2486
258
TWD+6.50 (2.58%)
2026.05.20收盤
一詮－現股當沖
一詮最新現股當沖狀況
整理一詮最新(2026/04/14) 當沖狀況。整體成交張數為11,242張，佔整體市場成交張數的56.57%。當日現股當沖之總損益為+454萬元、每張平均損益則為+404元。
開盤價
255
收盤價
258
當日範圍
255 - 259
成交張數
1,760
開盤價(昨)
250
收盤價(昨)
251.5
昨日範圍
250 - 259
成交張數(昨)
1,064
成交金額
4.53億
成交金額(昨)
2.69億
52週範圍
70 - 307
發行股數
2億
市值
604億
現股當沖－歷史逐日資訊
開盤價
255
收盤價
258
成交張數
1,760
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(%) | ||||||
| 2026/04/14 | 191.5 | -2.5 | -1.29 | 19,874 | 382,946.36 | 11,242 | 56.57 | 216,503.05 | 56.54 | 216,957.3 | 56.65 | +454.25 | +404.07 | 13 | 0.07 |
| 2026/04/13 | 194 | +8.5 | +4.58 | 24,114 | 461,568.47 | 14,310 | 59.34 | 273,563.1 | 59.27 | 274,823.7 | 59.54 | +1,260.6 | +880.92 | 49 | 0.2 |
| 2026/04/10 | 185.5 | +11.5 | +6.61 | 32,680 | 598,798.45 | 19,426 | 59.44 | 354,302.8 | 59.17 | 357,084.8 | 59.63 | +2,782 | +1,432.1 | 50 | 0.15 |
| 2026/04/09 | 174 | +15.5 | +9.78 | 23,819 | 409,560.71 | 9,686 | 40.66 | 165,661.2 | 40.45 | 166,437.55 | 40.64 | +776.35 | +801.52 | 13 | 0.05 |
| 2026/04/08 | 158.5 | +14 | +9.69 | 11,773 | 185,483.54 | 4,072 | 34.59 | 63,990.75 | 34.5 | 64,157.6 | 34.59 | +166.85 | +409.75 | 0 | 0 |
| 2026/04/07 | 144.5 | -4.5 | -3.02 | 12,908 | 192,267.3 | 4,956 | 38.39 | 73,542.25 | 38.25 | 74,287.7 | 38.64 | +745.45 | +1,504.14 | 7 | 0.05 |
| 2026/03/19 | 161 | -2 | -1.23 | 16,142 | 261,619.8 | 8,217 | 50.9 | 133,206.3 | 50.92 | 133,497.6 | 51.03 | +291.3 | +354.51 | 0 | 0 |
| 2026/03/18 | 163 | +0.5 | +0.31 | 32,248 | 529,014.57 | 20,917 | 64.86 | 343,108.05 | 64.86 | 343,555.75 | 64.94 | +447.7 | +214.04 | 12 | 0.04 |
| 2026/03/17 | 162.5 | +14.5 | +9.8 | 30,394 | 482,579.21 | 14,341 | 47.18 | 226,270.9 | 46.89 | 227,227.6 | 47.09 | +956.7 | +667.11 | 49 | 0.16 |
| 2026/03/16 | 148 | -4 | -2.63 | 27,320 | 415,575.01 | 14,943 | 54.7 | 227,610.9 | 54.77 | 226,716.6 | 54.55 | -894.3 | -598.47 | 8 | 0.03 |
| 2026/03/13 | 152 | +13.5 | +9.75 | 20,136 | 297,828.04 | 7,331 | 36.41 | 106,681.3 | 35.82 | 107,611.95 | 36.13 | +930.65 | +1,269.47 | 5 | 0.02 |
| 2026/03/12 | 138.5 | -2 | -1.42 | 8,111 | 112,325.4 | 3,516 | 43.35 | 48,666.4 | 43.33 | 48,775.65 | 43.42 | +109.25 | +310.72 | 15 | 0.18 |
| 2026/03/11 | 140.5 | +12 | +9.34 | 10,138 | 139,467.61 | 3,621 | 35.72 | 49,454.05 | 35.46 | 49,755.65 | 35.68 | +301.6 | +832.92 | 4 | 0.04 |
| 2026/03/10 | 128.5 | +6.5 | +5.33 | 5,057 | 64,761.83 | 2,431 | 48.07 | 31,094.75 | 48.01 | 31,146.7 | 48.09 | +51.95 | +213.7 | 1 | 0.02 |
| 2026/03/09 | 122 | -13.5 | -9.96 | 7,516 | 92,175 | 1,672 | 22.24 | 20,542.6 | 22.29 | 20,611.8 | 22.36 | +69.2 | +413.88 | 0 | 0 |
| 2026/03/06 | 135.5 | +0 | +0 | 7,182 | 95,529.17 | 3,982 | 55.45 | 52,919.15 | 55.4 | 52,985.55 | 55.47 | +66.4 | +166.75 | 2 | 0.03 |
| 2026/03/05 | 135.5 | +10.5 | +8.4 | 12,557 | 168,655.66 | 6,232 | 49.63 | 83,601.9 | 49.57 | 83,790.15 | 49.68 | +188.25 | +302.07 | 15 | 0.12 |
| 2026/03/04 | 125 | -10.5 | -7.75 | 14,933 | 192,343.67 | 6,969 | 46.67 | 90,045.5 | 46.81 | 90,053.2 | 46.82 | +7.7 | +11.05 | 5 | 0.03 |
| 2026/03/03 | 135.5 | -1 | -0.73 | 11,018 | 152,276.11 | 5,151 | 46.75 | 71,225.45 | 46.77 | 71,455.8 | 46.93 | +230.35 | +447.19 | 14 | 0.13 |
| 2026/03/02 | 136.5 | -3.5 | -2.5 | 9,553 | 130,668.18 | 4,159 | 43.53 | 56,630.05 | 43.34 | 56,990.6 | 43.61 | +360.55 | +866.92 | 3 | 0.03 |
| 2026/02/26 | 140 | +0.5 | +0.36 | 12,816 | 182,009.97 | 6,113 | 47.7 | 86,881.85 | 47.73 | 87,070.6 | 47.84 | +188.75 | +308.77 | 6 | 0.05 |
| 2026/02/25 | 139.5 | -3.5 | -2.45 | 17,495 | 242,698.64 | 8,374 | 47.86 | 116,095.45 | 47.84 | 116,364.5 | 47.95 | +269.05 | +321.29 | 8 | 0.05 |
| 2026/02/24 | 143 | -14.5 | -9.21 | 26,727 | 391,315.43 | 9,241 | 34.58 | 135,371.55 | 34.59 | 136,522.45 | 34.89 | +1,150.9 | +1,245.43 | 22 | 0.08 |
| 2026/01/29 | 128 | -3 | -2.29 | 25,925 | 337,068.25 | 16,628 | 64.14 | 216,091.3 | 64.11 | 216,576.85 | 64.25 | +485.55 | +292.01 | 21 | 0.08 |
| 2026/01/28 | 131 | +3.5 | +2.75 | 45,008 | 572,178.71 | 26,591 | 59.08 | 337,100.7 | 58.92 | 339,193.8 | 59.28 | +2,093.1 | +787.15 | 31 | 0.07 |
| 2026/01/27 | 127.5 | +11.5 | +9.91 | 41,437 | 520,252.73 | 20,436 | 49.32 | 255,969.85 | 49.2 | 256,497.45 | 49.3 | +527.6 | +258.17 | 10 | 0.02 |
| 2026/01/26 | 116 | +10.5 | +9.95 | 30,166 | 348,714.75 | 10,394 | 34.46 | 120,091.05 | 34.44 | 120,116.6 | 34.45 | +25.55 | +24.58 | 4 | 0.01 |
| 2026/01/23 | 105.5 | +9.5 | +9.9 | 35,630 | 368,650.89 | 13,334 | 37.42 | 136,764.98 | 37.1 | 138,136.48 | 37.47 | +1,371.5 | +1,028.57 | 17 | 0.05 |
| 2026/01/22 | 96 | +2 | +2.13 | 12,096 | 116,862.05 | 3,979 | 32.9 | 38,371.06 | 32.83 | 38,462.37 | 32.91 | +91.31 | +229.48 | 11 | 0.09 |
| 2026/01/21 | 94 | +1 | +1.08 | 11,527 | 109,599.85 | 4,543 | 39.41 | 43,026 | 39.26 | 43,157.94 | 39.38 | +131.94 | +290.42 | 24 | 0.21 |
| 2026/01/20 | 93 | -0.8 | -0.85 | 3,660 | 34,056.23 | 1,408 | 38.47 | 13,099.79 | 38.47 | 13,106.56 | 38.49 | +6.77 | +48.08 | 1 | 0.03 |
| 2026/01/19 | 93.8 | +2.1 | +2.29 | 6,251 | 58,349.08 | 1,972 | 31.55 | 18,313.98 | 31.39 | 18,384.72 | 31.51 | +70.74 | +358.72 | 8 | 0.13 |
| 2026/01/16 | 91.7 | +2.1 | +2.34 | 5,194 | 47,189.38 | 1,842 | 35.46 | 16,668.86 | 35.32 | 16,700.76 | 35.39 | +31.9 | +173.18 | 5 | 0.1 |
| 2026/01/15 | 89.6 | -2.2 | -2.4 | 5,342 | 48,129.14 | 1,196 | 22.39 | 10,816.42 | 22.47 | 10,802.05 | 22.44 | -14.37 | -120.15 | 3 | 0.06 |
| 2026/01/14 | 91.8 | +2 | +2.23 | 3,089 | 28,169.51 | 1,018 | 32.96 | 9,272.11 | 32.92 | 9,287.71 | 32.97 | +15.6 | +153.24 | 1 | 0.03 |
| 2026/01/13 | 89.8 | -1.2 | -1.32 | 4,197 | 37,851.98 | 1,462 | 34.84 | 13,208.12 | 34.89 | 13,205.92 | 34.89 | -2.2 | -15.05 | 2 | 0.05 |
| 2026/01/12 | 91 | -0.1 | -0.11 | 4,156 | 37,804.57 | 1,009 | 24.28 | 9,185.46 | 24.3 | 9,187.95 | 24.3 | +2.49 | +24.68 | 0 | 0 |
| 2026/01/09 | 91.1 | -0.7 | -0.76 | 8,177 | 75,595.12 | 3,951 | 48.32 | 36,646.96 | 48.48 | 36,626.78 | 48.45 | -20.18 | -51.08 | 26 | 0.32 |
| 2026/01/08 | 91.8 | -1.5 | -1.61 | 6,433 | 59,543.92 | 2,611 | 40.59 | 24,189.75 | 40.63 | 24,228.15 | 40.69 | +38.4 | +147.07 | 3 | 0.05 |
| 2026/01/07 | 93.3 | -2.8 | -2.91 | 9,118 | 86,083.32 | 2,902 | 31.83 | 27,415.76 | 31.85 | 27,405.7 | 31.84 | -10.06 | -34.67 | 1 | 0.01 |
| 2026/01/06 | 96.1 | +1.6 | +1.69 | 16,566 | 161,617.12 | 9,188 | 55.46 | 89,551.97 | 55.41 | 89,511.15 | 55.38 | -40.82 | -44.43 | 13 | 0.08 |
| 2026/01/05 | 94.5 | -1.6 | -1.66 | 10,145 | 97,048.09 | 5,157 | 50.83 | 49,393.01 | 50.9 | 49,357.66 | 50.86 | -35.35 | -68.55 | 3 | 0.03 |
| 2026/01/02 | 96.1 | +2.2 | +2.34 | 7,811 | 74,404.41 | 3,186 | 40.79 | 30,297.93 | 40.72 | 30,337.82 | 40.77 | +39.89 | +125.2 | 11 | 0.14 |
| 2025/12/31 | 93.9 | +0 | +0 | 11,998 | 114,712.6 | 6,964 | 58.04 | 66,554.27 | 58.02 | 66,514.62 | 57.98 | -39.65 | -56.94 | 12 | 0.1 |
| 2025/12/30 | 93.9 | -2.4 | -2.49 | 8,714 | 81,892.59 | 4,315 | 49.52 | 40,585.96 | 49.56 | 40,581.82 | 49.55 | -4.14 | -9.59 | 6 | 0.07 |
| 2025/12/29 | 96.3 | +4.6 | +5.02 | 10,160 | 96,246.73 | 3,451 | 33.97 | 32,514.72 | 33.78 | 32,661.47 | 33.94 | +146.75 | +425.24 | 5 | 0.05 |
| 2025/12/26 | 91.7 | +0.1 | +0.11 | 2,338 | 21,549.92 | 961 | 41.1 | 8,867.92 | 41.15 | 8,865.08 | 41.14 | -2.84 | -29.55 | -- | -- |
| 2025/12/19 | 90.2 | -0.1 | -0.11 | 10,332 | 93,559.27 | 6,137 | 59.4 | 55,596.18 | 59.42 | 55,621.86 | 59.45 | +25.68 | +41.84 | -- | -- |
| 2025/12/18 | 90.3 | -7.7 | -7.86 | 50,263 | 480,658.88 | 29,098 | 57.89 | 279,429.43 | 58.13 | 278,592.87 | 57.96 | -836.56 | -287.5 | -- | -- |
| 2025/12/17 | 98 | +8.8 | +9.87 | 26,261 | 253,945.55 | 11,463 | 43.65 | 110,192.29 | 43.39 | 110,806.59 | 43.63 | +614.3 | +535.9 | -- | -- |
| 2025/12/16 | 89.2 | -3.4 | -3.67 | 7,775 | 69,948.86 | 2,837 | 36.49 | 25,521.24 | 36.49 | 25,563.53 | 36.55 | +42.29 | +149.07 | -- | -- |
| 2025/12/15 | 92.6 | -2.8 | -2.94 | 6,263 | 58,462.75 | 2,126 | 33.95 | 19,870.4 | 33.99 | 19,911.51 | 34.06 | +41.11 | +193.37 | -- | -- |
| 2025/11/26 | 93.3 | -0.5 | -0.53 | 17,579 | 166,917.15 | 12,133 | 68.73 | 114,636.87 | 68.68 | 114,757.4 | 68.75 | +120.53 | +99.34 | -- | -- |
| 2025/11/25 | 93.8 | +3.9 | +4.34 | 16,737 | 155,046.82 | 10,624 | 63.47 | 98,312.45 | 63.41 | 98,564.88 | 63.57 | +252.43 | +237.6 | -- | -- |
| 2025/11/24 | 89.9 | -1.2 | -1.32 | 23,083 | 213,491.83 | 15,266 | 66.13 | 141,139.99 | 66.11 | 141,772.49 | 66.41 | +632.5 | +414.32 | -- | -- |
| 2025/11/21 | 91.1 | -7.4 | -7.51 | 23,475 | 221,136 | 12,146 | 51.74 | 114,387.63 | 51.73 | 114,934.6 | 51.97 | +546.97 | +450.33 | -- | -- |
| 2025/11/20 | 98.5 | -0.4 | -0.4 | 29,150 | 297,925.63 | 20,332 | 69.75 | 208,143.24 | 69.86 | 207,954.2 | 69.8 | -189.04 | -92.98 | -- | -- |
| 2025/11/19 | 98.9 | -3.1 | -3.04 | 16,388 | 163,594.34 | 11,872 | 72.44 | 118,530.51 | 72.45 | 118,658.75 | 72.53 | +128.24 | +108.02 | -- | -- |
| 2025/11/18 | 102 | +1.5 | +1.49 | 42,886 | 427,748.8 | 29,655 | 69.15 | 295,242.11 | 69.02 | 296,033.69 | 69.21 | +791.58 | +266.93 | -- | -- |
| 2025/11/17 | 100.5 | +8.7 | +9.48 | 9,537 | 94,759.95 | 1,987 | 20.84 | 19,453.3 | 20.53 | 19,658.36 | 20.75 | +205.06 | +1,032.01 | -- | -- |
| 2025/11/14 | 91.8 | +0 | +0 | 42,788 | 397,729.33 | 26,700 | 62.4 | 247,679.1 | 62.27 | 248,615.48 | 62.51 | +936.38 | +350.7 | -- | -- |
| 2025/11/13 | 91.8 | +8.3 | +9.94 | 28,078 | 251,630.18 | 9,748 | 34.72 | 86,271.07 | 34.28 | 86,853.98 | 34.52 | +582.91 | +597.98 | -- | -- |
| 2025/11/12 | 83.5 | +6.5 | +8.44 | 27,479 | 226,011.35 | 14,371 | 52.3 | 117,562.3 | 52.02 | 118,198.52 | 52.3 | +636.22 | +442.71 | -- | -- |
| 2025/11/11 | 77 | +7 | +10 | 8,891 | 66,823.65 | 2,938 | 33.04 | 21,847.23 | 32.69 | 22,010.92 | 32.94 | +163.69 | +557.15 | -- | -- |
| 2025/11/10 | 70 | +0 | +0 | 1,871 | 13,054.19 | 555 | 29.67 | 3,874.78 | 29.68 | 3,877.89 | 29.71 | +3.11 | +56.04 | -- | -- |
| 2025/11/07 | 70 | -1.2 | -1.69 | 2,200 | 15,382.3 | 755 | 34.32 | 5,275.42 | 34.3 | 5,292.58 | 34.41 | +17.16 | +227.28 | -- | -- |
| 2025/11/06 | 71.2 | +0.1 | +0.14 | 1,384 | 9,884.77 | 355 | 25.65 | 2,536.2 | 25.66 | 2,536.3 | 25.66 | +0.1 | +2.82 | -- | -- |
| 2025/11/05 | 71.1 | -1 | -1.39 | 2,044 | 14,649 | 842 | 41.19 | 6,039.74 | 41.23 | 6,041.31 | 41.24 | +1.57 | +18.65 | -- | -- |
| 2025/11/04 | 72.1 | -1.3 | -1.77 | 1,954 | 14,215.1 | 481 | 24.61 | 3,509.67 | 24.69 | 3,506.82 | 24.67 | -2.85 | -59.25 | -- | -- |
| 2025/11/03 | 73.4 | -0.1 | -0.14 | 1,368 | 10,081.8 | 335 | 24.49 | 2,473.09 | 24.53 | 2,472.89 | 24.53 | -0.2 | -5.97 | -- | -- |
| 2025/10/31 | 73.5 | +0 | +0 | 1,208 | 8,918.09 | 350 | 28.96 | 2,583.55 | 28.97 | 2,584.45 | 28.98 | +0.9 | +25.71 | -- | -- |
| 2025/10/30 | 73.5 | -1.5 | -2 | 3,064 | 22,769.89 | 995 | 32.47 | 7,398.28 | 32.49 | 7,401.79 | 32.51 | +3.51 | +35.28 | -- | -- |
| 2025/10/29 | 75 | -3 | -3.85 | 7,317 | 55,731.49 | 1,508 | 20.61 | 11,518.56 | 20.67 | 11,481.58 | 20.6 | -36.98 | -245.23 | -- | -- |
| 2025/10/28 | 78 | -1.7 | -2.13 | 3,877 | 30,783.23 | 1,682 | 43.38 | 13,408.48 | 43.56 | 13,374.47 | 43.45 | -34.01 | -202.2 | -- | -- |
| 2025/10/27 | 79.7 | +1.1 | +1.4 | 3,561 | 28,462.27 | 952 | 26.73 | 7,587.15 | 26.66 | 7,613.06 | 26.75 | +25.91 | +272.16 | -- | -- |
| 2025/10/23 | 78.6 | -0.1 | -0.13 | 1,932 | 15,064.79 | 520 | 26.91 | 4,058.01 | 26.94 | 4,066.51 | 26.99 | +8.5 | +163.46 | -- | -- |
| 2025/10/22 | 78.7 | +0.1 | +0.13 | 1,181 | 9,284.18 | 421 | 35.65 | 3,311.58 | 35.67 | 3,310.58 | 35.66 | -1 | -23.75 | -- | -- |
| 2025/10/21 | 78.6 | +0 | +0 | 1,932 | 15,310.88 | 677 | 35.04 | 5,372.96 | 35.09 | 5,359.36 | 35 | -13.6 | -200.89 | -- | -- |
| 2025/10/20 | 78.6 | -0.6 | -0.76 | 2,837 | 22,369 | 586 | 20.66 | 4,624.58 | 20.67 | 4,625.55 | 20.68 | +0.97 | +16.55 | -- | -- |
| 2025/10/17 | 79.2 | -1 | -1.25 | 3,421 | 27,347.56 | 1,127 | 32.94 | 9,045.07 | 33.07 | 9,024.67 | 33 | -20.4 | -181.01 | -- | -- |
| 2025/10/16 | 80.2 | -0.9 | -1.11 | 5,328 | 43,189.79 | 2,117 | 39.74 | 17,287.41 | 40.03 | 17,223.1 | 39.88 | -64.31 | -303.78 | -- | -- |
| 2025/10/15 | 81.1 | +0.3 | +0.37 | 3,397 | 27,399.22 | 1,163 | 34.24 | 9,384.91 | 34.25 | 9,405.54 | 34.33 | +20.63 | +177.39 | -- | -- |
| 2025/10/14 | 80.8 | -2.1 | -2.53 | 7,504 | 61,782.06 | 3,249 | 43.3 | 26,889.42 | 43.52 | 26,782.11 | 43.35 | -107.31 | -330.29 | -- | -- |
| 2025/10/13 | 82.9 | +0.9 | +1.1 | 9,883 | 80,553.12 | 4,304 | 43.55 | 34,812.62 | 43.22 | 35,040.85 | 43.5 | +228.23 | +530.27 | -- | -- |
| 2025/10/09 | 82 | -0.8 | -0.97 | 5,813 | 47,563.11 | 2,014 | 34.65 | 16,488.3 | 34.67 | 16,531.9 | 34.76 | +43.6 | +216.48 | -- | -- |
| 2025/10/08 | 82.8 | +2.4 | +2.99 | 11,393 | 95,007.97 | 4,873 | 42.77 | 40,469.39 | 42.6 | 40,614.23 | 42.75 | +144.84 | +297.23 | -- | -- |
| 2025/10/07 | 80.4 | -5.1 | -5.96 | 12,927 | 104,627.35 | 3,583 | 27.72 | 29,036.55 | 27.75 | 29,073.87 | 27.79 | +37.32 | +104.16 | -- | -- |
| 2025/10/03 | 85.5 | +6.5 | +8.23 | 13,492 | 112,046.19 | 4,800 | 35.58 | 39,342.52 | 35.11 | 39,702.23 | 35.43 | +359.71 | +749.4 | -- | -- |
| 2025/10/02 | 79 | -1.7 | -2.11 | 2,476 | 19,837.81 | 793 | 32.02 | 6,394.28 | 32.23 | 6,374.91 | 32.14 | -19.37 | -244.26 | -- | -- |
| 2025/10/01 | 80.7 | -0.3 | -0.37 | 1,802 | 14,687.52 | 703 | 39.02 | 5,732.82 | 39.03 | 5,724.83 | 38.98 | -7.99 | -113.66 | -- | -- |
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。
