1215
142
TWD+0.50 (0.35%)
2026.05.20收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2026/04/24) 當沖狀況。整體成交張數為153張，佔整體市場成交張數的13.06%。當日現股當沖之總損益為+3,000元、每張平均損益則為+20元。
開盤價
141.5
收盤價
142
當日範圍
139 - 144
成交張數
1,748
開盤價(昨)
142
收盤價(昨)
141.5
昨日範圍
141 - 143.5
成交張數(昨)
1,222
成交金額
2.49億
成交金額(昨)
1.74億
52週範圍
109.5 - 163.5
發行股數
3億
市值
419億
現股當沖－歷史逐日資訊
開盤價
141.5
收盤價
142
成交張數
1,748
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(%) | ||||||
| 2026/04/24 | 140 | +0 | +0 | 1,172 | 16,411.13 | 153 | 13.06 | 2,146.1 | 13.08 | 2,146.4 | 13.08 | +0.3 | +19.61 | 0 | 0 |
| 2026/04/23 | 140 | -1 | -0.71 | 1,899 | 26,604.31 | 459 | 24.17 | 6,422.5 | 24.14 | 6,452.8 | 24.25 | +30.3 | +660.13 | 2 | 0.11 |
| 2026/04/22 | 141 | -1.5 | -1.05 | 1,133 | 16,040.1 | 74 | 6.53 | 1,049.35 | 6.54 | 1,050.1 | 6.55 | +0.75 | +101.35 | 0 | 0 |
| 2026/04/21 | 142.5 | +0 | +0 | 902 | 12,900.73 | 81 | 8.98 | 1,159.15 | 8.99 | 1,158.75 | 8.98 | -0.4 | -49.38 | 0 | 0 |
| 2026/04/20 | 142.5 | +0 | +0 | 1,142 | 16,261.4 | 159 | 13.92 | 2,267.1 | 13.94 | 2,268.1 | 13.95 | +1 | +62.89 | 0 | 0 |
| 2026/04/17 | 142.5 | -1.5 | -1.04 | 983 | 14,055.46 | 162 | 16.47 | 2,319.45 | 16.5 | 2,316.4 | 16.48 | -3.05 | -188.27 | 0 | 0 |
| 2026/04/16 | 144 | +1 | +0.7 | 1,074 | 15,321.4 | 244 | 22.72 | 3,484.25 | 22.74 | 3,484.6 | 22.74 | +0.35 | +14.34 | 0 | 0 |
| 2026/04/15 | 143 | -1.5 | -1.04 | 1,033 | 14,793.9 | 276 | 26.73 | 3,948.95 | 26.69 | 3,955.6 | 26.74 | +6.65 | +240.94 | 0 | 0 |
| 2026/04/14 | 144.5 | -0.5 | -0.34 | 1,552 | 22,448.8 | 320 | 20.62 | 4,619.9 | 20.58 | 4,635.4 | 20.65 | +15.5 | +484.38 | 0 | 0 |
| 2026/04/13 | 145 | +1.5 | +1.05 | 1,152 | 16,552.15 | 245 | 21.27 | 3,502.75 | 21.16 | 3,526.85 | 21.31 | +24.1 | +983.67 | 0 | 0 |
| 2026/04/10 | 143.5 | +2.5 | +1.77 | 1,116 | 15,937.27 | 211 | 18.91 | 2,994.15 | 18.79 | 3,025.7 | 18.99 | +31.55 | +1,495.26 | 0 | 0 |
| 2026/04/09 | 141 | +0 | +0 | 792 | 11,200.88 | 156 | 19.69 | 2,204.95 | 19.69 | 2,208.1 | 19.71 | +3.15 | +201.92 | 0 | 0 |
| 2026/04/08 | 141 | -0.5 | -0.35 | 1,130 | 15,942.77 | 297 | 26.29 | 4,193.1 | 26.3 | 4,195.85 | 26.32 | +2.75 | +92.59 | 0 | 0 |
| 2026/04/07 | 141.5 | +2.5 | +1.8 | 883 | 12,453.28 | 171 | 19.37 | 2,403.2 | 19.3 | 2,414.65 | 19.39 | +11.45 | +669.59 | 0 | 0 |
| 2026/04/02 | 139 | +0.5 | +0.36 | 907 | 12,725.18 | 188 | 20.72 | 2,632.5 | 20.69 | 2,637.65 | 20.73 | +5.15 | +273.94 | 0 | 0 |
| 2026/04/01 | 138.5 | +3.5 | +2.59 | 1,305 | 17,782.49 | 283 | 21.69 | 3,845.8 | 21.63 | 3,865.5 | 21.74 | +19.7 | +696.11 | 0 | 0 |
| 2026/03/31 | 135 | -5 | -3.57 | 1,548 | 21,171.77 | 282 | 18.22 | 3,860.8 | 18.24 | 3,849.7 | 18.18 | -11.1 | -393.62 | 0 | 0 |
| 2026/03/30 | 140 | -2.5 | -1.75 | 1,243 | 17,368.07 | 272 | 21.89 | 3,802.9 | 21.9 | 3,800.65 | 21.88 | -2.25 | -82.72 | 0 | 0 |
| 2026/03/27 | 142.5 | -1.5 | -1.04 | 1,234 | 17,608.19 | 126 | 10.21 | 1,800.55 | 10.23 | 1,799.45 | 10.22 | -1.1 | -87.3 | 0 | 0 |
| 2026/03/26 | 144 | -2 | -1.37 | 903 | 13,109.69 | 39 | 4.32 | 566 | 4.32 | 565.35 | 4.31 | -0.65 | -166.67 | 0 | 0 |
| 2026/03/25 | 146 | -1 | -0.68 | 1,774 | 25,641.26 | 267 | 15.05 | 3,843.6 | 14.99 | 3,872.9 | 15.1 | +29.3 | +1,097.38 | 0 | 0 |
| 2026/03/24 | 147 | -0.5 | -0.34 | 888 | 13,056.44 | 92 | 10.36 | 1,352.4 | 10.36 | 1,359.65 | 10.41 | +7.25 | +788.04 | 0 | 0 |
| 2026/03/23 | 147.5 | -2.5 | -1.67 | 512 | 7,576.8 | 72 | 14.05 | 1,064.55 | 14.05 | 1,064.65 | 14.05 | +0.1 | +13.89 | 0 | 0 |
| 2026/03/20 | 150 | +1 | +0.67 | 647 | 9,613.56 | 102 | 15.78 | 1,513.5 | 15.74 | 1,517.6 | 15.79 | +4.1 | +401.96 | 0 | 0 |
| 2026/03/19 | 149 | -3 | -1.97 | 1,041 | 15,488.44 | 203 | 19.51 | 3,018.4 | 19.49 | 3,029.8 | 19.56 | +11.4 | +561.58 | 0 | 0 |
| 2026/03/18 | 152 | +0 | +0 | 594 | 9,010 | 89 | 14.99 | 1,349.5 | 14.98 | 1,353 | 15.02 | +3.5 | +393.26 | 0 | 0 |
| 2026/03/17 | 152 | -0.5 | -0.33 | 596 | 9,023.3 | 90 | 15.11 | 1,362.85 | 15.1 | 1,364.7 | 15.12 | +1.85 | +205.56 | 0 | 0 |
| 2026/03/16 | 152.5 | -1 | -0.65 | 722 | 10,984.17 | 197 | 27.27 | 2,991.8 | 27.24 | 2,996.8 | 27.28 | +5 | +253.81 | 0 | 0 |
| 2026/03/13 | 153.5 | -1.5 | -0.97 | 727 | 11,158.37 | 208 | 28.61 | 3,203.45 | 28.71 | 3,196.1 | 28.64 | -7.35 | -353.37 | 0 | 0 |
| 2026/03/12 | 155 | +0.5 | +0.32 | 944 | 14,467.93 | 276 | 29.22 | 4,224.6 | 29.2 | 4,240.45 | 29.31 | +15.85 | +574.28 | 0 | 0 |
| 2026/03/11 | 154.5 | -2 | -1.28 | 1,116 | 17,218.21 | 242 | 21.68 | 3,732.1 | 21.68 | 3,742.05 | 21.73 | +9.95 | +411.16 | 0 | 0 |
| 2026/03/10 | 156.5 | -2.5 | -1.57 | 810 | 12,822.35 | 240 | 29.64 | 3,800.1 | 29.64 | 3,805.25 | 29.68 | +5.15 | +214.58 | 0 | 0 |
| 2026/03/09 | 159 | -4.5 | -2.75 | 1,314 | 21,007.99 | 506 | 38.52 | 8,079.3 | 38.46 | 8,095.05 | 38.53 | +15.75 | +311.26 | 0 | 0 |
| 2026/03/06 | 163.5 | +6 | +3.81 | 1,084 | 17,362 | 225 | 20.75 | 3,562.6 | 20.52 | 3,587.35 | 20.66 | +24.75 | +1,100 | 0 | 0 |
| 2026/03/05 | 157.5 | +1 | +0.64 | 649 | 10,198.62 | 132 | 20.34 | 2,074.4 | 20.34 | 2,075.9 | 20.35 | +1.5 | +113.64 | 0 | 0 |
| 2026/03/04 | 156.5 | +0.5 | +0.32 | 1,457 | 22,662.17 | 520 | 35.68 | 8,062.55 | 35.58 | 8,107.9 | 35.78 | +45.35 | +872.12 | 0 | 0 |
| 2026/03/03 | 156 | +0.5 | +0.32 | 583 | 9,067.36 | 124 | 21.26 | 1,924.15 | 21.22 | 1,929.3 | 21.28 | +5.15 | +415.32 | 0 | 0 |
| 2026/03/02 | 155.5 | +3 | +1.97 | 924 | 14,318.38 | 209 | 22.61 | 3,224.15 | 22.52 | 3,236.1 | 22.6 | +11.95 | +571.77 | 0 | 0 |
| 2026/02/26 | 152.5 | +1.5 | +0.99 | 1,479 | 22,749.75 | 267 | 18.06 | 4,111 | 18.07 | 4,113.4 | 18.08 | +2.4 | +89.89 | 0 | 0 |
| 2026/02/25 | 151 | +0.5 | +0.33 | 821 | 12,376.45 | 160 | 19.48 | 2,407.4 | 19.45 | 2,403.65 | 19.42 | -3.75 | -234.38 | 0 | 0 |
| 2026/02/24 | 150.5 | +2 | +1.35 | 799 | 11,921.27 | 162 | 20.28 | 2,412.7 | 20.24 | 2,418.45 | 20.29 | +5.75 | +354.94 | 0 | 0 |
| 2026/02/23 | 148.5 | +0 | +0 | 1,379 | 20,334.25 | 310 | 22.49 | 4,569.65 | 22.47 | 4,581.15 | 22.53 | +11.5 | +370.97 | 0 | 0 |
| 2026/02/11 | 148.5 | -0.5 | -0.34 | 666 | 9,898.87 | 162 | 24.34 | 2,409.6 | 24.34 | 2,415.35 | 24.4 | +5.75 | +354.94 | 0 | 0 |
| 2026/02/10 | 149 | -2.5 | -1.65 | 494 | 7,374.31 | 84 | 16.99 | 1,253.7 | 17 | 1,256.5 | 17.04 | +2.8 | +333.33 | 0 | 0 |
| 2026/02/09 | 151.5 | +4.5 | +3.06 | 996 | 14,892.38 | 130 | 13.05 | 1,928.85 | 12.95 | 1,954.85 | 13.13 | +26 | +2,000 | 1 | 0.1 |
| 2026/02/06 | 147 | -2 | -1.34 | 817 | 11,985.28 | 125 | 15.3 | 1,832.4 | 15.29 | 1,840.4 | 15.36 | +8 | +640 | 1 | 0.12 |
| 2026/02/05 | 149 | -0.5 | -0.33 | 385 | 5,744.89 | 56 | 14.55 | 836.95 | 14.57 | 835.9 | 14.55 | -1.05 | -187.5 | 0 | 0 |
| 2026/02/04 | 149.5 | +1 | +0.67 | 319 | 4,763.27 | 96 | 30.06 | 1,431.6 | 30.05 | 1,430.65 | 30.04 | -0.95 | -98.96 | 0 | 0 |
| 2026/02/03 | 148.5 | +0.5 | +0.34 | 506 | 7,547.17 | 73 | 14.42 | 1,088.45 | 14.42 | 1,089.2 | 14.43 | +0.75 | +102.74 | 0 | 0 |
| 2026/02/02 | 148 | -0.5 | -0.34 | 411 | 6,081.72 | 114 | 27.73 | 1,684.5 | 27.7 | 1,688.35 | 27.76 | +3.85 | +337.72 | 0 | 0 |
| 2026/01/30 | 148.5 | -2 | -1.33 | 825 | 12,309.63 | 150 | 18.18 | 2,235.1 | 18.16 | 2,241.45 | 18.21 | +6.35 | +423.33 | 0 | 0 |
| 2026/01/29 | 150.5 | -1 | -0.66 | 687 | 10,343.9 | 180 | 26.22 | 2,713.35 | 26.23 | 2,712.15 | 26.22 | -1.2 | -66.67 | 0 | 0 |
| 2026/01/28 | 151.5 | +2 | +1.34 | 624 | 9,400.88 | 191 | 30.59 | 2,873.5 | 30.57 | 2,877.45 | 30.61 | +3.95 | +206.81 | 0 | 0 |
| 2026/01/27 | 149.5 | -2 | -1.32 | 680 | 10,252.84 | 229 | 33.66 | 3,450.7 | 33.66 | 3,453.2 | 33.68 | +2.5 | +109.17 | 0 | 0 |
| 2026/01/26 | 151.5 | +1.5 | +1 | 788 | 11,842.64 | 176 | 22.33 | 2,633.55 | 22.24 | 2,646.3 | 22.35 | +12.75 | +724.43 | 0 | 0 |
| 2026/01/23 | 150 | -1.5 | -0.99 | 774 | 11,610.21 | 184 | 23.76 | 2,759.8 | 23.77 | 2,763.55 | 23.8 | +3.75 | +203.8 | 0 | 0 |
| 2026/01/22 | 151.5 | -3 | -1.94 | 1,095 | 16,692.25 | 250 | 22.84 | 3,817.9 | 22.87 | 3,821.8 | 22.9 | +3.9 | +156 | 0 | 0 |
| 2026/01/21 | 154.5 | +2.5 | +1.64 | 881 | 13,551.89 | 179 | 20.31 | 2,747.1 | 20.27 | 2,747.2 | 20.27 | +0.1 | +5.59 | 0 | 0 |
| 2026/01/20 | 152 | +1.5 | +1 | 939 | 14,310.54 | 246 | 26.19 | 3,740.65 | 26.14 | 3,746.9 | 26.18 | +6.25 | +254.07 | 0 | 0 |
| 2026/01/19 | 150.5 | -5 | -3.22 | 949 | 14,444.3 | 170 | 17.92 | 2,592.75 | 17.95 | 2,594.3 | 17.96 | +1.55 | +91.18 | 0 | 0 |
| 2026/01/16 | 155.5 | +7 | +4.71 | 2,812 | 43,272.45 | 850 | 30.23 | 13,024.6 | 30.1 | 13,101.3 | 30.28 | +76.7 | +902.35 | 1 | 0.04 |
| 2026/01/15 | 148.5 | +0 | +0 | 927 | 13,669.66 | 291 | 31.4 | 4,283.8 | 31.34 | 4,299.45 | 31.45 | +15.65 | +537.8 | 0 | 0 |
| 2026/01/14 | 148.5 | -3 | -1.98 | 1,670 | 24,835.37 | 466 | 27.9 | 6,949.15 | 27.98 | 6,946.2 | 27.97 | -2.95 | -63.3 | 0 | 0 |
| 2026/01/13 | 151.5 | +10.5 | +7.45 | 6,299 | 93,499.04 | 1,417 | 22.5 | 20,839.65 | 22.29 | 21,254.35 | 22.73 | +414.7 | +2,926.61 | 0 | 0 |
| 2026/01/12 | 141 | +2.5 | +1.81 | 1,076 | 15,089.29 | 276 | 25.65 | 3,862.95 | 25.6 | 3,872.65 | 25.66 | +9.7 | +351.45 | 0 | 0 |
| 2026/01/09 | 138.5 | +2 | +1.47 | 1,258 | 17,411.87 | 380 | 30.2 | 5,251.25 | 30.16 | 5,257.3 | 30.19 | +6.05 | +159.21 | 0 | 0 |
| 2026/01/08 | 136.5 | -1 | -0.73 | 1,022 | 13,914.97 | 310 | 30.34 | 4,215.8 | 30.3 | 4,225.25 | 30.36 | +9.45 | +304.84 | 0 | 0 |
| 2026/01/07 | 137.5 | +4 | +3 | 1,980 | 27,075.52 | 498 | 25.15 | 6,788.85 | 25.07 | 6,814.35 | 25.17 | +25.5 | +512.05 | 0 | 0 |
| 2026/01/06 | 133.5 | +0.5 | +0.38 | 1,085 | 14,560.73 | 315 | 29.04 | 4,221.45 | 28.99 | 4,229.65 | 29.05 | +8.2 | +260.32 | 1 | 0.09 |
| 2026/01/05 | 133 | +1 | +0.76 | 858 | 11,365.97 | 241 | 28.08 | 3,183.6 | 28.01 | 3,191.65 | 28.08 | +8.05 | +334.02 | 0 | 0 |
| 2026/01/02 | 132 | +0.5 | +0.38 | 559 | 7,373.01 | 85 | 15.2 | 1,122.45 | 15.22 | 1,122.1 | 15.22 | -0.35 | -41.18 | 0 | 0 |
| 2025/12/31 | 131.5 | +0 | +0 | 568 | 7,481.64 | 122 | 21.49 | 1,606 | 21.47 | 1,608.45 | 21.5 | +2.45 | +200.82 | 0 | 0 |
| 2025/12/30 | 131.5 | -2 | -1.5 | 1,237 | 16,383.38 | 163 | 13.18 | 2,157.55 | 13.17 | 2,164.4 | 13.21 | +6.85 | +420.25 | 0 | 0 |
| 2025/12/29 | 133.5 | -2 | -1.48 | 2,135 | 28,521.08 | 389 | 18.22 | 5,219.1 | 18.3 | 5,228.9 | 18.33 | +9.8 | +251.93 | 1 | 0.05 |
| 2025/12/26 | 135.5 | +1 | +0.74 | 4,038 | 54,753.51 | 1,717 | 42.52 | 23,246.1 | 42.46 | 23,300.9 | 42.56 | +54.8 | +319.16 | -- | -- |
| 2025/12/19 | 136.5 | +0.5 | +0.37 | 5,145 | 70,674.46 | 2,268 | 44.08 | 31,144.75 | 44.07 | 31,185.9 | 44.13 | +41.15 | +181.44 | -- | -- |
| 2025/12/18 | 136 | +1.5 | +1.12 | 4,380 | 59,457.28 | 1,743 | 39.8 | 23,590.15 | 39.68 | 23,652.3 | 39.78 | +62.15 | +356.57 | -- | -- |
| 2025/12/17 | 134.5 | -6.5 | -4.61 | 7,655 | 103,897.5 | 2,140 | 27.96 | 29,159.35 | 28.07 | 29,197 | 28.1 | +37.65 | +175.93 | -- | -- |
| 2025/12/16 | 141 | -2 | -1.4 | 4,277 | 60,791.06 | 1,713 | 40.05 | 24,294.45 | 39.96 | 24,401.45 | 40.14 | +107 | +624.64 | -- | -- |
| 2025/12/15 | 143 | -1 | -0.69 | 940 | 13,436.74 | 216 | 22.97 | 3,087.25 | 22.98 | 3,093.55 | 23.02 | +6.3 | +291.67 | -- | -- |
| 2025/11/26 | 145 | +5 | +3.57 | 2,785 | 41,366.25 | 903 | 31.49 | 12,924.25 | 31.24 | 13,068.05 | 31.59 | +143.8 | +1,592.47 | -- | -- |
| 2025/11/25 | 140 | +3.5 | +2.56 | 1,351 | 18,776.65 | 310 | 22.94 | 4,283.05 | 22.81 | 4,304.55 | 22.93 | +21.5 | +693.55 | -- | -- |
| 2025/11/24 | 136.5 | +0.5 | +0.37 | 839 | 11,395.73 | 302 | 36 | 4,093.4 | 35.92 | 4,101.8 | 35.99 | +8.4 | +278.15 | -- | -- |
| 2025/11/21 | 136 | +0 | +0 | 598 | 8,120.54 | 146 | 24.43 | 1,979.75 | 24.38 | 1,987.15 | 24.47 | +7.4 | +506.85 | -- | -- |
| 2025/11/20 | 136 | +1.5 | +1.12 | 901 | 12,235.68 | 293 | 32.53 | 3,970.05 | 32.45 | 3,984.6 | 32.57 | +14.55 | +496.59 | -- | -- |
| 2025/11/19 | 134.5 | -1.5 | -1.1 | 1,399 | 18,710.07 | 484 | 34.61 | 6,471.6 | 34.59 | 6,488.3 | 34.68 | +16.7 | +345.04 | -- | -- |
| 2025/11/18 | 136 | +1.5 | +1.12 | 903 | 12,212.57 | 259 | 28.69 | 3,503.75 | 28.69 | 3,502.45 | 28.68 | -1.3 | -50.19 | -- | -- |
| 2025/11/17 | 134.5 | -3 | -2.18 | 1,099 | 14,824.21 | 264 | 24.02 | 3,562.6 | 24.03 | 3,572.25 | 24.1 | +9.65 | +365.53 | -- | -- |
| 2025/11/14 | 137.5 | +2.5 | +1.85 | 1,221 | 16,806.29 | 404 | 33.09 | 5,548.3 | 33.01 | 5,544.8 | 32.99 | -3.5 | -86.63 | -- | -- |
| 2025/11/13 | 135 | -4 | -2.88 | 1,327 | 18,134.58 | 322 | 24.26 | 4,420.35 | 24.38 | 4,427.65 | 24.42 | +7.3 | +226.71 | -- | -- |
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。
