3036
291.5
TWD+12.50 (4.48%)
2026.05.21收盤
文曄－現股當沖
文曄最新現股當沖狀況
整理文曄最新(2026/04/24) 當沖狀況。整體成交張數為3,168張，佔整體市場成交張數的29.43%。當日現股當沖之總損益為+168萬元、每張平均損益則為+532元。
開盤價
281
收盤價
291.5
當日範圍
278.5 - 293
成交張數
16,764
開盤價(昨)
270.5
收盤價(昨)
279
昨日範圍
267.5 - 291.5
成交張數(昨)
23,526
成交金額
48.08億
成交金額(昨)
67.04億
52週範圍
120.5 - 291.5
發行股數
13億
市值
3689億
現股當沖－歷史逐日資訊
開盤價
281
收盤價
291.5
成交張數
16,764
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 | 199 | -7 | -3.4 | 10,766 | 215,409.5 | 3,168 | 29.43 | 63,397.4 | 29.43 | 63,565.9 | 29.51 | +168.5 | +531.88 | 2 | 0.02 |
| 2026/04/23 | 206 | -7.5 | -3.51 | 9,935 | 206,861 | 3,590 | 36.13 | 74,600.45 | 36.06 | 75,126.6 | 36.32 | +526.15 | +1,465.6 | 0 | 0 |
| 2026/04/22 | 213.5 | -4 | -1.84 | 9,861 | 210,123.3 | 3,637 | 36.88 | 77,404.35 | 36.84 | 77,626.1 | 36.94 | +221.75 | +609.71 | 2 | 0.02 |
| 2026/04/21 | 217.5 | +0.5 | +0.23 | 8,592 | 185,809.83 | 2,167 | 25.22 | 46,818.25 | 25.2 | 47,127.15 | 25.36 | +308.9 | +1,425.47 | 0 | 0 |
| 2026/04/20 | 217 | -13 | -5.65 | 12,831 | 281,121.15 | 3,567 | 27.8 | 78,139.5 | 27.8 | 78,505.95 | 27.93 | +366.45 | +1,027.33 | 1 | 0.01 |
| 2026/04/17 | 230 | -5 | -2.13 | 6,989 | 160,316.47 | 1,996 | 28.56 | 45,813.75 | 28.58 | 45,871.65 | 28.61 | +57.9 | +290.08 | 1 | 0.01 |
| 2026/04/16 | 235 | +5.5 | +2.4 | 6,489 | 151,572.68 | 1,990 | 30.67 | 46,374.75 | 30.6 | 46,492.95 | 30.67 | +118.2 | +593.97 | 0 | 0 |
| 2026/04/15 | 229.5 | +2 | +0.88 | 6,764 | 155,678.32 | 1,910 | 28.24 | 43,915.15 | 28.21 | 44,020.45 | 28.28 | +105.3 | +551.31 | 1 | 0.01 |
| 2026/04/14 | 227.5 | -0.5 | -0.22 | 8,193 | 189,477.24 | 2,612 | 31.88 | 60,444 | 31.9 | 60,637.95 | 32 | +193.95 | +742.53 | 0 | 0 |
| 2026/04/13 | 228 | +2.5 | +1.11 | 4,824 | 109,273.39 | 1,564 | 32.42 | 35,317.45 | 32.32 | 35,526.95 | 32.51 | +209.5 | +1,339.51 | 2 | 0.04 |
| 2026/04/10 | 225.5 | +1.5 | +0.67 | 6,570 | 149,867.87 | 1,972 | 30.02 | 45,095.1 | 30.09 | 45,229.9 | 30.18 | +134.8 | +683.57 | 0 | 0 |
| 2026/04/09 | 224 | -9.5 | -4.07 | 5,120 | 116,322.8 | 1,963 | 38.34 | 44,763 | 38.48 | 44,789.65 | 38.5 | +26.65 | +135.76 | 0 | 0 |
| 2026/04/08 | 233.5 | +6 | +2.64 | 3,646 | 84,519.88 | 1,656 | 45.42 | 38,339.15 | 45.36 | 38,415.55 | 45.45 | +76.4 | +461.35 | 3 | 0.08 |
| 2026/04/07 | 227.5 | +3.5 | +1.56 | 5,678 | 130,424.94 | 2,413 | 42.5 | 55,271.3 | 42.38 | 55,434.15 | 42.5 | +162.85 | +674.89 | 1 | 0.02 |
| 2026/04/02 | 224 | -1 | -0.44 | 7,788 | 175,807.33 | 2,838 | 36.44 | 63,875.65 | 36.33 | 64,293.3 | 36.57 | +417.65 | +1,471.63 | 1 | 0.01 |
| 2026/04/01 | 225 | +8 | +3.69 | 10,338 | 232,691.53 | 4,739 | 45.84 | 106,299.5 | 45.68 | 107,055.9 | 46.01 | +756.4 | +1,596.12 | 2 | 0.02 |
| 2026/03/31 | 217 | -8 | -3.56 | 10,395 | 226,078.52 | 3,136 | 30.17 | 68,195 | 30.16 | 68,482.95 | 30.29 | +287.95 | +918.21 | 0 | 0 |
| 2026/03/30 | 225 | -4 | -1.75 | 6,343 | 142,025.45 | 2,334 | 36.79 | 52,168.15 | 36.73 | 52,375.25 | 36.88 | +207.1 | +887.32 | 1 | 0.02 |
| 2026/03/27 | 229 | +2 | +0.88 | 8,757 | 196,580.22 | 3,382 | 38.62 | 75,616 | 38.47 | 76,264.7 | 38.8 | +648.7 | +1,918.1 | 2 | 0.02 |
| 2026/03/26 | 227 | -10.5 | -4.42 | 9,342 | 214,400.3 | 3,477 | 37.22 | 79,985.2 | 37.31 | 79,814.65 | 37.23 | -170.55 | -490.51 | 0 | 0 |
| 2026/03/25 | 237.5 | +5.5 | +2.37 | 7,056 | 168,664.08 | 2,846 | 40.33 | 67,938 | 40.28 | 68,106.85 | 40.38 | +168.85 | +593.29 | 0 | 0 |
| 2026/03/24 | 232 | -9 | -3.73 | 15,132 | 356,379.73 | 5,783 | 38.22 | 136,563.4 | 38.32 | 136,356.15 | 38.26 | -207.25 | -358.38 | 3 | 0.02 |
| 2026/03/23 | 241 | -13 | -5.12 | 12,935 | 311,576.81 | 5,742 | 44.39 | 138,200.8 | 44.36 | 138,639.4 | 44.5 | +438.6 | +763.85 | 0 | 0 |
| 2026/03/20 | 254 | +4 | +1.6 | 18,475 | 468,135.71 | 4,201 | 22.74 | 105,924.15 | 22.63 | 106,424.35 | 22.73 | +500.2 | +1,190.67 | 2 | 0.01 |
| 2026/03/19 | 250 | -6 | -2.34 | 9,387 | 236,811.46 | 3,659 | 38.98 | 92,007.5 | 38.85 | 92,293.75 | 38.97 | +286.25 | +782.32 | 2 | 0.02 |
| 2026/03/18 | 256 | +6.5 | +2.61 | 9,547 | 240,920.43 | 4,132 | 43.28 | 103,853.6 | 43.11 | 104,325.2 | 43.3 | +471.6 | +1,141.34 | 4 | 0.04 |
| 2026/03/17 | 249.5 | +14.5 | +6.17 | 12,443 | 306,925.46 | 4,750 | 38.17 | 116,331.85 | 37.9 | 117,068.35 | 38.14 | +736.5 | +1,550.53 | 0 | 0 |
| 2026/03/16 | 235 | -0.5 | -0.21 | 8,695 | 207,069.31 | 3,711 | 42.68 | 88,236.75 | 42.61 | 88,351.35 | 42.67 | +114.6 | +308.81 | 1 | 0.01 |
| 2026/03/13 | 235.5 | +4 | +1.73 | 9,068 | 211,356.12 | 3,300 | 36.39 | 76,645.2 | 36.26 | 77,024.15 | 36.44 | +378.95 | +1,148.33 | 41 | 0.45 |
| 2026/03/12 | 231.5 | +0 | +0 | 10,904 | 250,418.3 | 3,549 | 32.55 | 81,502.5 | 32.55 | 81,541.45 | 32.56 | +38.95 | +109.75 | 32 | 0.29 |
| 2026/03/11 | 231.5 | +9.5 | +4.28 | 18,939 | 437,084.98 | 7,429 | 39.23 | 170,929.45 | 39.11 | 171,758.9 | 39.3 | +829.45 | +1,116.5 | 0 | 0 |
| 2026/03/10 | 222 | +6.5 | +3.02 | 22,007 | 485,994.7 | 9,195 | 41.78 | 202,622.05 | 41.69 | 203,530 | 41.88 | +907.95 | +987.44 | 0 | 0 |
| 2026/03/09 | 215.5 | +0 | +0 | 14,931 | 315,530.52 | 6,590 | 44.14 | 138,206.05 | 43.8 | 140,140 | 44.41 | +1,933.95 | +2,934.67 | 0 | 0 |
| 2026/03/06 | 215.5 | +4.5 | +2.13 | 12,493 | 262,816.71 | 5,684 | 45.5 | 118,836.3 | 45.22 | 119,411.15 | 45.44 | +574.85 | +1,011.35 | 0 | 0 |
| 2026/03/05 | 211 | +15.5 | +7.93 | 43,341 | 901,722.44 | 23,362 | 53.9 | 484,396 | 53.72 | 487,013.9 | 54.01 | +2,617.9 | +1,120.58 | 122 | 0.28 |
| 2026/03/04 | 195.5 | +17.5 | +9.83 | 31,072 | 601,054.94 | 11,907 | 38.32 | 228,519.75 | 38.02 | 230,075.3 | 38.28 | +1,555.55 | +1,306.42 | 7 | 0.02 |
| 2026/03/03 | 178 | -7 | -3.78 | 10,641 | 192,641.59 | 3,328 | 31.28 | 60,172.75 | 31.24 | 60,717.15 | 31.52 | +544.4 | +1,635.82 | 1 | 0.01 |
| 2026/03/02 | 185 | +1 | +0.54 | 11,490 | 214,525.41 | 3,346 | 29.12 | 62,167.6 | 28.98 | 62,617.25 | 29.19 | +449.65 | +1,343.84 | 2 | 0.02 |
| 2026/02/26 | 184 | +1 | +0.55 | 10,467 | 192,781.65 | 3,430 | 32.77 | 63,169.35 | 32.77 | 63,326.45 | 32.85 | +157.1 | +458.02 | 3 | 0.03 |
| 2026/02/25 | 183 | +2.5 | +1.39 | 8,528 | 154,588.78 | 3,045 | 35.7 | 55,022.8 | 35.59 | 55,129.15 | 35.66 | +106.35 | +349.26 | 0 | 0 |
| 2026/02/24 | 180.5 | +3 | +1.69 | 6,834 | 122,428 | 2,213 | 32.38 | 39,424.85 | 32.2 | 39,616.15 | 32.36 | +191.3 | +864.44 | 2 | 0.03 |
| 2026/02/23 | 177.5 | +2.5 | +1.43 | 12,938 | 230,531.5 | 4,577 | 35.38 | 81,468.3 | 35.34 | 81,700.9 | 35.44 | +232.6 | +508.19 | 51 | 0.39 |
| 2026/02/11 | 175 | +6.5 | +3.86 | 14,114 | 243,188.95 | 4,946 | 35.04 | 84,628.2 | 34.8 | 85,154 | 35.02 | +525.8 | +1,063.08 | 1 | 0.01 |
| 2026/02/10 | 168.5 | +12.5 | +8.01 | 15,572 | 260,775.24 | 7,538 | 48.41 | 125,892.3 | 48.28 | 126,015.95 | 48.32 | +123.65 | +164.04 | 3 | 0.02 |
| 2026/02/09 | 156 | +1.5 | +0.97 | 3,438 | 53,525.18 | 798 | 23.21 | 12,417.3 | 23.2 | 12,432.6 | 23.23 | +15.3 | +191.73 | 0 | 0 |
| 2026/02/06 | 154.5 | -1 | -0.64 | 5,493 | 84,529.71 | 1,476 | 26.87 | 22,685.3 | 26.84 | 22,714.8 | 26.87 | +29.5 | +199.86 | 0 | 0 |
| 2026/02/05 | 155.5 | -4 | -2.51 | 4,166 | 65,298.43 | 1,592 | 38.21 | 24,949.45 | 38.21 | 25,014.05 | 38.31 | +64.6 | +405.78 | 0 | 0 |
| 2026/02/04 | 159.5 | +3 | +1.92 | 4,850 | 76,474.24 | 1,739 | 35.85 | 27,283.2 | 35.68 | 27,430.35 | 35.87 | +147.15 | +846.18 | 0 | 0 |
| 2026/02/03 | 156.5 | +4 | +2.62 | 8,204 | 129,076.91 | 3,092 | 37.69 | 48,513.75 | 37.59 | 48,677.55 | 37.71 | +163.8 | +529.75 | 2 | 0.02 |
| 2026/02/02 | 152.5 | -3.5 | -2.24 | 5,088 | 78,355.59 | 1,898 | 37.3 | 29,208.1 | 37.28 | 29,396.3 | 37.52 | +188.2 | +991.57 | 1 | 0.02 |
| 2026/01/30 | 156 | -3 | -1.89 | 7,732 | 120,265.16 | 2,068 | 26.75 | 32,155.75 | 26.74 | 32,237.4 | 26.81 | +81.65 | +394.83 | 0 | 0 |
| 2026/01/29 | 159 | -6 | -3.64 | 9,824 | 157,536.35 | 3,405 | 34.66 | 54,714.2 | 34.73 | 54,838.25 | 34.81 | +124.05 | +364.32 | 6 | 0.06 |
| 2026/01/28 | 165 | +7.5 | +4.76 | 20,971 | 344,086.47 | 8,920 | 42.53 | 145,839.25 | 42.38 | 146,735 | 42.64 | +895.75 | +1,004.2 | 15 | 0.07 |
| 2026/01/27 | 157.5 | +10 | +6.78 | 25,435 | 401,627.72 | 12,997 | 51.1 | 206,176.85 | 51.34 | 205,741.5 | 51.23 | -435.35 | -334.96 | 3 | 0.01 |
| 2026/01/26 | 147.5 | +1 | +0.68 | 5,062 | 74,109.14 | 1,476 | 29.16 | 21,638 | 29.2 | 21,664.95 | 29.23 | +26.95 | +182.59 | 0 | 0 |
| 2026/01/23 | 146.5 | -2 | -1.35 | 4,132 | 60,919.84 | 1,347 | 32.6 | 19,854.95 | 32.59 | 19,909.7 | 32.68 | +54.75 | +406.46 | 1 | 0.02 |
| 2026/01/22 | 148.5 | -2.5 | -1.66 | 5,525 | 82,317.86 | 1,321 | 23.91 | 19,755.25 | 24 | 19,857.3 | 24.12 | +102.05 | +772.52 | 1 | 0.02 |
| 2026/01/21 | 151 | +4 | +2.72 | 5,975 | 90,103.48 | 1,224 | 20.48 | 18,383.8 | 20.4 | 18,445.2 | 20.47 | +61.4 | +501.63 | 1 | 0.02 |
| 2026/01/20 | 147 | -1.5 | -1.01 | 4,157 | 61,386.51 | 1,377 | 33.13 | 20,294.05 | 33.06 | 20,436.25 | 33.29 | +142.2 | +1,032.68 | 1 | 0.02 |
| 2026/01/19 | 148.5 | -0.5 | -0.34 | 5,603 | 84,081.34 | 1,740 | 31.06 | 26,043.55 | 30.97 | 26,204.85 | 31.17 | +161.3 | +927.01 | 3 | 0.05 |
| 2026/01/16 | 149 | -3 | -1.97 | 4,540 | 67,943.1 | 1,191 | 26.23 | 17,802.35 | 26.2 | 17,897.4 | 26.34 | +95.05 | +798.07 | 2 | 0.04 |
| 2026/01/15 | 152 | -2.5 | -1.62 | 3,631 | 55,313.73 | 1,054 | 29.03 | 16,045.65 | 29.01 | 16,073.15 | 29.06 | +27.5 | +260.91 | 1 | 0.03 |
| 2026/01/14 | 154.5 | +3 | +1.98 | 9,266 | 143,722.6 | 3,654 | 39.44 | 56,612.4 | 39.39 | 56,754.15 | 39.49 | +141.75 | +387.93 | 1 | 0.01 |
| 2026/01/13 | 151.5 | +7.5 | +5.21 | 13,137 | 199,909.61 | 4,256 | 32.4 | 64,675 | 32.35 | 64,863.2 | 32.45 | +188.2 | +442.2 | 6 | 0.05 |
| 2026/01/12 | 144 | -2.5 | -1.71 | 6,749 | 97,521.99 | 1,707 | 25.29 | 24,677 | 25.3 | 24,737.25 | 25.37 | +60.25 | +352.96 | 3 | 0.04 |
| 2026/01/09 | 146.5 | +1 | +0.69 | 2,580 | 37,569.39 | 729 | 28.26 | 10,603.75 | 28.22 | 10,630.4 | 28.3 | +26.65 | +365.57 | 1 | 0.04 |
| 2026/01/08 | 145.5 | -2 | -1.36 | 4,675 | 68,282.61 | 889 | 19.01 | 12,971.55 | 19 | 12,998 | 19.04 | +26.45 | +297.53 | 1 | 0.02 |
| 2026/01/07 | 147.5 | +1 | +0.68 | 8,658 | 127,319.88 | 2,490 | 28.76 | 36,715.8 | 28.84 | 36,758.75 | 28.87 | +42.95 | +172.49 | 2 | 0.02 |
| 2026/01/06 | 146.5 | +7 | +5.02 | 10,711 | 155,090.22 | 2,419 | 22.59 | 34,730.65 | 22.39 | 35,083.35 | 22.62 | +352.7 | +1,458.04 | 0 | 0 |
| 2026/01/05 | 139.5 | -1 | -0.71 | 8,667 | 122,093.28 | 2,537 | 29.27 | 35,697.9 | 29.24 | 35,773.45 | 29.3 | +75.55 | +297.79 | 0 | 0 |
| 2026/01/02 | 140.5 | +3.5 | +2.55 | 9,938 | 138,663.47 | 3,365 | 33.86 | 46,800.1 | 33.75 | 47,076 | 33.95 | +275.9 | +819.91 | 5 | 0.05 |
| 2025/12/31 | 137 | +0 | +0 | 9,543 | 130,342.71 | 3,213 | 33.67 | 43,763.4 | 33.58 | 43,946.95 | 33.72 | +183.55 | +571.27 | 1 | 0.01 |
| 2025/12/30 | 137 | +1 | +0.74 | 13,904 | 189,622.71 | 5,442 | 39.14 | 73,876.1 | 38.96 | 74,365.55 | 39.22 | +489.45 | +899.39 | 2 | 0.01 |
| 2025/12/29 | 136 | -4 | -2.86 | 7,612 | 104,204.15 | 2,012 | 26.43 | 27,602.35 | 26.49 | 27,660.35 | 26.54 | +58 | +288.27 | -- | -- |
| 2025/12/26 | 140 | -2.5 | -1.75 | 12,730 | 179,968.28 | 5,810 | 45.64 | 81,959.65 | 45.54 | 82,351.6 | 45.76 | +391.95 | +674.61 | -- | -- |
| 2025/12/19 | 152 | +5 | +3.4 | 18,117 | 276,903.95 | 6,684 | 36.89 | 101,941.2 | 36.81 | 102,385.3 | 36.98 | +444.1 | +664.42 | -- | -- |
| 2025/12/18 | 147 | +1 | +0.68 | 12,395 | 183,783.88 | 4,356 | 35.14 | 64,470.05 | 35.08 | 64,823.3 | 35.27 | +353.25 | +810.95 | -- | -- |
| 2025/12/17 | 146 | -0.5 | -0.34 | 14,895 | 219,402.24 | 6,901 | 46.33 | 101,601.25 | 46.31 | 101,990.45 | 46.49 | +389.2 | +563.98 | -- | -- |
| 2025/12/16 | 146.5 | -1.5 | -1.01 | 14,039 | 206,473.57 | 5,243 | 37.35 | 77,064.75 | 37.32 | 77,318.65 | 37.45 | +253.9 | +484.26 | -- | -- |
| 2025/12/15 | 148 | -3 | -1.99 | 4,981 | 73,965.78 | 2,067 | 41.49 | 30,634.7 | 41.42 | 30,784.85 | 41.62 | +150.15 | +726.42 | -- | -- |
| 2025/11/26 | 140 | +6 | +4.48 | 8,643 | 121,791.43 | 2,260 | 25.56 | 30,993.15 | 25.45 | 31,221.3 | 25.64 | +228.15 | +1,009.51 | -- | -- |
| 2025/11/25 | 134 | +2 | +1.52 | 7,768 | 103,714.53 | 1,821 | 23.44 | 24,237.7 | 23.37 | 24,346.6 | 23.47 | +108.9 | +598.02 | -- | -- |
| 2025/11/24 | 132 | +1.5 | +1.15 | 6,901 | 91,215.41 | 2,069 | 29.98 | 27,337.45 | 29.97 | 27,392.7 | 30.03 | +55.25 | +267.04 | -- | -- |
| 2025/11/21 | 130.5 | -3.5 | -2.61 | 11,915 | 155,718.59 | 2,887 | 24.23 | 37,738.15 | 24.23 | 37,777.8 | 24.26 | +39.65 | +137.34 | -- | -- |
| 2025/11/20 | 134 | +3 | +2.29 | 8,382 | 111,595.21 | 2,122 | 25.32 | 28,323.4 | 25.38 | 28,367.15 | 25.42 | +43.75 | +206.17 | -- | -- |
| 2025/11/19 | 131 | -1 | -0.76 | 13,787 | 182,141.15 | 3,316 | 24.05 | 43,933.55 | 24.12 | 44,145.55 | 24.24 | +212 | +639.32 | -- | -- |
| 2025/11/18 | 132 | -11 | -7.69 | 18,196 | 245,123.39 | 5,030 | 27.64 | 67,272.95 | 27.44 | 67,338.65 | 27.47 | +65.7 | +130.62 | -- | -- |
| 2025/11/17 | 143 | -4 | -2.72 | 10,309 | 149,419.3 | 2,258 | 21.9 | 32,605.45 | 21.82 | 32,714.75 | 21.89 | +109.3 | +484.06 | -- | -- |
| 2025/11/14 | 147 | -2.5 | -1.67 | 7,881 | 116,715.3 | 1,684 | 21.37 | 24,843.95 | 21.29 | 24,899.65 | 21.33 | +55.7 | +330.76 | -- | -- |
| 2025/11/13 | 149.5 | +4 | +2.75 | 10,313 | 152,535.42 | 3,383 | 32.8 | 50,095 | 32.84 | 50,205.5 | 32.91 | +110.5 | +326.63 | -- | -- |
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。
