首頁>台灣股市>競國>交易資訊 - 現股當沖

6108

19.75

TWD

+0.20 (1.02%)

2026.06.03收盤

競國－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

競國最新現股當沖狀況

整理競國最新(2026/04/24) 當沖狀況。整體成交張數為865張，佔整體市場成交張數的13.77%。當日現股當沖之總損益為+26.48萬元、每張平均損益則為+306元。

開盤價

19.75

收盤價

19.75

當日範圍

19.4 - 19.95

成交張數

1,112

開盤價(昨)

20.05

收盤價(昨)

19.55

昨日範圍

19.1 - 20.05

成交張數(昨)

1,301

成交金額

2192.21萬

成交金額(昨)

2543.53萬

52週範圍

12.65 - 24.2

發行股數

2億

市值

31億

現股當沖－歷史逐日資訊

開盤價

19.75

收盤價

19.75

成交張數

1,112

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(%)
2026/04/24	19.35	+1.75	+9.94	6,282	12,040.73	865	13.77	1,623.46	13.48	1,649.93	13.7	+26.48	+306.07	1	0.02
2026/04/23	17.6	-0.5	-2.76	904	1,603.67	171	18.92	301	18.77	303.83	18.95	+2.84	+166.08	0	0
2026/04/22	18.1	-0.2	-1.09	549	997.08	87	15.85	157.94	15.84	158.5	15.9	+0.55	+63.22	0	0
2026/04/21	18.3	-0.1	-0.54	556	1,016.84	116	20.87	212.13	20.86	212.13	20.86	-0.01	-0.43	0	0
2026/04/20	18.4	+0.5	+2.79	995	1,837.12	270	27.14	498.26	27.12	499	27.16	+0.74	+27.41	0	0
2026/04/17	17.9	+0.1	+0.56	1,404	2,551.45	205	14.6	373.21	14.63	371.94	14.58	-1.27	-62.2	17	1.21
2026/04/16	17.8	+0.45	+2.59	984	1,740.26	149	15.15	261.96	15.05	264.39	15.19	+2.43	+163.09	0	0
2026/04/15	17.35	-0.1	-0.57	714	1,244.71	94	13.17	164.06	13.18	163.8	13.16	-0.27	-28.19	0	0
2026/04/14	17.45	+0.95	+5.76	1,754	3,020.22	401	22.86	686.12	22.72	696.31	23.05	+10.2	+254.24	0	0
2026/04/13	16.5	+0.05	+0.3	310	514.33	34	10.98	56.71	11.03	56.34	10.96	-0.36	-107.35	0	0
2026/04/10	16.45	+0	+0	243	401.84	38	15.61	62.63	15.59	63.03	15.69	+0.4	+103.95	0	0
2026/04/09	16.45	+0.15	+0.92	476	789.16	97	20.39	160	20.28	161.22	20.43	+1.21	+124.74	0	0
2026/04/08	16.3	+0.45	+2.84	226	366.03	43	19.06	69.62	19.02	69.62	19.02	+0.01	+1.16	0	0
2026/04/07	15.85	-0.4	-2.46	217	346.85	30	13.86	48.03	13.85	48.35	13.94	+0.32	+106.67	0	0
2026/04/02	16.25	+0.05	+0.31	202	326.38	36	17.86	58.29	17.86	58.4	17.89	+0.11	+30.56	0	0
2026/04/01	16.2	+0	+0	222	363.34	39	17.55	63.74	17.54	63.84	17.57	+0.09	+23.08	0	0
2026/03/31	16.2	-0.25	-1.52	312	511.32	71	22.77	116.05	22.7	116.62	22.81	+0.58	+81.69	0	0
2026/03/30	16.45	+0	+0	242	393.71	55	22.74	89.33	22.69	89.31	22.68	-0.02	-3.64	0	0
2026/03/27	16.45	+0.1	+0.61	207	339.32	24	11.57	39.12	11.53	39.22	11.56	+0.1	+41.67	0	0
2026/03/26	16.35	-0.1	-0.61	190	312.02	16	8.44	26.32	8.44	26.38	8.45	+0.05	+31.25	0	0
2026/03/25	16.45	+0.05	+0.3	256	422.87	33	12.88	54.53	12.9	54.57	12.9	+0.04	+12.12	0	0
2026/03/24	16.4	-0.15	-0.91	295	485.74	66	22.39	108.66	22.37	108.99	22.44	+0.34	+50.76	0	0
2026/03/23	16.55	-0.4	-2.36	301	500.77	62	20.61	102.77	20.52	103.47	20.66	+0.7	+113.71	0	0
2026/03/20	16.95	+0.1	+0.59	515	871.42	133	25.85	224.18	25.73	224.94	25.81	+0.76	+57.14	3	0.58
2026/03/19	16.85	-0.25	-1.46	863	1,462.77	181	20.98	306.78	20.97	307.43	21.02	+0.65	+35.91	0	0
2026/03/18	17.1	+0.65	+3.95	1,301	2,213.46	334	25.66	564.88	25.52	569.29	25.72	+4.42	+132.34	0	0
2026/03/17	16.45	+0.65	+4.11	866	1,408.18	169	19.52	272.91	19.38	277.3	19.69	+4.39	+259.76	0	0
2026/03/16	15.8	+0.05	+0.32	439	697.69	135	30.73	213.95	30.67	216.06	30.97	+2.1	+155.93	0	0
2026/03/13	15.75	-0.55	-3.37	437	694.67	79	18.08	125.56	18.07	125.5	18.07	-0.06	-6.96	0	0
2026/03/12	16.3	+0.65	+4.15	1,294	2,088.24	258	19.94	414.86	19.87	416.76	19.96	+1.91	+73.84	0	0
2026/03/11	15.65	-0.1	-0.63	381	598.75	61	16.02	95.97	16.03	95.82	16	-0.15	-25.41	0	0
2026/03/10	15.75	-0.2	-1.25	770	1,233.43	252	32.71	404.08	32.76	403.97	32.75	-0.11	-4.37	0	0
2026/03/09	15.95	+0.35	+2.24	1,524	2,379.98	394	25.85	611.11	25.68	615.75	25.87	+4.64	+117.77	1	0.07
2026/03/06	15.6	+0.35	+2.3	409	631.53	84	20.54	129.18	20.45	129.59	20.52	+0.42	+50	0	0
2026/03/05	15.25	-0.05	-0.33	365	564.6	154	42.13	237.84	42.13	237.59	42.08	-0.25	-16.23	0	0
2026/03/04	15.3	-0.3	-1.92	696	1,067.83	200	28.75	305.58	28.62	307.87	28.83	+2.29	+114.25	0	0
2026/03/03	15.6	+0.35	+2.3	570	881.23	83	14.56	127.17	14.43	128.05	14.53	+0.88	+106.02	3	0.53
2026/03/02	15.25	-0.35	-2.24	320	486.93	95	29.7	144.13	29.6	145	29.78	+0.88	+92.11	0	0
2026/02/26	15.6	+0.8	+5.41	746	1,152.54	139	18.64	212.63	18.45	215.21	18.67	+2.58	+185.25	0	0
2026/02/25	14.8	+0.05	+0.34	114	168.01	7	6.11	10.26	6.11	10.34	6.15	+0.07	+107.14	0	0
2026/02/24	14.75	+0.25	+1.72	108	159.8	22	20.32	32.5	20.34	32.4	20.27	-0.1	-47.73	0	0
2026/02/23	14.5	+0.15	+1.05	142	207.64	23	16.15	33.51	16.14	33.49	16.13	-0.02	-8.7	0	0
2026/02/11	14.35	+0.25	+1.77	167	240.06	51	30.48	72.7	30.28	73.28	30.53	+0.58	+114.71	0	0
2026/02/10	14.1	+0	+0	107	150.97	10	9.38	14.14	9.37	14.19	9.4	+0.04	+45	0	0
2026/02/09	14.1	-0.25	-1.74	159	227.57	21	13.19	29.97	13.17	30.41	13.36	+0.43	+207.14	0	0
2026/02/06	14.35	-0.25	-1.71	105	150.94	11	10.44	15.79	10.46	15.79	10.46	+0	+0	0	0
2026/02/05	14.6	-0.15	-1.02	50	73.04	3	6.04	4.4	6.02	4.41	6.04	+0.01	+33.33	0	0
2026/02/04	14.75	+0.3	+2.08	110	160.86	16	14.55	23.4	14.55	23.54	14.63	+0.14	+87.5	0	0
2026/02/03	14.45	+0	+0	129	187.92	10	7.74	14.47	7.7	14.63	7.79	+0.15	+155	0	0
2026/02/02	14.45	-0.8	-5.25	254	369.45	23	9.07	33.66	9.11	33.63	9.1	-0.03	-10.87	0	0
2026/01/30	15.25	-0.25	-1.61	245	374.32	53	21.6	80.78	21.58	81.02	21.64	+0.23	+43.4	0	0
2026/01/29	15.5	+0	+0	257	398	25	9.71	38.57	9.69	38.87	9.77	+0.3	+120	0	0
2026/01/28	15.5	-0.1	-0.64	217	336.73	23	10.62	35.74	10.62	35.73	10.61	-0.01	-6.52	0	0
2026/01/27	15.6	+0.2	+1.3	417	646.61	65	15.6	100.79	15.59	100.67	15.57	-0.12	-19.23	0	0
2026/01/26	15.4	-0.05	-0.32	561	871.94	153	27.26	237.73	27.26	237.14	27.2	-0.59	-38.56	0	0
2026/01/23	15.45	+0.55	+3.69	938	1,416.67	123	13.11	183.19	12.93	184.84	13.05	+1.65	+134.15	0	0
2026/01/22	14.9	+0	+0	255	379.88	58	22.79	86.13	22.67	86.95	22.89	+0.82	+142.24	0	0
2026/01/21	14.9	+0.1	+0.68	296	437.67	71	24.02	104.72	23.93	105.44	24.09	+0.71	+100.7	0	0
2026/01/20	14.8	-0.25	-1.66	251	375.29	29	11.53	43.03	11.47	43.24	11.52	+0.21	+72.41	0	0
2026/01/19	15.05	+0	+0	217	325.92	9	4.14	13.46	4.13	13.48	4.14	+0.03	+27.78	0	0
2026/01/16	15.05	+0	+0	325	484.75	67	20.6	99.23	20.47	100.45	20.72	+1.23	+182.84	0	0
2026/01/15	15.05	+0.15	+1.01	195	290.53	39	20.04	58.05	19.98	58.41	20.1	+0.36	+92.31	0	0
2026/01/14	14.9	-0.1	-0.67	279	415.36	33	11.84	49.06	11.81	49.3	11.87	+0.24	+74.24	0	0
2026/01/13	15	-0.15	-0.99	253	379.92	38	15.01	56.72	14.93	57.14	15.04	+0.42	+110.53	--	--
2026/01/12	15.15	+0.8	+5.57	1,518	2,254.74	183	12.06	271.69	12.05	275.15	12.2	+3.46	+188.8	--	--
2026/01/09	14.35	-0.05	-0.35	143	203.92	21	14.73	30	14.71	30.09	14.76	+0.09	+40.48	--	--
2026/01/08	14.4	+0	+0	199	285.17	21	10.54	29.98	10.51	30.12	10.56	+0.14	+69.05	--	--
2026/01/07	14.4	+0	+0	256	371.79	6	2.34	8.71	2.34	8.68	2.33	-0.03	-50	--	--
2026/01/06	14.4	-0.15	-1.03	246	356	33	13.41	47.38	13.31	47.66	13.39	+0.28	+83.33	--	--
2026/01/05	14.55	+0.1	+0.69	266	385.88	56	21.04	81.08	21.01	80.88	20.96	-0.2	-34.82	--	--
2026/01/02	14.45	+0.1	+0.7	198	287.83	7	3.53	10.13	3.52	10.16	3.53	+0.03	+42.86	--	--
2025/12/31	14.35	-0.2	-1.37	164	236.74	31	18.91	44.49	18.79	44.97	18.99	+0.47	+151.61	--	--
2025/12/30	14.55	+0	+0	274	397.86	22	8.03	31.91	8.02	31.75	7.98	-0.15	-70.45	--	--
2025/12/29	14.55	+0.1	+0.69	347	501.36	9	2.59	12.96	2.58	13.01	2.59	+0.05	+55.56	--	--
2025/12/26	14.45	-0.05	-0.34	322	459.05	89	27.61	126.14	27.48	127.41	27.75	+1.27	+143.26	--	--
2025/12/19	14.3	-0.4	-2.72	152	218.51	37	24.39	53.36	24.42	53.25	24.37	-0.11	-29.73	--	--
2025/12/18	14.7	+0.5	+3.52	323	466.97	43	13.33	61.05	13.07	62.27	13.33	+1.22	+283.72	--	--
2025/12/17	14.2	+0	+0	202	286.16	45	22.29	63.69	22.26	64.19	22.43	+0.51	+112.22	--	--
2025/12/16	14.2	-0.35	-2.41	268	386.13	41	15.31	58.64	15.19	59.18	15.33	+0.54	+131.71	--	--
2025/12/15	14.55	+0.1	+0.69	184	267.35	24	13.02	34.62	12.95	34.77	13	+0.14	+60.42	--	--
2025/11/26	12.95	+0.1	+0.78	118	152.7	8	6.75	10.37	6.79	10.37	6.79	+0.01	+6.25	--	--
2025/11/25	12.85	-0.05	-0.39	191	245.19	19	9.97	24.5	9.99	24.43	9.97	-0.06	-31.58	--	--
2025/11/24	12.9	+0.25	+1.98	45	57.78	0	0	0	0	0	0	+0	+0	--	--
2025/11/21	12.65	-0.25	-1.94	77	98.02	11	14.36	14.12	14.41	14.1	14.38	-0.03	-27.27	--	--
2025/11/20	12.9	+0.1	+0.78	98	125.95	7	7.14	8.97	7.12	9.07	7.2	+0.1	+142.86	--	--
2025/11/19	12.8	-0.15	-1.16	47	61.07	6	12.66	7.71	12.62	7.75	12.69	+0.04	+75	--	--
2025/11/18	12.95	-0.2	-1.52	93	120.62	4	4.28	5.12	4.25	5.17	4.29	+0.04	+112.5	--	--
2025/11/17	13.15	-0.35	-2.59	120	159.5	12	10.04	15.94	9.99	16.23	10.18	+0.3	+250	--	--
2025/11/14	13.5	-0.15	-1.1	116	156.8	1	0.86	1.35	0.86	1.36	0.87	+0.01	+100	--	--
2025/11/13	13.65	-0.15	-1.09	131	179.52	12	9.14	16.4	9.14	16.42	9.15	+0.02	+16.67	--	--

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

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