2474
187.5
TWD+2.50 (1.35%)
2026.05.22收盤
可成－現股當沖
可成最新現股當沖狀況
整理可成最新(2026/04/24) 當沖狀況。整體成交張數為7,243張，佔整體市場成交張數的50.16%。當日現股當沖之總損益為+1,160萬元、每張平均損益則為+1,602元。
開盤價
185
收盤價
187.5
當日範圍
184 - 188.5
成交張數
5,561
開盤價(昨)
187
收盤價(昨)
185
昨日範圍
183 - 187
成交張數(昨)
4,201
成交金額
10.38億
成交金額(昨)
7.77億
52週範圍
177 - 231.5
發行股數
6億
市值
1053億
現股當沖－歷史逐日資訊
開盤價
185
收盤價
187.5
成交張數
5,561
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 | 223.5 | -8 | -3.46 | 14,439 | 336,924.07 | 7,243 | 50.16 | 168,637.1 | 50.05 | 169,797.6 | 50.4 | +1,160.5 | +1,602.24 | 15 | 0.1 |
| 2026/04/23 | 231.5 | +21 | +9.98 | 17,155 | 392,638.78 | 5,674 | 33.07 | 129,317.95 | 32.94 | 129,877.05 | 33.08 | +559.1 | +985.37 | 3 | 0.02 |
| 2026/04/22 | 210.5 | +0.5 | +0.24 | 5,741 | 121,314.2 | 2,026 | 35.29 | 42,752.1 | 35.24 | 42,886.05 | 35.35 | +133.95 | +661.15 | 4 | 0.07 |
| 2026/04/21 | 210 | +3.5 | +1.69 | 9,555 | 202,208.6 | 3,606 | 37.74 | 76,132.85 | 37.65 | 76,800.15 | 37.98 | +667.3 | +1,850.53 | 6 | 0.06 |
| 2026/04/20 | 206.5 | -10.5 | -4.84 | 8,588 | 178,337.47 | 2,897 | 33.73 | 60,163.55 | 33.74 | 60,248.45 | 33.78 | +84.9 | +293.06 | 0 | 0 |
| 2026/04/17 | 217 | +19.5 | +9.87 | 9,604 | 207,182.01 | 2,325 | 24.21 | 49,910.65 | 24.09 | 50,144.35 | 24.2 | +233.7 | +1,005.16 | 0 | 0 |
| 2026/04/16 | 197.5 | -2.5 | -1.25 | 2,463 | 49,095.71 | 340 | 13.8 | 6,778.7 | 13.81 | 6,783.5 | 13.82 | +4.8 | +141.18 | 0 | 0 |
| 2026/04/15 | 200 | +2.5 | +1.27 | 2,133 | 42,430.05 | 270 | 12.66 | 5,360.2 | 12.63 | 5,368.4 | 12.65 | +8.2 | +303.7 | 0 | 0 |
| 2026/04/14 | 197.5 | +5 | +2.6 | 2,542 | 49,930.99 | 456 | 17.94 | 8,932.25 | 17.89 | 8,945.55 | 17.92 | +13.3 | +291.67 | 0 | 0 |
| 2026/04/13 | 192.5 | +0.5 | +0.26 | 1,636 | 31,231.41 | 220 | 13.45 | 4,192.5 | 13.42 | 4,212.6 | 13.49 | +20.1 | +913.64 | 0 | 0 |
| 2026/04/10 | 192 | +0 | +0 | 1,820 | 34,712.73 | 297 | 16.32 | 5,659.8 | 16.3 | 5,681.4 | 16.37 | +21.6 | +727.27 | 0 | 0 |
| 2026/04/09 | 192 | -0.5 | -0.26 | 2,409 | 46,120.16 | 414 | 17.18 | 7,921.9 | 17.18 | 7,953.6 | 17.25 | +31.7 | +765.7 | 0 | 0 |
| 2026/04/08 | 192.5 | +0.5 | +0.26 | 1,778 | 34,275.82 | 293 | 16.48 | 5,654 | 16.5 | 5,654.15 | 16.5 | +0.15 | +5.12 | 0 | 0 |
| 2026/04/07 | 192 | +1.5 | +0.79 | 1,297 | 24,908.51 | 129 | 9.95 | 2,475.85 | 9.94 | 2,477.65 | 9.95 | +1.8 | +139.53 | 0 | 0 |
| 2026/04/02 | 190.5 | +1 | +0.53 | 1,827 | 34,812.38 | 395 | 21.62 | 7,532.05 | 21.64 | 7,528.5 | 21.63 | -3.55 | -89.87 | 0 | 0 |
| 2026/04/01 | 189.5 | +1.5 | +0.8 | 1,996 | 37,838.42 | 330 | 16.53 | 6,260.25 | 16.54 | 6,261.25 | 16.55 | +1 | +30.3 | 0 | 0 |
| 2026/03/31 | 188 | -1.5 | -0.79 | 2,704 | 51,035.82 | 439 | 16.24 | 8,287.05 | 16.24 | 8,300.65 | 16.26 | +13.6 | +309.79 | 0 | 0 |
| 2026/03/30 | 189.5 | -3 | -1.56 | 2,657 | 50,775.24 | 392 | 14.76 | 7,499.35 | 14.77 | 7,534.3 | 14.84 | +34.95 | +891.58 | 0 | 0 |
| 2026/03/27 | 192.5 | +3 | +1.58 | 3,163 | 60,712.59 | 495 | 15.65 | 9,463.05 | 15.59 | 9,525.7 | 15.69 | +62.65 | +1,265.66 | 1 | 0.03 |
| 2026/03/26 | 189.5 | +2 | +1.07 | 1,798 | 33,982.29 | 153 | 8.51 | 2,889.15 | 8.5 | 2,893.8 | 8.52 | +4.65 | +303.92 | 0 | 0 |
| 2026/03/25 | 187.5 | -1 | -0.53 | 2,860 | 53,715.64 | 308 | 10.77 | 5,791.6 | 10.78 | 5,780.65 | 10.76 | -10.95 | -355.52 | 0 | 0 |
| 2026/03/24 | 188.5 | +6 | +3.29 | 2,022 | 37,850.88 | 400 | 19.78 | 7,451 | 19.69 | 7,528.4 | 19.89 | +77.4 | +1,935 | 0 | 0 |
| 2026/03/23 | 182.5 | -3.5 | -1.88 | 2,829 | 51,715.33 | 483 | 17.07 | 8,815.15 | 17.05 | 8,847.75 | 17.11 | +32.6 | +674.95 | 0 | 0 |
| 2026/03/20 | 186 | -2 | -1.06 | 5,193 | 96,790.64 | 385 | 7.41 | 7,172.8 | 7.41 | 7,205.7 | 7.44 | +32.9 | +854.55 | 0 | 0 |
| 2026/03/19 | 188 | +0.5 | +0.27 | 2,143 | 40,329.29 | 302 | 14.09 | 5,678.45 | 14.08 | 5,682.7 | 14.09 | +4.25 | +140.73 | 0 | 0 |
| 2026/03/18 | 187.5 | -1 | -0.53 | 2,226 | 41,819.97 | 449 | 20.17 | 8,438.7 | 20.18 | 8,439.35 | 20.18 | +0.65 | +14.48 | 0 | 0 |
| 2026/03/17 | 188.5 | +1 | +0.53 | 1,964 | 36,901.03 | 345 | 17.57 | 6,479.1 | 17.56 | 6,486.1 | 17.58 | +7 | +202.9 | 0 | 0 |
| 2026/03/16 | 187.5 | +2 | +1.08 | 2,274 | 42,315.1 | 348 | 15.31 | 6,468.9 | 15.29 | 6,479.35 | 15.31 | +10.45 | +300.29 | 0 | 0 |
| 2026/03/13 | 185.5 | -1.5 | -0.8 | 3,101 | 57,368.17 | 563 | 18.15 | 10,406.05 | 18.14 | 10,433.9 | 18.19 | +27.85 | +494.67 | 0 | 0 |
| 2026/03/12 | 187 | +5 | +2.75 | 5,234 | 98,752.68 | 1,501 | 28.68 | 28,382.65 | 28.74 | 28,331.65 | 28.69 | -51 | -339.77 | 0 | 0 |
| 2026/03/11 | 182 | -0.5 | -0.27 | 2,071 | 37,841.27 | 307 | 14.82 | 5,610.45 | 14.83 | 5,611 | 14.83 | +0.55 | +17.92 | 0 | 0 |
| 2026/03/10 | 182.5 | +0.5 | +0.27 | 1,808 | 33,097.96 | 302 | 16.7 | 5,524.2 | 16.69 | 5,550.85 | 16.77 | +26.65 | +882.45 | 0 | 0 |
| 2026/03/09 | 182 | -5.5 | -2.93 | 2,044 | 37,278.45 | 535 | 26.18 | 9,755.75 | 26.17 | 9,758 | 26.18 | +2.25 | +42.06 | 0 | 0 |
| 2026/03/06 | 187.5 | +2 | +1.08 | 1,890 | 35,457.84 | 364 | 19.26 | 6,831.35 | 19.27 | 6,839.25 | 19.29 | +7.9 | +217.03 | 0 | 0 |
| 2026/03/05 | 185.5 | +0 | +0 | 3,394 | 62,644.82 | 639 | 18.83 | 11,764.55 | 18.78 | 11,831.65 | 18.89 | +67.1 | +1,050.08 | 0 | 0 |
| 2026/03/04 | 185.5 | -3 | -1.59 | 3,140 | 58,353.61 | 1,201 | 38.25 | 22,295.05 | 38.21 | 22,311.8 | 38.24 | +16.75 | +139.47 | 0 | 0 |
| 2026/03/03 | 188.5 | -2 | -1.05 | 2,252 | 42,441.73 | 402 | 17.85 | 7,577.8 | 17.85 | 7,587.7 | 17.88 | +9.9 | +246.27 | 0 | 0 |
| 2026/03/02 | 190.5 | -1 | -0.52 | 3,438 | 65,407.74 | 1,039 | 30.22 | 19,771.65 | 30.23 | 19,780.4 | 30.24 | +8.75 | +84.22 | 0 | 0 |
| 2026/02/26 | 191.5 | -1 | -0.52 | 4,921 | 94,410.22 | 606 | 12.32 | 11,657.5 | 12.35 | 11,677.55 | 12.37 | +20.05 | +330.86 | 0 | 0 |
| 2026/02/25 | 192.5 | +0 | +0 | 2,733 | 52,796.56 | 579 | 21.19 | 11,175.15 | 21.17 | 11,214.1 | 21.24 | +38.95 | +672.71 | 0 | 0 |
| 2026/02/24 | 192.5 | +0.5 | +0.26 | 3,304 | 63,441.68 | 549 | 16.62 | 10,526.55 | 16.59 | 10,552.6 | 16.63 | +26.05 | +474.5 | 0 | 0 |
| 2026/02/23 | 192 | -0.5 | -0.26 | 2,845 | 55,189.13 | 813 | 28.58 | 15,745.4 | 28.53 | 15,809.6 | 28.65 | +64.2 | +789.67 | 0 | 0 |
| 2026/02/11 | 192.5 | -1 | -0.52 | 1,787 | 34,519.05 | 296 | 16.57 | 5,722.9 | 16.58 | 5,727.55 | 16.59 | +4.65 | +157.09 | 0 | 0 |
| 2026/02/10 | 193.5 | -2 | -1.02 | 1,383 | 26,833.03 | 329 | 23.79 | 6,377.95 | 23.77 | 6,390.45 | 23.82 | +12.5 | +379.94 | 0 | 0 |
| 2026/02/09 | 195.5 | -4.5 | -2.25 | 1,779 | 35,195.88 | 254 | 14.28 | 5,038 | 14.31 | 5,052.65 | 14.36 | +14.65 | +576.77 | 0 | 0 |
| 2026/02/06 | 200 | -5.5 | -2.68 | 2,270 | 45,468.78 | 497 | 21.89 | 9,965.35 | 21.92 | 9,994.1 | 21.98 | +28.75 | +578.47 | 0 | 0 |
| 2026/02/05 | 205.5 | +0.5 | +0.24 | 1,286 | 26,500.19 | 366 | 28.45 | 7,536.35 | 28.44 | 7,535.4 | 28.44 | -0.95 | -25.96 | 0 | 0 |
| 2026/02/04 | 205 | +3 | +1.49 | 1,410 | 28,863.89 | 177 | 12.55 | 3,610.85 | 12.51 | 3,619.1 | 12.54 | +8.25 | +466.1 | 0 | 0 |
| 2026/02/03 | 202 | +2 | +1 | 1,130 | 22,804.65 | 227 | 20.1 | 4,583.15 | 20.1 | 4,582.8 | 20.1 | -0.35 | -15.42 | 0 | 0 |
| 2026/02/02 | 200 | -0.5 | -0.25 | 2,360 | 47,184.26 | 278 | 11.78 | 5,561.25 | 11.79 | 5,568.05 | 11.8 | +6.8 | +244.6 | 0 | 0 |
| 2026/01/30 | 200.5 | -2 | -0.99 | 3,210 | 64,470.32 | 548 | 17.07 | 11,025.6 | 17.1 | 11,025.45 | 17.1 | -0.15 | -2.74 | 0 | 0 |
| 2026/01/29 | 202.5 | -1 | -0.49 | 2,378 | 48,468.19 | 387 | 16.27 | 7,892.25 | 16.28 | 7,900 | 16.3 | +7.75 | +200.26 | 0 | 0 |
| 2026/01/28 | 203.5 | -0.5 | -0.25 | 2,188 | 44,609.2 | 245 | 11.2 | 5,001.35 | 11.21 | 5,013.5 | 11.24 | +12.15 | +495.92 | 0 | 0 |
| 2026/01/27 | 204 | -2 | -0.97 | 3,096 | 63,595.74 | 548 | 17.7 | 11,226.55 | 17.65 | 11,290.25 | 17.75 | +63.7 | +1,162.41 | 0 | 0 |
| 2026/01/26 | 206 | +3.5 | +1.73 | 3,016 | 61,623.21 | 619 | 20.52 | 12,626.05 | 20.49 | 12,631.25 | 20.5 | +5.2 | +84.01 | 0 | 0 |
| 2026/01/23 | 202.5 | +0.5 | +0.25 | 3,149 | 63,744.78 | 539 | 17.12 | 10,913.45 | 17.12 | 10,929.6 | 17.15 | +16.15 | +299.63 | 0 | 0 |
| 2026/01/22 | 202 | -2 | -0.98 | 3,671 | 74,170.47 | 849 | 23.13 | 17,113.95 | 23.07 | 17,183.8 | 23.17 | +69.85 | +822.73 | 0 | 0 |
| 2026/01/21 | 204 | -1 | -0.49 | 3,248 | 66,447.63 | 769 | 23.67 | 15,711.1 | 23.64 | 15,742 | 23.69 | +30.9 | +401.82 | 0 | 0 |
| 2026/01/20 | 205 | -4.5 | -2.15 | 5,085 | 104,583.02 | 745 | 14.65 | 15,283.15 | 14.61 | 15,395.2 | 14.72 | +112.05 | +1,504.03 | 0 | 0 |
| 2026/01/19 | 209.5 | -1.5 | -0.71 | 3,765 | 79,317.67 | 514 | 13.65 | 10,805.25 | 13.62 | 10,857.5 | 13.69 | +52.25 | +1,016.54 | 0 | 0 |
| 2026/01/16 | 211 | +0 | +0 | 3,367 | 71,081.27 | 559 | 16.6 | 11,775.85 | 16.57 | 11,798.35 | 16.6 | +22.5 | +402.5 | 0 | 0 |
| 2026/01/15 | 211 | -1 | -0.47 | 4,535 | 96,049.71 | 1,105 | 24.37 | 23,381.65 | 24.34 | 23,445.85 | 24.41 | +64.2 | +581 | 1 | 0.02 |
| 2026/01/14 | 212 | +2.5 | +1.19 | 5,825 | 123,934.8 | 1,333 | 22.88 | 28,308.7 | 22.84 | 28,403.1 | 22.92 | +94.4 | +708.18 | 0 | 0 |
| 2026/01/13 | 209.5 | +3 | +1.45 | 5,558 | 116,182.48 | 1,351 | 24.31 | 28,228.9 | 24.3 | 28,206.85 | 24.28 | -22.05 | -163.21 | 0 | 0 |
| 2026/01/12 | 206.5 | +2.5 | +1.23 | 3,064 | 63,244.71 | 658 | 21.47 | 13,548.85 | 21.42 | 13,576.1 | 21.47 | +27.25 | +414.13 | 0 | 0 |
| 2026/01/09 | 204 | -1.5 | -0.73 | 5,175 | 104,999.29 | 1,198 | 23.15 | 24,323.5 | 23.17 | 24,331.7 | 23.17 | +8.2 | +68.45 | 0 | 0 |
| 2026/01/08 | 205.5 | -2 | -0.96 | 5,281 | 107,998.93 | 1,225 | 23.19 | 25,070.3 | 23.21 | 25,110.35 | 23.25 | +40.05 | +326.94 | 0 | 0 |
| 2026/01/07 | 207.5 | +2 | +0.97 | 4,947 | 102,041.76 | 742 | 15 | 15,268.05 | 14.96 | 15,328.35 | 15.02 | +60.3 | +812.67 | 0 | 0 |
| 2026/01/06 | 205.5 | -1 | -0.48 | 3,141 | 64,720.61 | 393 | 12.51 | 8,103.05 | 12.52 | 8,117.1 | 12.54 | +14.05 | +357.51 | 0 | 0 |
| 2026/01/05 | 206.5 | +1 | +0.49 | 3,228 | 66,669.06 | 493 | 15.27 | 10,177.1 | 15.27 | 10,182.15 | 15.27 | +5.05 | +102.43 | 0 | 0 |
| 2026/01/02 | 205.5 | -2.5 | -1.2 | 5,654 | 116,675.31 | 466 | 8.24 | 9,616.75 | 8.24 | 9,640.35 | 8.26 | +23.6 | +506.44 | 0 | 0 |
| 2025/12/31 | 208 | +0.5 | +0.24 | 4,687 | 97,303.81 | 486 | 10.37 | 10,080.45 | 10.36 | 10,110.85 | 10.39 | +30.4 | +625.51 | 0 | 0 |
| 2025/12/30 | 207.5 | +1.5 | +0.73 | 4,609 | 95,101.77 | 600 | 13.02 | 12,353.9 | 12.99 | 12,406.7 | 13.05 | +52.8 | +880 | 0 | 0 |
| 2025/12/29 | 206 | -3.5 | -1.67 | 5,028 | 103,793.85 | 1,147 | 22.81 | 23,699.6 | 22.83 | 23,703.9 | 22.84 | +4.3 | +37.49 | -- | -- |
| 2025/12/26 | 209.5 | +0 | +0 | 5,665 | 117,638.3 | 1,559 | 27.52 | 32,286.55 | 27.45 | 32,540.05 | 27.66 | +253.5 | +1,626.04 | -- | -- |
| 2025/12/19 | 194 | +3.5 | +1.84 | 2,949 | 57,215.23 | 545 | 18.48 | 10,541.55 | 18.42 | 10,589.15 | 18.51 | +47.6 | +873.39 | -- | -- |
| 2025/12/18 | 190.5 | +0 | +0 | 1,977 | 37,775.22 | 404 | 20.44 | 7,727.45 | 20.46 | 7,724.95 | 20.45 | -2.5 | -61.88 | -- | -- |
| 2025/12/17 | 190.5 | +4 | +2.14 | 3,139 | 60,034.22 | 926 | 29.5 | 17,683.5 | 29.46 | 17,720.3 | 29.52 | +36.8 | +397.41 | -- | -- |
| 2025/12/16 | 186.5 | +2 | +1.08 | 2,217 | 41,256.91 | 736 | 33.2 | 13,674.45 | 33.14 | 13,680.8 | 33.16 | +6.35 | +86.28 | -- | -- |
| 2025/12/15 | 184.5 | -2.5 | -1.34 | 2,253 | 41,732.59 | 559 | 24.81 | 10,342.35 | 24.78 | 10,382.8 | 24.88 | +40.45 | +723.61 | -- | -- |
| 2025/11/26 | 199.5 | -6 | -2.92 | 4,603 | 92,789.69 | 980 | 21.08 | 19,569.45 | 21.09 | 19,638.15 | 21.16 | +68.7 | +701.02 | -- | -- |
| 2025/11/25 | 205.5 | +0 | +0 | 3,286 | 67,176.35 | 1,093 | 33.26 | 22,360.8 | 33.29 | 22,359.2 | 33.28 | -1.6 | -14.64 | -- | -- |
| 2025/11/24 | 205.5 | -2 | -0.96 | 6,931 | 141,750.57 | 1,768 | 25.51 | 36,074.65 | 25.45 | 36,122.95 | 25.48 | +48.3 | +273.19 | -- | -- |
| 2025/11/21 | 207.5 | -3.5 | -1.66 | 4,239 | 88,336.25 | 909 | 21.44 | 18,975.5 | 21.48 | 18,961.65 | 21.47 | -13.85 | -152.37 | -- | -- |
| 2025/11/20 | 211 | +3.5 | +1.69 | 3,335 | 69,884.19 | 748 | 22.43 | 15,630.65 | 22.37 | 15,658 | 22.41 | +27.35 | +365.64 | -- | -- |
| 2025/11/19 | 207.5 | +2 | +0.97 | 4,398 | 91,185.17 | 561 | 12.75 | 11,618.7 | 12.74 | 11,634.95 | 12.76 | +16.25 | +289.66 | -- | -- |
| 2025/11/18 | 205.5 | -4.5 | -2.14 | 5,506 | 112,753.48 | 1,658 | 30.11 | 33,955.55 | 30.11 | 33,998.6 | 30.15 | +43.05 | +259.65 | -- | -- |
| 2025/11/17 | 210 | +0 | +0 | 5,012 | 104,165.41 | 1,866 | 37.23 | 38,654.15 | 37.11 | 38,919.75 | 37.36 | +265.6 | +1,423.37 | -- | -- |
| 2025/11/14 | 210 | +6 | +2.94 | 6,776 | 141,994.11 | 1,693 | 24.98 | 35,073.45 | 24.7 | 35,539.65 | 25.03 | +466.2 | +2,753.69 | -- | -- |
| 2025/11/13 | 204 | +2 | +0.99 | 2,245 | 45,633.82 | 446 | 19.86 | 9,042.1 | 19.81 | 9,055.25 | 19.84 | +13.15 | +294.84 | -- | -- |
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。
