2455
400.5
TWD+17.50 (4.57%)
2026.05.20收盤
全新－現股當沖
全新最新現股當沖狀況
整理全新最新(2026/04/10) 當沖狀況。整體成交張數為17,686張，佔整體市場成交張數的61.01%。當日現股當沖之總損益為+171萬元、每張平均損益則為+97元。
開盤價
376.5
收盤價
400.5
當日範圍
372.5 - 414
成交張數
27,557
開盤價(昨)
374.5
收盤價(昨)
383
昨日範圍
368 - 383
成交張數(昨)
2,381
成交金額
109.67億
成交金額(昨)
8.97億
52週範圍
97.5 - 400.5
發行股數
2億
市值
741億
現股當沖－歷史逐日資訊
開盤價
376.5
收盤價
400.5
成交張數
27,557
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(%) | ||||||
| 2026/04/10 | 299 | +11 | +3.82 | 28,990 | 863,760.51 | 17,686 | 61.01 | 525,918.15 | 60.89 | 526,089.25 | 60.91 | +171.1 | +96.74 | 31 | 0.11 |
| 2026/04/09 | 288 | -2.5 | -0.86 | 19,879 | 581,389.3 | 11,549 | 58.1 | 337,605.35 | 58.07 | 337,763.65 | 58.1 | +158.3 | +137.07 | 22 | 0.11 |
| 2026/04/08 | 290.5 | +6 | +2.11 | 40,867 | 1,197,885.69 | 22,103 | 54.09 | 647,051.75 | 54.02 | 648,172.45 | 54.11 | +1,120.7 | +507.04 | 32 | 0.08 |
| 2026/04/07 | 284.5 | +25.5 | +9.85 | 16,536 | 461,328.91 | 5,614 | 33.95 | 153,832 | 33.35 | 155,889.7 | 33.79 | +2,057.7 | +3,665.3 | 17 | 0.1 |
| 2026/04/02 | 259 | -4.5 | -1.71 | 30,359 | 812,005.37 | 21,117 | 69.56 | 564,945.45 | 69.57 | 565,383.1 | 69.63 | +437.65 | +207.25 | 64 | 0.21 |
| 2026/04/01 | 263.5 | +17 | +6.9 | 24,883 | 656,804.88 | 13,405 | 53.87 | 353,417.35 | 53.81 | 354,171.55 | 53.92 | +754.2 | +562.63 | 35 | 0.14 |
| 2026/03/31 | 246.5 | -27 | -9.87 | 21,664 | 549,783.99 | 9,906 | 45.73 | 251,651.1 | 45.77 | 251,882.2 | 45.81 | +231.1 | +233.29 | 11 | 0.05 |
| 2026/03/30 | 273.5 | +3 | +1.11 | 19,971 | 524,440.2 | 9,660 | 48.37 | 252,142.2 | 48.08 | 255,876.25 | 48.79 | +3,734.05 | +3,865.48 | 253 | 1.27 |
| 2026/03/27 | 270.5 | -1.5 | -0.55 | 28,347 | 756,178.1 | 15,625 | 55.12 | 415,222.85 | 54.91 | 418,632.65 | 55.36 | +3,409.8 | +2,182.27 | 240 | 0.85 |
| 2026/03/26 | 272 | +5.5 | +2.06 | 60,013 | 1,685,508.2 | 30,789 | 51.3 | 865,268.4 | 51.34 | 868,343.15 | 51.52 | +3,074.75 | +998.65 | 0 | 0 |
| 2026/03/25 | 266.5 | +24 | +9.9 | 6,575 | 175,226.41 | 65 | 0.99 | 1,732.25 | 0.99 | 1,732.25 | 0.99 | +0 | +0 | 0 | 0 |
| 2026/03/24 | 242.5 | +21 | +9.48 | 38,467 | 909,548.24 | 20,560 | 53.45 | 482,636.65 | 53.06 | 487,541.7 | 53.6 | +4,905.05 | +2,385.72 | 0 | 0 |
| 2026/03/23 | 221.5 | -8.5 | -3.7 | 27,526 | 632,874.96 | 18,999 | 69.02 | 436,696.85 | 69 | 437,145.15 | 69.07 | +448.3 | +235.96 | 0 | 0 |
| 2026/03/20 | 230 | +3 | +1.32 | 25,940 | 608,034.8 | 16,992 | 65.51 | 398,499.2 | 65.54 | 398,007.35 | 65.46 | -491.85 | -289.46 | 24 | 0.09 |
| 2026/03/19 | 227 | -0.5 | -0.22 | 28,493 | 660,425.83 | 17,684 | 62.06 | 409,771.9 | 62.05 | 410,532.25 | 62.16 | +760.35 | +429.96 | 60 | 0.21 |
| 2026/03/18 | 227.5 | +11.5 | +5.32 | 22,340 | 499,487.81 | 10,564 | 47.29 | 235,914.25 | 47.23 | 236,427.35 | 47.33 | +513.1 | +485.71 | 22 | 0.1 |
| 2026/03/17 | 216 | -13 | -5.68 | 20,532 | 454,431.3 | 8,579 | 41.78 | 190,424.5 | 41.9 | 190,222.55 | 41.86 | -201.95 | -235.4 | 12 | 0.06 |
| 2026/03/16 | 229 | -8.5 | -3.58 | 21,214 | 489,150.74 | 9,538 | 44.96 | 219,900.65 | 44.96 | 220,399.85 | 45.06 | +499.2 | +523.38 | 13 | 0.06 |
| 2026/02/26 | 217.5 | +19.5 | +9.85 | 16,044 | 342,357.5 | 5,213 | 32.49 | 109,874.15 | 32.09 | 111,509.05 | 32.57 | +1,634.9 | +3,136.2 | 5 | 0.03 |
| 2026/02/25 | 198 | -2 | -1 | 23,111 | 457,444.04 | 10,752 | 46.52 | 213,017.9 | 46.57 | 213,348.15 | 46.64 | +330.25 | +307.15 | 12 | 0.05 |
| 2026/02/24 | 200 | +13 | +6.95 | 41,200 | 803,695.24 | 24,585 | 59.67 | 477,739.35 | 59.44 | 480,523.05 | 59.79 | +2,783.7 | +1,132.28 | 90 | 0.22 |
| 2026/02/23 | 187 | +7 | +3.89 | 26,196 | 489,055.24 | 14,743 | 56.28 | 275,300.35 | 56.29 | 275,288.9 | 56.29 | -11.45 | -7.77 | 74 | 0.28 |
| 2026/02/11 | 180 | -10 | -5.26 | 37,140 | 685,463.59 | 21,313 | 57.39 | 393,571.5 | 57.42 | 393,650.9 | 57.43 | +79.4 | +37.25 | 32 | 0.09 |
| 2026/02/10 | 190 | +17 | +9.83 | 29,041 | 539,623.83 | 14,560 | 50.14 | 268,594.15 | 49.77 | 270,530.85 | 50.13 | +1,936.7 | +1,330.15 | 58 | 0.2 |
| 2026/02/09 | 173 | +8.5 | +5.17 | 11,935 | 206,154.21 | 6,611 | 55.39 | 114,002.15 | 55.3 | 114,101.9 | 55.35 | +99.75 | +150.88 | 22 | 0.18 |
| 2026/02/06 | 164.5 | -6 | -3.52 | 10,834 | 177,674.17 | 5,438 | 50.19 | 89,160.25 | 50.18 | 89,239.2 | 50.23 | +78.95 | +145.18 | 16 | 0.15 |
| 2026/02/05 | 170.5 | -11 | -6.06 | 18,044 | 318,682.95 | 7,704 | 42.69 | 136,501.65 | 42.83 | 136,593.1 | 42.86 | +91.45 | +118.7 | 28 | 0.16 |
| 2026/02/04 | 181.5 | +9.5 | +5.52 | 29,884 | 537,100.07 | 17,863 | 59.77 | 320,324.9 | 59.64 | 321,786.25 | 59.91 | +1,461.35 | +818.09 | 61 | 0.2 |
| 2026/02/03 | 172 | +15.5 | +9.9 | 15,844 | 268,267.07 | 5,934 | 37.45 | 99,705.5 | 37.17 | 100,142.55 | 37.33 | +437.05 | +736.52 | 13 | 0.08 |
| 2026/02/02 | 156.5 | -11.5 | -6.85 | 9,748 | 154,174.94 | 3,987 | 40.9 | 62,873.55 | 40.78 | 63,118.05 | 40.94 | +244.5 | +613.24 | 15 | 0.15 |
| 2026/01/30 | 168 | -3 | -1.75 | 5,968 | 99,942.07 | 2,590 | 43.4 | 43,406.1 | 43.43 | 43,531.9 | 43.56 | +125.8 | +485.71 | 6 | 0.1 |
| 2026/01/29 | 171 | -2.5 | -1.44 | 8,371 | 143,345.54 | 3,826 | 45.7 | 65,383.4 | 45.61 | 65,699.5 | 45.83 | +316.1 | +826.19 | 3 | 0.04 |
| 2026/01/28 | 173.5 | +2 | +1.17 | 24,892 | 442,411.05 | 14,460 | 58.09 | 256,863.85 | 58.06 | 257,705.7 | 58.25 | +841.85 | +582.19 | 15 | 0.06 |
| 2026/01/27 | 171.5 | +3.5 | +2.08 | 12,245 | 211,453.01 | 6,449 | 52.67 | 111,386.6 | 52.68 | 111,492.95 | 52.73 | +106.35 | +164.91 | 4 | 0.03 |
| 2026/01/26 | 168 | -2 | -1.18 | 7,020 | 117,813.99 | 2,709 | 38.59 | 45,446.35 | 38.57 | 45,597.05 | 38.7 | +150.7 | +556.29 | 0 | 0 |
| 2026/01/23 | 170 | -7.5 | -4.23 | 10,970 | 188,578.89 | 3,599 | 32.81 | 62,004.95 | 32.88 | 62,114.05 | 32.94 | +109.1 | +303.14 | 14 | 0.13 |
| 2026/01/22 | 177.5 | +1 | +0.57 | 15,028 | 271,934.34 | 8,322 | 55.38 | 150,679.05 | 55.41 | 150,860.65 | 55.48 | +181.6 | +218.22 | 10 | 0.07 |
| 2026/01/21 | 176.5 | -8 | -4.34 | 44,169 | 820,155.8 | 27,103 | 61.36 | 503,677.35 | 61.41 | 503,424.5 | 61.38 | -252.85 | -93.29 | 29 | 0.07 |
| 2026/01/20 | 184.5 | +16.5 | +9.82 | 19,313 | 346,841.98 | 8,507 | 44.05 | 150,878.9 | 43.5 | 153,025.15 | 44.12 | +2,146.25 | +2,522.92 | 21 | 0.11 |
| 2026/01/19 | 168 | -2.5 | -1.47 | 15,361 | 257,500.03 | 8,215 | 53.48 | 137,341.3 | 53.34 | 138,146.6 | 53.65 | +805.3 | +980.28 | 10 | 0.07 |
| 2026/01/16 | 170.5 | +2 | +1.19 | 19,444 | 327,552.67 | 10,199 | 52.45 | 171,461.6 | 52.35 | 172,186.3 | 52.57 | +724.7 | +710.56 | 34 | 0.17 |
| 2026/01/15 | 168.5 | +8.5 | +5.31 | 18,544 | 307,733.62 | 9,089 | 49.01 | 150,087.6 | 48.77 | 150,663.5 | 48.96 | +575.9 | +633.62 | 12 | 0.06 |
| 2026/01/14 | 160 | +4 | +2.56 | 9,463 | 151,967.65 | 4,150 | 43.86 | 66,536.5 | 43.78 | 66,609.95 | 43.83 | +73.45 | +176.99 | 7 | 0.07 |
| 2026/01/13 | 156 | -6 | -3.7 | 21,941 | 352,885.32 | 10,276 | 46.84 | 165,440.75 | 46.88 | 165,298.85 | 46.84 | -141.9 | -138.09 | 18 | 0.08 |
| 2026/01/12 | 162 | +14.5 | +9.83 | 17,579 | 281,085.95 | 7,186 | 40.88 | 114,405.2 | 40.7 | 114,857.1 | 40.86 | +451.9 | +628.86 | 8 | 0.05 |
| 2026/01/09 | 147.5 | -2.5 | -1.67 | 11,976 | 175,173.04 | 5,744 | 47.96 | 83,936 | 47.92 | 84,260.5 | 48.1 | +324.5 | +564.94 | 16 | 0.13 |
| 2026/01/08 | 150 | -4 | -2.6 | 9,419 | 143,606.32 | 4,647 | 49.34 | 70,608.75 | 49.17 | 71,213.2 | 49.59 | +604.45 | +1,300.73 | 10 | 0.11 |
| 2026/01/07 | 154 | +6 | +4.05 | 11,797 | 183,906.6 | 4,662 | 39.52 | 72,480.6 | 39.41 | 72,788.8 | 39.58 | +308.2 | +661.09 | 5 | 0.04 |
| 2026/01/06 | 148 | -0.5 | -0.34 | 2,153 | 32,180.65 | 639 | 29.68 | 9,542.1 | 29.65 | 9,560.65 | 29.71 | +18.55 | +290.3 | 4 | 0.19 |
| 2026/01/05 | 148.5 | -2 | -1.33 | 3,813 | 56,955.64 | 1,470 | 38.56 | 21,976.7 | 38.59 | 22,011.95 | 38.65 | +35.25 | +239.8 | 0 | 0 |
| 2026/01/02 | 150.5 | -1 | -0.66 | 2,358 | 35,630.25 | 816 | 34.61 | 12,335.1 | 34.62 | 12,353.95 | 34.67 | +18.85 | +231 | 2 | 0.08 |
| 2025/12/31 | 151.5 | -2.5 | -1.62 | 2,277 | 34,694.38 | 608 | 26.71 | 9,271.2 | 26.72 | 9,282.6 | 26.76 | +11.4 | +187.5 | 0 | 0 |
| 2025/12/30 | 154 | -1.5 | -0.96 | 2,838 | 43,677.66 | 1,081 | 38.09 | 16,634.15 | 38.08 | 16,642.75 | 38.1 | +8.6 | +79.56 | 0 | 0 |
| 2025/12/29 | 155.5 | -1 | -0.64 | 5,274 | 82,303.11 | 2,048 | 38.83 | 31,911.8 | 38.77 | 32,020.15 | 38.91 | +108.35 | +529.05 | 2 | 0.04 |
| 2025/12/26 | 156.5 | +2 | +1.29 | 5,974 | 93,329.1 | 1,686 | 28.22 | 26,246.85 | 28.12 | 26,331.3 | 28.21 | +84.45 | +500.89 | -- | -- |
| 2025/12/19 | 134 | +3 | +2.29 | 1,556 | 20,831.47 | 470 | 30.21 | 6,274.4 | 30.12 | 6,289.2 | 30.19 | +14.8 | +314.89 | -- | -- |
| 2025/12/18 | 131 | -2 | -1.5 | 1,305 | 17,154.69 | 368 | 28.2 | 4,842.25 | 28.23 | 4,846.95 | 28.25 | +4.7 | +127.72 | -- | -- |
| 2025/12/17 | 133 | +1.5 | +1.14 | 1,783 | 23,867.49 | 799 | 44.81 | 10,691.85 | 44.8 | 10,703.35 | 44.84 | +11.5 | +143.93 | -- | -- |
| 2025/12/16 | 131.5 | -4 | -2.95 | 3,160 | 41,622.27 | 1,104 | 34.94 | 14,547.3 | 34.95 | 14,587.7 | 35.05 | +40.4 | +365.94 | -- | -- |
| 2025/12/15 | 135.5 | -3.5 | -2.52 | 4,467 | 60,406.17 | 1,234 | 27.63 | 16,671.45 | 27.6 | 16,730.6 | 27.7 | +59.15 | +479.34 | -- | -- |
| 2025/11/26 | 142.5 | +4 | +2.89 | 3,765 | 53,886.61 | 1,174 | 31 | 16,672.7 | 30.94 | 16,718 | 31.02 | +45.3 | +385.86 | -- | -- |
| 2025/11/25 | 138.5 | +0.5 | +0.36 | 7,108 | 99,577.23 | 3,138 | 44.15 | 43,973.25 | 44.16 | 44,012.4 | 44.2 | +39.15 | +124.76 | -- | -- |
| 2025/11/24 | 138 | +3.5 | +2.6 | 4,509 | 61,898.4 | 2,287 | 50.72 | 31,364.8 | 50.67 | 31,396 | 50.72 | +31.2 | +136.42 | -- | -- |
| 2025/11/21 | 134.5 | -10.5 | -7.24 | 6,519 | 88,284.81 | 2,093 | 32.11 | 28,322.2 | 32.08 | 28,448.05 | 32.22 | +125.85 | +601.29 | -- | -- |
| 2025/11/20 | 145 | +5 | +3.57 | 4,911 | 70,954.66 | 1,882 | 38.32 | 27,115.6 | 38.22 | 27,293.45 | 38.47 | +177.85 | +945.01 | -- | -- |
| 2025/11/19 | 140 | -3 | -2.1 | 3,376 | 47,860.96 | 1,076 | 31.88 | 15,273.9 | 31.91 | 15,328.15 | 32.03 | +54.25 | +504.18 | -- | -- |
| 2025/11/18 | 143 | -8 | -5.3 | 5,511 | 80,276.18 | 1,832 | 33.24 | 26,626.8 | 33.17 | 26,765.95 | 33.34 | +139.15 | +759.55 | -- | -- |
| 2025/11/17 | 151 | +1.5 | +1 | 5,162 | 79,728.02 | 2,416 | 46.8 | 37,247.2 | 46.72 | 37,224.55 | 46.69 | -22.65 | -93.75 | -- | -- |
| 2025/11/14 | 149.5 | -7 | -4.47 | 4,806 | 73,149.26 | 2,020 | 42.03 | 30,879.65 | 42.21 | 30,778.5 | 42.08 | -101.15 | -500.74 | -- | -- |
| 2025/11/13 | 156.5 | +7.5 | +5.03 | 4,458 | 68,379.36 | 1,343 | 30.13 | 20,446.65 | 29.9 | 20,509.35 | 29.99 | +62.7 | +466.87 | -- | -- |
| 2025/11/12 | 149 | -3 | -1.97 | 2,628 | 39,522.64 | 817 | 31.09 | 12,302.75 | 31.13 | 12,315.65 | 31.16 | +12.9 | +157.89 | -- | -- |
| 2025/11/11 | 152 | -5 | -3.18 | 3,917 | 60,304.18 | 1,197 | 30.56 | 18,454.7 | 30.6 | 18,410.95 | 30.53 | -43.75 | -365.5 | -- | -- |
| 2025/11/10 | 157 | +1 | +0.64 | 5,048 | 77,805.05 | 2,828 | 56.02 | 43,445.9 | 55.84 | 43,589.95 | 56.02 | +144.05 | +509.37 | -- | -- |
| 2025/11/07 | 156 | -1 | -0.64 | 8,404 | 129,453.25 | 4,596 | 54.69 | 70,659.6 | 54.58 | 70,963.2 | 54.82 | +303.6 | +660.57 | -- | -- |
| 2025/11/06 | 157 | +10 | +6.8 | 11,331 | 173,067.64 | 5,053 | 44.59 | 76,323.25 | 44.1 | 77,101.7 | 44.55 | +778.45 | +1,540.57 | -- | -- |
| 2025/11/05 | 147 | -0.5 | -0.34 | 3,620 | 52,306.73 | 1,503 | 41.52 | 21,630.45 | 41.35 | 21,766.55 | 41.61 | +136.1 | +905.52 | -- | -- |
| 2025/11/04 | 147.5 | +3 | +2.08 | 6,957 | 101,532.92 | 2,250 | 32.34 | 32,612.5 | 32.12 | 32,867.7 | 32.37 | +255.2 | +1,134.22 | -- | -- |
| 2025/11/03 | 144.5 | +6 | +4.33 | 6,001 | 86,125.48 | 2,464 | 41.06 | 35,298.2 | 40.98 | 35,341.85 | 41.04 | +43.65 | +177.15 | -- | -- |
| 2025/10/31 | 138.5 | -3.5 | -2.46 | 11,963 | 169,532.54 | 5,405 | 45.18 | 76,915.85 | 45.37 | 77,530.35 | 45.73 | +614.5 | +1,136.91 | -- | -- |
| 2025/10/30 | 142 | -2 | -1.39 | 3,027 | 43,238.82 | 970 | 32.04 | 13,881.2 | 32.1 | 13,881.25 | 32.1 | +0.05 | +0.52 | -- | -- |
| 2025/10/29 | 144 | -5 | -3.36 | 7,536 | 108,798.22 | 2,757 | 36.58 | 39,820.6 | 36.6 | 39,939.8 | 36.71 | +119.2 | +432.35 | -- | -- |
| 2025/10/28 | 149 | +4 | +2.76 | 3,995 | 59,081.83 | 1,524 | 38.15 | 22,445.85 | 37.99 | 22,565.95 | 38.19 | +120.1 | +788.06 | -- | -- |
| 2025/10/27 | 145 | +1 | +0.69 | 2,868 | 41,567.06 | 1,014 | 35.36 | 14,696.1 | 35.36 | 14,716.65 | 35.4 | +20.55 | +202.66 | -- | -- |
| 2025/10/23 | 144 | -4.5 | -3.03 | 3,030 | 43,697 | 912 | 30.1 | 13,149.4 | 30.09 | 13,178.85 | 30.16 | +29.45 | +322.92 | -- | -- |
| 2025/10/22 | 148.5 | -1.5 | -1 | 2,075 | 30,920.95 | 769 | 37.07 | 11,450.85 | 37.03 | 11,480.85 | 37.13 | +30 | +390.12 | -- | -- |
| 2025/10/21 | 150 | +4.5 | +3.09 | 4,056 | 60,821.63 | 1,264 | 31.17 | 18,911.2 | 31.09 | 18,957.5 | 31.17 | +46.3 | +366.3 | -- | -- |
| 2025/10/20 | 145.5 | +3 | +2.11 | 4,502 | 65,459.72 | 1,240 | 27.54 | 17,995.05 | 27.49 | 18,041 | 27.56 | +45.95 | +370.56 | -- | -- |
| 2025/10/17 | 142.5 | -4 | -2.73 | 4,947 | 70,779.36 | 1,168 | 23.61 | 16,701.3 | 23.6 | 16,743.8 | 23.66 | +42.5 | +363.87 | -- | -- |
| 2025/10/16 | 146.5 | +0.5 | +0.34 | 6,312 | 92,564.57 | 1,826 | 28.93 | 26,728 | 28.87 | 26,799.85 | 28.95 | +71.85 | +393.48 | -- | -- |
| 2025/10/15 | 146 | -2 | -1.35 | 6,225 | 91,152.66 | 2,001 | 32.14 | 29,285.25 | 32.13 | 29,373.35 | 32.22 | +88.1 | +440.28 | -- | -- |
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。
