4533
23.35
TWD-0.75 (-3.11%)
2025.08.20收盤
協易機－現股當沖
協易機最新現股當沖狀況
整理協易機最新(2025/08/20) 當沖狀況。整體成交張數為156張，佔整體市場成交張數的13.45%。當日現股當沖之總損益為+7,150元、每張平均損益則為+46元。
開盤價
24.1
收盤價
23.35
當日範圍
23.2 - 24.2
成交張數
1,160
開盤價(昨)
25.3
收盤價(昨)
24.1
昨日範圍
24.1 - 25.45
成交張數(昨)
1,353
成交金額
2729.38萬
成交金額(昨)
3318.70萬
52週範圍
23.3 - 44.25
發行股數
2億
市值
37億
現股當沖－歷史逐日資訊
開盤價
24.1
收盤價
23.35
成交張數
1,160
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(%) | ||||||
| 2025/08/20 | 23.35 | -0.75 | -3.11 | 1,160 | 2,729.38 | 156 | 13.45 | 366.94 | 13.44 | 367.65 | 13.47 | +0.71 | +45.83 | 1 | 0.09 |
| 2025/08/19 | 24.1 | -1 | -3.98 | 1,353 | 3,318.7 | 153 | 11.31 | 376.87 | 11.36 | 377.47 | 11.37 | +0.6 | +39.54 | 0 | 0 |
| 2025/08/18 | 25.1 | -0.05 | -0.2 | 640 | 1,611.03 | 130 | 20.31 | 327.37 | 20.32 | 326.71 | 20.28 | -0.66 | -50.77 | 0 | 0 |
| 2025/08/15 | 25.15 | +0.2 | +0.8 | 1,305 | 3,311.55 | 363 | 27.82 | 921.96 | 27.84 | 919.66 | 27.77 | -2.29 | -63.22 | 0 | 0 |
| 2025/08/14 | 24.95 | +0.15 | +0.6 | 937 | 2,349.91 | 214 | 22.84 | 535.02 | 22.77 | 536.59 | 22.83 | +1.56 | +73.13 | 0 | 0 |
| 2025/08/13 | 24.8 | +0.35 | +1.43 | 1,001 | 2,490.41 | 286 | 28.57 | 709.7 | 28.5 | 710.64 | 28.54 | +0.94 | +33.04 | 0 | 0 |
| 2025/08/12 | 24.45 | +0 | +0 | 1,094 | 2,694.92 | 427 | 39.03 | 1,049.09 | 38.93 | 1,053.4 | 39.09 | +4.32 | +101.17 | 1 | 0.09 |
| 2025/08/11 | 24.45 | -0.65 | -2.59 | 859 | 2,127.01 | 172 | 20.02 | 429.92 | 20.21 | 426.38 | 20.05 | -3.54 | -205.81 | 0 | 0 |
| 2025/08/08 | 25.1 | +0.1 | +0.4 | 474 | 1,190.34 | 74 | 15.61 | 185.64 | 15.6 | 185.96 | 15.62 | +0.32 | +43.24 | 0 | 0 |
| 2025/08/07 | 25 | +0 | +0 | 347 | 868.24 | 51 | 14.7 | 127.35 | 14.67 | 127.83 | 14.72 | +0.48 | +95.1 | 0 | 0 |
| 2025/08/06 | 25 | -0.15 | -0.6 | 402 | 1,008.9 | 69 | 17.16 | 173.21 | 17.17 | 173.48 | 17.19 | +0.28 | +39.86 | 0 | 0 |
| 2025/08/05 | 25.15 | +0.55 | +2.24 | 1,011 | 2,540.65 | 203 | 20.08 | 507.86 | 19.99 | 510.65 | 20.1 | +2.79 | +137.68 | 0 | 0 |
| 2025/08/04 | 24.6 | +0.45 | +1.86 | 550 | 1,345.06 | 94 | 17.09 | 227.72 | 16.93 | 228.69 | 17 | +0.97 | +103.19 | 0 | 0 |
| 2025/08/01 | 24.15 | +0.35 | +1.47 | 509 | 1,214.12 | 145 | 28.49 | 342.56 | 28.21 | 343 | 28.25 | +0.45 | +30.69 | 0 | 0 |
| 2025/07/31 | 23.8 | -0.35 | -1.45 | 639 | 1,520.81 | 82 | 12.83 | 195.68 | 12.87 | 195.33 | 12.84 | -0.34 | -42.07 | 0 | 0 |
| 2025/07/30 | 24.15 | +0 | +0 | 448 | 1,081.1 | 85 | 18.97 | 204.47 | 18.91 | 205.34 | 18.99 | +0.86 | +101.76 | 0 | 0 |
| 2025/07/29 | 24.15 | +0.15 | +0.62 | 469 | 1,131.77 | 97 | 20.68 | 234.03 | 20.68 | 234 | 20.68 | -0.03 | -3.09 | 0 | 0 |
| 2025/07/28 | 24 | -0.1 | -0.41 | 361 | 865.25 | 60 | 16.62 | 143.55 | 16.59 | 144.13 | 16.66 | +0.58 | +96.67 | 0 | 0 |
| 2025/07/25 | 24.1 | +0.05 | +0.21 | 401 | 962.55 | 90 | 22.44 | 215.2 | 22.36 | 215.97 | 22.44 | +0.77 | +85 | 0 | 0 |
| 2025/07/24 | 24.05 | +0.25 | +1.05 | 542 | 1,306.46 | 93 | 17.16 | 223.12 | 17.08 | 224.09 | 17.15 | +0.97 | +104.84 | 0 | 0 |
| 2025/07/23 | 23.8 | +0.5 | +2.15 | 602 | 1,441.26 | 66 | 10.96 | 157.37 | 10.92 | 158.5 | 11 | +1.14 | +172.73 | 0 | 0 |
| 2025/07/22 | 23.3 | -1.15 | -4.7 | 832 | 1,969.28 | 98 | 11.78 | 232.66 | 11.81 | 233.75 | 11.87 | +1.09 | +111.22 | 0 | 0 |
| 2025/07/21 | 24.45 | +0.25 | +1.03 | 437 | 1,072.24 | 64 | 14.65 | 156.09 | 14.56 | 157.02 | 14.64 | +0.93 | +145.31 | 0 | 0 |
| 2025/07/18 | 24.2 | +0.1 | +0.41 | 747 | 1,833.26 | 255 | 34.14 | 625.01 | 34.09 | 626.86 | 34.19 | +1.84 | +72.16 | 1 | 0.13 |
| 2025/07/17 | 24.1 | +0.45 | +1.9 | 523 | 1,261.53 | 69 | 13.19 | 166.32 | 13.18 | 166.06 | 13.16 | -0.26 | -37.68 | 1 | 0.19 |
| 2025/07/16 | 23.65 | +0.15 | +0.64 | 422 | 1,001.15 | 82 | 19.43 | 194.13 | 19.39 | 194.65 | 19.44 | +0.52 | +63.41 | 0 | 0 |
| 2025/07/15 | 23.5 | -0.3 | -1.26 | 587 | 1,387.51 | 104 | 17.72 | 246 | 17.73 | 246 | 17.73 | +0.01 | +0.96 | 0 | 0 |
| 2025/07/14 | 23.8 | -0.35 | -1.45 | 354 | 844.92 | 35 | 9.89 | 83.47 | 9.88 | 83.9 | 9.93 | +0.43 | +124.29 | 1 | 0.28 |
| 2025/07/11 | 24.15 | +0.7 | +2.99 | 660 | 1,586.29 | 85 | 12.88 | 203.87 | 12.85 | 204.34 | 12.88 | +0.47 | +54.71 | 0 | 0 |
| 2025/07/10 | 23.45 | -0.7 | -2.9 | 1,361 | 3,219.2 | 152 | 11.17 | 362.02 | 11.25 | 359 | 11.15 | -3.03 | -199.34 | 6 | 0.44 |
| 2025/07/09 | 24.15 | -0.95 | +1.05 | 881 | 2,132.36 | 158 | 17.93 | 380.13 | 17.83 | 384.01 | 18.01 | +3.88 | +245.57 | 4 | 0.45 |
| 2025/07/08 | 25.1 | -0.55 | -2.14 | 1,429 | 3,612.32 | 174 | 12.18 | 440.21 | 12.19 | 440.27 | 12.19 | +0.07 | +3.74 | 0 | 0 |
| 2025/07/07 | 25.65 | -0.5 | -1.91 | 737 | 1,894.68 | 99 | 13.43 | 253.57 | 13.38 | 255.33 | 13.48 | +1.75 | +177.27 | 0 | 0 |
| 2025/07/04 | 26.15 | -0.6 | -2.24 | 1,126 | 2,971.49 | 171 | 15.19 | 455.04 | 15.31 | 449.86 | 15.14 | -5.18 | -303.22 | 0 | 0 |
| 2025/07/03 | 26.75 | +0.15 | +0.56 | 728 | 1,948.22 | 96 | 13.19 | 256.63 | 13.17 | 256.96 | 13.19 | +0.33 | +34.38 | 0 | 0 |
| 2025/07/02 | 26.6 | +0.2 | +0.76 | 329 | 875.98 | 72 | 21.88 | 191.28 | 21.84 | 191.75 | 21.89 | +0.47 | +64.58 | 0 | 0 |
| 2025/07/01 | 26.4 | +0.15 | +0.57 | 713 | 1,890.21 | 151 | 21.18 | 399.94 | 21.16 | 400.25 | 21.17 | +0.3 | +20.2 | 0 | 0 |
| 2025/06/30 | 26.25 | -0.65 | -2.42 | 638 | 1,680.07 | 127 | 19.91 | 334.31 | 19.9 | 334.94 | 19.94 | +0.64 | +50.39 | 0 | 0 |
| 2025/06/27 | 26.9 | -0.1 | -0.37 | 729 | 1,952.29 | 191 | 26.2 | 510.82 | 26.17 | 513.07 | 26.28 | +2.25 | +117.54 | 0 | 0 |
| 2025/06/26 | 27 | +0.5 | +1.89 | 636 | 1,714.62 | 171 | 26.89 | 459.89 | 26.82 | 461.37 | 26.91 | +1.47 | +85.96 | 0 | 0 |
| 2025/06/25 | 26.5 | -0.25 | -0.93 | 530 | 1,411.35 | 98 | 18.49 | 261.23 | 18.51 | 260.8 | 18.48 | -0.42 | -43.37 | 0 | 0 |
| 2025/06/24 | 26.75 | +1 | +3.88 | 676 | 1,801.47 | 108 | 15.98 | 286.1 | 15.88 | 288.03 | 15.99 | +1.93 | +178.7 | 0 | 0 |
| 2025/06/23 | 25.75 | -0.45 | -1.72 | 558 | 1,427.92 | 185 | 33.15 | 472.28 | 33.07 | 474.45 | 33.23 | +2.17 | +117.3 | 0 | 0 |
| 2025/06/20 | 26.2 | -0.3 | -1.13 | 674 | 1,767.91 | 195 | 28.93 | 512.11 | 28.97 | 513.3 | 29.03 | +1.2 | +61.28 | 0 | 0 |
| 2025/06/19 | 26.5 | -0.6 | -2.21 | 856 | 2,287.78 | 204 | 23.83 | 545.48 | 23.84 | 546.24 | 23.88 | +0.76 | +37.25 | 0 | 0 |
| 2025/06/18 | 27.1 | +0 | +0 | 816 | 2,213.09 | 171 | 20.96 | 463.44 | 20.94 | 464.2 | 20.98 | +0.76 | +44.44 | 0 | 0 |
| 2025/06/17 | 27.1 | +0.25 | +0.93 | 1,291 | 3,536.28 | 614 | 47.56 | 1,679.8 | 47.5 | 1,684.65 | 47.64 | +4.86 | +79.07 | 0 | 0 |
| 2025/06/16 | 26.85 | -0.45 | -1.65 | 1,069 | 2,870.01 | 314 | 29.37 | 842.24 | 29.35 | 843.74 | 29.4 | +1.5 | +47.61 | 3 | 0.28 |
| 2025/06/13 | 27.3 | -0.3 | -1.09 | 1,602 | 4,393.44 | 544 | 33.96 | 1,493.88 | 34 | 1,496.28 | 34.06 | +2.4 | +44.12 | 2 | 0.12 |
| 2025/06/12 | 27.6 | +0.35 | +1.28 | 1,882 | 5,237.06 | 674 | 35.81 | 1,871.73 | 35.74 | 1,874.6 | 35.79 | +2.86 | +42.43 | 6 | 0.32 |
| 2025/06/11 | 27.25 | -0.65 | -2.33 | 2,685 | 7,371.71 | 859 | 31.99 | 2,363.09 | 32.06 | 2,361.55 | 32.04 | -1.54 | -17.93 | 0 | 0 |
| 2025/06/10 | 27.9 | +0.25 | +0.9 | 15,525 | 43,603 | 10,013 | 64.5 | 28,126.01 | 64.5 | 28,117.02 | 64.48 | -8.98 | -8.97 | 41 | 0.26 |
| 2025/06/09 | 27.65 | +2.5 | +9.94 | 5,390 | 14,731.92 | 2,481 | 46.03 | 6,770.02 | 45.95 | 6,780.76 | 46.03 | +10.74 | +43.31 | 21 | 0.39 |
| 2025/06/06 | 25.15 | -0.3 | -1.18 | 493 | 1,246.12 | 94 | 19.07 | 238.09 | 19.11 | 238.87 | 19.17 | +0.78 | +82.98 | 0 | 0 |
| 2025/06/05 | 25.45 | -0.2 | -0.78 | 378 | 967.23 | 111 | 29.37 | 284.62 | 29.43 | 285.24 | 29.49 | +0.62 | +55.86 | 0 | 0 |
| 2025/06/04 | 25.65 | +0.5 | +1.99 | 477 | 1,221.35 | 99 | 20.75 | 253.25 | 20.74 | 254.03 | 20.8 | +0.79 | +79.29 | 0 | 0 |
| 2025/06/03 | 25.15 | -0.25 | -0.98 | 401 | 1,014.29 | 39 | 9.73 | 98.97 | 9.76 | 99.03 | 9.76 | +0.06 | +15.38 | 0 | 0 |
| 2025/06/02 | 25.4 | -0.65 | -2.5 | 310 | 788.09 | 59 | 19.03 | 149.82 | 19.01 | 150.39 | 19.08 | +0.57 | +96.61 | 0 | 0 |
| 2025/05/29 | 26.05 | -0.1 | -0.38 | 338 | 880.34 | 44 | 13.02 | 114.75 | 13.03 | 114.91 | 13.05 | +0.15 | +35.23 | 0 | 0 |
| 2025/05/28 | 26.15 | -0.6 | -2.24 | 411 | 1,085.38 | 48 | 11.68 | 126.75 | 11.68 | 127.1 | 11.71 | +0.35 | +72.92 | 0 | 0 |
| 2025/05/27 | 26.75 | -0.15 | -0.56 | 422 | 1,122.04 | 85 | 20.14 | 225.73 | 20.12 | 226.47 | 20.18 | +0.73 | +86.47 | 0 | 0 |
| 2025/05/26 | 26.9 | -0.25 | -0.92 | 395 | 1,068.49 | 118 | 29.87 | 320.01 | 29.95 | 319.5 | 29.9 | -0.51 | -43.22 | 0 | 0 |
| 2025/05/23 | 27.15 | -0.15 | -0.55 | 355 | 966.03 | 64 | 18.03 | 174.15 | 18.03 | 174.43 | 18.06 | +0.28 | +43.75 | 0 | 0 |
| 2025/05/22 | 27.3 | -0.4 | -1.44 | 506 | 1,377.67 | 123 | 24.31 | 334.79 | 24.3 | 335.68 | 24.37 | +0.89 | +72.36 | 0 | 0 |
| 2025/05/21 | 27.7 | +0.05 | +0.18 | 404 | 1,119.45 | 55 | 13.61 | 152.17 | 13.59 | 152.97 | 13.66 | +0.8 | +145.45 | 0 | 0 |
| 2025/05/20 | 27.65 | -0.45 | -1.6 | 567 | 1,578.99 | 114 | 20.11 | 318.24 | 20.15 | 317.18 | 20.09 | -1.06 | -93.42 | 0 | 0 |
| 2025/05/19 | 28.1 | -0.65 | -2.26 | 703 | 2,004.38 | 242 | 34.42 | 692.88 | 34.57 | 690.75 | 34.46 | -2.13 | -88.22 | 0 | 0 |
| 2025/05/16 | 28.75 | +0.15 | +0.52 | 708 | 2,022.11 | 206 | 29.1 | 589.66 | 29.16 | 587.75 | 29.07 | -1.92 | -92.96 | 0 | 0 |
| 2025/05/15 | 28.6 | +0.2 | +0.7 | 1,280 | 3,685.39 | 445 | 34.77 | 1,283.43 | 34.82 | 1,279.54 | 34.72 | -3.9 | -87.64 | 1 | 0.08 |
| 2025/05/14 | 28.4 | +0.3 | +1.07 | 623 | 1,758.98 | 120 | 19.26 | 338.57 | 19.25 | 339.71 | 19.31 | +1.15 | +95.42 | 0 | 0 |
| 2025/05/13 | 28.1 | -0.15 | -0.53 | 1,090 | 3,086.28 | 328 | 30.09 | 929.38 | 30.11 | 932.99 | 30.23 | +3.62 | +110.21 | 0 | 0 |
| 2025/05/12 | 28.25 | +0.55 | +1.99 | 1,518 | 4,328.62 | 557 | 36.69 | 1,585.29 | 36.62 | 1,587.11 | 36.67 | +1.81 | +32.59 | 0 | 0 |
| 2025/05/09 | 27.7 | +0.5 | +1.84 | 674 | 1,859.52 | 245 | 36.35 | 674.67 | 36.28 | 674.49 | 36.27 | -0.18 | -7.35 | 0 | 0 |
| 2025/05/08 | 27.2 | +0.4 | +1.49 | 523 | 1,425.91 | 151 | 28.87 | 411.54 | 28.86 | 411.68 | 28.87 | +0.14 | +9.27 | 0 | 0 |
| 2025/05/07 | 26.8 | -0.35 | -1.29 | 340 | 915.85 | 103 | 30.29 | 277.02 | 30.25 | 278.31 | 30.39 | +1.28 | +124.76 | 0 | 0 |
| 2025/05/06 | 27.15 | +0.15 | +0.56 | 566 | 1,528.16 | 163 | 28.8 | 439.44 | 28.76 | 439.96 | 28.79 | +0.52 | +31.9 | 0 | 0 |
| 2025/05/05 | 27 | -1.55 | -5.43 | 1,461 | 3,985.47 | 430 | 29.43 | 1,168.92 | 29.33 | 1,174.53 | 29.47 | +5.61 | +130.47 | 0 | 0 |
| 2025/05/02 | 28.55 | +0.45 | +1.6 | 1,161 | 3,312.78 | 472 | 40.65 | 1,348.4 | 40.7 | 1,349.03 | 40.72 | +0.62 | +13.24 | 0 | 0 |
| 2025/04/30 | 28.1 | +0.3 | +1.08 | 4,561 | 13,240.36 | 2,557 | 56.06 | 7,417.34 | 56.02 | 7,436.12 | 56.16 | +18.78 | +73.45 | 8 | 0.18 |
| 2025/04/29 | 27.8 | +1.1 | +4.12 | 1,162 | 3,188.26 | 368 | 31.67 | 1,004.78 | 31.51 | 1,014.13 | 31.81 | +9.35 | +254.08 | 14 | 1.2 |
| 2025/04/28 | 26.7 | +0.35 | +1.33 | 420 | 1,121.73 | 50 | 11.9 | 133.53 | 11.9 | 133.6 | 11.91 | +0.07 | +15 | 12 | 2.86 |
| 2025/04/25 | 26.35 | +0.25 | +0.96 | 578 | 1,524.7 | 126 | 21.8 | 332.19 | 21.79 | 332.51 | 21.81 | +0.33 | +25.79 | 0 | 0 |
| 2025/04/24 | 26.1 | +0.15 | +0.58 | 614 | 1,601.93 | 197 | 32.08 | 513.73 | 32.07 | 514.24 | 32.1 | +0.51 | +25.89 | 6 | 0.98 |
| 2025/04/23 | 25.95 | +1.05 | +4.22 | 829 | 2,143.8 | 225 | 27.14 | 580.2 | 27.06 | 582.42 | 27.17 | +2.23 | +98.89 | 1 | 0.12 |
| 2025/04/22 | 24.9 | -0.75 | -2.92 | 779 | 1,951.62 | 268 | 34.4 | 670.81 | 34.37 | 672.97 | 34.48 | +2.16 | +80.6 | 0 | 0 |
| 2025/04/21 | 25.65 | -0.95 | -3.57 | 546 | 1,411.26 | 126 | 23.08 | 326.12 | 23.11 | 327.16 | 23.18 | +1.03 | +82.14 | 0 | 0 |
| 2025/04/18 | 26.6 | +0.4 | +1.53 | 556 | 1,475.17 | 136 | 24.46 | 360.06 | 24.41 | 360.85 | 24.46 | +0.8 | +58.46 | 0 | 0 |
| 2025/04/17 | 26.2 | -0.4 | -1.5 | 800 | 2,075.11 | 349 | 43.62 | 905.76 | 43.65 | 907.12 | 43.71 | +1.35 | +38.83 | 0 | 0 |
| 2025/04/16 | 26.6 | -0.9 | -3.27 | 1,073 | 2,883.62 | 331 | 30.85 | 888.36 | 30.81 | 893.28 | 30.98 | +4.93 | +148.94 | 0 | 0 |
| 2025/04/15 | 27.5 | +0.7 | +2.61 | 1,119 | 3,068.91 | 354 | 31.64 | 967.96 | 31.54 | 970.65 | 31.63 | +2.69 | +76.13 | 5 | 0.45 |
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。
