4207
19.45
TWD+0.05 (0.26%)
2025.11.26收盤
環泰－現股當沖
環泰最新現股當沖狀況
整理環泰最新(2025/11/26) 當沖狀況。整體成交張數為51張，佔整體市場成交張數的27.13%。當日現股當沖之總損益為-1,800元、每張平均損益則為-35元。
開盤價
19.8
收盤價
19.45
當日範圍
19.45 - 19.85
成交張數
188
開盤價(昨)
19.55
收盤價(昨)
19.4
昨日範圍
19.4 - 19.6
成交張數(昨)
258
成交金額
368.11萬
成交金額(昨)
502.48萬
52週範圍
14.15 - 19.7
發行股數
2億
市值
39億
現股當沖－歷史逐日資訊
開盤價
19.8
收盤價
19.45
成交張數
188
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(%) | ||||||
| 2025/11/26 | 19.45 | +0.05 | +0.26 | 188 | 368.11 | 51 | 27.13 | 100.39 | 27.27 | 100.2 | 27.22 | -0.18 | -35.29 | 0 | 0 |
| 2025/11/25 | 19.4 | -0.1 | -0.51 | 258 | 502.48 | 28 | 10.85 | 54.48 | 10.84 | 54.75 | 10.9 | +0.28 | +98.21 | 0 | 0 |
| 2025/11/24 | 19.5 | +0.25 | +1.3 | 314 | 609.5 | 9 | 2.87 | 17.44 | 2.86 | 17.52 | 2.87 | +0.08 | +88.89 | 0 | 0 |
| 2025/11/21 | 19.25 | -0.25 | -1.28 | 304 | 588.77 | 3 | 0.99 | 5.81 | 0.99 | 5.83 | 0.99 | +0.01 | +50 | 0 | 0 |
| 2025/11/20 | 19.5 | +0.2 | +1.04 | 251 | 488.75 | 12 | 4.78 | 23.34 | 4.78 | 23.41 | 4.79 | +0.07 | +58.33 | 0 | 0 |
| 2025/11/19 | 19.3 | -0.15 | -0.77 | 384 | 742.47 | 65 | 16.93 | 125.55 | 16.91 | 125.95 | 16.96 | +0.41 | +62.31 | 0 | 0 |
| 2025/11/18 | 19.45 | -0.25 | -1.27 | 883 | 1,713.74 | 127 | 14.38 | 247.16 | 14.42 | 247.12 | 14.42 | -0.04 | -3.15 | 0 | 0 |
| 2025/11/17 | 19.7 | +0.3 | +1.55 | 832 | 1,638.9 | 53 | 6.37 | 104.23 | 6.36 | 104.47 | 6.37 | +0.23 | +44.34 | 0 | 0 |
| 2025/11/14 | 19.4 | +0 | +0 | 615 | 1,195.14 | 24 | 3.9 | 46.59 | 3.9 | 46.73 | 3.91 | +0.14 | +58.33 | 0 | 0 |
| 2025/11/13 | 19.4 | +0.45 | +2.37 | 1,096 | 2,114.32 | 97 | 8.85 | 185.43 | 8.77 | 188.46 | 8.91 | +3.03 | +312.37 | 0 | 0 |
| 2025/11/12 | 18.95 | +0.15 | +0.8 | 771 | 1,468.43 | 61 | 7.91 | 115.94 | 7.9 | 116.05 | 7.9 | +0.11 | +18.03 | 0 | 0 |
| 2025/11/11 | 18.8 | +0.35 | +1.9 | 261 | 486.25 | 67 | 25.67 | 124.1 | 25.52 | 124.86 | 25.68 | +0.77 | +114.18 | 0 | 0 |
| 2025/11/10 | 18.45 | +0.05 | +0.27 | 107 | 197.38 | 3 | 2.8 | 5.52 | 2.8 | 5.57 | 2.82 | +0.04 | +150 | 0 | 0 |
| 2025/11/07 | 18.4 | -0.15 | -0.81 | 100 | 184.66 | 3 | 3 | 5.54 | 3 | 5.55 | 3.01 | +0.01 | +50 | 0 | 0 |
| 2025/11/06 | 18.55 | +0 | +0 | 28 | 51.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/11/05 | 18.55 | +0.05 | +0.27 | 104 | 192.09 | 13 | 12.5 | 23.98 | 12.49 | 24.05 | 12.52 | +0.07 | +53.85 | 0 | 0 |
| 2025/11/04 | 18.5 | -0.15 | -0.8 | 100 | 185.25 | 7 | 7 | 12.93 | 6.98 | 13.02 | 7.03 | +0.09 | +128.57 | 0 | 0 |
| 2025/11/03 | 18.65 | +0.25 | +1.36 | 259 | 475.92 | 28 | 10.81 | 51.41 | 10.8 | 51.62 | 10.85 | +0.2 | +73.21 | 0 | 0 |
| 2025/10/31 | 18.4 | +0.05 | +0.27 | 137 | 251.74 | 19 | 13.87 | 34.85 | 13.84 | 34.92 | 13.87 | +0.07 | +36.84 | 0 | 0 |
| 2025/10/30 | 18.35 | -0.05 | -0.27 | 135 | 248.69 | 8 | 5.93 | 14.72 | 5.92 | 14.8 | 5.95 | +0.08 | +100 | 0 | 0 |
| 2025/10/29 | 18.4 | -0.3 | -1.6 | 318 | 587.14 | 12 | 3.77 | 22.24 | 3.79 | 22.18 | 3.78 | -0.07 | -54.17 | 0 | 0 |
| 2025/10/28 | 18.7 | -0.05 | -0.27 | 212 | 393.45 | 7 | 3.3 | 13.03 | 3.31 | 13.05 | 3.32 | +0.02 | +28.57 | 0 | 0 |
| 2025/10/27 | 18.75 | +0.2 | +1.08 | 225 | 419.08 | 27 | 12 | 50.27 | 11.99 | 50.2 | 11.98 | -0.07 | -25.93 | 0 | 0 |
| 2025/10/23 | 18.55 | -0.35 | -1.85 | 161 | 300.57 | 15 | 9.32 | 27.93 | 9.29 | 28.11 | 9.35 | +0.18 | +123.33 | 0 | 0 |
| 2025/10/22 | 18.9 | +0.05 | +0.27 | 92 | 173.72 | 9 | 9.78 | 16.97 | 9.77 | 16.99 | 9.78 | +0.02 | +22.22 | 0 | 0 |
| 2025/10/21 | 18.85 | +0.05 | +0.27 | 253 | 475.68 | 28 | 11.07 | 52.55 | 11.05 | 52.52 | 11.04 | -0.04 | -12.5 | 0 | 0 |
| 2025/10/20 | 18.8 | +0.15 | +0.8 | 183 | 344.26 | 12 | 6.56 | 22.54 | 6.55 | 22.62 | 6.57 | +0.09 | +70.83 | 0 | 0 |
| 2025/10/17 | 18.65 | +0.05 | +0.27 | 158 | 294.17 | 6 | 3.8 | 11.16 | 3.79 | 11.16 | 3.8 | +0.01 | +8.33 | 0 | 0 |
| 2025/10/16 | 18.6 | +0 | +0 | 380 | 706.32 | 37 | 9.74 | 68.83 | 9.74 | 68.72 | 9.73 | -0.11 | -29.73 | 0 | 0 |
| 2025/10/15 | 18.6 | +0.15 | +0.81 | 365 | 675.64 | 77 | 21.1 | 142.44 | 21.08 | 143.09 | 21.18 | +0.66 | +85.71 | 0 | 0 |
| 2025/10/14 | 18.45 | +0.1 | +0.54 | 252 | 467.2 | 16 | 6.35 | 29.79 | 6.38 | 29.93 | 6.41 | +0.14 | +90.62 | 0 | 0 |
| 2025/10/13 | 18.35 | -0.15 | -0.81 | 267 | 491.62 | 28 | 10.49 | 51.52 | 10.48 | 51.52 | 10.48 | -0.01 | -3.57 | 0 | 0 |
| 2025/10/09 | 18.5 | -0.25 | -1.33 | 235 | 436.82 | 17 | 7.23 | 31.64 | 7.24 | 31.66 | 7.25 | +0.01 | +5.88 | 0 | 0 |
| 2025/10/08 | 18.75 | +0.2 | +1.08 | 197 | 368.09 | 18 | 9.14 | 33.66 | 9.15 | 33.69 | 9.15 | +0.03 | +13.89 | 0 | 0 |
| 2025/10/07 | 18.55 | -0.3 | -1.59 | 442 | 828.08 | 28 | 6.33 | 52.17 | 6.3 | 52.74 | 6.37 | +0.57 | +203.57 | 0 | 0 |
| 2025/10/03 | 18.85 | -0.3 | -1.57 | 166 | 315.18 | 3 | 1.81 | 5.69 | 1.81 | 5.71 | 1.81 | +0.02 | +66.67 | 0 | 0 |
| 2025/10/02 | 19.15 | +0.05 | +0.26 | 174 | 332.25 | 9 | 5.17 | 17.2 | 5.18 | 17.14 | 5.16 | -0.07 | -72.22 | 0 | 0 |
| 2025/10/01 | 19.1 | +0.1 | +0.53 | 319 | 607.85 | 15 | 4.7 | 28.62 | 4.71 | 28.48 | 4.69 | -0.14 | -96.67 | 0 | 0 |
| 2025/09/30 | 19 | +0.3 | +1.6 | 198 | 373.31 | 45 | 22.73 | 84.45 | 22.62 | 84.89 | 22.74 | +0.45 | +98.89 | 0 | 0 |
| 2025/09/26 | 18.7 | -0.1 | -0.53 | 326 | 608.72 | 18 | 5.52 | 33.62 | 5.52 | 33.76 | 5.55 | +0.14 | +75 | 1 | 0.31 |
| 2025/09/25 | 18.8 | -0.1 | -0.53 | 263 | 496 | 21 | 7.98 | 39.6 | 7.98 | 39.7 | 8 | +0.1 | +47.62 | 0 | 0 |
| 2025/09/24 | 18.9 | +0 | +0 | 367 | 691.67 | 53 | 14.44 | 100.13 | 14.48 | 99.99 | 14.46 | -0.14 | -26.42 | 0 | 0 |
| 2025/09/23 | 18.9 | -0.1 | -0.53 | 499 | 940.6 | 32 | 6.41 | 60.41 | 6.42 | 60.66 | 6.45 | +0.24 | +76.56 | 0 | 0 |
| 2025/09/22 | 19 | +0.55 | +2.98 | 1,074 | 2,015.34 | 128 | 11.92 | 238.71 | 11.84 | 240.45 | 11.93 | +1.75 | +136.33 | 0 | 0 |
| 2025/09/19 | 18.45 | -0.05 | -0.27 | 211 | 390.12 | 25 | 11.85 | 46.11 | 11.82 | 46.26 | 11.86 | +0.14 | +58 | 0 | 0 |
| 2025/09/18 | 18.5 | +0.1 | +0.54 | 512 | 945.24 | 52 | 10.16 | 95.81 | 10.14 | 96.06 | 10.16 | +0.26 | +49.04 | 0 | 0 |
| 2025/09/17 | 18.4 | +0.2 | +1.1 | 488 | 895.16 | 11 | 2.25 | 20.14 | 2.25 | 20.21 | 2.26 | +0.07 | +63.64 | 0 | 0 |
| 2025/09/16 | 18.2 | +0.2 | +1.11 | 838 | 1,518.05 | 87 | 10.38 | 157.52 | 10.38 | 158.03 | 10.41 | +0.51 | +58.62 | 0 | 0 |
| 2025/09/15 | 18 | -0.05 | -0.28 | 597 | 1,076.91 | 38 | 6.37 | 68.52 | 6.36 | 68.81 | 6.39 | +0.29 | +76.32 | 0 | 0 |
| 2025/09/12 | 18.05 | +0.35 | +1.98 | 307 | 550.03 | 14 | 4.56 | 25.05 | 4.56 | 25.13 | 4.57 | +0.07 | +53.57 | 0 | 0 |
| 2025/09/11 | 17.7 | +0.05 | +0.28 | 434 | 769.7 | 10 | 2.3 | 17.74 | 2.3 | 17.74 | 2.3 | +0 | +0 | 0 | 0 |
| 2025/09/10 | 17.65 | +0 | +0 | 208 | 366.82 | 6 | 2.88 | 10.57 | 2.88 | 10.6 | 2.89 | +0.02 | +33.33 | 0 | 0 |
| 2025/09/09 | 17.65 | -0.3 | -1.67 | 1,026 | 1,809.57 | 88 | 8.58 | 154.93 | 8.56 | 155.66 | 8.6 | +0.73 | +82.95 | 0 | 0 |
| 2025/09/08 | 17.95 | -0.1 | -0.55 | 263 | 472.55 | 6 | 2.28 | 10.78 | 2.28 | 10.77 | 2.28 | -0.01 | -8.33 | 0 | 0 |
| 2025/09/05 | 18.05 | -0.05 | -0.28 | 262 | 471.48 | 12 | 4.58 | 21.59 | 4.58 | 21.64 | 4.59 | +0.04 | +37.5 | 0 | 0 |
| 2025/09/04 | 18.1 | +0.05 | +0.28 | 267 | 481.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/03 | 18.05 | -0.05 | -0.28 | 263 | 475.53 | 1 | 0.38 | 1.8 | 0.38 | 1.81 | 0.38 | +0.01 | +50 | 0 | 0 |
| 2025/09/02 | 18.1 | +0.05 | +0.28 | 372 | 673.95 | 45 | 12.1 | 81.42 | 12.08 | 81.33 | 12.07 | -0.09 | -18.89 | 0 | 0 |
| 2025/09/01 | 18.05 | -0.05 | -0.28 | 445 | 803.71 | 69 | 15.51 | 124.67 | 15.51 | 124.68 | 15.51 | +0.01 | +1.45 | 0 | 0 |
| 2025/08/29 | 18.1 | +0.1 | +0.56 | 277 | 500.3 | 5 | 1.81 | 9.03 | 1.8 | 9.03 | 1.8 | +0.01 | +10 | 0 | 0 |
| 2025/08/28 | 18 | +0 | +0 | 410 | 740.21 | 40 | 9.76 | 72.19 | 9.75 | 72.44 | 9.79 | +0.26 | +63.75 | 0 | 0 |
| 2025/08/27 | 18 | -0.1 | -0.55 | 379 | 684.25 | 9 | 2.37 | 16.27 | 2.38 | 16.25 | 2.37 | -0.03 | -27.78 | 0 | 0 |
| 2025/08/26 | 18.1 | -0.1 | -0.55 | 624 | 1,132.78 | 47 | 7.53 | 85.23 | 7.52 | 85.58 | 7.55 | +0.34 | +73.4 | 0 | 0 |
| 2025/08/25 | 18.2 | +0.05 | +0.28 | 518 | 943.12 | 68 | 13.13 | 123.62 | 13.11 | 123.86 | 13.13 | +0.23 | +33.82 | 0 | 0 |
| 2025/08/22 | 18.15 | +0 | +0 | 385 | 700.03 | 71 | 18.44 | 128.71 | 18.39 | 129.43 | 18.49 | +0.71 | +100.7 | 0 | 0 |
| 2025/08/21 | 18.15 | +0.1 | +0.55 | 442 | 801.67 | 26 | 5.88 | 47.3 | 5.9 | 47.19 | 5.89 | -0.12 | -46.15 | 0 | 0 |
| 2025/08/20 | 18.05 | +0.1 | +0.56 | 634 | 1,140.2 | 114 | 17.98 | 204.6 | 17.94 | 204.87 | 17.97 | +0.26 | +22.81 | 0 | 0 |
| 2025/08/19 | 17.95 | -0.15 | -0.83 | 969 | 1,749.64 | 134 | 13.83 | 242.53 | 13.86 | 242.43 | 13.86 | -0.1 | -7.46 | 0 | 0 |
| 2025/08/18 | 18.1 | +0.9 | +5.23 | 2,277 | 4,087.35 | 355 | 15.59 | 634.13 | 15.51 | 637.76 | 15.6 | +3.63 | +102.25 | 0 | 0 |
| 2025/08/15 | 17.2 | +0.1 | +0.58 | 479 | 825.39 | 20 | 4.18 | 34.47 | 4.18 | 34.55 | 4.19 | +0.08 | +40 | 0 | 0 |
| 2025/08/14 | 17.1 | +0.05 | +0.29 | 446 | 764.41 | 60 | 13.45 | 102.97 | 13.47 | 102.47 | 13.41 | -0.5 | -83.33 | 0 | 0 |
| 2025/08/13 | 17.05 | +0.75 | +4.6 | 1,073 | 1,839.78 | 192 | 17.89 | 330.55 | 17.97 | 330.17 | 17.95 | -0.38 | -19.79 | 0 | 0 |
| 2025/08/12 | 16.3 | +0.05 | +0.31 | 282 | 459.18 | 20 | 7.09 | 32.6 | 7.1 | 32.52 | 7.08 | -0.07 | -37.5 | 0 | 0 |
| 2025/08/11 | 16.25 | +0.05 | +0.31 | 137 | 221.51 | 5 | 3.65 | 8.1 | 3.65 | 8.12 | 3.67 | +0.03 | +50 | 0 | 0 |
| 2025/08/08 | 16.2 | -0.1 | -0.61 | 137 | 221.62 | 10 | 7.3 | 16.2 | 7.31 | 16.15 | 7.29 | -0.05 | -50 | 0 | 0 |
| 2025/08/07 | 16.3 | +0.05 | +0.31 | 130 | 211.26 | 12 | 9.23 | 19.53 | 9.24 | 19.41 | 9.19 | -0.12 | -104.17 | 0 | 0 |
| 2025/08/06 | 16.25 | +0.05 | +0.31 | 226 | 366.25 | 5 | 2.21 | 8.09 | 2.21 | 8.15 | 2.23 | +0.07 | +130 | 0 | 0 |
| 2025/08/05 | 16.2 | +0.15 | +0.93 | 354 | 572.07 | 23 | 6.5 | 37.15 | 6.49 | 37.09 | 6.48 | -0.06 | -23.91 | 0 | 0 |
| 2025/08/04 | 16.05 | +0.05 | +0.31 | 107 | 171.41 | 1 | 0.93 | 1.6 | 0.94 | 1.6 | 0.93 | -0.01 | -50 | 0 | 0 |
| 2025/08/01 | 16 | +0.15 | +0.95 | 73 | 116.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/31 | 15.85 | -0.1 | -0.63 | 115 | 182.27 | 11 | 9.57 | 17.44 | 9.57 | 17.48 | 9.59 | +0.04 | +40.91 | 0 | 0 |
| 2025/07/30 | 15.95 | -0.1 | -0.62 | 45 | 71.78 | 1 | 2.22 | 1.6 | 2.23 | 1.59 | 2.22 | -0.01 | -50 | 0 | 0 |
| 2025/07/29 | 16.05 | +0.1 | +0.63 | 208 | 333.67 | 23 | 11.06 | 36.92 | 11.06 | 37.07 | 11.11 | +0.15 | +65.22 | 0 | 0 |
| 2025/07/28 | 15.95 | +0 | +0 | 35 | 55.92 | 1 | 2.86 | 1.6 | 2.86 | 1.59 | 2.85 | -0.01 | -50 | 0 | 0 |
| 2025/07/25 | 15.95 | +0.05 | +0.31 | 45 | 71.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/24 | 15.9 | +0.1 | +0.63 | 23 | 36.57 | 5 | 21.74 | 7.96 | 21.75 | 7.95 | 21.74 | -0.01 | -10 | 0 | 0 |
| 2025/07/23 | 15.8 | +0.05 | +0.32 | 62 | 97.95 | 2 | 3.23 | 3.16 | 3.23 | 3.16 | 3.23 | +0 | +0 | 0 | 0 |
| 2025/07/22 | 15.75 | -0.15 | -0.94 | 38 | 60.12 | 2 | 5.26 | 3.15 | 5.24 | 3.15 | 5.24 | +0 | +0 | 0 | 0 |
| 2025/07/21 | 15.9 | +0.2 | +1.27 | 62 | 98.07 | 3 | 4.84 | 4.75 | 4.84 | 4.78 | 4.87 | +0.03 | +83.33 | 0 | 0 |
| 2025/07/18 | 15.7 | -0.15 | -0.95 | 229 | 361.46 | 2 | 0.87 | 3.16 | 0.87 | 3.14 | 0.87 | -0.02 | -100 | 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。
