2546
84.6
TWD+0.20 (0.24%)
2026.05.22收盤
根基－現股當沖
根基最新現股當沖狀況
整理根基最新(2026/04/24) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的2.91%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
84.2
收盤價
84.6
當日範圍
84 - 84.8
成交張數
89
開盤價(昨)
84.3
收盤價(昨)
84.4
昨日範圍
84.3 - 84.7
成交張數(昨)
100
成交金額
750.23萬
成交金額(昨)
845.08萬
52週範圍
78.6 - 93.3
發行股數
1億
市值
110億
現股當沖－歷史逐日資訊
開盤價
84.2
收盤價
84.6
成交張數
89
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 | 84.9 | -0.3 | -0.35 | 69 | 584.64 | 2 | 2.91 | 16.98 | 2.9 | 16.98 | 2.9 | +0 | +0 | 0 | 0 |
| 2026/04/23 | 85.2 | -0.4 | -0.47 | 197 | 1,679.23 | 22 | 11.15 | 186.37 | 11.1 | 187.69 | 11.18 | +1.32 | +600 | 0 | 0 |
| 2026/04/22 | 85.6 | -0.3 | -0.35 | 94 | 804.66 | 4 | 4.26 | 34.25 | 4.26 | 34.35 | 4.27 | +0.1 | +250 | 0 | 0 |
| 2026/04/21 | 85.9 | -0.1 | -0.12 | 62 | 534.79 | 9 | 14.44 | 77.12 | 14.42 | 77.25 | 14.44 | +0.13 | +144.44 | 0 | 0 |
| 2026/04/20 | 86 | -0.3 | -0.35 | 183 | 1,572.19 | 19 | 10.4 | 163.35 | 10.39 | 163.93 | 10.43 | +0.58 | +305.26 | 0 | 0 |
| 2026/04/17 | 86.3 | +0.1 | +0.12 | 132 | 1,137.97 | 12 | 9.07 | 103.15 | 9.06 | 103.28 | 9.08 | +0.13 | +108.33 | 0 | 0 |
| 2026/04/16 | 86.2 | +0 | +0 | 108 | 929.22 | 13 | 12.05 | 112.04 | 12.06 | 112.11 | 12.06 | +0.07 | +53.85 | 0 | 0 |
| 2026/04/15 | 86.2 | +0.1 | +0.12 | 92 | 790.79 | 8 | 8.73 | 69.09 | 8.74 | 68.91 | 8.71 | -0.18 | -225 | 0 | 0 |
| 2026/04/14 | 86.1 | +0.5 | +0.58 | 136 | 1,167.17 | 12 | 8.84 | 103.13 | 8.84 | 102.89 | 8.82 | -0.24 | -200 | 0 | 0 |
| 2026/04/13 | 85.6 | -0.4 | -0.47 | 149 | 1,273.1 | 13 | 8.74 | 111.43 | 8.75 | 111.17 | 8.73 | -0.26 | -200 | 0 | 0 |
| 2026/04/10 | 86 | +0.6 | +0.7 | 235 | 2,011 | 43 | 18.33 | 366.01 | 18.2 | 368.62 | 18.33 | +2.61 | +606.98 | 0 | 0 |
| 2026/04/09 | 85.4 | +6.1 | +7.69 | 634 | 5,453.43 | 128 | 20.19 | 1,100.54 | 20.18 | 1,099.43 | 20.16 | -1.11 | -86.72 | 0 | 0 |
| 2026/04/08 | 79.3 | -0.2 | -0.25 | 230 | 1,829.56 | 27 | 11.71 | 214.94 | 11.75 | 215 | 11.75 | +0.06 | +22.22 | 0 | 0 |
| 2026/04/07 | 79.5 | -0.5 | -0.62 | 85 | 677.43 | 4 | 4.71 | 31.94 | 4.71 | 32.03 | 4.73 | +0.09 | +225 | 0 | 0 |
| 2026/04/02 | 80 | +0 | +0 | 125 | 1,003.18 | 21 | 16.76 | 167.91 | 16.74 | 168.32 | 16.78 | +0.41 | +195.24 | 0 | 0 |
| 2026/04/01 | 80 | +1 | +1.27 | 111 | 887.68 | 18 | 16.21 | 143.9 | 16.21 | 143.77 | 16.2 | -0.13 | -72.22 | 1 | 0.9 |
| 2026/03/31 | 79 | -1.6 | -1.99 | 199 | 1,589.54 | 14 | 7.03 | 111.83 | 7.04 | 112.21 | 7.06 | +0.38 | +271.43 | 0 | 0 |
| 2026/03/30 | 80.6 | -2 | -2.42 | 236 | 1,912.68 | 8 | 3.39 | 64.6 | 3.38 | 64.82 | 3.39 | +0.22 | +275 | 0 | 0 |
| 2026/03/27 | 82.6 | -0.9 | -1.08 | 1,455 | 12,182.25 | 4 | 0.27 | 33.08 | 0.27 | 33.17 | 0.27 | +0.09 | +225 | 0 | 0 |
| 2026/03/26 | 83.5 | -0.1 | -0.12 | 69 | 578.84 | 1 | 1.45 | 8.37 | 1.45 | 8.4 | 1.45 | +0.03 | +300 | 0 | 0 |
| 2026/03/25 | 83.6 | +0.8 | +0.97 | 113 | 944.49 | 8 | 7.07 | 66.78 | 7.07 | 66.74 | 7.07 | -0.04 | -50 | 0 | 0 |
| 2026/03/24 | 82.8 | +0.2 | +0.24 | 91 | 757.08 | 7 | 7.67 | 58.05 | 7.67 | 58.08 | 7.67 | +0.03 | +42.86 | 0 | 0 |
| 2026/03/23 | 82.6 | -1.2 | -1.43 | 153 | 1,267.58 | 7 | 4.59 | 58.37 | 4.6 | 58.4 | 4.61 | +0.03 | +42.86 | 0 | 0 |
| 2026/03/20 | 83.8 | +0.4 | +0.48 | 70 | 584.17 | 6 | 8.6 | 50.14 | 8.58 | 50.27 | 8.61 | +0.13 | +216.67 | 0 | 0 |
| 2026/03/19 | 83.4 | -0.4 | -0.48 | 98 | 813.81 | 1 | 1.02 | 8.35 | 1.03 | 8.35 | 1.03 | +0 | +0 | 0 | 0 |
| 2026/03/18 | 83.8 | +0.3 | +0.36 | 67 | 558.36 | 3 | 4.5 | 25.12 | 4.5 | 25.24 | 4.52 | +0.12 | +400 | 0 | 0 |
| 2026/03/17 | 83.5 | -0.3 | -0.36 | 147 | 1,232.3 | 14 | 9.5 | 117.33 | 9.52 | 117.61 | 9.54 | +0.28 | +200 | 0 | 0 |
| 2026/03/16 | 83.8 | +0.4 | +0.48 | 77 | 642.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/13 | 83.4 | -0.3 | -0.36 | 86 | 722.07 | 4 | 4.62 | 33.36 | 4.62 | 33.42 | 4.63 | +0.06 | +150 | 0 | 0 |
| 2026/03/12 | 83.7 | -0.7 | -0.83 | 80 | 670.81 | 6 | 7.51 | 50.39 | 7.51 | 50.42 | 7.52 | +0.03 | +50 | 0 | 0 |
| 2026/03/11 | 84.4 | +0.3 | +0.36 | 96 | 814.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/10 | 84.1 | +0.2 | +0.24 | 108 | 908.96 | 24 | 22.3 | 202.31 | 22.26 | 202.87 | 22.32 | +0.56 | +233.33 | 0 | 0 |
| 2026/03/09 | 83.9 | -2.9 | -3.34 | 194 | 1,608.63 | 49 | 25.31 | 404.26 | 25.13 | 410.03 | 25.49 | +5.77 | +1,177.55 | 0 | 0 |
| 2026/03/06 | 86.8 | +0.2 | +0.23 | 54 | 471.63 | 4 | 7.36 | 34.58 | 7.33 | 34.72 | 7.36 | +0.14 | +350 | 0 | 0 |
| 2026/03/05 | 86.6 | +0.5 | +0.58 | 97 | 840.6 | 11 | 11.33 | 95.21 | 11.33 | 95.4 | 11.35 | +0.19 | +172.73 | 0 | 0 |
| 2026/03/04 | 86.1 | -2 | -2.27 | 153 | 1,321.25 | 20 | 13.06 | 172.72 | 13.07 | 172.31 | 13.04 | -0.41 | -205 | 0 | 0 |
| 2026/03/03 | 88.1 | -1.9 | -2.11 | 150 | 1,335.98 | 27 | 17.96 | 239.76 | 17.95 | 241.32 | 18.06 | +1.56 | +577.78 | 0 | 0 |
| 2026/03/02 | 90 | +2.4 | +2.74 | 280 | 2,499.95 | 26 | 9.28 | 231.43 | 9.26 | 231.99 | 9.28 | +0.56 | +215.38 | 0 | 0 |
| 2026/02/26 | 87.6 | +0.5 | +0.57 | 79 | 694.49 | 12 | 15.09 | 104.9 | 15.1 | 104.99 | 15.12 | +0.09 | +75 | 0 | 0 |
| 2026/02/25 | 87.1 | +0.1 | +0.11 | 131 | 1,143.22 | 18 | 13.69 | 156.48 | 13.69 | 156.4 | 13.68 | -0.08 | -44.44 | 0 | 0 |
| 2026/02/24 | 87 | +0.6 | +0.69 | 83 | 722.66 | 15 | 18.03 | 130.33 | 18.03 | 130.31 | 18.03 | -0.02 | -13.33 | 0 | 0 |
| 2026/02/23 | 86.4 | +0.4 | +0.47 | 169 | 1,460.56 | 32 | 18.88 | 274.65 | 18.8 | 276.51 | 18.93 | +1.86 | +581.25 | 0 | 0 |
| 2026/02/11 | 86 | +0.7 | +0.82 | 65 | 560.16 | 5 | 7.66 | 42.89 | 7.66 | 42.9 | 7.66 | +0.01 | +20 | 0 | 0 |
| 2026/02/10 | 85.3 | +0.2 | +0.24 | 75 | 636.98 | 9 | 12.03 | 76.76 | 12.05 | 76.65 | 12.03 | -0.11 | -122.22 | 0 | 0 |
| 2026/02/09 | 85.1 | -0.1 | -0.12 | 108 | 924.25 | 22 | 20.31 | 188.02 | 20.34 | 187.72 | 20.31 | -0.3 | -136.36 | 0 | 0 |
| 2026/02/06 | 85.2 | -0.7 | -0.81 | 124 | 1,051.59 | 17 | 13.75 | 144.53 | 13.74 | 144.72 | 13.76 | +0.19 | +111.76 | 0 | 0 |
| 2026/02/05 | 85.9 | -0.6 | -0.69 | 56 | 480.81 | 2 | 3.58 | 17.22 | 3.58 | 17.25 | 3.59 | +0.03 | +150 | 0 | 0 |
| 2026/02/04 | 86.5 | +0.6 | +0.7 | 59 | 510.04 | 9 | 15.2 | 77.46 | 15.19 | 77.61 | 15.22 | +0.15 | +166.67 | 0 | 0 |
| 2026/02/03 | 85.9 | +0.1 | +0.12 | 46 | 394.76 | 5 | 10.88 | 42.93 | 10.87 | 42.93 | 10.87 | +0 | +0 | 0 | 0 |
| 2026/02/02 | 85.8 | -0.4 | -0.46 | 105 | 903.01 | 18 | 17.08 | 154.87 | 17.15 | 154.59 | 17.12 | -0.28 | -155.56 | 0 | 0 |
| 2026/01/30 | 86.2 | -0.7 | -0.81 | 105 | 907.48 | 20 | 19.03 | 172.62 | 19.02 | 172.86 | 19.05 | +0.24 | +120 | 0 | 0 |
| 2026/01/29 | 86.9 | -0.4 | -0.46 | 106 | 922.74 | 10 | 9.45 | 87.31 | 9.46 | 87.32 | 9.46 | +0.01 | +10 | 0 | 0 |
| 2026/01/28 | 87.3 | +0.1 | +0.11 | 68 | 592.99 | 9 | 13.2 | 78.37 | 13.22 | 78.39 | 13.22 | +0.02 | +22.22 | 0 | 0 |
| 2026/01/27 | 87.2 | -0.4 | -0.46 | 87 | 759.48 | 13 | 14.97 | 113.86 | 14.99 | 113.66 | 14.97 | -0.2 | -153.85 | 0 | 0 |
| 2026/01/26 | 87.6 | -2.1 | -2.34 | 186 | 1,637.49 | 29 | 15.58 | 254.91 | 15.57 | 255.89 | 15.63 | +0.98 | +337.93 | 0 | 0 |
| 2026/01/23 | 89.7 | -0.5 | -0.55 | 81 | 734.11 | 12 | 14.73 | 108 | 14.71 | 108.17 | 14.73 | +0.17 | +141.67 | 0 | 0 |
| 2026/01/22 | 90.2 | +1.2 | +1.35 | 288 | 2,581.47 | 39 | 13.55 | 347.83 | 13.47 | 350.03 | 13.56 | +2.2 | +564.1 | 25 | 8.69 |
| 2026/01/21 | 89 | -0.5 | -0.56 | 151 | 1,333.38 | 33 | 21.92 | 292.41 | 21.93 | 293.14 | 21.98 | +0.73 | +221.21 | 0 | 0 |
| 2026/01/20 | 89.5 | -0.3 | -0.33 | 159 | 1,423.88 | 7 | 4.42 | 62.81 | 4.41 | 62.75 | 4.41 | -0.06 | -85.71 | 0 | 0 |
| 2026/01/19 | 89.8 | +0.6 | +0.67 | 146 | 1,303.76 | 12 | 8.24 | 107.32 | 8.23 | 107.44 | 8.24 | +0.12 | +100 | 0 | 0 |
| 2026/01/16 | 89.2 | +0.2 | +0.22 | 139 | 1,231.24 | 14 | 10.11 | 124.31 | 10.1 | 124.35 | 10.1 | +0.04 | +28.57 | 0 | 0 |
| 2026/01/15 | 89 | +0.2 | +0.23 | 169 | 1,504.66 | 14 | 8.3 | 124.86 | 8.3 | 124.65 | 8.28 | -0.21 | -150 | 0 | 0 |
| 2026/01/14 | 88.8 | +0.2 | +0.23 | 101 | 895.27 | 10 | 9.9 | 88.51 | 9.89 | 88.64 | 9.9 | +0.13 | +130 | 0 | 0 |
| 2026/01/13 | 88.6 | -0.4 | -0.45 | 93 | 818.66 | 14 | 15.08 | 123.26 | 15.06 | 123.76 | 15.12 | +0.5 | +357.14 | 0 | 0 |
| 2026/01/12 | 89 | -0.3 | -0.34 | 169 | 1,502.59 | 37 | 21.92 | 330.5 | 22 | 329.28 | 21.91 | -1.22 | -329.73 | 0 | 0 |
| 2026/01/09 | 89.3 | +1.9 | +2.17 | 177 | 1,561.8 | 21 | 11.89 | 185.34 | 11.87 | 185.57 | 11.88 | +0.23 | +109.52 | 0 | 0 |
| 2026/01/08 | 87.4 | +0.1 | +0.11 | 75 | 657.54 | 5 | 6.66 | 43.85 | 6.67 | 43.74 | 6.65 | -0.11 | -220 | 0 | 0 |
| 2026/01/07 | 87.3 | +1.1 | +1.28 | 152 | 1,324.57 | 25 | 16.42 | 216.7 | 16.36 | 219.12 | 16.54 | +2.42 | +968 | 0 | 0 |
| 2026/01/06 | 86.2 | -0.5 | -0.58 | 188 | 1,618.69 | 15 | 7.99 | 129.37 | 7.99 | 129.49 | 8 | +0.12 | +80 | 0 | 0 |
| 2026/01/05 | 86.7 | +0.7 | +0.81 | 107 | 929.08 | 14 | 13.09 | 121.28 | 13.05 | 121.66 | 13.09 | +0.38 | +271.43 | 0 | 0 |
| 2026/01/02 | 86 | -0.6 | -0.69 | 169 | 1,465.09 | 9 | 5.32 | 78.14 | 5.33 | 78.43 | 5.35 | +0.29 | +322.22 | 0 | 0 |
| 2025/12/31 | 86.6 | -2.1 | -2.37 | 152 | 1,316.12 | 9 | 5.93 | 78.23 | 5.94 | 78.58 | 5.97 | +0.35 | +388.89 | 0 | 0 |
| 2025/12/30 | 88.7 | +0.6 | +0.68 | 62 | 546.77 | 3 | 4.83 | 26.27 | 4.8 | 26.52 | 4.85 | +0.25 | +833.33 | 0 | 0 |
| 2025/12/29 | 88.1 | -0.9 | -1.01 | 57 | 502.16 | 2 | 3.52 | 17.74 | 3.53 | 17.76 | 3.54 | +0.02 | +100 | -- | -- |
| 2025/12/26 | 89 | +0.7 | +0.79 | 125 | 1,114.6 | 6 | 4.79 | 53.2 | 4.77 | 53.39 | 4.79 | +0.19 | +316.67 | -- | -- |
| 2025/12/19 | 87.1 | +0.7 | +0.81 | 39 | 338.58 | 4 | 10.27 | 34.66 | 10.24 | 34.86 | 10.3 | +0.2 | +500 | -- | -- |
| 2025/12/18 | 86.4 | +0.2 | +0.23 | 30 | 257.98 | 3 | 10.05 | 25.87 | 10.03 | 25.87 | 10.03 | +0 | +0 | -- | -- |
| 2025/12/17 | 86.2 | -0.2 | -0.23 | 58 | 496.6 | 11 | 19.09 | 94.96 | 19.12 | 94.72 | 19.07 | -0.24 | -218.18 | -- | -- |
| 2025/12/16 | 86.4 | -0.7 | -0.8 | 181 | 1,555.24 | 18 | 9.94 | 154.91 | 9.96 | 155.06 | 9.97 | +0.15 | +83.33 | -- | -- |
| 2025/12/15 | 87.1 | -0.4 | -0.46 | 62 | 536.86 | 6 | 9.7 | 52.09 | 9.7 | 52.23 | 9.73 | +0.14 | +233.33 | -- | -- |
| 2025/11/26 | 89.5 | +0.7 | +0.79 | 76 | 713.47 | 2 | 2.5 | 17.7 | 2.48 | 17.84 | 2.5 | +0.14 | +700 | -- | -- |
| 2025/11/25 | 88.8 | -0.7 | -0.78 | 75 | 664.32 | 4 | 5.34 | 35.53 | 5.35 | 35.46 | 5.34 | -0.07 | -175 | -- | -- |
| 2025/11/24 | 89.5 | +1.7 | +1.94 | 142 | 1,261.74 | 33 | 23.29 | 292.68 | 23.2 | 293.52 | 23.26 | +0.84 | +254.55 | -- | -- |
| 2025/11/21 | 87.8 | -1.5 | -1.68 | 167 | 1,464.88 | 26 | 15.58 | 228.41 | 15.59 | 229.07 | 15.64 | +0.66 | +253.85 | -- | -- |
| 2025/11/20 | 89.3 | +1.9 | +2.17 | 133 | 1,184.15 | 17 | 12.8 | 150.92 | 12.75 | 151.41 | 12.79 | +0.49 | +288.24 | -- | -- |
| 2025/11/19 | 87.4 | -0.8 | -0.91 | 93 | 817.45 | 16 | 17.14 | 139.8 | 17.1 | 140.5 | 17.19 | +0.7 | +437.5 | -- | -- |
| 2025/11/18 | 88.2 | -1 | -1.12 | 152 | 1,346.41 | 21 | 13.8 | 185.87 | 13.8 | 185.84 | 13.8 | -0.03 | -14.29 | -- | -- |
| 2025/11/17 | 89.2 | +0 | +0 | 127 | 1,131.34 | 25 | 19.73 | 222.46 | 19.66 | 223.18 | 19.73 | +0.72 | +288 | -- | -- |
| 2025/11/14 | 89.2 | -2.3 | -2.51 | 205 | 1,837.76 | 28 | 13.65 | 251.94 | 13.71 | 251.32 | 13.68 | -0.62 | -221.43 | -- | -- |
| 2025/11/13 | 91.5 | +0.7 | +0.77 | 160 | 1,457.57 | 8 | 4.99 | 72.74 | 4.99 | 72.52 | 4.98 | -0.22 | -275 | -- | -- |
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。
