1522
29.65
TWD+0.55 (1.89%)
2026.05.21收盤
堤維西－現股當沖
堤維西最新現股當沖狀況
整理堤維西最新(2026/04/24) 當沖狀況。整體成交張數為216張，佔整體市場成交張數的25.07%。當日現股當沖之總損益為+2.28萬元、每張平均損益則為+106元。
開盤價
29.2
收盤價
29.65
當日範圍
29.2 - 29.65
成交張數
621
開盤價(昨)
29.45
收盤價(昨)
29.1
昨日範圍
28.85 - 29.45
成交張數(昨)
691
成交金額
1833.07萬
成交金額(昨)
2008.36萬
52週範圍
29.1 - 52.8
發行股數
3億
市值
93億
現股當沖－歷史逐日資訊
開盤價
29.2
收盤價
29.65
成交張數
621
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 | 31.3 | -0.35 | -1.11 | 862 | 2,704.22 | 216 | 25.07 | 677.54 | 25.05 | 679.82 | 25.14 | +2.28 | +105.56 | 0 | 0 |
| 2026/04/23 | 31.65 | -0.6 | -1.86 | 1,239 | 3,921.49 | 251 | 20.26 | 792.16 | 20.2 | 800.46 | 20.41 | +8.29 | +330.28 | 0 | 0 |
| 2026/04/22 | 32.25 | -0.2 | -0.62 | 646 | 2,082.84 | 51 | 7.89 | 164.56 | 7.9 | 164.7 | 7.91 | +0.14 | +27.45 | 0 | 0 |
| 2026/04/21 | 32.45 | +0.2 | +0.62 | 683 | 2,212.34 | 135 | 19.76 | 437.38 | 19.77 | 437.06 | 19.76 | -0.32 | -23.33 | 0 | 0 |
| 2026/04/20 | 32.25 | -0.55 | -1.68 | 810 | 2,630.36 | 120 | 14.82 | 391.43 | 14.88 | 390.35 | 14.84 | -1.08 | -90 | 0 | 0 |
| 2026/04/17 | 32.8 | -0.4 | -1.2 | 1,031 | 3,414.01 | 58 | 5.63 | 192.76 | 5.65 | 191.25 | 5.6 | -1.51 | -261.21 | 0 | 0 |
| 2026/04/16 | 33.2 | +0.4 | +1.22 | 843 | 2,796.07 | 100 | 11.86 | 331.62 | 11.86 | 331.88 | 11.87 | +0.27 | +26.5 | 2 | 0.24 |
| 2026/04/15 | 32.8 | +0.15 | +0.46 | 773 | 2,546.44 | 92 | 11.9 | 302.79 | 11.89 | 303.35 | 11.91 | +0.56 | +60.87 | 0 | 0 |
| 2026/04/14 | 32.65 | +0.45 | +1.4 | 718 | 2,329.1 | 105 | 14.63 | 340.25 | 14.61 | 340.66 | 14.63 | +0.41 | +39.05 | 0 | 0 |
| 2026/04/13 | 32.2 | +0.85 | +2.71 | 1,120 | 3,607.11 | 173 | 15.45 | 553.47 | 15.34 | 557.6 | 15.46 | +4.13 | +239.02 | 0 | 0 |
| 2026/04/10 | 31.35 | -0.3 | -0.95 | 649 | 2,049.33 | 119 | 18.34 | 376.54 | 18.37 | 377.46 | 18.42 | +0.93 | +77.73 | 0 | 0 |
| 2026/04/09 | 31.65 | -0.55 | -1.71 | 558 | 1,769.4 | 62 | 11.12 | 197.85 | 11.18 | 197.62 | 11.17 | -0.23 | -37.9 | 0 | 0 |
| 2026/04/08 | 32.2 | +0.95 | +3.04 | 633 | 2,018.25 | 107 | 16.91 | 340.17 | 16.85 | 341.45 | 16.92 | +1.29 | +120.56 | 0 | 0 |
| 2026/04/07 | 31.25 | -0.4 | -1.26 | 611 | 1,913.47 | 86 | 14.07 | 270 | 14.11 | 269.46 | 14.08 | -0.54 | -62.21 | 0 | 0 |
| 2026/04/02 | 31.65 | -0.55 | -1.71 | 501 | 1,594.11 | 64 | 12.78 | 204.01 | 12.8 | 203.94 | 12.79 | -0.07 | -10.94 | 0 | 0 |
| 2026/04/01 | 32.2 | +0.75 | +2.38 | 720 | 2,291.87 | 76 | 10.55 | 243.19 | 10.61 | 243.84 | 10.64 | +0.66 | +86.18 | 0 | 0 |
| 2026/03/31 | 31.45 | -0.55 | -1.72 | 787 | 2,499.03 | 111 | 14.1 | 353.01 | 14.13 | 354.06 | 14.17 | +1.04 | +94.14 | 0 | 0 |
| 2026/03/30 | 32 | -0.35 | -1.08 | 673 | 2,147.57 | 147 | 21.84 | 468.48 | 21.81 | 468.55 | 21.82 | +0.07 | +4.42 | 0 | 0 |
| 2026/03/27 | 32.35 | -0.35 | -1.07 | 552 | 1,778.49 | 90 | 16.3 | 290.35 | 16.33 | 290.34 | 16.33 | -0.01 | -0.56 | 0 | 0 |
| 2026/03/26 | 32.7 | -0.3 | -0.91 | 596 | 1,962.73 | 113 | 18.96 | 372.11 | 18.96 | 372.07 | 18.96 | -0.04 | -3.1 | 1 | 0.17 |
| 2026/03/25 | 33 | +0.8 | +2.48 | 808 | 2,639.38 | 160 | 19.8 | 522.2 | 19.78 | 523.26 | 19.83 | +1.07 | +66.88 | 1 | 0.12 |
| 2026/03/24 | 32.2 | -0.15 | -0.46 | 1,024 | 3,314.9 | 143 | 13.96 | 462.69 | 13.96 | 466.66 | 14.08 | +3.96 | +277.27 | 0 | 0 |
| 2026/03/23 | 32.35 | -1.3 | -3.86 | 1,257 | 4,105.89 | 290 | 23.07 | 950.06 | 23.14 | 948.37 | 23.1 | -1.7 | -58.45 | 0 | 0 |
| 2026/03/20 | 33.65 | -0.2 | -0.59 | 897 | 3,017.03 | 167 | 18.62 | 562.14 | 18.63 | 562.61 | 18.65 | +0.47 | +28.14 | 0 | 0 |
| 2026/03/19 | 33.85 | -0.4 | -1.17 | 1,064 | 3,622.33 | 256 | 24.05 | 872.74 | 24.09 | 872.21 | 24.08 | -0.53 | -20.7 | 0 | 0 |
| 2026/03/18 | 34.25 | -0.65 | -1.86 | 1,500 | 5,171.51 | 159 | 10.6 | 550.59 | 10.65 | 549.07 | 10.62 | -1.52 | -95.91 | 0 | 0 |
| 2026/03/17 | 34.9 | +0.1 | +0.29 | 1,196 | 4,171.18 | 173 | 14.47 | 603.83 | 14.48 | 604.49 | 14.49 | +0.66 | +38.15 | 0 | 0 |
| 2026/03/16 | 34.8 | -1.9 | -5.18 | 3,151 | 11,029.87 | 734 | 23.3 | 2,570.64 | 23.31 | 2,579.64 | 23.39 | +9.01 | +122.68 | 1 | 0.03 |
| 2026/03/13 | 36.7 | -3.75 | -9.27 | 5,462 | 20,016.08 | 1,075 | 19.68 | 3,959.82 | 19.78 | 3,941.47 | 19.69 | -18.34 | -170.65 | 1 | 0.02 |
| 2026/03/12 | 40.45 | -0.9 | -2.18 | 890 | 3,610.54 | 185 | 20.79 | 750.86 | 20.8 | 753.86 | 20.88 | +3 | +162.43 | 0 | 0 |
| 2026/03/11 | 41.35 | +0.7 | +1.72 | 366 | 1,508.52 | 68 | 18.6 | 280.18 | 18.57 | 280.65 | 18.6 | +0.48 | +70.59 | 0 | 0 |
| 2026/03/10 | 40.65 | +0.3 | +0.74 | 496 | 2,020.81 | 82 | 16.52 | 333.26 | 16.49 | 334.68 | 16.56 | +1.42 | +173.17 | 0 | 0 |
| 2026/03/09 | 40.35 | -1.55 | -3.7 | 786 | 3,150.45 | 133 | 16.92 | 532.02 | 16.89 | 533.45 | 16.93 | +1.43 | +107.14 | 0 | 0 |
| 2026/03/06 | 41.9 | -0.45 | -1.06 | 378 | 1,586.2 | 110 | 29.14 | 461.85 | 29.12 | 462.76 | 29.17 | +0.92 | +83.64 | 0 | 0 |
| 2026/03/05 | 42.35 | +1.45 | +3.55 | 744 | 3,128.93 | 179 | 24.07 | 749.04 | 23.94 | 752.83 | 24.06 | +3.79 | +211.45 | 1 | 0.13 |
| 2026/03/04 | 40.9 | -1.8 | -4.22 | 1,386 | 5,699.77 | 342 | 24.67 | 1,405.39 | 24.66 | 1,410.57 | 24.75 | +5.17 | +151.17 | 0 | 0 |
| 2026/03/03 | 42.7 | -0.85 | -1.95 | 952 | 4,100.53 | 237 | 24.89 | 1,026.58 | 25.04 | 1,026.18 | 25.03 | -0.39 | -16.46 | 0 | 0 |
| 2026/03/02 | 43.55 | -0.45 | -1.02 | 914 | 3,971.09 | 256 | 28.02 | 1,112.67 | 28.02 | 1,113.61 | 28.04 | +0.93 | +36.33 | 0 | 0 |
| 2026/02/26 | 44 | +0.45 | +1.03 | 1,141 | 5,028.8 | 161 | 14.12 | 709.85 | 14.12 | 709.76 | 14.11 | -0.09 | -5.28 | 0 | 0 |
| 2026/02/25 | 43.55 | -0.45 | -1.02 | 1,346 | 5,873.59 | 179 | 13.3 | 781.01 | 13.3 | 782.91 | 13.33 | +1.9 | +106.15 | 0 | 0 |
| 2026/02/24 | 44 | +0 | +0 | 1,154 | 5,073.32 | 198 | 17.15 | 872.34 | 17.19 | 872.62 | 17.2 | +0.28 | +14.39 | 0 | 0 |
| 2026/02/23 | 44 | -0.4 | -0.9 | 1,343 | 5,963.23 | 336 | 25.02 | 1,496.14 | 25.09 | 1,496.56 | 25.1 | +0.41 | +12.35 | 0 | 0 |
| 2026/02/11 | 44.4 | -3.35 | -7.02 | 4,576 | 20,372.22 | 807 | 17.64 | 3,605.84 | 17.7 | 3,604.74 | 17.69 | -1.1 | -13.63 | 0 | 0 |
| 2026/02/10 | 47.75 | +0.2 | +0.42 | 570 | 2,710.75 | 151 | 26.51 | 715.54 | 26.4 | 718.29 | 26.5 | +2.75 | +181.79 | 0 | 0 |
| 2026/02/09 | 47.55 | +1.1 | +2.37 | 758 | 3,570.72 | 226 | 29.83 | 1,061.54 | 29.73 | 1,067.32 | 29.89 | +5.78 | +255.75 | 1 | 0.13 |
| 2026/02/06 | 46.45 | -2.55 | -5.2 | 1,410 | 6,664.58 | 279 | 19.79 | 1,315.92 | 19.75 | 1,328.09 | 19.93 | +12.16 | +436.02 | 0 | 0 |
| 2026/02/05 | 49 | -0.1 | -0.2 | 767 | 3,778.55 | 256 | 33.36 | 1,260.22 | 33.35 | 1,260.22 | 33.35 | -0.01 | -0.2 | 1 | 0.13 |
| 2026/02/04 | 49.1 | +0.1 | +0.2 | 647 | 3,180.41 | 242 | 37.41 | 1,190.38 | 37.43 | 1,189.33 | 37.4 | -1.04 | -43.18 | 1 | 0.15 |
| 2026/02/03 | 49 | +0.8 | +1.66 | 623 | 3,040.88 | 203 | 32.57 | 988.72 | 32.51 | 990.77 | 32.58 | +2.05 | +100.99 | 0 | 0 |
| 2026/02/02 | 48.2 | -1.1 | -2.23 | 986 | 4,787.84 | 320 | 32.47 | 1,554.32 | 32.46 | 1,559.16 | 32.57 | +4.84 | +151.41 | 0 | 0 |
| 2026/01/30 | 49.3 | -0.3 | -0.6 | 1,262 | 6,215.11 | 351 | 27.8 | 1,724.3 | 27.74 | 1,729.3 | 27.82 | +5 | +142.31 | 1 | 0.08 |
| 2026/01/29 | 49.6 | -0.3 | -0.6 | 1,506 | 7,485.08 | 399 | 26.49 | 1,981.03 | 26.47 | 1,985.1 | 26.52 | +4.07 | +102.01 | 0 | 0 |
| 2026/01/28 | 49.9 | -1.7 | -3.29 | 2,312 | 11,642.03 | 347 | 15.01 | 1,747.38 | 15.01 | 1,752.57 | 15.05 | +5.19 | +149.57 | 0 | 0 |
| 2026/01/27 | 51.6 | +0.4 | +0.78 | 3,102 | 16,098.95 | 1,236 | 39.85 | 6,416.23 | 39.85 | 6,418.61 | 39.87 | +2.38 | +19.26 | 1 | 0.03 |
| 2026/01/26 | 51.2 | +0.8 | +1.59 | 1,429 | 7,191.18 | 423 | 29.6 | 2,116.55 | 29.43 | 2,134.37 | 29.68 | +17.82 | +421.39 | 0 | 0 |
| 2026/01/23 | 50.4 | -1.9 | -3.63 | 2,360 | 11,986.89 | 590 | 25 | 2,997.48 | 25.01 | 3,014.78 | 25.15 | +17.3 | +293.22 | 0 | 0 |
| 2026/01/22 | 52.3 | -0.5 | -0.95 | 3,402 | 17,802.41 | 1,006 | 29.57 | 5,274.94 | 29.63 | 5,281.59 | 29.67 | +6.65 | +66.1 | 1 | 0.03 |
| 2026/01/21 | 52.8 | +1.5 | +2.92 | 5,152 | 27,169.41 | 1,094 | 21.24 | 5,741.94 | 21.13 | 5,772.47 | 21.25 | +30.53 | +279.07 | 1 | 0.02 |
| 2026/01/20 | 51.3 | -0.7 | -1.35 | 2,065 | 10,582.29 | 454 | 21.98 | 2,325.99 | 21.98 | 2,327.12 | 21.99 | +1.13 | +24.89 | 0 | 0 |
| 2026/01/19 | 52 | +0.9 | +1.76 | 6,690 | 34,591.4 | 2,551 | 38.13 | 13,184.98 | 38.12 | 13,224.25 | 38.23 | +39.27 | +153.94 | 1 | 0.01 |
| 2026/01/16 | 51.1 | +2.5 | +5.14 | 8,877 | 45,269.51 | 3,435 | 38.69 | 17,457.63 | 38.56 | 17,540.15 | 38.75 | +82.51 | +240.2 | 14 | 0.16 |
| 2026/01/15 | 48.6 | +0.9 | +1.89 | 2,549 | 12,325.19 | 673 | 26.4 | 3,233.66 | 26.24 | 3,258.09 | 26.43 | +24.44 | +363.15 | 1 | 0.04 |
| 2026/01/14 | 47.7 | +1.5 | +3.25 | 2,016 | 9,541.4 | 326 | 16.17 | 1,537.19 | 16.11 | 1,544.72 | 16.19 | +7.53 | +230.98 | 0 | 0 |
| 2026/01/13 | 46.2 | -0.6 | -1.28 | 789 | 3,643.97 | 241 | 30.55 | 1,114.52 | 30.59 | 1,115.24 | 30.61 | +0.72 | +30.08 | 1 | 0.13 |
| 2026/01/12 | 46.8 | +1.35 | +2.97 | 1,529 | 7,173.12 | 248 | 16.22 | 1,162.99 | 16.21 | 1,163.18 | 16.22 | +0.19 | +7.66 | 0 | 0 |
| 2026/01/09 | 45.45 | +1.05 | +2.36 | 619 | 2,788.52 | 90 | 14.55 | 403.56 | 14.47 | 405.32 | 14.54 | +1.76 | +195.56 | 0 | 0 |
| 2026/01/08 | 44.4 | -0.85 | -1.88 | 834 | 3,723.01 | 165 | 19.78 | 737.18 | 19.8 | 737.32 | 19.8 | +0.14 | +8.48 | 0 | 0 |
| 2026/01/07 | 45.25 | +0.45 | +1 | 1,125 | 5,079.16 | 438 | 38.95 | 1,975.68 | 38.9 | 1,986.3 | 39.11 | +10.62 | +242.47 | 0 | 0 |
| 2026/01/06 | 44.8 | -0.15 | -0.33 | 725 | 3,264.31 | 164 | 22.61 | 739.27 | 22.65 | 738.38 | 22.62 | -0.89 | -54.27 | 0 | 0 |
| 2026/01/05 | 44.95 | -0.75 | -1.64 | 1,187 | 5,347.11 | 195 | 16.43 | 878.77 | 16.43 | 879.21 | 16.44 | +0.43 | +22.31 | 0 | 0 |
| 2026/01/02 | 45.7 | -0.25 | -0.54 | 893 | 4,105.45 | 262 | 29.35 | 1,208.9 | 29.45 | 1,205.09 | 29.35 | -3.81 | -145.61 | 0 | 0 |
| 2025/12/31 | 45.95 | -0.3 | -0.65 | 881 | 4,052.69 | 168 | 19.07 | 774.5 | 19.11 | 774.79 | 19.12 | +0.28 | +16.96 | 0 | 0 |
| 2025/12/30 | 46.25 | -0.55 | -1.18 | 672 | 3,108.57 | 146 | 21.71 | 675.2 | 21.72 | 675.68 | 21.74 | +0.49 | +33.56 | 0 | 0 |
| 2025/12/29 | 46.8 | +0.25 | +0.54 | 970 | 4,547.39 | 91 | 9.38 | 424.75 | 9.34 | 426.17 | 9.37 | +1.41 | +154.95 | -- | -- |
| 2025/12/26 | 46.55 | +0.15 | +0.32 | 1,134 | 5,238.45 | 342 | 30.16 | 1,578.96 | 30.14 | 1,583.63 | 30.23 | +4.67 | +136.55 | -- | -- |
| 2025/12/19 | 47 | -0.6 | -1.26 | 801 | 3,788.02 | 231 | 28.86 | 1,093.29 | 28.86 | 1,097.88 | 28.98 | +4.58 | +198.48 | -- | -- |
| 2025/12/18 | 47.6 | +0.15 | +0.32 | 1,991 | 9,617.63 | 891 | 44.75 | 4,303.77 | 44.75 | 4,299.73 | 44.71 | -4.04 | -45.34 | -- | -- |
| 2025/12/17 | 47.45 | +1.35 | +2.93 | 936 | 4,424.14 | 121 | 12.92 | 570.38 | 12.89 | 572.03 | 12.93 | +1.65 | +136.36 | -- | -- |
| 2025/12/16 | 46.1 | -0.6 | -1.28 | 848 | 3,910.18 | 196 | 23.12 | 902.92 | 23.09 | 906.96 | 23.19 | +4.03 | +205.61 | -- | -- |
| 2025/12/15 | 46.7 | -0.3 | -0.64 | 645 | 3,017.26 | 158 | 24.51 | 740.26 | 24.53 | 740.37 | 24.54 | +0.1 | +6.33 | -- | -- |
| 2025/11/26 | 48.5 | +0.7 | +1.46 | 1,339 | 6,550.05 | 335 | 24.69 | 1,613.91 | 24.64 | 1,616.62 | 24.68 | +2.7 | +80.6 | -- | -- |
| 2025/11/25 | 47.8 | -0.35 | -0.73 | 897 | 4,317.08 | 292 | 32.54 | 1,404.36 | 32.53 | 1,406.53 | 32.58 | +2.17 | +74.14 | -- | -- |
| 2025/11/24 | 48.15 | +0.85 | +1.8 | 4,646 | 22,376.19 | 983 | 21.16 | 4,734.65 | 21.16 | 4,732.09 | 21.15 | -2.56 | -26.09 | -- | -- |
| 2025/11/21 | 47.3 | -0.5 | -1.05 | 1,496 | 7,134.03 | 504 | 33.7 | 2,404.78 | 33.71 | 2,403.88 | 33.7 | -0.9 | -17.86 | -- | -- |
| 2025/11/20 | 47.8 | +0.15 | +0.31 | 1,393 | 6,671.54 | 497 | 35.69 | 2,379.14 | 35.66 | 2,384.56 | 35.74 | +5.42 | +108.95 | -- | -- |
| 2025/11/19 | 47.65 | +0.8 | +1.71 | 1,428 | 6,754.99 | 404 | 28.3 | 1,905.36 | 28.21 | 1,914.59 | 28.34 | +9.23 | +228.47 | -- | -- |
| 2025/11/18 | 46.85 | -1.1 | -2.29 | 1,339 | 6,353.7 | 322 | 24.05 | 1,529.53 | 24.07 | 1,530.96 | 24.1 | +1.43 | +44.41 | -- | -- |
| 2025/11/17 | 47.95 | +0.55 | +1.16 | 2,486 | 12,030.84 | 520 | 20.91 | 2,513.01 | 20.89 | 2,519.07 | 20.94 | +6.06 | +116.54 | -- | -- |
| 2025/11/14 | 47.4 | -0.4 | -0.84 | 2,318 | 11,106.1 | 677 | 29.2 | 3,243.49 | 29.2 | 3,244.01 | 29.21 | +0.52 | +7.61 | -- | -- |
| 2025/11/13 | 47.8 | +0.9 | +1.92 | 1,992 | 9,498.44 | 505 | 25.35 | 2,394.92 | 25.21 | 2,409.18 | 25.36 | +14.27 | +282.48 | -- | -- |
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。
