06/06 | 26.65 | +0.05 | +0.19 | 12 | 32.77 | 2 | 16.3 | 5.33 | 16.28 | 5.37 | 16.37 | +0.03 | +150 | 0 | 0 |
| 2025/06/05 | 26.6 | +0.05 | +0.19 | 14 | 35.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 26.55 | +0 | +1.92 | 41 | 110.19 | 2 | 4.82 | 5.3 | 4.81 | 5.31 | 4.82 | +0.01 | +50 | 0 | 0 |
| 2025/06/03 | 26.55 | -0.25 | -0.93 | 37 | 98.03 | 2 | 5.45 | 5.36 | 5.47 | 5.36 | 5.47 | +0 | +0 | 0 | 0 |
| 2025/06/02 | 26.8 | -0.2 | -0.74 | 126 | 361.02 | 3 | 2.38 | 8.08 | 2.24 | 8.04 | 2.23 | -0.04 | -116.67 | 0 | 0 |
| 2025/05/29 | 27 | -0.25 | -0.92 | 36 | 98.44 | 3 | 8.24 | 8.1 | 8.22 | 8.11 | 8.23 | +0.01 | +33.33 | 0 | 0 |
| 2025/05/28 | 27.25 | -0.15 | -0.55 | 59 | 160.83 | 4 | 6.77 | 10.88 | 6.77 | 10.89 | 6.77 | +0.01 | +12.5 | 0 | 0 |
| 2025/05/27 | 27.4 | -0.5 | -1.79 | 55 | 152.22 | 5 | 9.05 | 13.88 | 9.12 | 13.91 | 9.14 | +0.04 | +70 | 0 | 0 |
| 2025/05/26 | 27.9 | +0 | +0 | 63 | 177.79 | 8 | 12.62 | 22.36 | 12.58 | 22.47 | 12.64 | +0.11 | +137.5 | 0 | 0 |
| 2025/05/23 | 27.9 | -0.1 | -0.36 | 55 | 155.43 | 6 | 10.82 | 16.81 | 10.82 | 16.79 | 10.8 | -0.02 | -33.33 | 0 | 0 |
| 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 |
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。
