首頁>台灣股市>關貿>交易資訊 - 現股當沖

6183

92.2

TWD

+0.60 (0.66%)

2026.05.20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(2026/04/24) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的14.01%。當日現股當沖之總損益為+400元、每張平均損益則為+133元。

開盤價

92.4

收盤價

92.2

當日範圍

91.5 - 92.4

成交張數

35

開盤價(昨)

91.5

收盤價(昨)

91.6

昨日範圍

91.5 - 91.7

成交張數(昨)

7

成交金額

320.95萬

成交金額(昨)

64.17萬

52週範圍

90.3 - 100.5

發行股數

2億

市值

138億

現股當沖－歷史逐日資訊

開盤價

92.4

收盤價

92.2

成交張數

35

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	94	-0.7	-0.74	21	200.39	3	14.01	28.04	13.99	28.08	14.01	+0.04	+133.33	0	0
2026/04/23	94.7	-0.5	-0.53	57	537.35	7	12.28	65.94	12.27	65.94	12.27	+0	+0	0	0
2026/04/22	95.2	-0.8	-0.83	29	276.33	0	0	0	0	0	0	+0	+0	0	0
2026/04/21	96	+1	+1.05	43	415.71	1	2.3	9.55	2.3	9.55	2.3	+0	+0	0	0
2026/04/20	95	-0.3	-0.31	25	233.74	0	0	0	0	0	0	+0	+0	0	0
2026/04/17	95.3	+0.4	+0.42	26	247.41	4	15.38	38.08	15.39	38.03	15.37	-0.05	-125	0	0
2026/04/16	94.9	+0.8	+0.85	41	384.61	4	9.87	37.88	9.85	37.94	9.86	+0.06	+150	1	2.47
2026/04/15	94.1	+0.9	+0.97	48	453.61	5	10.37	46.96	10.35	47.05	10.37	+0.09	+180	0	0
2026/04/14	93.2	+0.7	+0.76	41	381.36	3	7.34	27.96	7.33	28.05	7.36	+0.09	+300	0	0
2026/04/13	92.5	-0.7	-0.75	9	78.92	0	0	0	0	0	0	+0	+0	0	0
2026/04/10	93.2	+0.1	+0.11	36	335.61	13	36.02	120.85	36.01	120.71	35.97	-0.14	-107.69	0	0
2026/04/09	93.1	+0.5	+0.54	20	182.75	4	20.36	37.09	20.3	37.3	20.41	+0.21	+525	0	0
2026/04/08	92.6	+1.2	+1.31	31	283.32	4	13.05	36.56	12.9	37.14	13.11	+0.58	+1,450	0	0
2026/04/07	91.4	-0.1	-0.11	20	179.84	3	15.25	27.49	15.29	27.41	15.24	-0.08	-266.67	0	0
2026/04/02	91.5	-1.2	-1.29	50	459.89	14	27.86	128	27.83	128.25	27.89	+0.25	+178.57	0	0
2026/04/01	92.7	+0.7	+0.76	47	438.02	14	29.73	130.52	29.8	130.41	29.77	-0.11	-78.57	0	0
2026/03/31	92	-1	-1.08	14	130.22	4	28.47	37.21	28.57	37	28.41	-0.21	-525	0	0
2026/03/30	93	+0.7	+0.76	58	537.92	22	37.68	203.03	37.74	202.96	37.73	-0.07	-31.82	0	0
2026/03/27	92.3	-0.3	-0.32	3	24.85	0	0	0	0	0	0	+0	+0	0	0
2026/03/26	92.6	-0.6	-0.64	17	157.08	2	11.85	18.65	11.87	18.81	11.98	+0.16	+800	0	0
2026/03/25	93.2	+0	+0	25	232.12	11	44.78	103.71	44.68	104.18	44.88	+0.47	+427.27	0	0
2026/03/24	93.2	+1	+1.08	21	195.28	2	9.49	18.48	9.46	18.57	9.51	+0.09	+450	0	0
2026/03/23	92.2	-0.3	-0.32	51	464.7	10	19.74	91.3	19.65	92.08	19.81	+0.78	+780	0	0
2026/03/20	92.5	-0.4	-0.43	27	253.09	7	25.62	64.97	25.67	64.84	25.62	-0.13	-185.71	0	0
2026/03/19	92.9	-0.4	-0.43	34	316.15	4	11.77	37.09	11.73	37.31	11.8	+0.22	+550	0	0
2026/03/18	93.3	+0.4	+0.43	32	295.92	3	9.44	27.98	9.46	28.06	9.48	+0.08	+266.67	0	0
2026/03/17	92.9	+0.4	+0.43	51	474.74	2	3.9	18.55	3.91	18.54	3.91	-0.01	-50	0	0
2026/03/16	92.5	-1	-1.07	84	782.56	5	5.93	46.35	5.92	46.28	5.91	-0.07	-140	0	0
2026/03/13	93.5	-0.3	-0.32	70	652.41	9	12.85	83.87	12.86	83.94	12.87	+0.07	+77.78	0	0
2026/03/12	93.8	-1.2	-1.26	59	550.88	9	15.38	84.67	15.37	84.94	15.42	+0.27	+300	0	0
2026/03/11	95	-0.2	-0.21	42	399.8	2	4.76	18.94	4.74	19.13	4.78	+0.19	+950	0	0
2026/03/10	95.2	-0.2	-0.21	57	542.84	12	21.02	114.39	21.07	114.19	21.04	-0.2	-166.67	0	0
2026/03/09	95.4	+0.4	+0.42	167	1,578.91	42	25.21	396.64	25.12	397.41	25.17	+0.77	+183.33	0	0
2026/03/06	95	-0.3	-0.31	68	646.34	5	7.34	47.38	7.33	47.42	7.34	+0.04	+80	0	0
2026/03/05	95.3	+3	+3.25	122	1,150.57	17	13.95	159.89	13.9	161.01	13.99	+1.12	+658.82	0	0
2026/03/04	92.3	-2.9	-3.05	186	1,723.3	15	8.07	138.9	8.06	139.32	8.08	+0.42	+280	0	0
2026/03/03	95.2	+0	+0	47	449.56	8	16.88	75.87	16.88	75.89	16.88	+0.02	+25	0	0
2026/03/02	95.2	-0.6	-0.63	24	232.24	2	8.21	19.05	8.2	19.24	8.28	+0.19	+950	0	0
2026/02/26	95.8	+0.2	+0.21	41	388.76	5	12.27	47.67	12.26	47.78	12.29	+0.11	+220	0	0
2026/02/25	95.6	+0.4	+0.42	48	455.04	1	2.1	9.52	2.09	9.56	2.1	+0.04	+400	0	0
2026/02/24	95.2	-0.5	-0.52	38	359.8	6	15.95	57.41	15.96	57.4	15.95	-0.01	-16.67	0	0
2026/02/23	95.7	+0.5	+0.53	68	655.5	4	5.84	38.31	5.84	38.31	5.84	+0	+0	0	0
2026/02/11	95.2	+0.1	+0.11	46	433.29	2	4.39	19.06	4.4	19.08	4.4	+0.02	+100	0	0
2026/02/10	95.1	+0.6	+0.63	28	265.25	2	7.16	19.01	7.17	19.04	7.18	+0.03	+150	0	0
2026/02/09	94.5	-0.3	-0.32	45	425.79	12	26.8	114.42	26.87	114.39	26.87	-0.03	-25	0	0
2026/02/06	94.8	-0.1	-0.11	50	478.82	3	5.95	28.49	5.95	28.48	5.95	-0.01	-33.33	0	0
2026/02/05	94.9	+0.2	+0.21	17	157.85	0	0	0	0	0	0	+0	+0	0	0
2026/02/04	94.7	-0.3	-0.32	21	194.91	3	14.59	28.39	14.57	28.43	14.59	+0.04	+133.33	0	0
2026/02/03	95	+0.1	+0.11	35	336.33	0	0	0	0	0	0	+0	+0	0	0
2026/02/02	94.9	-0.1	-0.11	64	604.18	0	0	0	0	0	0	+0	+0	0	0
2026/01/30	95	-0.4	-0.42	72	680.86	1	1.4	9.53	1.4	9.49	1.39	-0.04	-400	0	0
2026/01/29	95.4	-0.1	-0.1	62	590.37	6	9.66	57.06	9.67	57.04	9.66	-0.02	-33.33	0	0
2026/01/28	95.5	+0	+0	25	241.02	1	3.95	9.52	3.95	9.55	3.96	+0.03	+300	0	0
2026/01/27	95.5	+0.4	+0.42	41	390.87	2	4.88	19.04	4.87	19.12	4.89	+0.08	+400	0	0
2026/01/26	95.1	-0.4	-0.42	38	362.07	2	5.26	19.08	5.27	19.02	5.25	-0.06	-300	0	0
2026/01/23	95.5	-0.2	-0.21	39	374.51	7	17.85	67.13	17.92	67.08	17.91	-0.05	-71.43	0	0
2026/01/22	95.7	-0.2	-0.21	32	301.22	0	0	0	0	0	0	+0	+0	0	0
2026/01/21	95.9	+0.3	+0.31	19	184.93	2	10.32	19.04	10.3	19.16	10.36	+0.12	+600	0	0
2026/01/20	95.6	-0.7	-0.73	36	344.23	5	13.91	47.94	13.93	48.04	13.96	+0.1	+200	0	0
2026/01/19	96.3	+0.1	+0.1	28	269.81	6	21.36	57.88	21.45	57.81	21.43	-0.07	-116.67	0	0
2026/01/16	96.2	+0	+0	33	321.29	15	44.99	144.77	45.06	145.17	45.18	+0.4	+266.67	0	0
2026/01/15	96.2	-2.1	-2.14	16	153.98	1	6.3	9.62	6.25	9.8	6.36	+0.18	+1,800	0	0
2026/01/14	98.3	-0.3	-0.3	24	238.75	3	12.41	29.52	12.36	29.67	12.43	+0.15	+500	0	0
2026/01/13	98.6	+2.6	+2.71	41	402.13	1	2.43	9.7	2.41	9.86	2.45	+0.16	+1,600	0	0
2026/01/12	96	+0.8	+0.84	38	369.06	0	0	0	0	0	0	+0	+0	0	0
2026/01/09	95.2	+0.6	+0.63	37	352.94	0	0	0	0	0	0	+0	+0	0	0
2026/01/08	94.6	-0.5	-0.53	61	578.6	2	3.28	18.96	3.28	18.98	3.28	+0.02	+100	0	0
2026/01/07	95.1	+0.1	+0.11	28	261.56	1	3.63	9.51	3.64	9.5	3.63	-0.01	-100	0	0
2026/01/06	95	+0	+0	32	300.67	1	3.16	9.5	3.16	9.5	3.16	+0	+0	0	0
2026/01/05	95	+0	+0	49	465.49	1	2.04	9.5	2.04	9.49	2.04	-0.01	-100	0	0
2026/01/02	95	+0	+0	14	135.76	0	0	0	0	0	0	+0	+0	0	0
2025/12/31	95	-0.2	-0.21	16	150.67	0	0	0	0	0	0	+0	+0	0	0
2025/12/30	95.2	+0	+0	21	200.86	3	14.16	28.44	14.16	28.47	14.17	+0.03	+100	0	0
2025/12/29	95.2	-0.2	-0.21	47	446.15	0	0	0	0	0	0	+0	+0	0	0
2025/12/26	95.4	+0.3	+0.32	25	243.5	0	0	0	0	0	0	+0	+0	--	--
2025/12/19	95.7	-0.3	-0.31	3	29.65	0	0	0	0	0	0	+0	+0	--	--
2025/12/18	96	+1	+1.05	10	93.83	0	0	0	0	0	0	+0	+0	--	--
2025/12/17	95	-0.8	-0.84	34	322.2	0	0	0	0	0	0	+0	+0	--	--
2025/12/16	95.8	+0.7	+0.74	68	648.48	4	5.86	38.11	5.88	38	5.86	-0.11	-275	--	--
2025/12/15	95.1	+0	+0	22	205.68	1	4.63	9.52	4.63	9.55	4.64	+0.03	+300	--	--
2025/11/26	97	+0.9	+0.94	8	81.07	1	11.86	9.6	11.84	9.57	11.81	-0.03	-300	--	--
2025/11/25	96.1	+0.1	+0.1	1	10.51	0	0	0	0	0	0	+0	+0	--	--
2025/11/24	96	+0.6	+0.63	11	108.57	2	17.68	19.2	17.68	19.2	17.68	+0	+0	--	--
2025/11/21	95.4	-0.3	-0.31	11	100.93	0	0	0	0	0	0	+0	+0	--	--
2025/11/20	95.7	+0.2	+0.21	10	91.53	0	0	0	0	0	0	+0	+0	--	--
2025/11/19	95.5	+0	+0	2	15.95	0	0	0	0	0	0	+0	+0	--	--
2025/11/18	95.5	+0.5	+0.53	20	189.28	1	5.03	9.52	5.03	9.6	5.07	+0.08	+800	--	--
2025/11/17	95	-0.3	-0.31	52	494.15	4	7.7	38.11	7.71	38	7.69	-0.11	-275	--	--
2025/11/14	95.3	-0.9	-0.94	20	197.36	12	58.62	116.27	58.91	116.03	58.79	-0.24	-200	--	--
2025/11/13	96.2	+0	+0	25	239.03	2	8.05	19.26	8.06	19.23	8.05	-0.03	-150	--	--

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