6108
14.8
TWD-0.10 (-0.67%)
2025.05.16收盤
競國－現股當沖
競國最新現股當沖狀況
整理競國最新(2025/05/16) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的2.8%。當日現股當沖之總損益為+300元、每張平均損益則為+100元。
開盤價
15
收盤價
14.8
當日範圍
14.7 - 15
成交張數
107
開盤價(昨)
15
收盤價(昨)
14.9
昨日範圍
14.9 - 15
成交張數(昨)
70
成交金額
159.37萬
成交金額(昨)
104.69萬
52週範圍
12.8 - 22
發行股數
2億
市值
24億
現股當沖－歷史逐日資訊
開盤價
15
收盤價
14.8
成交張數
107
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(%) | ||||||
| 2025/05/16 | 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 |
| 2025/02/19 | 16.9 | +0.2 | +1.2 | 407 | 686.37 | 43 | 10.58 | 72.52 | 10.57 | 72.66 | 10.59 | +0.14 | +32.56 | 1 | 0.25 |
| 2025/02/18 | 16.7 | -0.1 | -0.6 | 254 | 427.35 | 42 | 16.5 | 70.47 | 16.49 | 70.66 | 16.53 | +0.18 | +42.86 | 1 | 0.39 |
| 2025/02/17 | 16.8 | -0.4 | -2.33 | 432 | 725.65 | 68 | 15.75 | 114.23 | 15.74 | 114.36 | 15.76 | +0.13 | +19.12 | 0 | 0 |
| 2025/02/14 | 17.2 | +0.3 | +1.78 | 712 | 1,209.07 | 207 | 29.09 | 349.69 | 28.92 | 352.3 | 29.14 | +2.61 | +126.09 | 2 | 0.28 |
| 2025/02/13 | 16.9 | -0.35 | -2.03 | 697 | 1,188.52 | 230 | 33.01 | 393.49 | 33.11 | 391.62 | 32.95 | -1.87 | -81.3 | 1 | 0.14 |
| 2025/02/12 | 17.25 | -0.1 | -0.58 | 754 | 1,295.68 | 272 | 36.08 | 466.71 | 36.02 | 468.93 | 36.19 | +2.21 | +81.43 | 1 | 0.13 |
| 2025/02/11 | 17.35 | +0.55 | +3.27 | 1,653 | 2,826.05 | 299 | 18.09 | 506.91 | 17.94 | 510.26 | 18.06 | +3.35 | +112.21 | 0 | 0 |
| 2025/02/10 | 16.8 | +0.1 | +0.6 | 637 | 1,063.67 | 145 | 22.78 | 241.78 | 22.73 | 242.41 | 22.79 | +0.62 | +43.1 | 0 | 0 |
| 2025/02/07 | 16.7 | +0.45 | +2.77 | 568 | 936.81 | 187 | 32.95 | 307.61 | 32.84 | 307.94 | 32.87 | +0.33 | +17.38 | 0 | 0 |
| 2025/02/06 | 16.25 | -0.15 | -0.91 | 341 | 556.68 | 54 | 15.82 | 87.98 | 15.8 | 87.99 | 15.81 | +0.01 | +1.85 | 0 | 0 |
| 2025/02/05 | 16.4 | +0.35 | +2.18 | 603 | 976.04 | 80 | 13.27 | 128.36 | 13.15 | 129.65 | 13.28 | +1.29 | +161.25 | 0 | 0 |
| 2025/02/04 | 16.05 | +0.1 | +0.63 | 183 | 292.33 | 51 | 27.8 | 80.68 | 27.6 | 81.24 | 27.79 | +0.56 | +109.8 | 0 | 0 |
| 2025/02/03 | 15.95 | +0.15 | +0.95 | 335 | 524.89 | 79 | 23.55 | 122.92 | 23.42 | 123.65 | 23.56 | +0.73 | +93.04 | 0 | 0 |
| 2025/01/22 | 15.8 | +0.2 | +1.28 | 324 | 507.41 | 69 | 21.27 | 107.53 | 21.19 | 107.95 | 21.27 | +0.41 | +60.14 | 0 | 0 |
| 2025/01/21 | 15.6 | +0.3 | +1.96 | 239 | 371.03 | 60 | 25.08 | 92.81 | 25.01 | 93.24 | 25.13 | +0.43 | +72.5 | 0 | 0 |
| 2025/01/20 | 15.3 | -0.2 | -1.29 | 323 | 498.5 | 79 | 24.44 | 122.04 | 24.48 | 121.99 | 24.47 | -0.05 | -6.33 | 0 | 0 |
| 2025/01/17 | 15.5 | +0.1 | +0.65 | 371 | 576.64 | 60 | 16.19 | 93.22 | 16.17 | 93.15 | 16.15 | -0.07 | -11.67 | 0 | 0 |
| 2025/01/16 | 15.4 | -0.2 | -1.28 | 574 | 896.53 | 122 | 21.27 | 189.82 | 21.17 | 191.01 | 21.31 | +1.19 | +97.54 | 0 | 0 |
| 2025/01/15 | 15.6 | +0.15 | +0.97 | 419 | 648.18 | 101 | 24.12 | 155.39 | 23.97 | 157.07 | 24.23 | +1.69 | +166.83 | 3 | 0.72 |
| 2025/01/14 | 15.45 | +0.5 | +3.34 | 576 | 886.19 | 119 | 20.64 | 181.72 | 20.51 | 183.5 | 20.71 | +1.78 | +150 | 0 | 0 |
| 2025/01/13 | 14.95 | -0.95 | -5.97 | 1,362 | 2,059.31 | 283 | 20.78 | 428.31 | 20.8 | 430.27 | 20.89 | +1.97 | +69.43 | 0 | 0 |
| 2025/01/10 | 15.9 | -0.05 | -0.31 | 593 | 938.34 | 136 | 22.93 | 214.79 | 22.89 | 216.28 | 23.05 | +1.49 | +109.19 | 0 | 0 |
| 2025/01/09 | 15.95 | -0.2 | -1.24 | 743 | 1,200.65 | 221 | 29.76 | 357.99 | 29.82 | 357.5 | 29.78 | -0.49 | -22.17 | 0 | 0 |
| 2025/01/08 | 16.15 | +0.05 | +0.31 | 568 | 911.14 | 115 | 20.23 | 184.25 | 20.22 | 185.16 | 20.32 | +0.91 | +78.7 | 0 | 0 |
| 2025/01/07 | 16.1 | -0.3 | -1.83 | 342 | 555.44 | 46 | 13.44 | 74.91 | 13.49 | 74.46 | 13.41 | -0.45 | -97.83 | 0 | 0 |
| 2025/01/06 | 16.4 | -0.2 | -1.2 | 866 | 1,414.04 | 183 | 21.13 | 298.74 | 21.13 | 299.9 | 21.21 | +1.17 | +63.66 | 0 | 0 |
| 2025/01/03 | 16.6 | -0.2 | -1.19 | 620 | 1,027.7 | 83 | 13.39 | 137.19 | 13.35 | 138.06 | 13.43 | +0.86 | +104.22 | 0 | 0 |
| 2025/01/02 | 16.8 | -0.05 | -0.3 | 357 | 596.94 | 28 | 7.84 | 46.74 | 7.83 | 46.96 | 7.87 | +0.22 | +78.57 | 0 | 0 |
| 2024/12/31 | 16.85 | +0.3 | +1.81 | 559 | 940.38 | 56 | 10.01 | 94.05 | 10 | 94.19 | 10.02 | +0.14 | +25 | 0 | 0 |
| 2024/12/30 | 16.55 | -0.2 | -1.19 | 614 | 1,025 | 117 | 19.06 | 195.97 | 19.12 | 196.25 | 19.15 | +0.27 | +23.08 | 1 | 0.16 |
| 2024/12/27 | 16.75 | +0.2 | +1.21 | 2,051 | 3,492.03 | 801 | 39.06 | 1,364.22 | 39.07 | 1,365.4 | 39.1 | +1.18 | +14.73 | 3 | 0.15 |
| 2024/12/26 | 16.55 | +0.05 | +0.3 | 611 | 1,011.2 | 63 | 10.3 | 104.19 | 10.3 | 104.3 | 10.31 | +0.1 | +16.67 | 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。
