1773
163.5
TWD-2.50 (-1.51%)
2026.05.20收盤
勝一－現股當沖
勝一最新現股當沖狀況
整理勝一最新(2026/04/24) 當沖狀況。整體成交張數為1,897張，佔整體市場成交張數的48.31%。當日現股當沖之總損益為+95.6萬元、每張平均損益則為+504元。
開盤價
166
收盤價
163.5
當日範圍
161.5 - 166.5
成交張數
1,066
開盤價(昨)
166.5
收盤價(昨)
166
昨日範圍
165.5 - 169.5
成交張數(昨)
650
成交金額
1.75億
成交金額(昨)
1.08億
52週範圍
117.5 - 179.5
發行股數
3億
市值
491億
現股當沖－歷史逐日資訊
開盤價
166
收盤價
163.5
成交張數
1,066
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 | 175.5 | +1.5 | +0.86 | 3,927 | 68,526.86 | 1,897 | 48.31 | 33,057.65 | 48.24 | 33,153.25 | 48.38 | +95.6 | +503.95 | 6 | 0.15 |
| 2026/04/23 | 174 | +11 | +6.75 | 9,087 | 158,464.02 | 3,866 | 42.55 | 67,461.45 | 42.57 | 67,370.85 | 42.51 | -90.6 | -234.35 | 13 | 0.14 |
| 2026/04/22 | 163 | -0.5 | -0.31 | 2,230 | 36,916.6 | 895 | 40.13 | 14,846.85 | 40.22 | 14,800 | 40.09 | -46.85 | -523.46 | 16 | 0.72 |
| 2026/04/21 | 163.5 | +4.5 | +2.83 | 1,885 | 30,560.13 | 457 | 24.25 | 7,395.2 | 24.2 | 7,424.8 | 24.3 | +29.6 | +647.7 | 1 | 0.05 |
| 2026/04/20 | 159 | +1.5 | +0.95 | 2,728 | 44,248.02 | 1,118 | 40.99 | 18,125.95 | 40.96 | 18,130.25 | 40.97 | +4.3 | +38.46 | 1 | 0.04 |
| 2026/04/17 | 157.5 | +2 | +1.29 | 1,096 | 17,183.61 | 173 | 15.78 | 2,704.6 | 15.74 | 2,711.6 | 15.78 | +7 | +404.62 | 0 | 0 |
| 2026/04/16 | 155.5 | -1.5 | -0.96 | 1,067 | 16,538.34 | 274 | 25.68 | 4,253.1 | 25.72 | 4,261.95 | 25.77 | +8.85 | +322.99 | 0 | 0 |
| 2026/04/15 | 157 | +2 | +1.29 | 1,469 | 22,990.14 | 374 | 25.47 | 5,848.1 | 25.44 | 5,854.4 | 25.46 | +6.3 | +168.45 | 0 | 0 |
| 2026/04/14 | 155 | +2.5 | +1.64 | 1,527 | 23,600.74 | 438 | 28.68 | 6,751.45 | 28.61 | 6,778.3 | 28.72 | +26.85 | +613.01 | 0 | 0 |
| 2026/04/13 | 152.5 | +0.5 | +0.33 | 1,286 | 19,735.47 | 404 | 31.4 | 6,190.2 | 31.37 | 6,196.65 | 31.4 | +6.45 | +159.65 | 1 | 0.08 |
| 2026/04/10 | 152 | -2 | -1.3 | 1,455 | 22,247.2 | 555 | 38.15 | 8,481.2 | 38.12 | 8,493.2 | 38.18 | +12 | +216.22 | 0 | 0 |
| 2026/04/09 | 154 | +5 | +3.36 | 2,972 | 45,523.8 | 804 | 27.06 | 12,223.3 | 26.85 | 12,308 | 27.04 | +84.7 | +1,053.48 | 2 | 0.07 |
| 2026/04/08 | 149 | +3.5 | +2.41 | 2,560 | 38,309 | 909 | 35.51 | 13,636.3 | 35.6 | 13,594.8 | 35.49 | -41.5 | -456.55 | 0 | 0 |
| 2026/04/07 | 145.5 | +0 | +0 | 3,126 | 45,990.71 | 1,262 | 40.37 | 18,548.2 | 40.33 | 18,515.3 | 40.26 | -32.9 | -260.7 | 3 | 0.1 |
| 2026/04/02 | 145.5 | +4 | +2.83 | 1,633 | 23,531.82 | 463 | 28.36 | 6,637.65 | 28.21 | 6,680 | 28.39 | +42.35 | +914.69 | 0 | 0 |
| 2026/04/01 | 141.5 | +5.5 | +4.04 | 318 | 4,475.6 | 56 | 17.62 | 788.8 | 17.62 | 789.05 | 17.63 | +0.25 | +44.64 | 0 | 0 |
| 2026/03/31 | 136 | -6.5 | -4.56 | 1,150 | 15,909.01 | 248 | 21.56 | 3,437.25 | 21.61 | 3,444.75 | 21.65 | +7.5 | +302.42 | 1 | 0.09 |
| 2026/03/30 | 142.5 | +0 | +0 | 377 | 5,315.6 | 131 | 34.76 | 1,843.5 | 34.68 | 1,845.4 | 34.72 | +1.9 | +145.04 | 1 | 0.27 |
| 2026/03/27 | 142.5 | +1 | +0.71 | 440 | 6,211.04 | 110 | 24.98 | 1,551.65 | 24.98 | 1,555.95 | 25.05 | +4.3 | +390.91 | 1 | 0.23 |
| 2026/03/26 | 141.5 | -4 | -2.75 | 712 | 10,260.81 | 179 | 25.16 | 2,592.4 | 25.27 | 2,585.65 | 25.2 | -6.75 | -377.09 | 0 | 0 |
| 2026/03/25 | 145.5 | +3 | +2.11 | 546 | 7,916.83 | 142 | 26.03 | 2,056.5 | 25.98 | 2,064.4 | 26.08 | +7.9 | +556.34 | 0 | 0 |
| 2026/03/24 | 142.5 | +0.5 | +0.35 | 527 | 7,506.03 | 164 | 31.1 | 2,330.65 | 31.05 | 2,340.2 | 31.18 | +9.55 | +582.32 | 0 | 0 |
| 2026/03/23 | 142 | -8 | -5.33 | 882 | 12,710.1 | 169 | 19.15 | 2,428.15 | 19.1 | 2,442.55 | 19.22 | +14.4 | +852.07 | 0 | 0 |
| 2026/03/20 | 150 | +1 | +0.67 | 676 | 10,143.21 | 174 | 25.74 | 2,612.45 | 25.76 | 2,609.3 | 25.72 | -3.15 | -181.03 | 3 | 0.44 |
| 2026/03/19 | 149 | +1 | +0.68 | 867 | 12,932.07 | 236 | 27.23 | 3,512.15 | 27.16 | 3,523.1 | 27.24 | +10.95 | +463.98 | 4 | 0.46 |
| 2026/03/18 | 148 | +2.5 | +1.72 | 543 | 7,978.63 | 125 | 23.01 | 1,833 | 22.97 | 1,842.9 | 23.1 | +9.9 | +792 | 0 | 0 |
| 2026/03/17 | 145.5 | -2.5 | -1.69 | 842 | 12,336.52 | 89 | 10.57 | 1,307.65 | 10.6 | 1,300.75 | 10.54 | -6.9 | -775.28 | 0 | 0 |
| 2026/03/16 | 148 | -2.5 | -1.66 | 1,111 | 16,669.53 | 217 | 19.53 | 3,263.2 | 19.58 | 3,241.7 | 19.45 | -21.5 | -990.78 | 0 | 0 |
| 2026/03/13 | 150.5 | +6.5 | +4.51 | 1,727 | 26,223.24 | 699 | 40.47 | 10,565 | 40.29 | 10,631.05 | 40.54 | +66.05 | +944.92 | 0 | 0 |
| 2026/03/12 | 144 | -2.5 | -1.71 | 842 | 12,124.22 | 298 | 35.39 | 4,272.25 | 35.24 | 4,308.6 | 35.54 | +36.35 | +1,219.8 | 0 | 0 |
| 2026/03/11 | 146.5 | +6.5 | +4.64 | 804 | 11,685.58 | 159 | 19.78 | 2,285.55 | 19.56 | 2,316.35 | 19.82 | +30.8 | +1,937.11 | 0 | 0 |
| 2026/03/10 | 140 | +0 | +0 | 867 | 12,251.7 | 238 | 27.44 | 3,350.9 | 27.35 | 3,381.9 | 27.6 | +31 | +1,302.52 | 0 | 0 |
| 2026/03/09 | 140 | -9 | -6.04 | 1,222 | 17,127.44 | 320 | 26.18 | 4,483.65 | 26.18 | 4,498.1 | 26.26 | +14.45 | +451.56 | 0 | 0 |
| 2026/03/06 | 149 | -0.5 | -0.33 | 577 | 8,619.04 | 160 | 27.74 | 2,384.75 | 27.67 | 2,389.45 | 27.72 | +4.7 | +293.75 | 0 | 0 |
| 2026/03/05 | 149.5 | +4 | +2.75 | 881 | 13,193.68 | 277 | 31.44 | 4,139.45 | 31.37 | 4,148.85 | 31.45 | +9.4 | +339.35 | 0 | 0 |
| 2026/03/04 | 145.5 | -9.5 | -6.13 | 1,422 | 21,038.28 | 445 | 31.29 | 6,576.5 | 31.26 | 6,583.95 | 31.3 | +7.45 | +167.42 | 0 | 0 |
| 2026/03/03 | 155 | +0 | +0 | 1,441 | 22,443.83 | 431 | 29.91 | 6,688.8 | 29.8 | 6,728.8 | 29.98 | +40 | +928.07 | 0 | 0 |
| 2026/03/02 | 155 | -4 | -2.52 | 1,190 | 18,593.61 | 301 | 25.3 | 4,701.95 | 25.29 | 4,706.25 | 25.31 | +4.3 | +142.86 | 1 | 0.08 |
| 2026/02/26 | 159 | +4 | +2.58 | 3,114 | 49,506.16 | 724 | 23.25 | 11,450.15 | 23.13 | 11,493.6 | 23.22 | +43.45 | +600.14 | 0 | 0 |
| 2026/02/25 | 155 | -1 | -0.64 | 1,817 | 28,271.53 | 359 | 19.75 | 5,586.45 | 19.76 | 5,616.6 | 19.87 | +30.15 | +839.83 | 0 | 0 |
| 2026/02/24 | 156 | +3.5 | +2.3 | 2,637 | 41,087.92 | 626 | 23.74 | 9,713.35 | 23.64 | 9,747.3 | 23.72 | +33.95 | +542.33 | 1 | 0.04 |
| 2026/02/23 | 152.5 | +6.5 | +4.45 | 1,498 | 22,553.11 | 401 | 26.76 | 5,985.65 | 26.54 | 6,047.3 | 26.81 | +61.65 | +1,537.41 | 0 | 0 |
| 2026/02/11 | 146 | +2.5 | +1.74 | 799 | 11,643.34 | 172 | 21.54 | 2,503.45 | 21.5 | 2,503.7 | 21.5 | +0.25 | +14.53 | 0 | 0 |
| 2026/02/10 | 143.5 | -2.5 | -1.71 | 1,625 | 23,485.74 | 330 | 20.31 | 4,776.5 | 20.34 | 4,778.9 | 20.35 | +2.4 | +72.73 | 2 | 0.12 |
| 2026/02/09 | 146 | +7 | +5.04 | 1,132 | 16,431.04 | 284 | 25.09 | 4,074.75 | 24.8 | 4,133.45 | 25.16 | +58.7 | +2,066.9 | 0 | 0 |
| 2026/02/06 | 139 | -2.5 | -1.77 | 637 | 8,817.51 | 127 | 19.93 | 1,754.95 | 19.9 | 1,764.5 | 20.01 | +9.55 | +751.97 | 0 | 0 |
| 2026/02/05 | 141.5 | -1 | -0.7 | 360 | 5,082.88 | 91 | 25.25 | 1,286 | 25.3 | 1,286.95 | 25.32 | +0.95 | +104.4 | 0 | 0 |
| 2026/02/04 | 142.5 | +2 | +1.42 | 502 | 7,186.61 | 72 | 14.34 | 1,028.55 | 14.31 | 1,030.85 | 14.34 | +2.3 | +319.44 | 0 | 0 |
| 2026/02/03 | 140.5 | +1.5 | +1.08 | 419 | 5,913.21 | 100 | 23.85 | 1,408.9 | 23.83 | 1,408.9 | 23.83 | +0 | +0 | 0 | 0 |
| 2026/02/02 | 139 | -4 | -2.8 | 885 | 12,382.96 | 125 | 14.12 | 1,750.65 | 14.14 | 1,753.25 | 14.16 | +2.6 | +208 | 0 | 0 |
| 2026/01/30 | 143 | -3 | -2.05 | 914 | 13,217.15 | 161 | 17.62 | 2,324.9 | 17.59 | 2,347.05 | 17.76 | +22.15 | +1,375.78 | 0 | 0 |
| 2026/01/29 | 146 | -2 | -1.35 | 543 | 7,944.82 | 100 | 18.41 | 1,462.75 | 18.41 | 1,464.3 | 18.43 | +1.55 | +155 | 1 | 0.18 |
| 2026/01/28 | 148 | -1.5 | -1 | 700 | 10,350.07 | 60 | 8.57 | 888.45 | 8.58 | 891.7 | 8.62 | +3.25 | +541.67 | 0 | 0 |
| 2026/01/27 | 149.5 | +0.5 | +0.34 | 774 | 11,545.39 | 153 | 19.76 | 2,282.1 | 19.77 | 2,282.2 | 19.77 | +0.1 | +6.54 | 0 | 0 |
| 2026/01/26 | 149 | -8.5 | -5.4 | 2,252 | 33,914.84 | 549 | 24.38 | 8,319.95 | 24.53 | 8,304.95 | 24.49 | -15 | -273.22 | 3 | 0.13 |
| 2026/01/23 | 157.5 | +2 | +1.29 | 1,016 | 15,889.16 | 268 | 26.38 | 4,177.95 | 26.29 | 4,189.6 | 26.37 | +11.65 | +434.7 | 1 | 0.1 |
| 2026/01/22 | 155.5 | +0.5 | +0.32 | 701 | 10,942.13 | 115 | 16.4 | 1,794.05 | 16.4 | 1,795.7 | 16.41 | +1.65 | +143.48 | 0 | 0 |
| 2026/01/21 | 155 | -2.5 | -1.59 | 1,103 | 17,107.69 | 199 | 18.05 | 3,091.15 | 18.07 | 3,091.65 | 18.07 | +0.5 | +25.13 | 3 | 0.27 |
| 2026/01/20 | 157.5 | -3 | -1.87 | 1,085 | 17,091.88 | 230 | 21.19 | 3,620.4 | 21.18 | 3,632.45 | 21.25 | +12.05 | +523.91 | 2 | 0.18 |
| 2026/01/19 | 160.5 | +1 | +0.63 | 3,024 | 48,523.73 | 960 | 31.74 | 15,376.55 | 31.69 | 15,420.35 | 31.78 | +43.8 | +456.25 | 2 | 0.07 |
| 2026/01/16 | 159.5 | +2.5 | +1.59 | 2,103 | 33,119.43 | 778 | 37 | 12,243.95 | 36.97 | 12,295.7 | 37.13 | +51.75 | +665.17 | 1 | 0.05 |
| 2026/01/15 | 157 | -3 | -1.88 | 1,425 | 22,434.7 | 350 | 24.57 | 5,511.4 | 24.57 | 5,518.35 | 24.6 | +6.95 | +198.57 | 5 | 0.35 |
| 2026/01/14 | 160 | -0.5 | -0.31 | 2,085 | 33,909.17 | 779 | 37.36 | 12,736.15 | 37.56 | 12,674.3 | 37.38 | -61.85 | -793.97 | 0 | 0 |
| 2026/01/13 | 160.5 | -1.5 | -0.93 | 2,019 | 32,467.28 | 914 | 45.28 | 14,701.2 | 45.28 | 14,723.6 | 45.35 | +22.4 | +245.08 | 0 | 0 |
| 2026/01/12 | 162 | -4.5 | -2.7 | 2,648 | 43,646.85 | 901 | 34.03 | 14,885.7 | 34.1 | 14,895.2 | 34.13 | +9.5 | +105.44 | 1 | 0.04 |
| 2026/01/09 | 166.5 | +2.5 | +1.52 | 3,020 | 48,906.74 | 1,429 | 47.33 | 22,961.75 | 46.95 | 23,207.4 | 47.45 | +245.65 | +1,719.03 | 4 | 0.13 |
| 2026/01/08 | 164 | -5 | -2.96 | 3,894 | 65,306.12 | 1,486 | 38.17 | 24,981.05 | 38.25 | 25,000.35 | 38.28 | +19.3 | +129.88 | 4 | 0.1 |
| 2026/01/07 | 169 | +13.5 | +8.68 | 6,696 | 110,486.85 | 2,748 | 41.04 | 45,123.7 | 40.84 | 45,580.05 | 41.25 | +456.35 | +1,660.66 | 7 | 0.1 |
| 2026/01/06 | 155.5 | +3 | +1.97 | 3,030 | 47,097.66 | 937 | 30.92 | 14,523.95 | 30.84 | 14,576.75 | 30.95 | +52.8 | +563.5 | 6 | 0.2 |
| 2026/01/05 | 152.5 | +8 | +5.54 | 3,570 | 54,120.11 | 995 | 27.87 | 15,001.95 | 27.72 | 15,074.05 | 27.85 | +72.1 | +724.62 | 3 | 0.08 |
| 2026/01/02 | 144.5 | +6.5 | +4.71 | 1,357 | 19,360.06 | 107 | 7.89 | 1,516.05 | 7.83 | 1,525.2 | 7.88 | +9.15 | +855.14 | 0 | 0 |
| 2025/12/31 | 138 | -0.5 | -0.36 | 320 | 4,421.69 | 38 | 11.86 | 525 | 11.87 | 525.4 | 11.88 | +0.4 | +105.26 | 0 | 0 |
| 2025/12/30 | 138.5 | -0.5 | -0.36 | 298 | 4,124.88 | 49 | 16.42 | 676.35 | 16.4 | 677.45 | 16.42 | +1.1 | +224.49 | 0 | 0 |
| 2025/12/29 | 139 | +1.5 | +1.09 | 230 | 3,172.84 | 13 | 5.66 | 179.25 | 5.65 | 180.3 | 5.68 | +1.05 | +807.69 | 0 | 0 |
| 2025/12/26 | 137.5 | +0 | +0 | 140 | 1,926.53 | 10 | 7.16 | 137.65 | 7.14 | 138.15 | 7.17 | +0.5 | +500 | -- | -- |
| 2025/12/19 | 134.5 | +0.5 | +0.37 | 265 | 3,583.82 | 39 | 14.7 | 526.1 | 14.68 | 527.4 | 14.72 | +1.3 | +333.33 | -- | -- |
| 2025/12/18 | 134 | -0.5 | -0.37 | 228 | 3,049.11 | 36 | 15.81 | 482.3 | 15.82 | 481.7 | 15.8 | -0.6 | -166.67 | -- | -- |
| 2025/12/17 | 134.5 | -1 | -0.74 | 280 | 3,770.93 | 61 | 21.79 | 821.45 | 21.78 | 822.85 | 21.82 | +1.4 | +229.51 | -- | -- |
| 2025/12/16 | 135.5 | -2 | -1.45 | 553 | 7,432.53 | 74 | 13.39 | 995.45 | 13.39 | 998.2 | 13.43 | +2.75 | +371.62 | -- | -- |
| 2025/12/15 | 137.5 | -1 | -0.72 | 212 | 2,902.38 | 25 | 11.78 | 341.9 | 11.78 | 342.65 | 11.81 | +0.75 | +300 | -- | -- |
| 2025/11/26 | 138.5 | +4 | +2.97 | 260 | 3,717.28 | 27 | 10.04 | 370.15 | 9.96 | 374.7 | 10.08 | +4.55 | +1,685.19 | -- | -- |
| 2025/11/25 | 134.5 | +0.5 | +0.37 | 101 | 1,363.49 | 12 | 11.86 | 161.3 | 11.83 | 162.1 | 11.89 | +0.8 | +666.67 | -- | -- |
| 2025/11/24 | 134 | +1 | +0.75 | 236 | 3,152.43 | 62 | 26.31 | 828.75 | 26.29 | 830.4 | 26.34 | +1.65 | +266.13 | -- | -- |
| 2025/11/21 | 133 | -1 | -0.75 | 272 | 3,616.37 | 61 | 22.44 | 810.9 | 22.42 | 812.5 | 22.47 | +1.6 | +262.3 | -- | -- |
| 2025/11/20 | 134 | +2 | +1.52 | 240 | 3,241.43 | 57 | 23.77 | 768.55 | 23.71 | 769.9 | 23.75 | +1.35 | +236.84 | -- | -- |
| 2025/11/19 | 132 | -1.5 | -1.12 | 450 | 5,948 | 92 | 20.44 | 1,217.05 | 20.46 | 1,215.5 | 20.44 | -1.55 | -168.48 | -- | -- |
| 2025/11/18 | 133.5 | -4.5 | -3.26 | 647 | 8,755.49 | 94 | 14.52 | 1,270.2 | 14.51 | 1,272.85 | 14.54 | +2.65 | +281.91 | -- | -- |
| 2025/11/17 | 138 | -4 | -2.82 | 701 | 9,757.5 | 136 | 19.4 | 1,898.1 | 19.45 | 1,898.7 | 19.46 | +0.6 | +44.12 | -- | -- |
| 2025/11/14 | 142 | -1 | -0.7 | 427 | 6,093.73 | 90 | 21.09 | 1,281.6 | 21.03 | 1,284.6 | 21.08 | +3 | +333.33 | -- | -- |
| 2025/11/13 | 143 | +1.5 | +1.06 | 527 | 7,542.31 | 121 | 22.95 | 1,727.7 | 22.91 | 1,731.7 | 22.96 | +4 | +330.58 | -- | -- |
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。
