4533
27.7
TWD+0.50 (1.84%)
2025.05.09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(2025/05/09) 當沖狀況。整體成交張數為245張，佔整體市場成交張數的36.35%。當日現股當沖之總損益為-1,800元、每張平均損益則為-7元。
開盤價
27.4
收盤價
27.7
當日範圍
26.9 - 28
成交張數
674
開盤價(昨)
27.2
收盤價(昨)
27.2
昨日範圍
27.05 - 27.4
成交張數(昨)
523
成交金額
1859.52萬
成交金額(昨)
1425.92萬
52週範圍
24.9 - 52
發行股數
2億
市值
44億
現股當沖－歷史逐日資訊
開盤價
27.4
收盤價
27.7
成交張數
674
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(%) | ||||||
| 2025/05/09 | 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 |
| 2025/02/18 | 38 | -0.25 | -0.65 | 1,928 | 7,363.31 | 714 | 37.03 | 2,727.65 | 37.04 | 2,729.22 | 37.07 | +1.57 | +22.06 | 0 | 0 |
| 2025/02/17 | 38.25 | +0.7 | +1.86 | 1,738 | 6,629.51 | 649 | 37.34 | 2,473.45 | 37.31 | 2,476.32 | 37.35 | +2.87 | +44.22 | 0 | 0 |
| 2025/02/14 | 37.55 | -0.45 | -1.18 | 3,434 | 13,145.58 | 1,915 | 55.77 | 7,340.45 | 55.84 | 7,333.82 | 55.79 | -6.63 | -34.62 | 1 | 0.03 |
| 2025/02/13 | 38 | +0.2 | +0.53 | 3,362 | 12,787.77 | 1,721 | 51.19 | 6,549.46 | 51.22 | 6,552.62 | 51.24 | +3.16 | +18.36 | 0 | 0 |
| 2025/02/12 | 37.8 | +0 | +0 | 8,411 | 32,312.15 | 4,413 | 52.47 | 16,971.76 | 52.52 | 16,945.94 | 52.44 | -25.82 | -58.52 | 14 | 0.17 |
| 2025/02/11 | 37.8 | +2 | +5.59 | 6,257 | 23,186 | 2,588 | 41.36 | 9,553.82 | 41.21 | 9,592.65 | 41.37 | +38.84 | +150.06 | 4 | 0.06 |
| 2025/02/10 | 35.8 | +1.7 | +4.99 | 7,268 | 26,200.26 | 3,663 | 50.4 | 13,215.6 | 50.44 | 13,210.22 | 50.42 | -5.38 | -14.7 | 3 | 0.04 |
| 2025/02/07 | 34.1 | +0.4 | +1.19 | 991 | 3,373.63 | 268 | 27.05 | 908.88 | 26.94 | 911.7 | 27.02 | +2.83 | +105.41 | 0 | 0 |
| 2025/02/06 | 33.7 | +0.2 | +0.6 | 784 | 2,635.07 | 306 | 39.02 | 1,026.9 | 38.97 | 1,027.85 | 39.01 | +0.95 | +31.05 | 0 | 0 |
| 2025/02/05 | 33.5 | +0.8 | +2.45 | 1,469 | 4,859.23 | 632 | 43.02 | 2,073.57 | 42.67 | 2,095.56 | 43.13 | +21.99 | +347.94 | 0 | 0 |
| 2025/02/04 | 32.7 | +0.45 | +1.4 | 810 | 2,625.27 | 216 | 26.67 | 696.65 | 26.54 | 700.27 | 26.67 | +3.62 | +167.36 | 0 | 0 |
| 2025/02/03 | 32.25 | -0.4 | -1.23 | 825 | 2,621.69 | 270 | 32.71 | 855.62 | 32.64 | 858.75 | 32.76 | +3.13 | +115.93 | 0 | 0 |
| 2025/01/22 | 32.65 | +0.15 | +0.46 | 774 | 2,521.17 | 213 | 27.5 | 691.85 | 27.44 | 693.67 | 27.51 | +1.83 | +85.92 | 1 | 0.13 |
| 2025/01/21 | 32.5 | -0.05 | -0.15 | 595 | 1,933.08 | 124 | 20.84 | 402.52 | 20.82 | 403.31 | 20.86 | +0.78 | +62.9 | 1 | 0.17 |
| 2025/01/20 | 32.55 | -0.05 | -0.15 | 562 | 1,820.39 | 99 | 17.61 | 320.13 | 17.59 | 321.09 | 17.64 | +0.96 | +96.97 | 0 | 0 |
| 2025/01/17 | 32.6 | +0.1 | +0.31 | 646 | 2,089.1 | 187 | 28.97 | 604.28 | 28.93 | 606.35 | 29.02 | +2.07 | +110.7 | 10 | 1.55 |
| 2025/01/16 | 32.5 | -0.45 | -1.37 | 1,072 | 3,538.92 | 410 | 38.26 | 1,355.8 | 38.31 | 1,350.49 | 38.16 | -5.3 | -129.27 | 0 | 0 |
| 2025/01/15 | 32.95 | -0.25 | -0.75 | 749 | 2,462.12 | 288 | 38.45 | 946.2 | 38.43 | 948.49 | 38.52 | +2.29 | +79.34 | 0 | 0 |
| 2025/01/14 | 33.2 | +1.1 | +3.43 | 1,733 | 5,703.27 | 871 | 50.25 | 2,867.49 | 50.28 | 2,861.91 | 50.18 | -5.57 | -63.95 | 4 | 0.23 |
| 2025/01/13 | 32.1 | -1.55 | -4.61 | 2,563 | 8,164.3 | 617 | 24.08 | 1,956.92 | 23.97 | 1,978.05 | 24.23 | +21.12 | +342.38 | 0 | 0 |
| 2025/01/10 | 33.65 | +0.45 | +1.36 | 931 | 3,125.74 | 207 | 22.24 | 693.22 | 22.18 | 695.83 | 22.26 | +2.61 | +126.09 | 1 | 0.11 |
| 2025/01/09 | 33.2 | -2.55 | -7.13 | 3,409 | 11,616.63 | 704 | 20.65 | 2,378.12 | 20.47 | 2,422.86 | 20.86 | +44.73 | +635.44 | 4 | 0.12 |
| 2025/01/08 | 35.75 | +0.4 | +1.13 | 1,584 | 5,609.65 | 351 | 22.16 | 1,241.79 | 22.14 | 1,244.53 | 22.19 | +2.74 | +78.06 | 0 | 0 |
| 2025/01/07 | 35.35 | -0.45 | -1.26 | 1,665 | 5,942.03 | 406 | 24.38 | 1,450.38 | 24.41 | 1,451.01 | 24.42 | +0.62 | +15.39 | 0 | 0 |
| 2025/01/06 | 35.8 | -0.3 | -0.83 | 1,389 | 4,994.3 | 305 | 21.95 | 1,099.95 | 22.02 | 1,097.56 | 21.98 | -2.4 | -78.52 | 0 | 0 |
| 2025/01/03 | 36.1 | -0.25 | -0.69 | 628 | 2,293.48 | 162 | 25.8 | 593.33 | 25.87 | 594 | 25.9 | +0.67 | +41.05 | 0 | 0 |
| 2025/01/02 | 36.35 | -0.9 | -2.42 | 1,551 | 5,719.13 | 453 | 29.2 | 1,678.44 | 29.35 | 1,673.58 | 29.26 | -4.87 | -107.51 | 0 | 0 |
| 2024/12/31 | 37.25 | +0.3 | +0.81 | 646 | 2,390.05 | 168 | 26.01 | 620.72 | 25.97 | 623.07 | 26.07 | +2.35 | +139.88 | 0 | 0 |
| 2024/12/30 | 36.95 | -0.75 | -1.99 | 957 | 3,563.69 | 141 | 14.73 | 525.12 | 14.74 | 527.63 | 14.81 | +2.51 | +178.01 | 0 | 0 |
| 2024/12/27 | 37.7 | -0.5 | -1.31 | 965 | 3,670.39 | 229 | 23.72 | 870.34 | 23.71 | 871.37 | 23.74 | +1.03 | +45.2 | 0 | 0 |
| 2024/12/26 | 38.2 | -1.5 | -3.78 | 2,367 | 9,149.33 | 438 | 18.51 | 1,697.42 | 18.55 | 1,698.92 | 18.57 | +1.5 | +34.36 | 1 | 0.04 |
| 2024/12/25 | 39.7 | +1 | +2.58 | 2,623 | 10,374.54 | 772 | 29.43 | 3,041.44 | 29.32 | 3,053.11 | 29.43 | +11.66 | +151.1 | 1 | 0.04 |
| 2024/12/24 | 38.7 | -0.4 | -1.02 | 2,184 | 8,565.57 | 960 | 43.96 | 3,768.3 | 43.99 | 3,769.98 | 44.01 | +1.69 | +17.55 | 2 | 0.09 |
| 2024/12/23 | 39.1 | +0.1 | +0.26 | 1,639 | 6,446.04 | 523 | 31.9 | 2,053.68 | 31.86 | 2,058.45 | 31.93 | +4.77 | +91.2 | 1 | 0.06 |
| 2024/12/20 | 39 | -1 | -2.5 | 3,706 | 14,731.15 | 1,799 | 48.54 | 7,159.14 | 48.6 | 7,166.35 | 48.65 | +7.21 | +40.08 | 14 | 0.38 |
| 2024/12/19 | 40 | +0.4 | +1.01 | 8,068 | 32,500.54 | 4,534 | 56.2 | 18,251.83 | 56.16 | 18,258.49 | 56.18 | +6.65 | +14.67 | 14 | 0.17 |
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。
