首頁>台灣股市>關貿>交易資訊 - 現股當沖

6183

82.4

TWD

-7.20 (-8.04%)

2025.04.07收盤

關貿－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

關貿最新現股當沖狀況

整理關貿最新(2025/04/07) 當沖狀況。整體成交張數為73張，佔整體市場成交張數的29.58%。當日現股當沖之總損益為+2.22萬元、每張平均損益則為+304元。

開盤價

81.5

收盤價

82.4

當日範圍

80.8 - 83.9

成交張數

247

開盤價(昨)

88.1

收盤價(昨)

89.6

昨日範圍

88.1 - 91.2

成交張數(昨)

16

成交金額

2034.16萬

成交金額(昨)

143.69萬

52週範圍

72.2 - 110

發行股數

2億

市值

124億

現股當沖－歷史逐日資訊

開盤價

81.5

收盤價

82.4

成交張數

247

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/04/07	82.4	-7.2	-8.04	247	2,032.08	73	29.58	599.75	29.51	601.97	29.62	+2.22	+304.11	0	0
2025/04/02	89.6	+0.3	+0.34	16	139.88	2	12.84	17.94	12.83	18.09	12.93	+0.15	+750	0	0
2025/04/01	89.3	+1.7	+1.94	50	441.81	16	31.92	139.22	31.51	141.46	32.02	+2.24	+1,400	0	0
2025/03/31	87.6	-0.8	-0.9	59	517.38	15	25.32	131.17	25.35	131	25.32	-0.17	-113.33	0	0
2025/03/28	88.4	-2.8	-3.07	57	502.58	7	12.38	62.54	12.44	62.33	12.4	-0.21	-300	0	0
2025/03/27	91.2	+0	+0	9	80.27	0	0	0	0	0	0	+0	+0	0	0
2025/03/26	91.2	+0.5	+0.55	33	305.68	6	18	54.88	17.95	55.08	18.02	+0.2	+333.33	0	0
2025/03/25	90.7	+0.2	+0.22	6	50.13	0	0	0	0	0	0	+0	+0	0	0
2025/03/24	90.5	-0.2	-0.22	19	172.54	1	5.27	9.05	5.25	9.05	5.25	+0	+0	0	0
2025/03/21	90.7	-1.2	-1.31	29	260.79	5	17.5	45.49	17.44	45.72	17.53	+0.23	+460	0	0
2025/03/20	91.9	+1.8	+2	25	232.49	3	11.77	27.19	11.69	27.42	11.79	+0.23	+766.67	0	0
2025/03/19	90.1	-1.1	-1.21	43	392.13	3	6.92	27.17	6.93	27	6.89	-0.17	-566.67	0	0
2025/03/18	91.2	+2.7	+3.05	52	465.69	2	3.87	17.93	3.85	18.09	3.88	+0.16	+800	0	0
2025/03/17	88.5	-0.3	-0.34	42	368.91	6	14.38	52.98	14.36	53.12	14.4	+0.14	+233.33	0	0
2025/03/14	88.8	-0.3	-0.34	10	88.2	1	10.11	8.88	10.07	8.91	10.1	+0.03	+300	0	0
2025/03/13	89.1	-0.3	-0.34	35	309.97	4	11.5	35.52	11.46	35.61	11.49	+0.09	+225	0	0
2025/03/12	89.4	+1	+1.13	36	318.48	6	16.79	53.37	16.76	53.29	16.73	-0.08	-133.33	0	0
2025/03/11	88.4	-0.8	-0.9	90	785.91	20	22.17	174.17	22.16	174.56	22.21	+0.39	+195	0	0
2025/03/10	89.2	-1	-1.11	104	922.14	10	9.62	88.22	9.57	89.05	9.66	+0.83	+830	0	0
2025/03/07	90.2	-1.4	-1.53	64	583.37	3	4.65	27.16	4.66	27.12	4.65	-0.04	-133.33	0	0
2025/03/06	91.6	-0.6	-0.65	44	407.15	4	9.01	36.59	8.99	36.78	9.03	+0.19	+475	0	0
2025/03/05	92.2	-0.4	-0.43	44	402.49	4	9.15	36.75	9.13	36.79	9.14	+0.04	+100	0	0
2025/03/04	92.6	-0.1	-0.11	55	500.8	8	14.66	73.32	14.64	73.58	14.69	+0.26	+325	0	0
2025/03/03	92.7	-0.9	-0.96	83	772.03	9	10.79	83.35	10.8	83.52	10.82	+0.17	+188.89	0	0
2025/02/27	93.6	-0.5	-0.53	86	802.33	14	16.27	130.11	16.22	131	16.33	+0.89	+635.71	0	0
2025/02/26	94.1	-0.8	-0.84	47	439.45	3	6.43	28.13	6.4	28.23	6.42	+0.1	+333.33	0	0
2025/02/25	94.9	-1.7	-1.76	64	604.85	3	4.72	28.55	4.72	28.62	4.73	+0.07	+233.33	0	0
2025/02/24	96.6	+0.2	+0.21	23	223.53	0	0	0	0	0	0	+0	+0	0	0
2025/02/21	96.4	-1.2	-1.23	71	682.04	17	24.02	163.36	23.95	164.29	24.09	+0.93	+547.06	0	0
2025/02/20	97.6	-1.1	-1.11	53	515.39	7	13.25	68.32	13.26	68.14	13.22	-0.18	-257.14	0	0
2025/02/19	98.7	+1	+1.02	50	490.4	6	12.01	58.88	12.01	59.28	12.09	+0.4	+666.67	0	0
2025/02/18	97.7	+0.3	+0.31	54	522.94	5	9.32	48.37	9.25	48.8	9.33	+0.43	+860	0	0
2025/02/17	97.4	-2.1	-2.11	102	1,001.78	26	25.53	256.02	25.56	256.54	25.61	+0.52	+200	0	0
2025/02/14	99.5	-4	-3.86	157	1,569.65	29	18.47	289.85	18.47	289.46	18.44	-0.39	-134.48	0	0
2025/02/13	103.5	+0	+0	85	886.56	28	32.78	290.55	32.77	291.15	32.84	+0.6	+214.29	0	0
2025/02/12	103.5	-1	-0.96	113	1,181.16	16	14.19	167.25	14.16	168.05	14.23	+0.8	+500	0	0
2025/02/11	104.5	+2.5	+2.45	128	1,339.89	28	21.82	292.6	21.84	291.9	21.79	-0.7	-250	0	0
2025/02/10	102	-8	-7.27	373	3,900.64	98	26.27	1,019.45	26.14	1,032.15	26.46	+12.7	+1,295.92	0	0
2025/02/07	110	+7	+6.8	355	3,904.31	103	29	1,126.9	28.86	1,132.85	29.02	+5.95	+577.67	0	0
2025/02/06	103	+3.1	+3.1	289	3,021.74	80	27.73	833.6	27.59	838.35	27.74	+4.75	+593.75	0	0
2025/02/05	99.9	+4.3	+4.5	75	742.77	12	16.04	119.43	16.08	119.22	16.05	-0.21	-175	0	0
2025/02/04	95.6	+1.5	+1.59	50	478.92	4	7.93	37.76	7.88	38.14	7.96	+0.38	+950	0	0
2025/02/03	94.1	+1.5	+1.62	78	733.72	18	23.1	167.9	22.88	168.83	23.01	+0.93	+516.67	0	0
2025/01/22	92.6	+1.1	+1.2	19	179.51	1	5.16	9.21	5.13	9.26	5.16	+0.05	+500	0	0
2025/01/21	91.5	+0.6	+0.66	12	106.14	2	17.23	18.21	17.16	18.3	17.24	+0.09	+450	0	0
2025/01/20	90.9	-0.5	-0.55	7	63.2	0	0	0	0	0	0	+0	+0	0	0
2025/01/17	91.4	+0	+0	11	104.65	0	0	0	0	0	0	+0	+0	0	0
2025/01/16	91.4	+0.9	+0.99	37	342.09	4	10.74	36.72	10.73	36.69	10.73	-0.03	-75	0	0
2025/01/15	90.5	+0.3	+0.33	25	227.95	3	11.95	27.26	11.96	27.25	11.95	-0.01	-33.33	0	0
2025/01/14	90.2	+0.8	+0.89	17	155.3	0	0	0	0	0	0	+0	+0	0	0
2025/01/13	89.4	+0.4	+0.45	41	367.51	4	9.67	35.47	9.65	35.72	9.72	+0.25	+625	0	0
2025/01/10	89	-0.3	-0.34	42	371.64	11	26.25	97.36	26.2	97.51	26.24	+0.15	+136.36	0	0
2025/01/09	89.3	-1.5	-1.65	54	490.11	4	7.4	36.07	7.36	36.19	7.38	+0.12	+300	0	0
2025/01/08	90.8	-0.5	-0.55	43	393.94	6	13.87	54.66	13.88	54.76	13.9	+0.1	+166.67	0	0
2025/01/07	91.3	+2.9	+3.28	66	598	7	10.64	63.56	10.63	63.8	10.67	+0.24	+342.86	0	0
2025/01/06	88.4	+1.1	+1.26	37	324.6	3	8.08	26.04	8.02	26.29	8.1	+0.25	+833.33	0	0
2025/01/03	87.3	+2	+2.34	53	463.5	7	13.12	60.99	13.16	61.03	13.17	+0.04	+57.14	0	0
2025/01/02	85.3	-0.2	-0.23	33	283.82	6	18.1	51.29	18.07	51.56	18.17	+0.27	+450	0	0
2024/12/31	85.5	-0.7	-0.81	41	352.57	2	4.85	17.1	4.85	17.1	4.85	+0	+0	0	0
2024/12/30	86.2	-0.3	-0.35	21	177.74	3	14.46	25.76	14.49	25.79	14.51	+0.03	+100	0	0
2024/12/27	86.5	-1.1	-1.26	17	146.03	2	11.85	17.24	11.81	17.31	11.85	+0.07	+350	0	0
2024/12/26	87.6	+0.6	+0.69	48	421.03	7	14.6	61.74	14.66	61.23	14.54	-0.51	-728.57	0	0
2024/12/25	87	+3.3	+3.94	40	339.09	4	10.04	34.41	10.15	34.66	10.22	+0.25	+625	0	0
2024/12/24	83.7	+0.1	+0.12	22	183.88	4	18.18	33.27	18.09	33.33	18.13	+0.06	+150	0	0
2024/12/23	83.6	+1	+1.21	24	203.33	3	12.29	25	12.3	25.11	12.35	+0.11	+366.67	0	0
2024/12/20	82.6	-0.1	-0.12	19	159.91	2	10.33	16.52	10.33	16.53	10.34	+0.01	+50	0	0
2024/12/19	82.7	-0.3	-0.36	34	280.54	6	17.7	49.59	17.68	49.92	17.79	+0.33	+550	0	0
2024/12/18	83	-0.6	-0.72	16	133.04	0	0	0	0	0	0	+0	+0	0	0
2024/12/17	83.6	+0.5	+0.6	21	174.53	2	9.55	16.68	9.56	16.58	9.5	-0.1	-500	0	0
2024/12/16	83.1	+0.3	+0.36	20	168.37	5	24.67	41.36	24.56	41.69	24.76	+0.33	+660	0	0
2024/12/13	82.8	-0.1	-0.12	13	109.73	0	0	0	0	0	0	+0	+0	0	0
2024/12/12	82.9	+0.8	+0.97	27	222.74	2	7.47	16.55	7.43	16.61	7.46	+0.06	+300	0	0
2024/12/11	82.1	-0.2	-0.24	31	256.5	5	16.12	41.44	16.16	41.46	16.16	+0.02	+40	0	0
2024/12/10	82.3	-0.4	-0.48	27	219.45	3	11.29	24.81	11.31	24.76	11.28	-0.05	-166.67	0	0
2024/12/09	82.7	-0.2	-0.24	31	261.57	5	15.94	41.56	15.89	41.71	15.95	+0.15	+300	0	0
2024/12/06	82.9	-0.1	-0.12	33	271.89	4	12.06	32.71	12.03	33.09	12.17	+0.38	+950	0	0
2024/12/05	83	+2	+2.47	61	508.85	18	29.35	149.39	29.36	149.07	29.3	-0.32	-177.78	0	0
2024/12/04	81	+0.2	+0.25	5	43.01	0	0	0	0	0	0	+0	+0	0	0
2024/12/03	80.8	-0.1	-0.12	20	160.02	2	10.07	16.16	10.1	16.19	10.12	+0.03	+150	0	0
2024/12/02	80.9	+0	+0	14	115.69	0	0	0	0	0	0	+0	+0	0	0
2024/11/29	80.9	+0.1	+0.12	24	196.81	18	74	149.39	75.9	149.07	75.74	-0.32	-177.78	0	0
2024/11/28	80.8	-0.6	-0.74	16	133.2	5	30.45	40.79	30.62	40.43	30.35	-0.36	-720	0	0
2024/11/27	81.4	-0.2	-0.25	13	103.86	0	0	0	0	0	0	+0	+0	0	0
2024/11/26	81.6	-1.4	-1.69	11	88.91	0	0	0	0	0	0	+0	+0	0	0
2024/11/25	83	+1	+1.22	40	331.59	8	19.83	65.77	19.83	65.89	19.87	+0.12	+150	0	0
2024/11/22	82	+1.5	+1.86	14	114.09	1	7.14	8.2	7.19	8.12	7.12	-0.08	-800	0	0
2024/11/21	80.5	-0.7	-0.86	9	73.27	3	32.83	23.89	32.6	24.11	32.9	+0.22	+733.33	0	0
2024/11/20	81.2	+0.1	+0.12	38	307.15	8	20.92	64.25	20.92	64.36	20.95	+0.11	+137.5	0	0
2024/11/19	81.1	+1.7	+2.14	16	131.68	2	12.34	16.17	12.28	16.16	12.27	-0.01	-50	0	0
2024/11/18	79.4	-0.7	-0.87	36	289.35	4	11	31.84	11	31.97	11.05	+0.13	+325	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來