6761
94.5
TWD-1.20 (-1.25%)
2025.06.20收盤
穩得－現股當沖
穩得最新現股當沖狀況
整理穩得最新(2025/06/20) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的10.19%。當日現股當沖之總損益為+4,100元、每張平均損益則為+256元。
開盤價
95.7
收盤價
94.5
當日範圍
93.9 - 95.7
成交張數
157
開盤價(昨)
97
收盤價(昨)
95.7
昨日範圍
95.6 - 97
成交張數(昨)
69
成交金額
1482.14萬
成交金額(昨)
662.19萬
52週範圍
74.2 - 117.5
發行股數
3411萬
市值
32億
現股當沖－歷史逐日資訊
開盤價
95.7
收盤價
94.5
成交張數
157
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(%) | ||||||
| 2025/06/20 | 94.5 | -1.2 | -1.25 | 157 | 1,482.14 | 16 | 10.19 | 151.3 | 10.21 | 151.71 | 10.24 | +0.41 | +256.25 | 0 | 0 |
| 2025/06/19 | 95.7 | -1.2 | -1.24 | 69 | 662.19 | 5 | 7.25 | 48.11 | 7.27 | 48.02 | 7.25 | -0.09 | -180 | 0 | 0 |
| 2025/06/18 | 96.9 | +1.2 | +1.25 | 73 | 704.91 | 9 | 12.33 | 86.37 | 12.25 | 87.15 | 12.36 | +0.78 | +866.67 | 0 | 0 |
| 2025/06/17 | 95.7 | +0 | +0 | 118 | 1,131.24 | 10 | 8.47 | 95.92 | 8.48 | 95.85 | 8.47 | -0.07 | -70 | 0 | 0 |
| 2025/06/16 | 95.7 | -1.9 | -1.95 | 217 | 2,080.25 | 17 | 7.83 | 163.37 | 7.85 | 163.03 | 7.84 | -0.34 | -200 | 0 | 0 |
| 2025/06/13 | 97.6 | -2.4 | -2.4 | 205 | 2,014.66 | 10 | 4.88 | 98.43 | 4.89 | 98.51 | 4.89 | +0.08 | +80 | 0 | 0 |
| 2025/06/12 | 100 | -1 | -0.99 | 111 | 1,122.15 | 24 | 21.62 | 242.9 | 21.65 | 242.15 | 21.58 | -0.75 | -312.5 | 0 | 0 |
| 2025/06/11 | 101 | +1.9 | +1.92 | 197 | 1,977.64 | 12 | 6.09 | 119.99 | 6.07 | 120.56 | 6.1 | +0.57 | +475 | 0 | 0 |
| 2025/06/10 | 99.1 | +1.2 | +1.23 | 154 | 1,534.16 | 34 | 22.08 | 339.11 | 22.1 | 338.44 | 22.06 | -0.67 | -197.06 | 0 | 0 |
| 2025/06/09 | 97.9 | -0.4 | -0.41 | 90 | 882.22 | 8 | 8.89 | 78.38 | 8.88 | 78.57 | 8.91 | +0.19 | +237.5 | 0 | 0 |
| 2025/06/06 | 98.3 | -0.2 | -0.2 | 76 | 746.39 | 8 | 10.53 | 78.75 | 10.55 | 78.54 | 10.52 | -0.21 | -262.5 | 0 | 0 |
| 2025/06/05 | 98.5 | +0.5 | +0.51 | 90 | 885.87 | 11 | 12.22 | 108.35 | 12.23 | 108.4 | 12.24 | +0.05 | +45.45 | 0 | 0 |
| 2025/06/04 | 98 | +1.2 | +1.24 | 143 | 1,404.5 | 23 | 16.08 | 225.56 | 16.06 | 225.77 | 16.07 | +0.21 | +91.3 | 0 | 0 |
| 2025/06/03 | 96.8 | +0.3 | +0.31 | 42 | 407.64 | 1 | 2.38 | 9.73 | 2.39 | 9.71 | 2.38 | -0.02 | -200 | 0 | 0 |
| 2025/06/02 | 96.5 | -2 | -2.03 | 163 | 1,581.73 | 18 | 11.04 | 174.34 | 11.02 | 174.99 | 11.06 | +0.65 | +361.11 | 0 | 0 |
| 2025/05/29 | 98.5 | +0 | +0 | 101 | 995.9 | 9 | 8.91 | 88.78 | 8.91 | 88.82 | 8.92 | +0.04 | +44.44 | 0 | 0 |
| 2025/05/28 | 98.5 | -0.2 | -0.2 | 246 | 2,449.6 | 40 | 16.26 | 398.19 | 16.26 | 398.1 | 16.25 | -0.09 | -22.5 | 0 | 0 |
| 2025/05/27 | 98.7 | -0.4 | -0.4 | 118 | 1,168.94 | 23 | 19.49 | 227.8 | 19.49 | 228.15 | 19.52 | +0.35 | +152.17 | 0 | 0 |
| 2025/05/26 | 99.1 | -1.4 | -1.39 | 190 | 1,891.09 | 30 | 15.79 | 299.44 | 15.83 | 298.84 | 15.8 | -0.6 | -200 | 0 | 0 |
| 2025/05/23 | 100.5 | +0.5 | +0.5 | 159 | 1,602.05 | 30 | 18.87 | 302 | 18.85 | 302.25 | 18.87 | +0.25 | +83.33 | 0 | 0 |
| 2025/05/22 | 100 | +0 | +0 | 151 | 1,503.7 | 14 | 9.27 | 138.74 | 9.23 | 139.54 | 9.28 | +0.8 | +571.43 | 0 | 0 |
| 2025/05/21 | 100 | +1 | +1.01 | 149 | 1,486.02 | 5 | 3.36 | 49.77 | 3.35 | 49.93 | 3.36 | +0.16 | +320 | 0 | 0 |
| 2025/05/20 | 99 | -0.8 | -0.8 | 227 | 2,259.97 | 14 | 6.17 | 139.44 | 6.17 | 139.52 | 6.17 | +0.08 | +57.14 | 0 | 0 |
| 2025/05/19 | 99.8 | -3.2 | -3.11 | 244 | 2,459.38 | 16 | 6.56 | 160.99 | 6.55 | 160.87 | 6.54 | -0.12 | -75 | 0 | 0 |
| 2025/05/16 | 103 | +0 | +0 | 452 | 4,704.4 | 81 | 17.92 | 843.5 | 17.93 | 845.15 | 17.97 | +1.65 | +203.7 | 0 | 0 |
| 2025/05/15 | 103 | +1.5 | +1.48 | 375 | 3,847.4 | 22 | 5.87 | 224.8 | 5.84 | 225.4 | 5.86 | +0.6 | +272.73 | 0 | 0 |
| 2025/05/14 | 101.5 | +1.6 | +1.6 | 256 | 2,592.75 | 32 | 12.5 | 323.15 | 12.46 | 323.95 | 12.49 | +0.8 | +250 | 0 | 0 |
| 2025/05/13 | 99.9 | +0 | +0 | 352 | 3,542.15 | 93 | 26.42 | 934.41 | 26.38 | 936.5 | 26.44 | +2.09 | +224.73 | 0 | 0 |
| 2025/05/12 | 99.9 | -1.1 | -1.09 | 434 | 4,333.09 | 67 | 15.44 | 669.44 | 15.45 | 669.22 | 15.44 | -0.22 | -32.84 | 0 | 0 |
| 2025/05/09 | 101 | +2.6 | +2.64 | 620 | 6,263.4 | 190 | 30.65 | 1,914.06 | 30.56 | 1,926.51 | 30.76 | +12.45 | +655.26 | 0 | 0 |
| 2025/05/08 | 98.4 | +2.1 | +2.18 | 412 | 4,057.04 | 41 | 9.95 | 403.24 | 9.94 | 403.94 | 9.96 | +0.7 | +170.73 | 0 | 0 |
| 2025/05/07 | 96.3 | -0.9 | -0.93 | 164 | 1,586.14 | 32 | 19.51 | 309.53 | 19.51 | 310.2 | 19.56 | +0.67 | +209.38 | 0 | 0 |
| 2025/05/06 | 97.2 | +1.3 | +1.36 | 312 | 3,049.83 | 101 | 32.37 | 985.3 | 32.31 | 989.06 | 32.43 | +3.76 | +372.28 | 0 | 0 |
| 2025/05/05 | 95.9 | -2.3 | -2.34 | 431 | 4,164.29 | 136 | 31.55 | 1,313.44 | 31.54 | 1,313.89 | 31.55 | +0.45 | +33.09 | 0 | 0 |
| 2025/05/02 | 98.2 | +2 | +2.08 | 241 | 2,358.52 | 37 | 15.35 | 362.26 | 15.36 | 362.38 | 15.36 | +0.12 | +32.43 | 0 | 0 |
| 2025/04/30 | 96.2 | -1.2 | -1.23 | 172 | 1,669.67 | 42 | 24.42 | 407.83 | 24.43 | 408.7 | 24.48 | +0.87 | +207.14 | 0 | 0 |
| 2025/04/29 | 97.4 | +0.8 | +0.83 | 163 | 1,590.89 | 18 | 11.04 | 175.22 | 11.01 | 175.79 | 11.05 | +0.57 | +316.67 | 5 | 3.07 |
| 2025/04/28 | 96.6 | +1.4 | +1.47 | 233 | 2,257.37 | 29 | 12.45 | 280.56 | 12.43 | 280.74 | 12.44 | +0.18 | +62.07 | 0 | 0 |
| 2025/04/25 | 95.2 | +0.6 | +0.63 | 159 | 1,528.4 | 38 | 23.9 | 365.47 | 23.91 | 365.35 | 23.9 | -0.12 | -31.58 | 0 | 0 |
| 2025/04/24 | 94.6 | +0.1 | +0.11 | 128 | 1,214.07 | 29 | 22.66 | 274.72 | 22.63 | 275.26 | 22.67 | +0.54 | +186.21 | 0 | 0 |
| 2025/04/23 | 94.5 | +3.6 | +3.96 | 248 | 2,350.04 | 54 | 21.77 | 510.45 | 21.72 | 512.11 | 21.79 | +1.66 | +307.41 | 11 | 4.44 |
| 2025/04/22 | 90.9 | -1.6 | -1.73 | 174 | 1,596.81 | 49 | 28.16 | 451.12 | 28.25 | 450.4 | 28.21 | -0.72 | -146.94 | 0 | 0 |
| 2025/04/21 | 92.5 | -3.5 | -3.65 | 198 | 1,852.08 | 40 | 20.2 | 374.88 | 20.24 | 374.92 | 20.24 | +0.04 | +10 | 0 | 0 |
| 2025/04/18 | 96 | +0.6 | +0.63 | 236 | 2,261.83 | 80 | 33.9 | 766.17 | 33.87 | 766.52 | 33.89 | +0.35 | +43.75 | 0 | 0 |
| 2025/04/17 | 95.4 | +4.7 | +5.18 | 671 | 6,356.08 | 293 | 43.67 | 2,765.13 | 43.5 | 2,780.74 | 43.75 | +15.61 | +532.76 | 2 | 0.3 |
| 2025/04/16 | 90.7 | -3.2 | -3.41 | 244 | 2,251.92 | 64 | 26.23 | 591.41 | 26.26 | 592.84 | 26.33 | +1.43 | +223.44 | 0 | 0 |
| 2025/04/15 | 93.9 | +4.4 | +4.92 | 478 | 4,396.27 | 120 | 25.1 | 1,091.28 | 24.82 | 1,110.39 | 25.26 | +19.11 | +1,592.5 | 0 | 0 |
| 2025/04/14 | 89.5 | +1.7 | +1.94 | 718 | 6,425.57 | 251 | 34.96 | 2,243.9 | 34.92 | 2,248.01 | 34.99 | +4.11 | +163.75 | 0 | 0 |
| 2025/04/11 | 87.8 | +6.2 | +7.6 | 674 | 5,677.46 | 277 | 41.1 | 2,319.09 | 40.85 | 2,326.8 | 40.98 | +7.71 | +278.34 | 1 | 0.15 |
| 2025/04/10 | 81.6 | +7.4 | +9.97 | 52 | 424.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 74.2 | -7.9 | -9.62 | 1,107 | 8,544.36 | 284 | 25.65 | 2,188.3 | 25.61 | 2,229.62 | 26.09 | +41.32 | +1,454.93 | 0 | 0 |
| 2025/04/08 | 82.1 | -7.9 | -8.78 | 937 | 7,624.76 | 179 | 19.1 | 1,461.06 | 19.16 | 1,465.47 | 19.22 | +4.41 | +246.37 | 0 | 0 |
| 2025/04/07 | 90 | -9.9 | -9.91 | 26 | 234.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 99.9 | +0.6 | +0.6 | 201 | 1,999.78 | 67 | 33.33 | 666.86 | 33.35 | 665.98 | 33.3 | -0.88 | -131.34 | 0 | 0 |
| 2025/04/01 | 99.3 | +0.9 | +0.91 | 229 | 2,272.71 | 52 | 22.68 | 515.93 | 22.7 | 515.66 | 22.69 | -0.27 | -51.92 | 0 | 0 |
| 2025/03/31 | 98.4 | -3.6 | -3.53 | 507 | 5,027.99 | 120 | 23.67 | 1,191.94 | 23.71 | 1,191.43 | 23.7 | -0.51 | -42.5 | 0 | 0 |
| 2025/03/28 | 102 | +0 | +0 | 684 | 6,861.35 | 121 | 17.7 | 1,213.67 | 17.69 | 1,220.3 | 17.79 | +6.63 | +547.93 | 0 | 0 |
| 2025/03/27 | 102 | -2 | -1.92 | 284 | 2,896.41 | 34 | 11.98 | 347.1 | 11.98 | 347.2 | 11.99 | +0.1 | +29.41 | 0 | 0 |
| 2025/03/26 | 104 | +1.5 | +1.46 | 198 | 2,048.29 | 18 | 9.08 | 185.8 | 9.07 | 186.05 | 9.08 | +0.25 | +138.89 | 0 | 0 |
| 2025/03/25 | 102.5 | +0 | +0 | 434 | 4,450.36 | 76 | 17.53 | 781.55 | 17.56 | 779.05 | 17.51 | -2.5 | -328.95 | 0 | 0 |
| 2025/03/24 | 102.5 | -2.5 | -2.38 | 572 | 5,933.31 | 73 | 12.75 | 758.1 | 12.78 | 753.4 | 12.7 | -4.7 | -643.84 | 0 | 0 |
| 2025/03/21 | 105 | -6 | -5.41 | 1,760 | 18,770.55 | 413 | 23.47 | 4,424.1 | 23.57 | 4,415.55 | 23.52 | -8.55 | -207.02 | 0 | 0 |
| 2025/03/20 | 111 | +1 | +0.91 | 722 | 8,034.69 | 205 | 28.41 | 2,282.9 | 28.41 | 2,282 | 28.4 | -0.9 | -43.9 | 0 | 0 |
| 2025/03/19 | 110 | -1.5 | -1.35 | 1,653 | 18,470.88 | 716 | 43.31 | 7,991.5 | 43.27 | 7,992 | 43.27 | +0.5 | +6.98 | 0 | 0 |
| 2025/03/18 | 111.5 | +5 | +4.69 | 4,052 | 45,367.03 | 2,352 | 58.04 | 26,270.7 | 57.91 | 26,426.8 | 58.25 | +156.1 | +663.69 | 8 | 0.2 |
| 2025/03/17 | 106.5 | +0 | +0 | 739 | 7,947.38 | 193 | 26.13 | 2,073.3 | 26.09 | 2,079.1 | 26.16 | +5.8 | +300.52 | 2 | 0.27 |
| 2025/03/14 | 106.5 | +2 | +1.91 | 1,827 | 19,641.21 | 896 | 49.05 | 9,650.4 | 49.13 | 9,644.2 | 49.1 | -6.2 | -69.2 | 1 | 0.05 |
| 2025/03/13 | 104.5 | -1.5 | -1.42 | 604 | 6,335.85 | 120 | 19.88 | 1,258.7 | 19.87 | 1,262.15 | 19.92 | +3.45 | +287.5 | 0 | 0 |
| 2025/03/12 | 106 | -0.5 | -0.47 | 358 | 3,815.93 | 58 | 16.18 | 619.1 | 16.22 | 617.95 | 16.19 | -1.15 | -198.28 | 10 | 2.79 |
| 2025/03/11 | 106.5 | -1.5 | -1.39 | 477 | 5,094.17 | 116 | 24.31 | 1,237.15 | 24.29 | 1,239.3 | 24.33 | +2.15 | +185.34 | 10 | 2.1 |
| 2025/03/10 | 108 | +3 | +2.86 | 1,141 | 12,290.73 | 353 | 30.95 | 3,803.15 | 30.94 | 3,806.7 | 30.97 | +3.55 | +100.57 | 20 | 1.75 |
| 2025/03/07 | 105 | +2 | +1.94 | 801 | 8,432.41 | 145 | 18.1 | 1,526.75 | 18.11 | 1,526.65 | 18.1 | -0.1 | -6.9 | 0 | 0 |
| 2025/03/06 | 103 | -1.5 | -1.44 | 868 | 9,038.63 | 167 | 19.24 | 1,741.85 | 19.27 | 1,735 | 19.2 | -6.85 | -410.18 | 0 | 0 |
| 2025/03/05 | 104.5 | +3 | +2.96 | 289 | 2,979.31 | 31 | 10.74 | 316.65 | 10.63 | 317.45 | 10.66 | +0.8 | +258.06 | 0 | 0 |
| 2025/03/04 | 101.5 | +1 | +1 | 321 | 3,255.39 | 81 | 25.25 | 814.79 | 25.03 | 823.44 | 25.29 | +8.65 | +1,067.9 | 0 | 0 |
| 2025/03/03 | 100.5 | -0.5 | -0.5 | 260 | 2,605.1 | 74 | 28.51 | 741.35 | 28.46 | 744.39 | 28.57 | +3.04 | +410.81 | 0 | 0 |
| 2025/02/27 | 101 | -3.5 | -3.35 | 492 | 5,087.49 | 64 | 13.01 | 664.2 | 13.06 | 665.7 | 13.09 | +1.5 | +234.38 | 0 | 0 |
| 2025/02/26 | 104.5 | +1 | +0.97 | 257 | 2,666.62 | 28 | 10.89 | 289.45 | 10.85 | 290.6 | 10.9 | +1.15 | +410.71 | 0 | 0 |
| 2025/02/25 | 103.5 | -1.5 | -1.43 | 334 | 3,444.03 | 42 | 12.56 | 431.7 | 12.53 | 434.15 | 12.61 | +2.45 | +583.33 | 0 | 0 |
| 2025/02/24 | 105 | -1 | -0.94 | 209 | 2,187.68 | 26 | 12.47 | 272.1 | 12.44 | 273.4 | 12.5 | +1.3 | +500 | 0 | 0 |
| 2025/02/21 | 106 | -0.5 | -0.47 | 297 | 3,134.35 | 47 | 15.81 | 494.25 | 15.77 | 497.1 | 15.86 | +2.85 | +606.38 | 0 | 0 |
| 2025/02/20 | 106.5 | +3 | +2.9 | 1,128 | 11,964.29 | 224 | 19.86 | 2,374.5 | 19.85 | 2,370.9 | 19.82 | -3.6 | -160.71 | 7 | 0.62 |
| 2025/02/19 | 103.5 | +3 | +2.99 | 676 | 6,910.49 | 108 | 15.98 | 1,098.15 | 15.89 | 1,110 | 16.06 | +11.85 | +1,097.22 | 0 | 0 |
| 2025/02/18 | 100.5 | +2.1 | +2.13 | 260 | 2,594.67 | 25 | 9.61 | 247.58 | 9.54 | 248.92 | 9.59 | +1.34 | +536 | 0 | 0 |
| 2025/02/17 | 98.4 | +0.7 | +0.72 | 172 | 1,693.95 | 39 | 22.72 | 385.15 | 22.74 | 385.22 | 22.74 | +0.07 | +17.95 | 0 | 0 |
| 2025/02/14 | 97.7 | +0 | +0 | 190 | 1,863.04 | 47 | 24.72 | 461.87 | 24.79 | 460.09 | 24.7 | -1.78 | -378.72 | 0 | 0 |
| 2025/02/13 | 97.7 | +0 | +0 | 222 | 2,165.62 | 33 | 14.86 | 321.07 | 14.83 | 323.13 | 14.92 | +2.06 | +624.24 | 0 | 0 |
| 2025/02/12 | 97.7 | -0.4 | -0.41 | 224 | 2,204.82 | 32 | 14.31 | 315.46 | 14.31 | 315.81 | 14.32 | +0.35 | +109.38 | 0 | 0 |
| 2025/02/11 | 98.1 | -1.8 | -1.8 | 410 | 4,048.8 | 60 | 14.62 | 593.2 | 14.65 | 594.54 | 14.68 | +1.34 | +223.33 | 1 | 0.24 |
| 2025/02/10 | 99.9 | +1.1 | +1.11 | 778 | 7,795.32 | 193 | 24.8 | 1,931.13 | 24.77 | 1,937.03 | 24.85 | +5.9 | +305.7 | 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。
