4533
26.9
TWD-0.10 (-0.37%)
2025.06.27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(2025/06/27) 當沖狀況。整體成交張數為191張，佔整體市場成交張數的26.2%。當日現股當沖之總損益為+2.25萬元、每張平均損益則為+118元。
開盤價
27.05
收盤價
26.9
當日範圍
26.55 - 27.35
成交張數
729
開盤價(昨)
26.5
收盤價(昨)
27
昨日範圍
26.5 - 27.2
成交張數(昨)
636
成交金額
1952.29萬
成交金額(昨)
1714.63萬
52週範圍
24.9 - 48.6
發行股數
2億
市值
43億
現股當沖－歷史逐日資訊
開盤價
27.05
收盤價
26.9
成交張數
729
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(%) | ||||||
| 2025/07/01 | 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 |
| 2025/04/14 | 26.8 | +1.35 | +5.3 | 1,721 | 4,602.82 | 545 | 31.67 | 1,457.6 | 31.67 | 1,455.92 | 31.63 | -1.67 | -30.64 | 3 | 0.17 |
| 2025/04/11 | 25.45 | -2.05 | -7.45 | 3,229 | 8,064.14 | 908 | 28.12 | 2,267.22 | 28.11 | 2,284 | 28.32 | +16.78 | +184.8 | 9 | 0.28 |
| 2025/04/10 | 27.5 | +1.75 | +6.8 | 4,256 | 11,834 | 940 | 22.09 | 2,611.51 | 22.07 | 2,614.16 | 22.09 | +2.65 | +28.24 | 0 | 0 |
| 2025/04/09 | 25.75 | -2.85 | -9.97 | 611 | 1,573.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 28.6 | -3.15 | -9.92 | 654 | 1,870.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 31.75 | -3.5 | -9.93 | 138 | 438.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 35.25 | +0.55 | +1.59 | 686 | 2,396.13 | 299 | 43.56 | 1,041.44 | 43.46 | 1,041.92 | 43.48 | +0.48 | +16.22 | 0 | 0 |
| 2025/04/01 | 34.7 | +1.5 | +4.52 | 685 | 2,356.53 | 203 | 29.64 | 694.53 | 29.47 | 699.72 | 29.69 | +5.19 | +255.67 | 0 | 0 |
| 2025/03/31 | 33.2 | -2.6 | -7.26 | 2,312 | 7,753.44 | 819 | 35.42 | 2,747.78 | 35.44 | 2,756.83 | 35.56 | +9.05 | +110.5 | 1 | 0.04 |
| 2025/03/28 | 35.8 | -1.5 | -4.02 | 1,540 | 5,523.72 | 565 | 36.69 | 2,024.23 | 36.65 | 2,036.15 | 36.86 | +11.93 | +211.06 | 0 | 0 |
| 2025/03/27 | 37.3 | -0.05 | -0.13 | 716 | 2,654.18 | 207 | 28.93 | 767.2 | 28.91 | 768.75 | 28.96 | +1.54 | +74.64 | 0 | 0 |
| 2025/03/26 | 37.35 | -0.05 | -0.13 | 889 | 3,327.63 | 195 | 21.92 | 732.39 | 22.01 | 729.65 | 21.93 | -2.74 | -140.51 | 0 | 0 |
| 2025/03/25 | 37.4 | -0.35 | -0.93 | 863 | 3,253.26 | 198 | 22.94 | 745.9 | 22.93 | 747.03 | 22.96 | +1.14 | +57.32 | 0 | 0 |
| 2025/03/24 | 37.75 | -0.5 | -1.31 | 795 | 3,037.78 | 185 | 23.27 | 706.57 | 23.26 | 708.18 | 23.31 | +1.62 | +87.57 | 1 | 0.13 |
| 2025/03/21 | 38.25 | -0.55 | -1.42 | 741 | 2,857.69 | 174 | 23.47 | 672.1 | 23.52 | 670.25 | 23.45 | -1.84 | -106.03 | 0 | 0 |
| 2025/03/20 | 38.8 | +0.3 | +0.78 | 1,049 | 4,072.3 | 118 | 11.25 | 457.38 | 11.23 | 457.74 | 11.24 | +0.36 | +30.93 | 0 | 0 |
| 2025/03/19 | 38.5 | +0 | +0 | 805 | 3,090.21 | 135 | 16.77 | 518.08 | 16.77 | 519.71 | 16.82 | +1.63 | +120.74 | 1 | 0.12 |
| 2025/03/18 | 38.5 | +0.5 | +1.32 | 825 | 3,171.14 | 152 | 18.42 | 582.51 | 18.37 | 583.63 | 18.4 | +1.11 | +73.36 | 1 | 0.12 |
| 2025/03/17 | 38 | +0.3 | +0.8 | 1,298 | 4,974.74 | 523 | 40.3 | 2,005.18 | 40.31 | 2,006.15 | 40.33 | +0.96 | +18.45 | 1 | 0.08 |
| 2025/03/14 | 37.7 | +0.7 | +1.89 | 1,416 | 5,271.22 | 683 | 48.22 | 2,536.08 | 48.11 | 2,544.83 | 48.28 | +8.75 | +128.11 | 2 | 0.14 |
| 2025/03/13 | 37 | -1.3 | -3.39 | 1,720 | 6,499.06 | 627 | 36.46 | 2,370.6 | 36.48 | 2,381.7 | 36.65 | +11.1 | +177.03 | 4 | 0.23 |
| 2025/03/12 | 38.3 | -0.1 | -0.26 | 1,145 | 4,392.93 | 384 | 33.53 | 1,473.09 | 33.53 | 1,473.83 | 33.55 | +0.74 | +19.27 | 0 | 0 |
| 2025/03/11 | 38.4 | +0.2 | +0.52 | 2,575 | 9,734.4 | 1,371 | 53.24 | 5,136.84 | 52.77 | 5,192.09 | 53.34 | +55.25 | +402.99 | 4 | 0.16 |
| 2025/03/10 | 38.2 | -0.35 | -0.91 | 1,799 | 6,943.37 | 834 | 46.37 | 3,218.42 | 46.35 | 3,219.09 | 46.36 | +0.68 | +8.09 | 0 | 0 |
| 2025/03/07 | 38.55 | -0.3 | -0.77 | 1,955 | 7,558.94 | 816 | 41.74 | 3,154.61 | 41.73 | 3,158.86 | 41.79 | +4.24 | +51.96 | 0 | 0 |
| 2025/03/06 | 38.85 | -1.5 | -3.72 | 3,100 | 12,200.26 | 724 | 23.35 | 2,855.46 | 23.4 | 2,857.61 | 23.42 | +2.15 | +29.63 | 2 | 0.06 |
| 2025/03/05 | 40.35 | -0.7 | -1.71 | 3,384 | 13,802.58 | 1,393 | 41.16 | 5,687.46 | 41.21 | 5,684.06 | 41.18 | -3.4 | -24.41 | 4 | 0.12 |
| 2025/03/04 | 41.05 | +1.9 | +4.85 | 5,707 | 23,101.24 | 1,881 | 32.96 | 7,503.97 | 32.48 | 7,579.85 | 32.81 | +75.89 | +403.46 | 12 | 0.21 |
| 2025/03/03 | 39.15 | -1.25 | -3.09 | 2,775 | 10,979.32 | 1,178 | 42.46 | 4,667.94 | 42.52 | 4,669.02 | 42.53 | +1.08 | +9.21 | 0 | 0 |
| 2025/02/27 | 40.4 | -0.1 | -0.25 | 5,342 | 21,855.45 | 2,842 | 53.2 | 11,620.79 | 53.17 | 11,630.14 | 53.21 | +9.35 | +32.88 | 4 | 0.07 |
| 2025/02/26 | 40.5 | +0 | +0 | 3,327 | 13,487.13 | 1,575 | 47.34 | 6,384.11 | 47.33 | 6,387.3 | 47.36 | +3.19 | +20.25 | 20 | 0.6 |
| 2025/02/25 | 40.5 | -0.7 | -1.7 | 9,693 | 39,807.72 | 4,763 | 49.14 | 19,557.01 | 49.13 | 19,546.99 | 49.1 | -10.03 | -21.05 | 22 | 0.23 |
| 2025/02/24 | 41.2 | +1.15 | +2.87 | 9,280 | 37,900.55 | 4,732 | 50.99 | 19,237.19 | 50.76 | 19,338.01 | 51.02 | +100.83 | +213.07 | 6 | 0.06 |
| 2025/02/21 | 40.05 | +1.5 | +3.89 | 9,006 | 35,891.86 | 4,303 | 47.78 | 17,097.28 | 47.64 | 17,165.21 | 47.82 | +67.93 | +157.87 | 14 | 0.16 |
| 2025/02/20 | 38.55 | +0.1 | +0.26 | 1,277 | 4,925.36 | 264 | 20.68 | 1,018.45 | 20.68 | 1,018.51 | 20.68 | +0.06 | +2.27 | 0 | 0 |
| 2025/02/19 | 38.45 | +0.45 | +1.18 | 2,026 | 7,794.81 | 476 | 23.5 | 1,825.89 | 23.42 | 1,831.24 | 23.49 | +5.36 | +112.5 | 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。
