6108
13.9
TWD-0.05 (-0.36%)
2025.06.27收盤
競國－現股當沖
競國最新現股當沖狀況
整理競國最新(2025/06/27) 當沖狀況。整體成交張數為36張，佔整體市場成交張數的24.81%。當日現股當沖之總損益為+5,900元、每張平均損益則為+164元。
開盤價
14.05
收盤價
13.9
當日範圍
13.55 - 14.05
成交張數
145
開盤價(昨)
13.95
收盤價(昨)
13.95
昨日範圍
13.95 - 14.25
成交張數(昨)
111
成交金額
200.04萬
成交金額(昨)
156.53萬
52週範圍
12.8 - 20.85
發行股數
2億
市值
22億
現股當沖－歷史逐日資訊
開盤價
14.05
收盤價
13.9
成交張數
145
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(%) | ||||||
| 2025/07/02 | 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 |
| 2025/05/08 | 14.5 | +0.05 | +0.35 | 85 | 122.98 | 7 | 8.22 | 10.1 | 8.21 | 10.12 | 8.23 | +0.03 | +42.86 | 2 | 2.35 |
| 2025/05/07 | 14.45 | +0 | +0 | 79 | 113.73 | 3 | 3.8 | 4.29 | 3.77 | 4.33 | 3.81 | +0.04 | +150 | 0 | 0 |
| 2025/05/06 | 14.45 | +0.05 | +0.35 | 65 | 93.76 | 6 | 9.22 | 8.65 | 9.23 | 8.68 | 9.25 | +0.02 | +33.33 | 0 | 0 |
| 2025/05/05 | 14.4 | -0.3 | -2.04 | 190 | 272.87 | 43 | 22.58 | 61.84 | 22.66 | 61.68 | 22.6 | -0.15 | -36.05 | 0 | 0 |
| 2025/05/02 | 14.7 | +0.1 | +0.68 | 92 | 134.47 | 12 | 13.03 | 17.47 | 12.99 | 17.54 | 13.04 | +0.07 | +58.33 | 0 | 0 |
| 2025/04/30 | 14.6 | -0.2 | -1.35 | 64 | 93.11 | 8 | 12.59 | 11.71 | 12.58 | 11.74 | 12.61 | +0.03 | +37.5 | 0 | 0 |
| 2025/04/29 | 14.8 | +0.25 | +1.72 | 130 | 191.35 | 9 | 6.91 | 13.23 | 6.92 | 13.26 | 6.93 | +0.02 | +22.22 | 0 | 0 |
| 2025/04/28 | 14.55 | +0.15 | +1.04 | 144 | 210.17 | 10 | 6.93 | 14.52 | 6.91 | 14.56 | 6.93 | +0.04 | +40 | 0 | 0 |
| 2025/04/25 | 14.4 | +0.15 | +1.05 | 111 | 160.2 | 10 | 8.99 | 14.38 | 8.97 | 14.39 | 8.98 | +0.01 | +15 | 0 | 0 |
| 2025/04/24 | 14.25 | -0.25 | -1.72 | 183 | 262.1 | 7 | 3.82 | 10.02 | 3.82 | 10.06 | 3.84 | +0.04 | +57.14 | 0 | 0 |
| 2025/04/23 | 14.5 | +0.6 | +4.32 | 236 | 340.59 | 30 | 12.71 | 42.78 | 12.56 | 43.27 | 12.7 | +0.48 | +160 | 0 | 0 |
| 2025/04/22 | 13.9 | -0.15 | -1.07 | 86 | 119.25 | 9 | 10.45 | 12.46 | 10.44 | 12.6 | 10.56 | +0.14 | +155.56 | 0 | 0 |
| 2025/04/21 | 14.05 | -0.15 | -1.06 | 208 | 294.38 | 44 | 21.13 | 62.51 | 21.23 | 62.24 | 21.14 | -0.26 | -59.09 | 0 | 0 |
| 2025/04/18 | 14.2 | +0 | +0 | 115 | 162.95 | 12 | 10.47 | 17.06 | 10.47 | 17.07 | 10.47 | +0.01 | +4.17 | 0 | 0 |
| 2025/04/17 | 14.2 | +0.1 | +0.71 | 219 | 307.94 | 36 | 16.42 | 50.36 | 16.35 | 50.7 | 16.47 | +0.34 | +95.83 | 0 | 0 |
| 2025/04/16 | 14.1 | -0.25 | -1.74 | 175 | 248.42 | 26 | 14.89 | 37.23 | 14.98 | 36.91 | 14.86 | -0.31 | -119.23 | 0 | 0 |
| 2025/04/15 | 14.35 | +0.4 | +2.87 | 159 | 224.51 | 31 | 19.5 | 43.53 | 19.39 | 43.94 | 19.57 | +0.41 | +130.65 | 0 | 0 |
| 2025/04/14 | 13.95 | +0.15 | +1.09 | 347 | 490.6 | 89 | 25.64 | 126.06 | 25.7 | 126.42 | 25.77 | +0.35 | +39.33 | 0 | 0 |
| 2025/04/11 | 13.8 | -0.25 | -1.78 | 366 | 505.98 | 90 | 24.56 | 123.39 | 24.39 | 124.27 | 24.56 | +0.87 | +96.67 | 0 | 0 |
| 2025/04/10 | 14.05 | +1.25 | +9.77 | 385 | 539.81 | 20 | 5.19 | 27.66 | 5.12 | 28 | 5.19 | +0.34 | +167.5 | 0 | 0 |
| 2025/04/09 | 12.8 | -0.85 | -6.23 | 981 | 1,285.42 | 272 | 27.74 | 355.6 | 27.66 | 363 | 28.24 | +7.41 | +272.24 | 0 | 0 |
| 2025/04/08 | 13.65 | -0.6 | -4.21 | 945 | 1,278.52 | 313 | 33.12 | 423.77 | 33.15 | 424.2 | 33.18 | +0.43 | +13.74 | 0 | 0 |
| 2025/04/07 | 14.25 | -1.55 | -9.81 | 962 | 1,371.8 | 51 | 5.3 | 72.86 | 5.31 | 72.78 | 5.31 | -0.07 | -13.73 | 0 | 0 |
| 2025/04/02 | 15.8 | +0.2 | +1.28 | 186 | 290.66 | 39 | 20.93 | 60.67 | 20.87 | 60.87 | 20.94 | +0.2 | +50 | 2 | 1.07 |
| 2025/04/01 | 15.6 | +0.35 | +2.3 | 495 | 763.19 | 70 | 14.13 | 107.58 | 14.1 | 108.45 | 14.21 | +0.88 | +125.71 | 0 | 0 |
| 2025/03/31 | 15.25 | -0.6 | -3.79 | 698 | 1,067.47 | 141 | 20.21 | 214.9 | 20.13 | 216.69 | 20.3 | +1.79 | +127.3 | 0 | 0 |
| 2025/03/28 | 15.85 | -0.6 | -3.65 | 405 | 648.36 | 26 | 6.42 | 41.73 | 6.44 | 41.91 | 6.46 | +0.18 | +69.23 | 2 | 0.49 |
| 2025/03/27 | 16.45 | -0.3 | -1.79 | 290 | 480.44 | 66 | 22.75 | 109.16 | 22.72 | 109.47 | 22.78 | +0.31 | +46.97 | 0 | 0 |
| 2025/03/26 | 16.75 | -0.05 | -0.3 | 131 | 220.95 | 11 | 8.38 | 18.5 | 8.38 | 18.58 | 8.41 | +0.07 | +68.18 | 0 | 0 |
| 2025/03/25 | 16.8 | +0 | +0 | 333 | 559.15 | 42 | 12.6 | 70.47 | 12.6 | 70.5 | 12.61 | +0.03 | +5.95 | 0 | 0 |
| 2025/03/24 | 16.8 | -0.05 | -0.3 | 598 | 1,012.37 | 82 | 13.7 | 139.01 | 13.73 | 138.24 | 13.66 | -0.77 | -93.9 | 0 | 0 |
| 2025/03/21 | 16.85 | -0.05 | -0.3 | 212 | 358.42 | 9 | 4.24 | 15.2 | 4.24 | 15.21 | 4.24 | +0.01 | +5.56 | 0 | 0 |
| 2025/03/20 | 16.9 | +0.15 | +0.9 | 180 | 303.45 | 13 | 7.21 | 21.88 | 7.21 | 21.91 | 7.22 | +0.03 | +19.23 | 0 | 0 |
| 2025/03/19 | 16.75 | -0.15 | -0.89 | 168 | 281.84 | 49 | 29.1 | 82.11 | 29.13 | 81.99 | 29.09 | -0.12 | -24.49 | 0 | 0 |
| 2025/03/18 | 16.9 | +0.45 | +2.74 | 222 | 372.39 | 19 | 8.54 | 31.65 | 8.5 | 31.77 | 8.53 | +0.12 | +63.16 | 0 | 0 |
| 2025/03/17 | 16.45 | +0 | +0 | 143 | 235.38 | 16 | 11.21 | 26.38 | 11.21 | 26.4 | 11.22 | +0.02 | +12.5 | 0 | 0 |
| 2025/03/14 | 16.45 | +0.2 | +1.23 | 179 | 293.59 | 27 | 15.06 | 44.12 | 15.03 | 44.22 | 15.06 | +0.1 | +35.19 | 0 | 0 |
| 2025/03/13 | 16.25 | -0.25 | -1.52 | 305 | 501.67 | 88 | 28.81 | 145.15 | 28.93 | 144.84 | 28.87 | -0.3 | -34.66 | 0 | 0 |
| 2025/03/12 | 16.5 | +0 | +0 | 124 | 205.2 | 18 | 14.5 | 29.76 | 14.5 | 29.7 | 14.48 | -0.06 | -30.56 | 0 | 0 |
| 2025/03/11 | 16.5 | -0.15 | -0.9 | 369 | 604.01 | 104 | 28.16 | 169.62 | 28.08 | 170.24 | 28.19 | +0.61 | +59.13 | 0 | 0 |
| 2025/03/10 | 16.65 | -0.1 | -0.6 | 307 | 512.5 | 47 | 15.32 | 78.5 | 15.32 | 78.83 | 15.38 | +0.33 | +70.21 | 0 | 0 |
| 2025/03/07 | 16.75 | -0.05 | -0.3 | 457 | 772.79 | 148 | 32.39 | 250.1 | 32.36 | 250.65 | 32.43 | +0.54 | +36.49 | 0 | 0 |
| 2025/03/06 | 16.8 | -0.1 | -0.59 | 197 | 330.02 | 24 | 12.21 | 40.33 | 12.22 | 40.38 | 12.24 | +0.06 | +22.92 | 0 | 0 |
| 2025/03/05 | 16.9 | +0.35 | +2.11 | 218 | 366.45 | 26 | 11.91 | 43.51 | 11.87 | 43.45 | 11.86 | -0.06 | -23.08 | 0 | 0 |
| 2025/03/04 | 16.55 | +0 | +0 | 177 | 292.77 | 33 | 18.62 | 54.27 | 18.54 | 54.24 | 18.53 | -0.03 | -9.09 | 0 | 0 |
| 2025/03/03 | 16.55 | -0.25 | -1.49 | 274 | 453.69 | 40 | 14.59 | 66.22 | 14.59 | 66.17 | 14.58 | -0.05 | -12.5 | 0 | 0 |
| 2025/02/27 | 16.8 | -0.1 | -0.59 | 402 | 676.61 | 100 | 24.88 | 168.69 | 24.93 | 168.88 | 24.96 | +0.19 | +19 | 0 | 0 |
| 2025/02/26 | 16.9 | +0.15 | +0.9 | 162 | 273.81 | 22 | 13.54 | 37.12 | 13.56 | 37.09 | 13.55 | -0.04 | -15.91 | 0 | 0 |
| 2025/02/25 | 16.75 | -0.05 | -0.3 | 190 | 319.21 | 38 | 19.97 | 63.67 | 19.95 | 63.92 | 20.03 | +0.26 | +67.11 | 0 | 0 |
| 2025/02/24 | 16.8 | -0.2 | -1.18 | 301 | 507.19 | 49 | 16.29 | 82.53 | 16.27 | 82.7 | 16.31 | +0.18 | +36.73 | 0 | 0 |
| 2025/02/21 | 17 | +0.3 | +1.8 | 302 | 510.19 | 48 | 15.87 | 80.84 | 15.85 | 81.19 | 15.91 | +0.35 | +73.96 | 1 | 0.33 |
| 2025/02/20 | 16.7 | -0.2 | -1.18 | 200 | 335.53 | 30 | 15.01 | 50.38 | 15.01 | 50.34 | 15 | -0.04 | -13.33 | 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。
