6108
14.15
TWD+0.45 (3.28%)
2025.09.12收盤
競國－現股當沖
競國最新現股當沖狀況
整理競國最新(2025/09/12) 當沖狀況。整體成交張數為19張，佔整體市場成交張數的5.4%。當日現股當沖之總損益為+1,350元、每張平均損益則為+71元。
開盤價
13.75
收盤價
14.15
當日範圍
13.75 - 14.2
成交張數
352
開盤價(昨)
13.85
收盤價(昨)
13.7
昨日範圍
13.7 - 13.95
成交張數(昨)
132
成交金額
491.24萬
成交金額(昨)
182.03萬
52週範圍
12.8 - 18
發行股數
2億
市值
23億
現股當沖－歷史逐日資訊
開盤價
13.75
收盤價
14.15
成交張數
352
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(%) | ||||||
| 2025/09/12 | 14.15 | +0.45 | +3.28 | 352 | 491.21 | 19 | 5.4 | 26.44 | 5.38 | 26.57 | 5.41 | +0.14 | +71.05 | 0 | 0 |
| 2025/09/11 | 13.7 | -0.25 | -1.79 | 132 | 181.36 | 13 | 9.89 | 17.91 | 9.88 | 18 | 9.93 | +0.09 | +65.38 | 0 | 0 |
| 2025/09/10 | 13.95 | +0.1 | +0.72 | 346 | 480.96 | 6 | 1.73 | 8.35 | 1.74 | 8.44 | 1.75 | +0.09 | +141.67 | 0 | 0 |
| 2025/09/09 | 13.85 | -0.05 | -0.36 | 87 | 120.99 | 4 | 4.57 | 5.53 | 4.57 | 5.54 | 4.57 | +0.01 | +12.5 | 0 | 0 |
| 2025/09/08 | 13.9 | -0.15 | -1.07 | 85 | 119.12 | 4 | 4.68 | 5.54 | 4.65 | 5.6 | 4.7 | +0.07 | +162.5 | 0 | 0 |
| 2025/09/05 | 14.05 | +0 | +0 | 34 | 48.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 14.05 | +0.05 | +0.36 | 118 | 165.44 | 20 | 17.01 | 28.09 | 16.98 | 28.12 | 17 | +0.03 | +15 | 0 | 0 |
| 2025/09/03 | 14 | +0.05 | +0.36 | 120 | 167.98 | 19 | 15.78 | 26.36 | 15.7 | 26.7 | 15.9 | +0.34 | +178.95 | 0 | 0 |
| 2025/09/02 | 13.95 | -0.25 | -1.76 | 232 | 328.28 | 31 | 13.34 | 43.74 | 13.32 | 44.09 | 13.43 | +0.34 | +111.29 | 0 | 0 |
| 2025/09/01 | 14.2 | -0.4 | -2.74 | 298 | 425.36 | 48 | 16.11 | 68.38 | 16.07 | 68.74 | 16.16 | +0.36 | +76.04 | 0 | 0 |
| 2025/08/29 | 14.6 | -0.1 | -0.68 | 287 | 418.68 | 13 | 4.53 | 19.09 | 4.56 | 19 | 4.54 | -0.1 | -76.92 | 0 | 0 |
| 2025/08/28 | 14.7 | -1 | +0 | 805 | 1,200.75 | 37 | 4.6 | 55.44 | 4.62 | 54.7 | 4.56 | -0.74 | -200 | 2 | 0.25 |
| 2025/08/27 | 15.7 | +0.25 | +1.62 | 626 | 979.61 | 26 | 4.15 | 40.63 | 4.15 | 40.72 | 4.16 | +0.09 | +32.69 | 0 | 0 |
| 2025/08/26 | 15.45 | +0 | +0 | 286 | 441.53 | 9 | 3.15 | 13.87 | 3.14 | 13.91 | 3.15 | +0.04 | +50 | 0 | 0 |
| 2025/08/25 | 15.45 | -0.05 | -0.32 | 326 | 508.11 | 13 | 3.99 | 20.21 | 3.98 | 20.11 | 3.96 | -0.1 | -76.92 | 0 | 0 |
| 2025/08/22 | 15.5 | +0.05 | +0.32 | 254 | 393.27 | 14 | 5.52 | 21.64 | 5.5 | 21.7 | 5.52 | +0.06 | +39.29 | 0 | 0 |
| 2025/08/21 | 15.45 | +0.05 | +0.32 | 285 | 441.09 | 18 | 6.31 | 27.9 | 6.33 | 27.89 | 6.32 | -0.01 | -2.78 | 0 | 0 |
| 2025/08/20 | 15.4 | +0 | +0 | 202 | 308.99 | 12 | 5.95 | 18.43 | 5.97 | 18.39 | 5.95 | -0.04 | -33.33 | 0 | 0 |
| 2025/08/19 | 15.4 | -0.15 | -0.96 | 153 | 236.57 | 16 | 10.44 | 24.7 | 10.44 | 24.72 | 10.45 | +0.01 | +9.38 | 0 | 0 |
| 2025/08/18 | 15.55 | -0.05 | -0.32 | 370 | 574.37 | 29 | 7.83 | 44.92 | 7.82 | 45.31 | 7.89 | +0.39 | +134.48 | 0 | 0 |
| 2025/08/15 | 15.6 | -0.15 | -0.95 | 205 | 318.52 | 30 | 14.61 | 46.52 | 14.61 | 46.67 | 14.65 | +0.14 | +48.33 | 0 | 0 |
| 2025/08/14 | 15.75 | +0.15 | +0.96 | 290 | 455.7 | 39 | 13.45 | 61.35 | 13.46 | 61.15 | 13.42 | -0.2 | -51.28 | 0 | 0 |
| 2025/08/13 | 15.6 | +0.05 | +0.32 | 310 | 484.01 | 35 | 11.29 | 54.33 | 11.22 | 54.99 | 11.36 | +0.67 | +190 | 0 | 0 |
| 2025/08/12 | 15.55 | +0.15 | +0.97 | 311 | 483.93 | 36 | 11.59 | 56.16 | 11.61 | 55.98 | 11.57 | -0.18 | -50 | 0 | 0 |
| 2025/08/11 | 15.4 | +0 | +0 | 255 | 392.03 | 17 | 6.68 | 26.16 | 6.67 | 26.2 | 6.68 | +0.04 | +23.53 | 0 | 0 |
| 2025/08/08 | 15.4 | +0.1 | +0.65 | 156 | 239.47 | 26 | 16.63 | 39.73 | 16.59 | 39.88 | 16.65 | +0.14 | +55.77 | 0 | 0 |
| 2025/08/07 | 15.3 | +0.15 | +0.99 | 206 | 313.93 | 32 | 15.54 | 48.82 | 15.55 | 48.82 | 15.55 | +0 | +0 | 0 | 0 |
| 2025/08/06 | 15.15 | -0.15 | -0.98 | 326 | 491.93 | 22 | 6.75 | 33.17 | 6.74 | 33.31 | 6.77 | +0.14 | +61.36 | 0 | 0 |
| 2025/08/05 | 15.3 | -0.25 | -1.61 | 1,749 | 2,759.56 | 618 | 35.34 | 981.28 | 35.56 | 969.22 | 35.12 | -12.06 | -195.15 | 0 | 0 |
| 2025/08/04 | 15.55 | +1.4 | +9.89 | 1,163 | 1,770.42 | 166 | 14.27 | 249 | 14.06 | 251.11 | 14.18 | +2.12 | +127.41 | 1 | 0.09 |
| 2025/08/01 | 14.15 | +0.2 | +1.43 | 122 | 171.86 | 10 | 8.19 | 14.07 | 8.19 | 14.14 | 8.23 | +0.07 | +70 | 0 | 0 |
| 2025/07/31 | 13.95 | -0.2 | -1.41 | 89 | 124.85 | 13 | 14.55 | 18.16 | 14.55 | 18.16 | 14.55 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 14.15 | +0.25 | +1.8 | 200 | 281.54 | 33 | 16.49 | 46.48 | 16.51 | 46.31 | 16.45 | -0.17 | -50 | 0 | 0 |
| 2025/07/29 | 13.9 | -0.2 | -1.42 | 53 | 74.27 | 2 | 3.76 | 2.79 | 3.76 | 2.78 | 3.74 | -0.01 | -50 | 0 | 0 |
| 2025/07/28 | 14.1 | +0.05 | +0.36 | 198 | 280.26 | 15 | 7.56 | 21.32 | 7.61 | 21.27 | 7.59 | -0.06 | -36.67 | 0 | 0 |
| 2025/07/25 | 14.05 | +0.25 | +1.81 | 124 | 173.69 | 6 | 4.84 | 8.37 | 4.82 | 8.4 | 4.84 | +0.04 | +58.33 | 0 | 0 |
| 2025/07/24 | 13.8 | -0.05 | -0.36 | 69 | 95.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/23 | 13.85 | +0 | +0 | 91 | 125.86 | 8 | 8.78 | 11.06 | 8.79 | 11.09 | 8.81 | +0.03 | +37.5 | 0 | 0 |
| 2025/07/22 | 13.85 | +0 | +0 | 71 | 98.4 | 1 | 1.4 | 1.36 | 1.39 | 1.39 | 1.41 | +0.02 | +200 | 0 | 0 |
| 2025/07/21 | 13.85 | -0.05 | -0.36 | 11 | 15.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 13.9 | +0.05 | +0.36 | 42 | 58.4 | 4 | 9.52 | 5.57 | 9.54 | 5.54 | 9.49 | -0.03 | -75 | 0 | 0 |
| 2025/07/17 | 13.85 | -0.15 | -1.07 | 102 | 141.58 | 8 | 7.83 | 11.07 | 7.82 | 11.11 | 7.85 | +0.04 | +43.75 | 0 | 0 |
| 2025/07/16 | 14 | +0.25 | +1.82 | 99 | 137.09 | 17 | 17.16 | 23.39 | 17.06 | 23.59 | 17.2 | +0.2 | +114.71 | 0 | 0 |
| 2025/07/15 | 13.75 | +0.05 | +0.36 | 57 | 77.84 | 2 | 3.53 | 2.76 | 3.55 | 2.76 | 3.55 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 13.7 | -0.05 | -0.36 | 29 | 39.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 13.75 | +0 | +0 | 93 | 127.48 | 5 | 5.37 | 6.85 | 5.37 | 6.88 | 5.4 | +0.04 | +70 | 0 | 0 |
| 2025/07/10 | 13.75 | -0.1 | -0.72 | 58 | 79.36 | 3 | 5.22 | 4.13 | 5.21 | 4.13 | 5.21 | +0 | +0 | 0 | 0 |
| 2025/07/09 | 13.85 | -0.05 | -0.36 | 46 | 64.35 | 7 | 15.18 | 9.79 | 15.21 | 9.78 | 15.2 | -0.01 | -14.29 | 0 | 0 |
| 2025/07/08 | 13.9 | -0.2 | -1.42 | 44 | 61.66 | 2 | 4.53 | 2.81 | 4.55 | 2.79 | 4.53 | -0.01 | -50 | 0 | 0 |
| 2025/07/07 | 14.1 | +0.05 | +0.36 | 60 | 83.82 | 1 | 1.67 | 1.39 | 1.66 | 1.41 | 1.68 | +0.01 | +150 | 0 | 0 |
| 2025/07/04 | 14.05 | +0.05 | +0.36 | 32 | 43.97 | 2 | 6.32 | 2.79 | 6.36 | 2.81 | 6.38 | +0.01 | +50 | 0 | 0 |
| 2025/07/03 | 14 | +0.1 | +0.72 | 43 | 60.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/02 | 13.9 | -0.15 | -1.07 | 73 | 101.86 | 25 | 34.13 | 34.38 | 33.75 | 34.87 | 34.23 | +0.49 | +196 | 0 | 0 |
| 2025/07/01 | 14.05 | +0.15 | +1.08 | 113 | 159.25 | 4 | 3.54 | 5.61 | 3.52 | 5.64 | 3.54 | +0.03 | +75 | 0 | 0 |
| 2025/06/30 | 13.9 | +0 | +0 | 55 | 76.4 | 6 | 10.9 | 8.27 | 10.82 | 8.33 | 10.9 | +0.07 | +108.33 | 0 | 0 |
| 2025/06/27 | 13.9 | -0.05 | -0.36 | 145 | 200.21 | 36 | 24.81 | 49.34 | 24.65 | 49.94 | 24.94 | +0.59 | +163.89 | 0 | 0 |
| 2025/06/26 | 13.95 | -0.05 | -0.36 | 111 | 157.17 | 3 | 2.69 | 4.2 | 2.67 | 4.23 | 2.69 | +0.03 | +100 | 0 | 0 |
| 2025/06/25 | 14 | +0.15 | +1.08 | 60 | 83.79 | 9 | 14.99 | 25.16 | 30.02 | 25.3 | 30.19 | +0.14 | +161.11 | 0 | 0 |
| 2025/06/24 | 13.85 | +0.25 | +1.84 | 57 | 78.99 | 10 | 17.46 | 13.76 | 17.42 | 13.84 | 17.52 | +0.08 | +80 | 0 | 0 |
| 2025/06/23 | 13.6 | -0.25 | -1.81 | 127 | 172.5 | 21 | 16.53 | 28.47 | 16.5 | 28.62 | 16.59 | +0.15 | +71.43 | 0 | 0 |
| 2025/06/20 | 13.85 | -0.05 | -0.36 | 71 | 98.53 | 11 | 15.49 | 15.29 | 15.52 | 15.31 | 15.54 | +0.02 | +18.18 | 0 | 0 |
| 2025/06/19 | 13.9 | -0.3 | -2.11 | 66 | 92.26 | 1 | 1.51 | 1.4 | 1.51 | 1.4 | 1.52 | +0.01 | +50 | 0 | 0 |
| 2025/06/18 | 14.2 | +0.1 | +0.71 | 39 | 55.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 14.1 | +0 | +0 | 44 | 62.25 | 4 | 9.01 | 5.62 | 9.03 | 5.61 | 9.01 | -0.01 | -25 | 0 | 0 |
| 2025/06/16 | 14.1 | +0.15 | +1.08 | 24 | 33.6 | 3 | 12.48 | 4.18 | 12.45 | 4.21 | 12.51 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/13 | 13.95 | -0.3 | -2.11 | 134 | 187.84 | 6 | 4.47 | 8.45 | 4.5 | 8.4 | 4.47 | -0.04 | -75 | 0 | 0 |
| 2025/06/12 | 14.25 | +0.1 | +0.71 | 28 | 40.06 | 3 | 10.62 | 4.25 | 10.61 | 4.23 | 10.56 | -0.02 | -66.67 | 0 | 0 |
| 2025/06/11 | 14.15 | -0.15 | -1.05 | 76 | 107.09 | 5 | 6.62 | 7.07 | 6.6 | 7.13 | 6.66 | +0.07 | +140 | 0 | 0 |
| 2025/06/10 | 14.3 | +0.05 | +0.35 | 27 | 39.06 | 5 | 18.48 | 7.2 | 18.43 | 7.21 | 18.44 | +0.01 | +10 | 0 | 0 |
| 2025/06/09 | 14.25 | -0.2 | -1.38 | 62 | 88.23 | 1 | 1.62 | 1.45 | 1.64 | 1.43 | 1.62 | -0.02 | -200 | 1 | 1.62 |
| 2025/06/06 | 14.45 | +0.15 | +1.05 | 16 | 23.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 14.3 | +0 | +0 | 57 | 82.13 | 11 | 19.21 | 15.83 | 19.27 | 15.79 | 19.23 | -0.04 | -31.82 | 0 | 0 |
| 2025/06/04 | 14.3 | +0.2 | +1.42 | 56 | 80.35 | 4 | 7.11 | 5.7 | 7.09 | 5.73 | 7.13 | +0.04 | +87.5 | 0 | 0 |
| 2025/06/03 | 14.1 | +0 | +0 | 44 | 62.44 | 6 | 13.6 | 8.47 | 13.56 | 8.54 | 13.68 | +0.07 | +116.67 | 2 | 4.53 |
| 2025/06/02 | 14.1 | -0.4 | -2.76 | 82 | 116.34 | 4 | 4.87 | 5.64 | 4.85 | 5.69 | 4.89 | +0.04 | +112.5 | 0 | 0 |
| 2025/05/29 | 14.5 | +0.1 | +0.69 | 20 | 29.09 | 1 | 4.97 | 1.45 | 4.97 | 1.45 | 4.98 | +0.01 | +50 | 1 | 4.97 |
| 2025/05/28 | 14.4 | +0 | +0 | 32 | 46.43 | 3 | 9.36 | 4.36 | 9.38 | 4.41 | 9.5 | +0.06 | +183.33 | 0 | 0 |
| 2025/05/27 | 14.4 | -0.2 | -1.37 | 33 | 48.41 | 6 | 18.1 | 8.74 | 18.05 | 8.82 | 18.22 | +0.08 | +133.33 | 0 | 0 |
| 2025/05/26 | 14.6 | +0.1 | +0.69 | 47 | 68.77 | 5 | 10.63 | 7.33 | 10.65 | 7.31 | 10.63 | -0.01 | -30 | 1 | 2.13 |
| 2025/05/23 | 14.5 | +0 | +0 | 56 | 82.33 | 6 | 10.67 | 8.71 | 10.59 | 8.81 | 10.71 | +0.1 | +166.67 | 0 | 0 |
| 2025/05/22 | 14.5 | -0.2 | -1.36 | 79 | 114.64 | 14 | 17.78 | 20.32 | 17.72 | 20.45 | 17.84 | +0.14 | +96.43 | 0 | 0 |
| 2025/05/21 | 14.7 | +0.15 | +1.03 | 102 | 148.14 | 12 | 11.8 | 17.4 | 11.75 | 17.52 | 11.82 | +0.12 | +95.83 | 0 | 0 |
| 2025/05/20 | 14.55 | +0.1 | +0.69 | 50 | 72.74 | 15 | 29.98 | 21.85 | 30.04 | 21.86 | 30.06 | +0.01 | +10 | 0 | 0 |
| 2025/05/19 | 14.45 | -0.35 | -2.36 | 199 | 289.61 | 19 | 9.54 | 27.64 | 9.54 | 27.63 | 9.54 | -0.01 | -5.26 | 0 | 0 |
| 2025/05/16 | 14.8 | -0.1 | -0.67 | 107 | 159.42 | 3 | 2.8 | 4.44 | 2.79 | 4.47 | 2.8 | +0.03 | +100 | 0 | 0 |
| 2025/05/15 | 14.9 | -0.1 | -0.67 | 70 | 104.95 | 3 | 4.28 | 4.49 | 4.27 | 4.49 | 4.27 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 15 | +0.15 | +1.01 | 183 | 273.96 | 8 | 4.38 | 12 | 4.38 | 12.03 | 4.39 | +0.03 | +31.25 | 0 | 0 |
| 2025/05/13 | 14.85 | +0.15 | +1.02 | 194 | 288.62 | 20 | 10.29 | 29.8 | 10.32 | 29.75 | 10.31 | -0.05 | -25 | 0 | 0 |
| 2025/05/12 | 14.7 | +0.15 | +1.03 | 193 | 283.9 | 35 | 18.1 | 51.45 | 18.12 | 51.3 | 18.07 | -0.14 | -41.43 | 0 | 0 |
| 2025/05/09 | 14.55 | +0.05 | +0.34 | 118 | 170.81 | 4 | 3.4 | 5.82 | 3.4 | 5.79 | 3.39 | -0.02 | -50 | 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。
