2049
376.5
TWD+3.00 (0.80%)
2026.05.22收盤
上銀－現股當沖
上銀最新現股當沖狀況
整理上銀最新(2026/04/24) 當沖狀況。整體成交張數為3,199張，佔整體市場成交張數的51.77%。當日現股當沖之總損益為+550萬元、每張平均損益則為+1,720元。
開盤價
381
收盤價
376.5
當日範圍
373 - 386
成交張數
5,555
開盤價(昨)
364
收盤價(昨)
373.5
昨日範圍
362.5 - 378
成交張數(昨)
5,593
成交金額
21.04億
成交金額(昨)
20.80億
52週範圍
181 - 392.5
發行股數
4億
市值
1332億
現股當沖－歷史逐日資訊
開盤價
381
收盤價
376.5
成交張數
5,555
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 | 293.5 | -8.5 | -2.81 | 6,179 | 183,854.18 | 3,199 | 51.77 | 95,081.8 | 51.72 | 95,631.9 | 52.02 | +550.1 | +1,719.6 | 0 | 0 |
| 2026/04/23 | 302 | -10.5 | -3.36 | 14,782 | 449,800.39 | 6,538 | 44.23 | 199,481.75 | 44.35 | 200,172 | 44.5 | +690.25 | +1,055.75 | 21 | 0.14 |
| 2026/04/22 | 312.5 | +11.5 | +3.82 | 11,319 | 354,826.4 | 5,596 | 49.44 | 174,709 | 49.24 | 175,829.85 | 49.55 | +1,120.85 | +2,002.95 | 23 | 0.2 |
| 2026/04/21 | 301 | +7.5 | +2.56 | 9,103 | 271,067.43 | 3,418 | 37.55 | 101,504.55 | 37.45 | 101,758.1 | 37.54 | +253.55 | +741.81 | 11 | 0.12 |
| 2026/04/20 | 293.5 | +2.5 | +0.86 | 10,124 | 299,664.74 | 4,690 | 46.32 | 138,805.4 | 46.32 | 138,892.4 | 46.35 | +87 | +185.5 | 10 | 0.1 |
| 2026/04/17 | 291 | +12 | +4.3 | 12,710 | 368,082.86 | 6,244 | 49.13 | 179,996.05 | 48.9 | 180,952.6 | 49.16 | +956.55 | +1,531.95 | 5 | 0.04 |
| 2026/04/16 | 279 | -3 | -1.06 | 13,391 | 376,435.46 | 7,803 | 58.27 | 219,264.25 | 58.25 | 219,549.2 | 58.32 | +284.95 | +365.18 | 13 | 0.1 |
| 2026/04/15 | 282 | +7 | +2.55 | 30,507 | 850,438.57 | 19,903 | 65.24 | 553,308 | 65.06 | 556,209.1 | 65.4 | +2,901.1 | +1,457.62 | 30 | 0.1 |
| 2026/04/14 | 275 | +25 | +10 | 18,440 | 491,425.17 | 8,022 | 43.5 | 211,344.85 | 43.01 | 213,582.8 | 43.46 | +2,237.95 | +2,789.77 | 10 | 0.05 |
| 2026/04/13 | 250 | +8 | +3.31 | 5,922 | 147,558.6 | 1,872 | 31.61 | 46,432 | 31.47 | 46,509.25 | 31.52 | +77.25 | +412.66 | 5 | 0.08 |
| 2026/04/10 | 242 | -3 | -1.22 | 4,494 | 109,117.5 | 1,505 | 33.49 | 36,485.25 | 33.44 | 36,655.4 | 33.59 | +170.15 | +1,130.56 | 0 | 0 |
| 2026/04/09 | 245 | +3.5 | +1.45 | 6,504 | 160,743.79 | 2,592 | 39.85 | 63,959.4 | 39.79 | 64,086.6 | 39.87 | +127.2 | +490.74 | 4 | 0.06 |
| 2026/04/08 | 241.5 | +7.5 | +3.21 | 4,907 | 118,745.03 | 1,675 | 34.13 | 40,436.95 | 34.05 | 40,522.35 | 34.13 | +85.4 | +509.85 | 1 | 0.02 |
| 2026/04/07 | 234 | +6 | +2.63 | 2,240 | 52,043.01 | 828 | 36.97 | 19,192.25 | 36.88 | 19,244.95 | 36.98 | +52.7 | +636.47 | 0 | 0 |
| 2026/04/02 | 228 | -5.5 | -2.36 | 3,023 | 69,383.14 | 1,273 | 42.11 | 29,358.2 | 42.31 | 29,314.25 | 42.25 | -43.95 | -345.25 | 0 | 0 |
| 2026/04/01 | 233.5 | +5 | +2.19 | 4,229 | 99,734.79 | 2,137 | 50.53 | 50,461.3 | 50.6 | 50,385.05 | 50.52 | -76.25 | -356.81 | 2 | 0.05 |
| 2026/03/31 | 228.5 | -18.5 | -7.49 | 18,071 | 431,823.86 | 10,551 | 58.39 | 252,526.1 | 58.48 | 252,514.25 | 58.48 | -11.85 | -11.23 | 29 | 0.16 |
| 2026/03/30 | 247 | +12 | +5.11 | 7,105 | 171,975.26 | 2,787 | 39.23 | 66,736.55 | 38.81 | 67,380.45 | 39.18 | +643.9 | +2,310.37 | 4 | 0.06 |
| 2026/03/27 | 235 | -1.5 | -0.63 | 3,492 | 81,174.84 | 1,047 | 29.98 | 24,285.2 | 29.92 | 24,372.8 | 30.03 | +87.6 | +836.68 | 19 | 0.54 |
| 2026/03/26 | 236.5 | +2 | +0.85 | 3,865 | 92,090.76 | 1,307 | 33.82 | 31,096.4 | 33.77 | 31,064.05 | 33.73 | -32.35 | -247.51 | 28 | 0.72 |
| 2026/03/25 | 234.5 | +9 | +3.99 | 3,362 | 78,726.52 | 932 | 27.72 | 21,772.7 | 27.66 | 21,874.25 | 27.79 | +101.55 | +1,089.59 | 0 | 0 |
| 2026/03/24 | 225.5 | +4.5 | +2.04 | 3,114 | 70,540.36 | 857 | 27.52 | 19,435.4 | 27.55 | 19,419.4 | 27.53 | -16 | -186.7 | 0 | 0 |
| 2026/03/23 | 221 | -2.5 | -1.12 | 2,539 | 56,437.95 | 655 | 25.79 | 14,504.25 | 25.7 | 14,611.8 | 25.89 | +107.55 | +1,641.98 | 0 | 0 |
| 2026/03/20 | 223.5 | -6 | -2.61 | 3,362 | 75,760.79 | 1,162 | 34.56 | 26,226.9 | 34.62 | 26,282.4 | 34.69 | +55.5 | +477.62 | 0 | 0 |
| 2026/03/19 | 229.5 | -3 | -1.29 | 4,213 | 98,210.68 | 1,823 | 43.27 | 42,539.3 | 43.31 | 42,625.5 | 43.4 | +86.2 | +472.85 | 6 | 0.14 |
| 2026/03/18 | 232.5 | -3 | -1.27 | 3,723 | 86,670.45 | 1,171 | 31.45 | 27,325.1 | 31.53 | 27,410.35 | 31.63 | +85.25 | +728.01 | 2 | 0.05 |
| 2026/03/17 | 235.5 | +2.5 | +1.07 | 1,674 | 39,424.37 | 653 | 39 | 15,371.45 | 38.99 | 15,378 | 39.01 | +6.55 | +100.31 | 0 | 0 |
| 2026/03/16 | 233 | -5.5 | -2.31 | 2,621 | 61,657.79 | 949 | 36.2 | 22,344.45 | 36.24 | 22,400.1 | 36.33 | +55.65 | +586.41 | 1 | 0.04 |
| 2026/03/13 | 238.5 | -5.5 | -2.25 | 3,084 | 73,429.32 | 1,289 | 41.79 | 30,694.45 | 41.8 | 30,727.25 | 41.85 | +32.8 | +254.46 | 1 | 0.03 |
| 2026/03/12 | 244 | +6 | +2.52 | 6,052 | 147,663.51 | 2,560 | 42.3 | 62,345.95 | 42.22 | 62,507.95 | 42.33 | +162 | +632.81 | 6 | 0.1 |
| 2026/03/11 | 238 | +6 | +2.59 | 4,828 | 114,574.79 | 2,262 | 46.85 | 53,599.2 | 46.78 | 53,692.6 | 46.86 | +93.4 | +412.91 | 1 | 0.02 |
| 2026/03/10 | 232 | +12 | +5.45 | 5,963 | 136,730.21 | 2,852 | 47.83 | 65,183.75 | 47.67 | 65,491.5 | 47.9 | +307.75 | +1,079.07 | 5 | 0.08 |
| 2026/03/09 | 220 | -10 | -4.35 | 5,165 | 112,554.34 | 1,978 | 38.29 | 42,991.4 | 38.2 | 43,145.55 | 38.33 | +154.15 | +779.32 | 6 | 0.12 |
| 2026/03/06 | 230 | -9.5 | -3.97 | 6,689 | 155,855.68 | 2,236 | 33.43 | 52,358.15 | 33.59 | 52,330.6 | 33.58 | -27.55 | -123.21 | 3 | 0.04 |
| 2026/03/05 | 239.5 | -2 | -0.83 | 7,820 | 191,347.54 | 3,970 | 50.77 | 97,537.4 | 50.97 | 97,345.05 | 50.87 | -192.35 | -484.51 | 32 | 0.41 |
| 2026/03/04 | 241.5 | -5.5 | -2.23 | 15,768 | 392,652.2 | 9,005 | 57.11 | 224,542.35 | 57.19 | 224,419.85 | 57.15 | -122.5 | -136.04 | 14 | 0.09 |
| 2026/03/03 | 247 | -6 | -2.37 | 16,533 | 416,653.63 | 7,083 | 42.84 | 178,706.4 | 42.89 | 179,198.6 | 43.01 | +492.2 | +694.9 | 7 | 0.04 |
| 2026/03/02 | 253 | +23 | +10 | 12,322 | 306,841.46 | 2,441 | 19.81 | 59,523.7 | 19.4 | 60,792.95 | 19.81 | +1,269.25 | +5,199.71 | 0 | 0 |
| 2026/02/26 | 230 | +5 | +2.22 | 3,681 | 83,898.81 | 1,228 | 33.36 | 27,822.65 | 33.16 | 27,988.9 | 33.36 | +166.25 | +1,353.83 | 0 | 0 |
| 2026/02/25 | 225 | -8.5 | -3.64 | 5,335 | 120,782.28 | 1,504 | 28.19 | 34,083.3 | 28.22 | 34,171.2 | 28.29 | +87.9 | +584.44 | 1 | 0.02 |
| 2026/02/24 | 233.5 | +3.5 | +1.52 | 4,376 | 101,748.02 | 1,318 | 30.12 | 30,443.75 | 29.92 | 30,664.05 | 30.14 | +220.3 | +1,671.47 | 0 | 0 |
| 2026/02/23 | 230 | -2 | -0.86 | 5,086 | 117,516.66 | 1,601 | 31.48 | 36,995.95 | 31.48 | 37,083.6 | 31.56 | +87.65 | +547.47 | 1 | 0.02 |
| 2026/02/11 | 232 | -2 | -0.85 | 1,895 | 43,980.66 | 426 | 22.48 | 9,889.8 | 22.49 | 9,899.3 | 22.51 | +9.5 | +223 | 1 | 0.05 |
| 2026/02/10 | 234 | -1.5 | -0.64 | 4,887 | 115,701.62 | 1,962 | 40.15 | 46,507.65 | 40.2 | 46,626.9 | 40.3 | +119.25 | +607.8 | 1 | 0.02 |
| 2026/02/09 | 235.5 | +16 | +7.29 | 5,148 | 120,242.96 | 1,451 | 28.19 | 33,774.05 | 28.09 | 33,920.05 | 28.21 | +146 | +1,006.2 | 0 | 0 |
| 2026/02/06 | 219.5 | -9.5 | -4.15 | 4,569 | 100,948.96 | 1,410 | 30.86 | 31,175.55 | 30.88 | 31,233.05 | 30.94 | +57.5 | +407.8 | 2 | 0.04 |
| 2026/02/05 | 229 | -11 | -4.58 | 4,086 | 95,095.08 | 982 | 24.03 | 22,932.8 | 24.12 | 23,030.45 | 24.22 | +97.65 | +994.4 | 0 | 0 |
| 2026/02/04 | 240 | +6 | +2.56 | 5,334 | 128,711.46 | 2,222 | 41.66 | 53,523 | 41.58 | 53,715.95 | 41.73 | +192.95 | +868.36 | 7 | 0.13 |
| 2026/02/03 | 234 | +4 | +1.74 | 4,913 | 114,214.76 | 1,839 | 37.43 | 42,677.2 | 37.37 | 42,955.1 | 37.61 | +277.9 | +1,511.15 | 8 | 0.16 |
| 2026/02/02 | 230 | -20 | -8 | 8,673 | 202,039.2 | 3,343 | 38.54 | 77,866.55 | 38.54 | 77,875.6 | 38.54 | +9.05 | +27.07 | 2 | 0.02 |
| 2026/01/30 | 250 | -7.5 | -2.91 | 11,638 | 288,965.78 | 4,913 | 42.22 | 121,716.25 | 42.12 | 122,302.15 | 42.32 | +585.9 | +1,192.55 | 9 | 0.08 |
| 2026/01/29 | 257.5 | -2 | -0.77 | 12,934 | 335,827.21 | 6,770 | 52.34 | 176,118.35 | 52.44 | 176,013.05 | 52.41 | -105.3 | -155.54 | 8 | 0.06 |
| 2026/01/28 | 259.5 | +3 | +1.17 | 10,338 | 266,748.17 | 4,733 | 45.78 | 122,031.75 | 45.75 | 122,229.65 | 45.82 | +197.9 | +418.13 | 37 | 0.36 |
| 2026/01/27 | 256.5 | +10 | +4.06 | 27,465 | 701,174.43 | 12,598 | 45.87 | 320,081.5 | 45.65 | 323,109.45 | 46.08 | +3,027.95 | +2,403.52 | 8 | 0.03 |
| 2026/01/26 | 246.5 | +15.5 | +6.71 | 12,781 | 313,582.4 | 5,076 | 39.71 | 123,691.55 | 39.44 | 124,420.1 | 39.68 | +728.55 | +1,435.28 | 5 | 0.04 |
| 2026/01/23 | 231 | -2.5 | -1.07 | 4,190 | 97,185.42 | 1,392 | 33.22 | 32,286.05 | 33.22 | 32,400.2 | 33.34 | +114.15 | +820.04 | 0 | 0 |
| 2026/01/22 | 233.5 | +2 | +0.86 | 8,920 | 213,690.69 | 4,033 | 45.21 | 96,629.5 | 45.22 | 96,727.9 | 45.27 | +98.4 | +243.99 | 8 | 0.09 |
| 2026/01/21 | 231.5 | -2 | -0.86 | 5,911 | 136,674.6 | 2,253 | 38.12 | 52,040.8 | 38.08 | 52,146.95 | 38.15 | +106.15 | +471.15 | 2 | 0.03 |
| 2026/01/20 | 233.5 | +3.5 | +1.52 | 8,342 | 193,813.51 | 3,055 | 36.62 | 70,813 | 36.54 | 70,974.35 | 36.62 | +161.35 | +528.15 | 4 | 0.05 |
| 2026/01/19 | 230 | +10.5 | +4.78 | 13,060 | 298,312.44 | 5,221 | 39.98 | 118,612.75 | 39.76 | 119,704.9 | 40.13 | +1,092.15 | +2,091.84 | 9 | 0.07 |
| 2026/01/16 | 219.5 | +6.5 | +3.05 | 9,868 | 216,157.73 | 3,520 | 35.67 | 77,042.35 | 35.64 | 77,070.45 | 35.65 | +28.1 | +79.83 | 9 | 0.09 |
| 2026/01/15 | 213 | +0.5 | +0.24 | 3,050 | 64,285.68 | 1,022 | 33.51 | 21,520.65 | 33.48 | 21,589.6 | 33.58 | +68.95 | +674.66 | 0 | 0 |
| 2026/01/14 | 212.5 | +9.5 | +4.68 | 5,211 | 108,758.07 | 1,023 | 19.63 | 21,134.45 | 19.43 | 21,436.8 | 19.71 | +302.35 | +2,955.52 | 2 | 0.04 |
| 2026/01/13 | 203 | -2.5 | -1.22 | 3,102 | 63,132.4 | 1,071 | 34.52 | 21,789.95 | 34.51 | 21,858.95 | 34.62 | +69 | +644.26 | 0 | 0 |
| 2026/01/12 | 205.5 | +8.5 | +4.31 | 4,108 | 83,091.49 | 800 | 19.47 | 15,987.7 | 19.24 | 16,176.8 | 19.47 | +189.1 | +2,363.75 | 2 | 0.05 |
| 2026/01/09 | 197 | +3 | +1.55 | 2,336 | 46,084.91 | 833 | 35.66 | 16,416.35 | 35.62 | 16,408.5 | 35.6 | -7.85 | -94.24 | 0 | 0 |
| 2026/01/08 | 194 | -2 | -1.02 | 1,954 | 38,088.33 | 558 | 28.56 | 10,896.55 | 28.61 | 10,904.05 | 28.63 | +7.5 | +134.41 | 1 | 0.05 |
| 2026/01/07 | 196 | -1 | -0.51 | 3,235 | 64,033.13 | 1,277 | 39.47 | 25,295.75 | 39.5 | 25,257.8 | 39.44 | -37.95 | -297.18 | 1 | 0.03 |
| 2026/01/06 | 197 | +2 | +1.03 | 3,350 | 65,991.62 | 1,191 | 35.55 | 23,433.1 | 35.51 | 23,532.7 | 35.66 | +99.6 | +836.27 | 1 | 0.03 |
| 2026/01/05 | 195 | -1 | -0.51 | 1,756 | 34,295.71 | 386 | 21.98 | 7,541.6 | 21.99 | 7,548.95 | 22.01 | +7.35 | +190.41 | 0 | 0 |
| 2026/01/02 | 196 | +2 | +1.03 | 817 | 16,048.47 | 138 | 16.89 | 2,705.5 | 16.86 | 2,710.55 | 16.89 | +5.05 | +365.94 | 0 | 0 |
| 2025/12/31 | 194 | -0.5 | -0.26 | 725 | 14,107.33 | 213 | 29.38 | 4,149.1 | 29.41 | 4,145.95 | 29.39 | -3.15 | -147.89 | 0 | 0 |
| 2025/12/30 | 194.5 | -1.5 | -0.77 | 676 | 13,123 | 171 | 25.29 | 3,321.3 | 25.31 | 3,326.6 | 25.35 | +5.3 | +309.94 | 0 | 0 |
| 2025/12/29 | 196 | +1.5 | +0.77 | 809 | 15,930.18 | 215 | 26.58 | 4,222.8 | 26.51 | 4,235.95 | 26.59 | +13.15 | +611.63 | -- | -- |
| 2025/12/26 | 194.5 | -2 | -1.02 | 861 | 16,818.54 | 184 | 21.38 | 3,596.3 | 21.38 | 3,600.8 | 21.41 | +4.5 | +244.57 | -- | -- |
| 2025/12/19 | 196 | +2.5 | +1.29 | 1,882 | 36,829.6 | 482 | 25.61 | 9,397.7 | 25.52 | 9,446.85 | 25.65 | +49.15 | +1,019.71 | -- | -- |
| 2025/12/18 | 193.5 | -2 | -1.02 | 1,430 | 27,536.41 | 334 | 23.35 | 6,417.75 | 23.31 | 6,444.05 | 23.4 | +26.3 | +787.43 | -- | -- |
| 2025/12/17 | 195.5 | -1.5 | -0.76 | 2,008 | 39,403.35 | 333 | 16.59 | 6,531.25 | 16.58 | 6,536.45 | 16.59 | +5.2 | +156.16 | -- | -- |
| 2025/12/16 | 197 | -3.5 | -1.75 | 1,793 | 35,413.78 | 435 | 24.27 | 8,601.4 | 24.29 | 8,599.15 | 24.28 | -2.25 | -51.72 | -- | -- |
| 2025/12/15 | 200.5 | -3 | -1.47 | 1,203 | 24,092.56 | 373 | 31.01 | 7,467.5 | 31 | 7,468.6 | 31 | +1.1 | +29.49 | -- | -- |
| 2025/11/26 | 188 | +4 | +2.17 | 2,005 | 38,136.38 | 588 | 28.75 | 10,948.9 | 28.71 | 10,963.2 | 28.75 | +14.3 | +243.2 | -- | -- |
| 2025/11/25 | 184 | +3 | +1.66 | 2,725 | 49,734.58 | 607 | 22.28 | 11,056.8 | 22.23 | 11,104.85 | 22.33 | +48.05 | +791.6 | -- | -- |
| 2025/11/24 | 181 | -2.5 | -1.36 | 3,925 | 71,433.03 | 690 | 17.58 | 12,553.55 | 17.57 | 12,567.5 | 17.59 | +13.95 | +202.17 | -- | -- |
| 2025/11/21 | 183.5 | -3 | -1.61 | 2,376 | 43,634.33 | 599 | 25.21 | 11,007.85 | 25.23 | 11,025.05 | 25.27 | +17.2 | +287.15 | -- | -- |
| 2025/11/20 | 186.5 | +0 | +0 | 3,129 | 58,762.01 | 853 | 27.26 | 16,019 | 27.26 | 16,031.4 | 27.28 | +12.4 | +145.37 | -- | -- |
| 2025/11/19 | 186.5 | +0 | +0 | 2,438 | 45,634.66 | 781 | 32.04 | 14,621.4 | 32.04 | 14,637.9 | 32.08 | +16.5 | +211.27 | -- | -- |
| 2025/11/18 | 186.5 | -6.5 | -3.37 | 3,840 | 72,307.42 | 805 | 20.97 | 15,194.6 | 21.01 | 15,208.25 | 21.03 | +13.65 | +169.57 | -- | -- |
| 2025/11/17 | 193 | -5.5 | -2.77 | 4,702 | 91,832.46 | 957 | 20.35 | 18,713.7 | 20.38 | 18,722.65 | 20.39 | +8.95 | +93.52 | -- | -- |
| 2025/11/14 | 198.5 | -1.5 | -0.75 | 3,457 | 68,572.69 | 938 | 27.13 | 18,516 | 27 | 18,670.85 | 27.23 | +154.85 | +1,650.85 | -- | -- |
| 2025/11/13 | 200 | -5 | -2.44 | 5,006 | 100,268.16 | 1,680 | 33.56 | 33,588.35 | 33.5 | 33,723.85 | 33.63 | +135.5 | +806.55 | -- | -- |
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。
