5356
27.3
TWD+0.00 (0.00%)
2025.04.17收盤
協益－現股當沖
協益最新現股當沖狀況
整理協益最新(2025/04/17) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的34.09%。當日現股當沖之總損益為+3,350元、每張平均損益則為+223元。
開盤價
27.3
收盤價
27.3
當日範圍
26.5 - 27.4
成交張數
44
開盤價(昨)
27.2
收盤價(昨)
27.3
昨日範圍
27.2 - 27.65
成交張數(昨)
101
成交金額
118.81萬
成交金額(昨)
277.28萬
52週範圍
23.8 - 40.6
發行股數
1億
市值
28億
現股當沖－歷史逐日資訊
開盤價
27.3
收盤價
27.3
成交張數
44
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(%) | ||||||
| 2025/04/17 | 27.3 | +0 | +0 | 44 | 118.81 | 15 | 34.09 | 40.51 | 34.1 | 40.84 | 34.38 | +0.34 | +223.33 | 0 | 0 |
| 2025/04/16 | 27.3 | -0.05 | -0.18 | 101 | 277.28 | 23 | 22.77 | 62.91 | 22.69 | 63.27 | 22.82 | +0.35 | +154.35 | 0 | 0 |
| 2025/04/15 | 27.35 | +0.55 | +2.05 | 57 | 155.46 | 9 | 15.79 | 24.48 | 15.74 | 24.63 | 15.84 | +0.15 | +172.22 | 0 | 0 |
| 2025/04/14 | 26.8 | +0.5 | +1.9 | 134 | 362.14 | 72 | 53.73 | 194.51 | 53.71 | 195.22 | 53.91 | +0.7 | +97.92 | 0 | 0 |
| 2025/04/11 | 26.3 | +0.15 | +0.57 | 154 | 400.84 | 39 | 25.32 | 101.05 | 25.21 | 102 | 25.45 | +0.95 | +244.87 | 0 | 0 |
| 2025/04/10 | 26.15 | +2.35 | +9.87 | 189 | 492.08 | 14 | 7.41 | 36.06 | 7.33 | 36.45 | 7.41 | +0.39 | +275 | 0 | 0 |
| 2025/04/09 | 23.8 | -1.8 | -7.03 | 698 | 1,662.66 | 165 | 23.64 | 391.87 | 23.57 | 397.23 | 23.89 | +5.36 | +324.85 | 0 | 0 |
| 2025/04/08 | 25.6 | -1.4 | -5.19 | 616 | 1,508.45 | 68 | 11.04 | 166.4 | 11.03 | 168.31 | 11.16 | +1.91 | +280.88 | 0 | 0 |
| 2025/04/07 | 27 | -2.95 | -9.85 | 180 | 485.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 29.95 | +0 | +0 | 36 | 106.49 | 10 | 28.15 | 29.93 | 28.1 | 29.99 | 28.16 | +0.07 | +65 | 0 | 0 |
| 2025/04/01 | 29.95 | +0.4 | +1.35 | 88 | 265.13 | 24 | 27.16 | 72.03 | 27.17 | 72.09 | 27.19 | +0.07 | +29.17 | 0 | 0 |
| 2025/03/31 | 29.55 | -1.35 | -4.37 | 160 | 476.92 | 36 | 22.47 | 106.66 | 22.36 | 106.97 | 22.43 | +0.32 | +87.5 | 0 | 0 |
| 2025/03/28 | 30.9 | -0.25 | -0.8 | 113 | 348.8 | 24 | 21.26 | 73.86 | 21.17 | 74.76 | 21.43 | +0.91 | +377.08 | 0 | 0 |
| 2025/03/27 | 31.15 | -0.25 | -0.8 | 128 | 396.67 | 21 | 16.45 | 65.05 | 16.4 | 65.31 | 16.47 | +0.27 | +128.57 | 0 | 0 |
| 2025/03/26 | 31.4 | +0.25 | +0.8 | 124 | 387.97 | 27 | 21.84 | 84.84 | 21.87 | 84.7 | 21.83 | -0.14 | -50 | 0 | 0 |
| 2025/03/25 | 31.15 | -0.25 | -0.8 | 201 | 629.72 | 48 | 23.83 | 150.43 | 23.89 | 150.37 | 23.88 | -0.06 | -11.46 | 0 | 0 |
| 2025/03/24 | 31.4 | -0.15 | -0.48 | 150 | 471.62 | 13 | 8.66 | 40.95 | 8.68 | 40.91 | 8.68 | -0.03 | -23.08 | 0 | 0 |
| 2025/03/21 | 31.55 | +0.05 | +0.16 | 69 | 218.92 | 32 | 46.16 | 101.09 | 46.18 | 101.12 | 46.19 | +0.03 | +7.81 | 0 | 0 |
| 2025/03/20 | 31.5 | +0.1 | +0.32 | 72 | 228.18 | 23 | 31.78 | 72.54 | 31.79 | 72.63 | 31.83 | +0.09 | +39.13 | 0 | 0 |
| 2025/03/19 | 31.4 | -0.15 | -0.48 | 134 | 420.16 | 25 | 18.68 | 78.42 | 18.66 | 78.98 | 18.8 | +0.57 | +228 | 0 | 0 |
| 2025/03/18 | 31.55 | +0.1 | +0.32 | 86 | 271.96 | 12 | 13.94 | 37.96 | 13.96 | 37.94 | 13.95 | -0.03 | -20.83 | 0 | 0 |
| 2025/03/17 | 31.45 | +0.05 | +0.16 | 40 | 124.29 | 13 | 32.91 | 40.93 | 32.93 | 40.95 | 32.94 | +0.01 | +11.54 | 0 | 0 |
| 2025/03/14 | 31.4 | -0.15 | -0.48 | 57 | 178.8 | 8 | 14.05 | 25.07 | 14.02 | 25.16 | 14.07 | +0.1 | +118.75 | 0 | 0 |
| 2025/03/13 | 31.55 | -0.4 | -1.25 | 249 | 791.57 | 140 | 56.12 | 443.98 | 56.09 | 444.93 | 56.21 | +0.95 | +67.86 | 0 | 0 |
| 2025/03/12 | 31.95 | +0 | +0 | 92 | 294.59 | 26 | 28.21 | 83.1 | 28.21 | 83.1 | 28.21 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 31.95 | -0.25 | -0.78 | 318 | 1,013.19 | 134 | 42.17 | 427.68 | 42.21 | 429.22 | 42.36 | +1.54 | +115.3 | 0 | 0 |
| 2025/03/10 | 32.2 | +0.2 | +0.63 | 120 | 388.27 | 8 | 6.64 | 25.73 | 6.63 | 25.83 | 6.65 | +0.1 | +118.75 | 0 | 0 |
| 2025/03/07 | 32 | +0.15 | +0.47 | 226 | 725.77 | 34 | 15.01 | 108.94 | 15.01 | 109.17 | 15.04 | +0.23 | +66.18 | 0 | 0 |
| 2025/03/06 | 31.85 | +0.15 | +0.47 | 228 | 728.9 | 37 | 16.25 | 118.16 | 16.21 | 118.53 | 16.26 | +0.36 | +98.65 | 0 | 0 |
| 2025/03/05 | 31.7 | +0.55 | +1.77 | 285 | 902.1 | 51 | 17.92 | 161.28 | 17.88 | 162.18 | 17.98 | +0.9 | +176.47 | 0 | 0 |
| 2025/03/04 | 31.15 | +0.25 | +0.81 | 154 | 476.52 | 13 | 8.45 | 40.06 | 8.41 | 40.34 | 8.46 | +0.27 | +207.69 | 0 | 0 |
| 2025/03/03 | 30.9 | +0 | +0 | 238 | 734.45 | 25 | 10.51 | 77.26 | 10.52 | 77.33 | 10.53 | +0.07 | +28 | 0 | 0 |
| 2025/02/27 | 30.9 | -0.05 | -0.16 | 215 | 666.03 | 46 | 21.37 | 142.47 | 21.39 | 142.33 | 21.37 | -0.14 | -29.35 | 0 | 0 |
| 2025/02/26 | 30.95 | +0.1 | +0.32 | 95 | 292.8 | 9 | 9.48 | 27.73 | 9.47 | 27.82 | 9.5 | +0.09 | +100 | 0 | 0 |
| 2025/02/25 | 30.85 | -0.05 | -0.16 | 105 | 325.38 | 40 | 37.92 | 123.5 | 37.96 | 123.47 | 37.95 | -0.04 | -8.75 | 0 | 0 |
| 2025/02/24 | 30.9 | +0.1 | +0.32 | 158 | 486.71 | 12 | 7.6 | 36.93 | 7.59 | 37.08 | 7.62 | +0.15 | +125 | 0 | 0 |
| 2025/02/21 | 30.8 | +0 | +0 | 121 | 374.47 | 14 | 11.53 | 43.13 | 11.52 | 43.17 | 11.53 | +0.04 | +28.57 | 0 | 0 |
| 2025/02/20 | 30.8 | +0.05 | +0.16 | 99 | 303.22 | 3 | 3.04 | 9.24 | 3.05 | 9.24 | 3.05 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/19 | 30.75 | +0.2 | +0.65 | 169 | 519.72 | 3 | 1.77 | 9.21 | 1.77 | 9.22 | 1.77 | +0.01 | +33.33 | 0 | 0 |
| 2025/02/18 | 30.55 | +0.1 | +0.33 | 137 | 416.41 | 13 | 9.51 | 39.6 | 9.51 | 39.73 | 9.54 | +0.13 | +100 | 0 | 0 |
| 2025/02/17 | 30.45 | +0.05 | +0.16 | 115 | 352.15 | 11 | 9.53 | 33.33 | 9.46 | 33.65 | 9.56 | +0.32 | +290.91 | 0 | 0 |
| 2025/02/14 | 30.4 | -0.1 | -0.33 | 189 | 574.88 | 73 | 38.71 | 222.81 | 38.76 | 222.74 | 38.74 | -0.08 | -10.96 | 0 | 0 |
| 2025/02/13 | 30.5 | +0.1 | +0.33 | 133 | 407.45 | 6 | 4.49 | 18.28 | 4.49 | 18.4 | 4.52 | +0.12 | +200 | 0 | 0 |
| 2025/02/12 | 30.4 | -0.05 | -0.16 | 89 | 271.42 | 10 | 11.19 | 30.34 | 11.18 | 30.4 | 11.2 | +0.06 | +60 | 0 | 0 |
| 2025/02/11 | 30.45 | -0.1 | -0.33 | 97 | 296.87 | 15 | 15.41 | 45.7 | 15.39 | 45.85 | 15.45 | +0.16 | +106.67 | 0 | 0 |
| 2025/02/10 | 30.55 | +0.15 | +0.49 | 291 | 889.61 | 21 | 7.2 | 64.06 | 7.2 | 64.09 | 7.2 | +0.03 | +14.29 | 0 | 0 |
| 2025/02/07 | 30.4 | +0 | +0 | 133 | 401.79 | 16 | 12.06 | 48.43 | 12.05 | 48.52 | 12.08 | +0.1 | +59.38 | 0 | 0 |
| 2025/02/06 | 30.4 | +0.2 | +0.66 | 191 | 579.28 | 15 | 7.87 | 45.45 | 7.85 | 45.77 | 7.9 | +0.32 | +210 | 0 | 0 |
| 2025/02/05 | 30.2 | +0.35 | +1.17 | 68 | 206.51 | 3 | 4.39 | 9.06 | 4.39 | 9.09 | 4.4 | +0.03 | +83.33 | 0 | 0 |
| 2025/02/04 | 29.85 | -0.4 | -1.32 | 103 | 311.17 | 12 | 11.62 | 36.12 | 11.61 | 36.41 | 11.7 | +0.28 | +233.33 | 0 | 0 |
| 2025/02/03 | 30.25 | +0.3 | +1 | 318 | 957.62 | 40 | 12.59 | 119.81 | 12.51 | 120.92 | 12.63 | +1.11 | +277.5 | 0 | 0 |
| 2025/01/22 | 29.95 | +0.15 | +0.5 | 55 | 164.48 | 2 | 3.64 | 5.97 | 3.63 | 6.01 | 3.65 | +0.04 | +175 | 0 | 0 |
| 2025/01/21 | 29.8 | +0 | +0 | 113 | 338.5 | 1 | 0.88 | 2.99 | 0.88 | 3.02 | 0.89 | +0.03 | +300 | 0 | 0 |
| 2025/01/20 | 29.8 | +0.3 | +1.02 | 209 | 623.49 | 46 | 22.03 | 136.81 | 21.94 | 138.11 | 22.15 | +1.3 | +283.7 | 0 | 0 |
| 2025/01/17 | 29.5 | +0.1 | +0.34 | 64 | 188.23 | 8 | 12.48 | 23.43 | 12.45 | 23.52 | 12.5 | +0.09 | +106.25 | 0 | 0 |
| 2025/01/16 | 29.4 | +0.25 | +0.86 | 53 | 155.18 | 1 | 1.89 | 2.92 | 1.88 | 2.94 | 1.9 | +0.03 | +250 | 0 | 0 |
| 2025/01/15 | 29.15 | +0.05 | +0.17 | 67 | 195.72 | 14 | 20.86 | 40.75 | 20.82 | 40.99 | 20.94 | +0.24 | +171.43 | 0 | 0 |
| 2025/01/14 | 29.1 | +0.2 | +0.69 | 111 | 324.18 | 11 | 9.87 | 31.93 | 9.85 | 32.15 | 9.92 | +0.21 | +195.45 | 0 | 0 |
| 2025/01/13 | 28.9 | -0.8 | -2.69 | 239 | 697.22 | 36 | 15.05 | 104.73 | 15.02 | 105.77 | 15.17 | +1.03 | +287.5 | 0 | 0 |
| 2025/01/10 | 29.7 | -0.35 | -1.16 | 90 | 269.8 | 17 | 18.85 | 50.83 | 18.84 | 50.98 | 18.89 | +0.15 | +88.24 | 0 | 0 |
| 2025/01/09 | 30.05 | -0.25 | -0.83 | 156 | 472.61 | 67 | 42.86 | 201.87 | 42.71 | 203.68 | 43.1 | +1.8 | +269.4 | 0 | 0 |
| 2025/01/08 | 30.3 | +0.2 | +0.66 | 114 | 345.96 | 10 | 8.75 | 30.2 | 8.73 | 30.23 | 8.74 | +0.03 | +30 | 0 | 0 |
| 2025/01/07 | 30.1 | +0 | +0 | 48 | 145.71 | 4 | 8.28 | 12.07 | 8.28 | 12.07 | 8.28 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 30.1 | +0.2 | +0.67 | 33 | 99.34 | 2 | 6.07 | 6.02 | 6.06 | 6.06 | 6.1 | +0.04 | +200 | 0 | 0 |
| 2025/01/03 | 29.9 | -0.05 | -0.17 | 112 | 337.3 | 34 | 30.26 | 102.11 | 30.27 | 102.38 | 30.35 | +0.26 | +76.47 | 0 | 0 |
| 2025/01/02 | 29.95 | -0.6 | -1.96 | 413 | 1,253.39 | 54 | 13.07 | 164.12 | 13.09 | 166.21 | 13.26 | +2.08 | +386.11 | 0 | 0 |
| 2024/12/31 | 30.55 | -0.25 | -0.81 | 61 | 187.66 | 5 | 8.15 | 15.26 | 8.13 | 15.35 | 8.18 | +0.09 | +180 | 0 | 0 |
| 2024/12/30 | 30.8 | +0.1 | +0.33 | 29 | 89.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 30.7 | +0.05 | +0.16 | 164 | 505.13 | 20 | 12.18 | 61.59 | 12.19 | 61.51 | 12.18 | -0.08 | -40 | 0 | 0 |
| 2024/12/26 | 30.65 | +0.05 | +0.16 | 164 | 505.27 | 57 | 34.74 | 175.69 | 34.77 | 175.76 | 34.79 | +0.07 | +11.4 | 0 | 0 |
| 2024/12/25 | 30.6 | -0.25 | -0.81 | 165 | 507.31 | 99 | 59.85 | 303.92 | 59.91 | 303.68 | 59.86 | -0.24 | -24.24 | 0 | 0 |
| 2024/12/24 | 30.85 | +0.15 | +0.49 | 131 | 403.52 | 22 | 16.86 | 67.92 | 16.83 | 68.16 | 16.89 | +0.24 | +109.09 | 0 | 0 |
| 2024/12/23 | 30.7 | +0.3 | +0.99 | 61 | 186.64 | 8 | 13.18 | 24.47 | 13.11 | 24.59 | 13.17 | +0.12 | +143.75 | 0 | 0 |
| 2024/12/20 | 30.4 | -0.05 | -0.16 | 223 | 682.37 | 138 | 61.75 | 421.93 | 61.83 | 421.81 | 61.82 | -0.12 | -8.7 | 0 | 0 |
| 2024/12/19 | 30.45 | -0.45 | -1.46 | 236 | 722.51 | 57 | 24.12 | 173.96 | 24.08 | 174.91 | 24.21 | +0.96 | +168.42 | 0 | 0 |
| 2024/12/18 | 30.9 | +0.3 | +0.98 | 234 | 722.32 | 152 | 64.91 | 469.2 | 64.96 | 468.74 | 64.89 | -0.47 | -30.59 | 0 | 0 |
| 2024/12/17 | 30.6 | +0.35 | +1.16 | 501 | 1,530.28 | 273 | 54.49 | 833.13 | 54.44 | 833.68 | 54.48 | +0.55 | +19.96 | 0 | 0 |
| 2024/12/16 | 30.25 | -1 | -3.2 | 414 | 1,265.48 | 148 | 35.71 | 451.89 | 35.71 | 452.29 | 35.74 | +0.4 | +27.03 | 0 | 0 |
| 2024/12/13 | 31.25 | -0.55 | -1.73 | 323 | 1,015.15 | 174 | 53.94 | 547.9 | 53.97 | 548.6 | 54.04 | +0.69 | +39.94 | 0 | 0 |
| 2024/12/12 | 31.8 | -0.1 | -0.31 | 110 | 351.61 | 24 | 21.8 | 76.58 | 21.78 | 76.79 | 21.84 | +0.2 | +85.42 | 0 | 0 |
| 2024/12/11 | 31.9 | -0.2 | -0.62 | 168 | 538 | 35 | 20.81 | 112 | 20.82 | 112.03 | 20.82 | +0.03 | +8.57 | 0 | 0 |
| 2024/12/10 | 32.1 | -0.5 | -1.53 | 469 | 1,512.29 | 162 | 34.54 | 522.16 | 34.53 | 522.51 | 34.55 | +0.34 | +21.3 | 0 | 0 |
| 2024/12/09 | 32.6 | -0.6 | -1.81 | 315 | 1,032.53 | 87 | 27.63 | 285.55 | 27.65 | 285.59 | 27.66 | +0.04 | +5.17 | 0 | 0 |
| 2024/12/06 | 33.2 | -0.15 | -0.45 | 173 | 576.64 | 42 | 24.27 | 139.71 | 24.23 | 140.26 | 24.32 | +0.55 | +130.95 | 0 | 0 |
| 2024/12/05 | 33.35 | -0.05 | -0.15 | 130 | 431.55 | 20 | 15.43 | 66.5 | 15.41 | 66.76 | 15.47 | +0.26 | +130 | 0 | 0 |
| 2024/12/04 | 33.4 | +0 | +0 | 82 | 274.45 | 10 | 12.16 | 33.38 | 12.16 | 33.43 | 12.18 | +0.06 | +55 | 0 | 0 |
| 2024/12/03 | 33.4 | +0.15 | +0.45 | 67 | 222.39 | 6 | 9.01 | 20 | 8.99 | 20.07 | 9.03 | +0.08 | +133.33 | 0 | 0 |
| 2024/12/02 | 33.25 | -0.05 | -0.15 | 105 | 349.65 | 14 | 13.33 | 46.52 | 13.31 | 46.63 | 13.34 | +0.11 | +78.57 | 0 | 0 |
| 2024/11/29 | 33.3 | +0.65 | +1.99 | 113 | 370.56 | 23 | 20.41 | 75.92 | 20.49 | 75.92 | 20.49 | +0.01 | +2.17 | 3 | 2.66 |
| 2024/11/28 | 32.65 | -0.45 | -1.36 | 244 | 796.26 | 58 | 23.77 | 189.11 | 23.75 | 189.7 | 23.82 | +0.59 | +101.72 | 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。
