首頁>台灣股市>關貿>交易資訊 - 現股當沖

6183

94.8

TWD

-0.70 (-0.73%)

2025.05.23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(2025/05/22) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的13.85%。當日現股當沖之總損益為+800元、每張平均損益則為+400元。

開盤價

94.4

收盤價

94.8

當日範圍

94.4 - 94.8

成交張數

10

開盤價(昨)

95.8

收盤價(昨)

95.5

昨日範圍

95.2 - 96

成交張數(昨)

14

成交金額

94.53萬

成交金額(昨)

133.90萬

52週範圍

72.5 - 110

發行股數

2億

市值

142億

現股當沖－歷史逐日資訊

開盤價

94.4

收盤價

94.8

成交張數

10

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(%)
2025/05/22	95.5	-0.4	-0.42	14	138.14	2	13.85	19.06	13.8	19.14	13.86	+0.08	+400	0	0
2025/05/21	95.9	+0.7	+0.74	16	150.64	2	12.7	19.14	12.71	19.18	12.73	+0.04	+200	0	0
2025/05/20	95.2	+1.9	+2.04	24	230.28	4	16.43	37.78	16.41	37.75	16.39	-0.03	-75	0	0
2025/05/19	93.3	+0.1	+0.11	16	145.97	0	0	0	0	0	0	+0	+0	0	0
2025/05/16	93.2	-1.6	-1.69	15	136.61	0	0	0	0	0	0	+0	+0	0	0
2025/05/15	94.8	-0.7	-0.73	7	63.96	0	0	0	0	0	0	+0	+0	0	0
2025/05/14	95.5	+2.1	+2.25	30	289.8	3	9.85	28.32	9.77	28.51	9.84	+0.19	+633.33	0	0
2025/05/13	93.4	-3.4	-3.51	86	815.56	11	12.8	105.44	12.93	104.54	12.82	-0.9	-818.18	0	0
2025/05/12	96.8	+3.1	+3.31	73	703.52	9	12.28	85.75	12.19	86.78	12.34	+1.03	+1,144.44	0	0
2025/05/09	93.7	-0.6	-0.64	24	226.58	4	16.71	37.87	16.71	37.84	16.7	-0.03	-75	0	0
2025/05/08	94.3	+2.3	+2.5	78	733.18	8	10.24	75.38	10.28	75.3	10.27	-0.08	-100	0	0
2025/05/07	92	+0.7	+0.77	27	242.7	6	22.6	54.71	22.54	54.86	22.6	+0.15	+250	0	0
2025/05/06	91.3	-0.2	-0.22	25	227.5	0	0	0	0	0	0	+0	+0	0	0
2025/05/05	91.5	+1.7	+1.89	56	515.32	19	33.63	173.52	33.67	173.54	33.68	+0.02	+10.53	0	0
2025/05/02	89.8	+1.3	+1.47	16	138.84	2	12.83	17.69	12.74	17.8	12.82	+0.11	+550	0	0
2025/04/30	88.5	-0.8	-0.9	23	206.45	0	0	0	0	0	0	+0	+0	0	0
2025/04/29	89.3	+0.6	+0.68	4	39.52	0	0	0	0	0	0	+0	+0	0	0
2025/04/28	88.7	-0.2	-0.22	12	102.12	0	0	0	0	0	0	+0	+0	0	0
2025/04/25	88.9	-0.9	-1	44	393.49	11	24.98	97.92	24.89	98.64	25.07	+0.72	+654.55	0	0
2025/04/24	89.8	+0.4	+0.45	32	285.91	1	3.11	8.93	3.12	8.98	3.14	+0.05	+500	0	0
2025/04/23	89.4	+0.3	+0.34	22	200.83	2	8.92	17.92	8.92	17.95	8.94	+0.03	+150	0	0
2025/04/22	89.1	+0.1	+0.11	40	356.85	4	10.07	36.05	10.1	35.73	10.01	-0.32	-800	0	0
2025/04/21	89	-1.2	-1.33	56	505.78	5	8.88	44.91	8.88	44.72	8.84	-0.19	-380	0	0
2025/04/18	90.2	+0.7	+0.78	29	261.36	3	10.41	27.08	10.36	27.39	10.48	+0.31	+1,033.33	0	0
2025/04/17	89.5	+1	+1.13	32	281.46	5	15.84	44.75	15.9	44.45	15.79	-0.3	-600	0	0
2025/04/16	88.5	-0.5	-0.56	30	264.36	1	3.38	8.93	3.38	8.95	3.39	+0.02	+200	0	0
2025/04/15	89	+2	+2.3	28	250.12	3	10.62	26.43	10.57	26.61	10.64	+0.18	+600	0	0
2025/04/14	87	-1.1	-1.25	49	431.84	3	6.07	26.2	6.07	26.24	6.08	+0.04	+133.33	0	0
2025/04/11	88.1	-1.5	-1.67	58	509.74	2	3.47	17.73	3.48	17.65	3.46	-0.08	-400	0	0
2025/04/10	89.6	+8.1	+9.94	123	1,095.73	13	10.54	113.83	10.39	115.36	10.53	+1.53	+1,176.92	0	0
2025/04/09	81.5	-4.6	-5.34	124	1,026.24	3	2.43	25.19	2.45	24.91	2.43	-0.28	-933.33	0	0
2025/04/08	86.1	+3.7	+4.49	143	1,211.02	30	20.98	253.61	20.94	256.49	21.18	+2.88	+960	0	0
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

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