1615
43.25
TWD+0.35 (0.82%)
2026.07.27收盤
大山－現股當沖
大山最新現股當沖狀況
整理大山最新(2026/04/24) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的21.45%。當日現股當沖之總損益為+2,050元、每張平均損益則為+146元。
開盤價
42.9
收盤價
43.25
當日範圍
42.7 - 43.5
成交張數
89
開盤價(昨)
42.55
收盤價(昨)
42.9
昨日範圍
42.55 - 43
成交張數(昨)
71
成交金額
382.70萬
成交金額(昨)
304.16萬
52週範圍
42.7 - 54.3
發行股數
2億
市值
86億
現股當沖－歷史逐日資訊
開盤價
42.9
收盤價
43.25
成交張數
89
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 | 46.7 | +0.2 | +0.43 | 65 | 304.48 | 14 | 21.45 | 65.23 | 21.42 | 65.44 | 21.49 | +0.2 | +146.43 | 0 | 0 |
| 2026/04/23 | 46.5 | -0.3 | -0.64 | 150 | 696.14 | 20 | 13.29 | 92.58 | 13.3 | 92.75 | 13.32 | +0.17 | +87.5 | 0 | 0 |
| 2026/04/22 | 46.8 | -0.6 | -1.27 | 123 | 579.41 | 15 | 12.2 | 71.02 | 12.26 | 70.62 | 12.19 | -0.39 | -260 | 0 | 0 |
| 2026/04/21 | 47.4 | +0.2 | +0.42 | 57 | 270.39 | 5 | 8.75 | 23.68 | 8.76 | 23.75 | 8.78 | +0.07 | +130 | 0 | 0 |
| 2026/04/20 | 47.2 | -0.35 | -0.74 | 81 | 382.41 | 12 | 14.86 | 56.77 | 14.85 | 56.89 | 14.88 | +0.12 | +100 | 0 | 0 |
| 2026/04/17 | 47.55 | -0.1 | -0.21 | 94 | 444.6 | 3 | 3.21 | 14.27 | 3.21 | 14.28 | 3.21 | +0.01 | +33.33 | 0 | 0 |
| 2026/04/16 | 47.65 | +1 | +2.14 | 182 | 863.09 | 20 | 11 | 94.77 | 10.98 | 94.81 | 10.98 | +0.04 | +20 | 0 | 0 |
| 2026/04/15 | 46.65 | -0.3 | -0.64 | 183 | 855.68 | 11 | 6.02 | 51.6 | 6.03 | 51.58 | 6.03 | -0.02 | -18.18 | 0 | 0 |
| 2026/04/14 | 46.95 | +0.45 | +0.97 | 142 | 664.34 | 2 | 1.41 | 9.38 | 1.41 | 9.38 | 1.41 | +0 | +0 | 0 | 0 |
| 2026/04/13 | 46.5 | +0.1 | +0.22 | 97 | 449.01 | 1 | 1.04 | 4.64 | 1.03 | 4.66 | 1.04 | +0.02 | +200 | 0 | 0 |
| 2026/04/10 | 46.4 | +0.75 | +1.64 | 207 | 958.94 | 4 | 1.93 | 18.39 | 1.92 | 18.48 | 1.93 | +0.09 | +225 | 0 | 0 |
| 2026/04/09 | 45.65 | -0.4 | -0.87 | 60 | 271.88 | 2 | 3.35 | 9.07 | 3.34 | 9.13 | 3.36 | +0.06 | +300 | 0 | 0 |
| 2026/04/08 | 46.05 | +1.4 | +3.14 | 87 | 400.97 | 3 | 3.44 | 13.83 | 3.45 | 13.8 | 3.44 | -0.03 | -100 | 0 | 0 |
| 2026/04/07 | 44.65 | -0.35 | -0.78 | 101 | 448.83 | 1 | 0.99 | 4.49 | 1 | 4.49 | 1 | +0 | +0 | 0 | 0 |
| 2026/04/02 | 45 | -0.85 | -1.85 | 67 | 303.42 | 5 | 7.43 | 22.57 | 7.44 | 22.91 | 7.55 | +0.34 | +680 | 0 | 0 |
| 2026/04/01 | 45.85 | +1.1 | +2.46 | 69 | 316.38 | 11 | 15.85 | 50.03 | 15.81 | 50.33 | 15.91 | +0.29 | +268.18 | 0 | 0 |
| 2026/03/31 | 44.75 | -0.8 | -1.76 | 73 | 329.27 | 7 | 9.58 | 31.46 | 9.55 | 31.7 | 9.63 | +0.23 | +335.71 | 0 | 0 |
| 2026/03/30 | 45.55 | -0.35 | -0.76 | 71 | 322.05 | 17 | 23.94 | 77.11 | 23.94 | 77.2 | 23.97 | +0.09 | +52.94 | 0 | 0 |
| 2026/03/27 | 45.9 | -0.15 | -0.33 | 65 | 298.39 | 10 | 15.39 | 45.92 | 15.39 | 46.16 | 15.47 | +0.23 | +235 | 0 | 0 |
| 2026/03/26 | 46.05 | +0.05 | +0.11 | 73 | 339.16 | 10 | 13.67 | 46.28 | 13.65 | 46.76 | 13.79 | +0.48 | +480 | 0 | 0 |
| 2026/03/25 | 46 | +0.6 | +1.32 | 57 | 262.78 | 11 | 19.29 | 50.59 | 19.25 | 50.72 | 19.3 | +0.12 | +113.64 | 0 | 0 |
| 2026/03/24 | 45.4 | +0 | +0 | 74 | 335.1 | 21 | 28.48 | 95.22 | 28.42 | 95.5 | 28.5 | +0.28 | +130.95 | 0 | 0 |
| 2026/03/23 | 45.4 | -0.95 | -2.05 | 92 | 419.24 | 18 | 19.51 | 81.7 | 19.49 | 81.88 | 19.53 | +0.18 | +100 | 0 | 0 |
| 2026/03/20 | 46.35 | +0 | +0 | 53 | 245.27 | 4 | 7.58 | 18.61 | 7.59 | 18.7 | 7.62 | +0.09 | +225 | 0 | 0 |
| 2026/03/19 | 46.35 | -0.7 | -1.49 | 106 | 492.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/18 | 47.05 | +0.95 | +2.06 | 148 | 694.04 | 19 | 12.85 | 88.92 | 12.81 | 89.07 | 12.83 | +0.15 | +78.95 | 0 | 0 |
| 2026/03/17 | 46.1 | +0.1 | +0.22 | 100 | 462.76 | 20 | 19.92 | 92.11 | 19.9 | 92.34 | 19.96 | +0.23 | +117.5 | 0 | 0 |
| 2026/03/16 | 46 | +0.05 | +0.11 | 191 | 883.98 | 51 | 26.65 | 235.66 | 26.66 | 235.48 | 26.64 | -0.18 | -35.29 | -- | -- |
| 2026/03/13 | 45.95 | +0.9 | +2 | 221 | 1,016.32 | 38 | 17.16 | 173.74 | 17.09 | 174.18 | 17.14 | +0.45 | +117.11 | -- | -- |
| 2026/03/12 | 45.05 | -1.1 | -2.38 | 220 | 989.19 | 45 | 20.48 | 202.18 | 20.44 | 203.04 | 20.53 | +0.86 | +191.11 | -- | -- |
| 2026/03/11 | 46.15 | +2.15 | +4.89 | 483 | 2,242.34 | 188 | 38.92 | 866.12 | 38.63 | 881.13 | 39.3 | +15.02 | +798.67 | -- | -- |
| 2026/03/10 | 44 | +0.3 | +0.69 | 104 | 457.11 | 15 | 14.44 | 65.98 | 14.43 | 66.01 | 14.44 | +0.03 | +20 | -- | -- |
| 2026/03/09 | 43.7 | -2.25 | -4.9 | 425 | 1,861.47 | 69 | 16.23 | 301.25 | 16.18 | 302.98 | 16.28 | +1.73 | +250.72 | -- | -- |
| 2026/03/06 | 45.95 | -0.25 | -0.54 | 81 | 373.12 | 12 | 14.78 | 55.2 | 14.8 | 55.05 | 14.75 | -0.16 | -133.33 | -- | -- |
| 2026/03/05 | 46.2 | +0.1 | +0.22 | 234 | 1,080.16 | 27 | 11.52 | 124.48 | 11.52 | 124.62 | 11.54 | +0.14 | +51.85 | -- | -- |
| 2026/03/04 | 46.1 | -1.75 | -3.66 | 243 | 1,123.87 | 40 | 16.48 | 185.29 | 16.49 | 186.29 | 16.58 | +0.99 | +248.75 | -- | -- |
| 2026/03/03 | 47.85 | -0.75 | -1.54 | 118 | 568.01 | 26 | 21.97 | 124.7 | 21.95 | 124.93 | 21.99 | +0.23 | +88.46 | -- | -- |
| 2026/03/02 | 48.6 | -0.35 | -0.72 | 60 | 292.38 | 6 | 9.95 | 28.9 | 9.88 | 29.15 | 9.97 | +0.25 | +416.67 | -- | -- |
| 2026/02/26 | 48.95 | +0.3 | +0.62 | 147 | 717.59 | 12 | 8.16 | 58.31 | 8.13 | 58.52 | 8.16 | +0.2 | +170.83 | -- | -- |
| 2026/02/25 | 48.65 | +0.35 | +0.72 | 199 | 958.77 | 19 | 9.57 | 91.62 | 9.56 | 91.91 | 9.59 | +0.28 | +150 | -- | -- |
| 2026/02/24 | 48.3 | -0.55 | -1.13 | 105 | 508.7 | 16 | 15.23 | 77.72 | 15.28 | 77.62 | 15.26 | -0.1 | -62.5 | -- | -- |
| 2026/02/23 | 48.85 | +1 | +2.09 | 166 | 807.38 | 24 | 14.45 | 116.28 | 14.4 | 116.75 | 14.46 | +0.48 | +200 | -- | -- |
| 2026/02/11 | 47.85 | +0.2 | +0.42 | 126 | 602.09 | 44 | 34.92 | 209.19 | 34.74 | 210.57 | 34.97 | +1.39 | +314.77 | -- | -- |
| 2026/02/10 | 47.65 | +0.45 | +0.95 | 99 | 473.17 | 5 | 5.03 | 23.75 | 5.02 | 23.84 | 5.04 | +0.09 | +180 | -- | -- |
| 2026/02/09 | 47.2 | -0.1 | -0.21 | 64 | 303.96 | 7 | 10.93 | 33.23 | 10.93 | 33.25 | 10.94 | +0.03 | +35.71 | -- | -- |
| 2026/02/06 | 47.3 | -0.4 | -0.84 | 172 | 810.47 | 35 | 20.33 | 164.93 | 20.35 | 164.86 | 20.34 | -0.07 | -18.57 | -- | -- |
| 2026/02/05 | 47.7 | -0.8 | -1.65 | 173 | 827.09 | 17 | 9.81 | 81.9 | 9.9 | 81.16 | 9.81 | -0.74 | -438.24 | -- | -- |
| 2026/02/04 | 48.5 | +0.5 | +1.04 | 119 | 574.55 | 17 | 14.28 | 81.52 | 14.19 | 82.28 | 14.32 | +0.76 | +447.06 | -- | -- |
| 2026/02/03 | 48 | +0.4 | +0.84 | 198 | 944.93 | 21 | 10.6 | 100.19 | 10.6 | 100.31 | 10.62 | +0.12 | +59.52 | -- | -- |
| 2026/02/02 | 47.6 | -1.7 | -3.45 | 221 | 1,062.89 | 20 | 9.04 | 96.11 | 9.04 | 96.56 | 9.08 | +0.45 | +225 | -- | -- |
| 2026/01/30 | 49.3 | -0.65 | -1.3 | 134 | 659.83 | 25 | 18.72 | 123.42 | 18.7 | 123.99 | 18.79 | +0.57 | +230 | -- | -- |
| 2026/01/29 | 49.95 | -0.05 | -0.1 | 131 | 653.55 | 19 | 14.45 | 94.34 | 14.44 | 94.58 | 14.47 | +0.23 | +123.68 | -- | -- |
| 2026/01/28 | 50 | +0.15 | +0.3 | 162 | 812.41 | 8 | 4.93 | 40.06 | 4.93 | 40.05 | 4.93 | -0.01 | -18.75 | -- | -- |
| 2026/01/27 | 49.85 | +0 | +0 | 121 | 605.06 | 9 | 7.42 | 44.88 | 7.42 | 44.95 | 7.43 | +0.07 | +77.78 | -- | -- |
| 2026/01/26 | 49.85 | -0.25 | -0.5 | 110 | 550.12 | 12 | 10.88 | 59.84 | 10.88 | 60 | 10.91 | +0.16 | +133.33 | -- | -- |
| 2026/01/23 | 50.1 | +0.25 | +0.5 | 321 | 1,621.87 | 74 | 23.03 | 373.8 | 23.05 | 374.22 | 23.07 | +0.42 | +56.76 | -- | -- |
| 2026/01/22 | 49.85 | +0.55 | +1.12 | 362 | 1,809.24 | 44 | 12.14 | 219.37 | 12.12 | 219.95 | 12.16 | +0.58 | +132.95 | -- | -- |
| 2026/01/21 | 49.3 | +0 | +0 | 140 | 690.43 | 16 | 11.39 | 78.61 | 11.39 | 78.53 | 11.37 | -0.08 | -50 | -- | -- |
| 2026/01/20 | 49.3 | +0.25 | +0.51 | 159 | 782.59 | 7 | 4.4 | 34.33 | 4.39 | 34.52 | 4.41 | +0.2 | +278.57 | -- | -- |
| 2026/01/19 | 49.05 | +0.3 | +0.62 | 161 | 791.65 | 6 | 3.72 | 29.45 | 3.72 | 29.45 | 3.72 | +0.01 | +16.67 | -- | -- |
| 2026/01/16 | 48.75 | -0.2 | -0.41 | 134 | 655.91 | 5 | 3.73 | 24.36 | 3.71 | 24.42 | 3.72 | +0.06 | +110 | -- | -- |
| 2026/01/15 | 48.95 | -0.05 | -0.1 | 84 | 411.44 | 4 | 4.77 | 19.64 | 4.77 | 19.61 | 4.77 | -0.03 | -75 | -- | -- |
| 2026/01/14 | 49 | +0.85 | +1.77 | 202 | 989.77 | 11 | 5.44 | 53.45 | 5.4 | 53.9 | 5.45 | +0.46 | +413.64 | -- | -- |
| 2026/01/13 | 48.15 | -0.35 | -0.72 | 113 | 546.91 | 10 | 8.82 | 48.22 | 8.82 | 48.28 | 8.83 | +0.06 | +60 | -- | -- |
| 2026/01/12 | 48.5 | +0.2 | +0.41 | 94 | 453.77 | 16 | 17.07 | 77.59 | 17.1 | 77.32 | 17.04 | -0.27 | -168.75 | -- | -- |
| 2026/01/09 | 48.3 | -0.55 | -1.13 | 136 | 656.63 | 34 | 25.05 | 164.66 | 25.08 | 164.49 | 25.05 | -0.17 | -50 | -- | -- |
| 2026/01/08 | 48.85 | -0.7 | -1.41 | 117 | 573.31 | 7 | 5.99 | 34.35 | 5.99 | 34.33 | 5.99 | -0.02 | -28.57 | -- | -- |
| 2026/01/07 | 49.55 | +0.2 | +0.41 | 128 | 631.63 | 15 | 11.73 | 73.87 | 11.7 | 74.27 | 11.76 | +0.4 | +266.67 | -- | -- |
| 2026/01/06 | 49.35 | -0.1 | -0.2 | 97 | 480.68 | 3 | 3.08 | 14.8 | 3.08 | 14.81 | 3.08 | +0.01 | +33.33 | -- | -- |
| 2026/01/05 | 49.45 | -0.2 | -0.4 | 131 | 645.81 | 12 | 9.18 | 59.23 | 9.17 | 59.53 | 9.22 | +0.29 | +245.83 | -- | -- |
| 2026/01/02 | 49.65 | +0.05 | +0.1 | 93 | 459.34 | 10 | 10.81 | 49.62 | 10.8 | 49.8 | 10.84 | +0.17 | +175 | -- | -- |
| 2025/12/31 | 49.6 | -0.35 | -0.7 | 59 | 291.26 | 8 | 13.62 | 39.73 | 13.64 | 39.75 | 13.65 | +0.03 | +31.25 | -- | -- |
| 2025/12/30 | 49.95 | -0.15 | -0.3 | 98 | 490.55 | 9 | 9.14 | 44.8 | 9.13 | 45.06 | 9.19 | +0.26 | +288.89 | -- | -- |
| 2025/12/29 | 50.1 | +0.25 | +0.5 | 325 | 1,660.78 | 117 | 35.98 | 597.59 | 35.98 | 596.45 | 35.91 | -1.14 | -97.44 | -- | -- |
| 2025/12/26 | 49.85 | +1.1 | +2.26 | 256 | 1,272.43 | 25 | 9.75 | 122.78 | 9.65 | 124.11 | 9.75 | +1.33 | +534 | -- | -- |
| 2025/12/19 | 48.4 | +0.2 | +0.41 | 50 | 240.95 | 12 | 24.11 | 57.98 | 24.07 | 58.16 | 24.14 | +0.17 | +145.83 | -- | -- |
| 2025/12/18 | 48.2 | -0.65 | -1.33 | 71 | 343.25 | 7 | 9.87 | 33.83 | 9.85 | 34 | 9.91 | +0.17 | +250 | -- | -- |
| 2025/12/17 | 48.85 | -0.15 | -0.31 | 59 | 287.32 | 2 | 3.41 | 9.79 | 3.41 | 9.84 | 3.42 | +0.05 | +250 | -- | -- |
| 2025/12/16 | 49 | -0.6 | -1.21 | 109 | 532.84 | 17 | 15.65 | 83.56 | 15.68 | 83.45 | 15.66 | -0.11 | -64.71 | -- | -- |
| 2025/12/15 | 49.6 | +0.15 | +0.3 | 115 | 572.57 | 2 | 1.74 | 9.95 | 1.74 | 9.94 | 1.74 | -0.01 | -25 | -- | -- |
| 2025/11/26 | 47.65 | +0.1 | +0.21 | 56 | 269.46 | 6 | 10.6 | 28.53 | 10.59 | 28.66 | 10.64 | +0.13 | +216.67 | -- | -- |
| 2025/11/25 | 47.55 | +0 | +0 | 34 | 159.24 | 2 | 5.96 | 9.5 | 5.97 | 9.54 | 5.99 | +0.04 | +175 | -- | -- |
| 2025/11/24 | 47.55 | -0.1 | -0.21 | 94 | 443.83 | 20 | 21.35 | 94.71 | 21.34 | 94.98 | 21.4 | +0.28 | +137.5 | -- | -- |
| 2025/11/21 | 47.65 | -0.45 | -0.94 | 105 | 498.31 | 19 | 18.06 | 90.18 | 18.1 | 90.4 | 18.14 | +0.22 | +115.79 | -- | -- |
| 2025/11/20 | 48.1 | +0.75 | +1.58 | 118 | 569.09 | 22 | 18.69 | 106.12 | 18.65 | 106.11 | 18.65 | -0.01 | -4.55 | -- | -- |
| 2025/11/19 | 47.35 | -0.1 | -0.21 | 105 | 496.96 | 21 | 20.03 | 99.34 | 19.99 | 99.61 | 20.04 | +0.27 | +128.57 | -- | -- |
| 2025/11/18 | 47.45 | -0.85 | -1.76 | 114 | 542.29 | 13 | 11.41 | 61.8 | 11.4 | 62.07 | 11.45 | +0.27 | +207.69 | -- | -- |
| 2025/11/17 | 48.3 | -0.5 | -1.02 | 134 | 648.98 | 18 | 13.47 | 87.56 | 13.49 | 87.75 | 13.52 | +0.18 | +100 | -- | -- |
| 2025/11/14 | 48.8 | +0.05 | +0.1 | 217 | 1,062.21 | 44 | 20.28 | 215.26 | 20.27 | 215.35 | 20.27 | +0.09 | +20.45 | -- | -- |
| 2025/11/13 | 48.75 | -0.05 | -0.1 | 331 | 1,623.69 | 64 | 19.32 | 314 | 19.34 | 313.12 | 19.28 | -0.89 | -138.28 | -- | -- |
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。
