3189
554
TWD+50.00 (9.92%)
2026.05.21收盤
景碩－現股當沖
景碩最新現股當沖狀況
整理景碩最新(2026/04/24) 當沖狀況。整體成交張數為34,835張，佔整體市場成交張數的60.89%。當日現股當沖之總損益為+7,435萬元、每張平均損益則為+2,134元。
開盤價
540
收盤價
554
當日範圍
531 - 554
成交張數
35,213
開盤價(昨)
513
收盤價(昨)
504
昨日範圍
481 - 520
成交張數(昨)
39,836
成交金額
192.55億
成交金額(昨)
199.58億
52週範圍
77.2 - 554
發行股數
5億
市值
2919億
現股當沖－歷史逐日資訊
開盤價
540
收盤價
554
成交張數
35,213
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 | 526 | +47 | +9.81 | 57,209 | 2,975,562.44 | 34,835 | 60.89 | 1,807,593.4 | 60.75 | 1,815,028.35 | 61 | +7,434.95 | +2,134.33 | 86 | 0.15 |
| 2026/04/23 | 479 | -12.5 | -2.54 | 58,632 | 2,843,547.52 | 39,099 | 66.69 | 1,893,676.65 | 66.6 | 1,902,312.7 | 66.9 | +8,636.05 | +2,208.76 | 69 | 0.12 |
| 2026/04/22 | 491.5 | +18 | +3.8 | 52,010 | 2,578,320.7 | 32,142 | 61.8 | 1,591,962.1 | 61.74 | 1,594,402.3 | 61.84 | +2,440.2 | +759.19 | 45 | 0.09 |
| 2026/04/21 | 473.5 | +43 | +9.99 | 38,002 | 1,759,009.22 | 21,401 | 56.32 | 987,991.6 | 56.17 | 990,566.4 | 56.31 | +2,574.8 | +1,203.12 | 37 | 0.1 |
| 2026/04/20 | 430.5 | +39 | +9.96 | 33,909 | 1,421,327.36 | 14,946 | 44.08 | 615,844.1 | 43.33 | 624,741.45 | 43.95 | +8,897.35 | +5,953 | 15 | 0.04 |
| 2026/04/17 | 391.5 | -2 | -0.51 | 27,130 | 1,076,649.31 | 16,308 | 60.11 | 647,320.1 | 60.12 | 647,465.8 | 60.14 | +145.7 | +89.34 | 35 | 0.13 |
| 2026/04/16 | 393.5 | +10 | +2.61 | 43,262 | 1,692,161.48 | 27,833 | 64.34 | 1,085,930 | 64.17 | 1,089,736.45 | 64.4 | +3,806.45 | +1,367.6 | 99 | 0.23 |
| 2026/04/15 | 383.5 | +12.5 | +3.37 | 42,021 | 1,622,424.77 | 24,856 | 59.15 | 954,662.35 | 58.84 | 958,337.9 | 59.07 | +3,675.55 | +1,478.74 | 52 | 0.12 |
| 2026/04/14 | 371 | +4.5 | +1.23 | 26,463 | 990,404.34 | 14,402 | 54.42 | 538,382.7 | 54.36 | 539,801.85 | 54.5 | +1,419.15 | +985.38 | 43 | 0.16 |
| 2026/04/13 | 366.5 | -14.5 | -3.81 | 24,114 | 892,554.05 | 10,762 | 44.63 | 399,530.4 | 44.76 | 399,207.25 | 44.73 | -323.15 | -300.27 | 14 | 0.06 |
| 2026/04/10 | 381 | -6 | -1.55 | 25,688 | 986,892.8 | 13,460 | 52.4 | 517,802.85 | 52.47 | 518,728.65 | 52.56 | +925.8 | +687.82 | 22 | 0.09 |
| 2026/04/09 | 387 | -7 | -1.78 | 51,903 | 2,043,681.93 | 26,802 | 51.64 | 1,054,817.3 | 51.61 | 1,056,192.3 | 51.68 | +1,375 | +513.02 | 27 | 0.05 |
| 2026/03/19 | 383.5 | +18 | +4.92 | 66,787 | 2,524,389.78 | 45,721 | 68.46 | 1,720,320.2 | 68.15 | 1,733,141.15 | 68.66 | +12,820.95 | +2,804.17 | 124 | 0.19 |
| 2026/03/18 | 365.5 | +24 | +7.03 | 59,260 | 2,120,841.71 | 37,962 | 64.06 | 1,349,487.4 | 63.63 | 1,357,402.05 | 64 | +7,914.65 | +2,084.89 | 92 | 0.16 |
| 2026/03/17 | 341.5 | +4.5 | +1.34 | 61,696 | 2,144,104.62 | 40,523 | 65.68 | 1,405,737.35 | 65.56 | 1,410,868.6 | 65.8 | +5,131.25 | +1,266.26 | 262 | 0.42 |
| 2026/03/16 | 337 | +19.5 | +6.14 | 91,831 | 3,022,241.54 | 67,294 | 73.28 | 2,209,458.15 | 73.11 | 2,216,941.05 | 73.35 | +7,482.9 | +1,111.97 | 124 | 0.14 |
| 2026/03/13 | 317.5 | +28.5 | +9.86 | 48,279 | 1,471,303.81 | 26,878 | 55.67 | 806,920.45 | 54.84 | 815,803.15 | 55.45 | +8,882.7 | +3,304.82 | 72 | 0.15 |
| 2026/03/12 | 289 | -1.5 | -0.52 | 29,350 | 852,318.67 | 19,906 | 67.82 | 578,106.85 | 67.83 | 579,235.15 | 67.96 | +1,128.3 | +566.81 | 59 | 0.2 |
| 2026/03/11 | 290.5 | +16.5 | +6.02 | 26,989 | 785,269.54 | 16,598 | 61.5 | 482,291.05 | 61.42 | 483,564.05 | 61.58 | +1,273 | +766.96 | 36 | 0.13 |
| 2026/03/10 | 274 | +9.5 | +3.59 | 24,723 | 687,830.26 | 16,042 | 64.89 | 445,754.95 | 64.81 | 447,060.4 | 65 | +1,305.45 | +813.77 | 34 | 0.14 |
| 2026/03/09 | 264.5 | -27 | -9.26 | 16,858 | 444,935.46 | 5,878 | 34.87 | 155,219.15 | 34.89 | 155,493.55 | 34.95 | +274.4 | +466.83 | 7 | 0.04 |
| 2026/03/06 | 291.5 | -6 | -2.02 | 20,355 | 604,686.81 | 14,462 | 71.05 | 429,813.75 | 71.08 | 429,953.25 | 71.1 | +139.5 | +96.46 | 62 | 0.3 |
| 2026/03/05 | 297.5 | +13 | +4.57 | 36,205 | 1,084,284.61 | 24,476 | 67.6 | 731,554.85 | 67.47 | 732,843.25 | 67.59 | +1,288.4 | +526.39 | 56 | 0.15 |
| 2026/03/04 | 284.5 | -24.5 | -7.93 | 45,624 | 1,339,186.18 | 29,239 | 64.09 | 859,601.65 | 64.19 | 860,688.2 | 64.27 | +1,086.55 | +371.61 | 110 | 0.24 |
| 2026/03/03 | 309 | +4.5 | +1.48 | 46,757 | 1,479,554.41 | 31,095 | 66.5 | 983,289.7 | 66.46 | 982,545.2 | 66.41 | -744.5 | -239.43 | 72 | 0.15 |
| 2026/03/02 | 304.5 | -10 | -3.18 | 41,298 | 1,288,147.14 | 23,352 | 56.55 | 729,445.65 | 56.63 | 730,255.05 | 56.69 | +809.4 | +346.61 | 31 | 0.08 |
| 2026/02/26 | 314.5 | -11 | -3.38 | 51,207 | 1,621,000.49 | 29,685 | 57.97 | 939,076.1 | 57.93 | 942,935.1 | 58.17 | +3,859 | +1,299.98 | 67 | 0.13 |
| 2026/02/25 | 325.5 | +4.5 | +1.4 | 61,480 | 1,986,705.85 | 36,770 | 59.81 | 1,187,662.7 | 59.78 | 1,190,000.65 | 59.9 | +2,337.95 | +635.83 | 72 | 0.12 |
| 2026/02/24 | 321 | +29 | +9.93 | 34,020 | 1,060,994.33 | 21,107 | 62.04 | 657,744.4 | 61.99 | 658,747.95 | 62.09 | +1,003.55 | +475.46 | 43 | 0.13 |
| 2026/02/23 | 292 | +26.5 | +9.98 | 23,267 | 672,083.84 | 7,808 | 33.56 | 223,804.1 | 33.3 | 225,183.3 | 33.51 | +1,379.2 | +1,766.39 | 9 | 0.04 |
| 2026/02/11 | 265.5 | +12 | +4.73 | 36,128 | 950,931.42 | 21,551 | 59.65 | 565,655.9 | 59.48 | 566,457.75 | 59.57 | +801.85 | +372.07 | 31 | 0.09 |
| 2026/02/10 | 253.5 | -1.5 | -0.59 | 60,687 | 1,585,427.34 | 42,831 | 70.58 | 1,118,585.6 | 70.55 | 1,119,611.65 | 70.62 | +1,026.05 | +239.56 | 141 | 0.23 |
| 2026/02/09 | 255 | +12.5 | +5.15 | 44,875 | 1,129,825.63 | 30,633 | 68.26 | 769,279.8 | 68.09 | 771,953 | 68.32 | +2,673.2 | +872.65 | 80 | 0.18 |
| 2026/02/06 | 242.5 | -21 | -7.97 | 45,778 | 1,096,967.57 | 26,161 | 57.15 | 626,053.75 | 57.07 | 627,416.15 | 57.2 | +1,362.4 | +520.78 | 33 | 0.07 |
| 2026/02/05 | 263.5 | -7 | -2.59 | 57,159 | 1,522,521.22 | 32,436 | 56.75 | 864,485.95 | 56.78 | 864,070 | 56.75 | -415.95 | -128.24 | 52 | 0.09 |
| 2026/02/04 | 270.5 | +24.5 | +9.96 | 78,044 | 2,077,960.85 | 39,004 | 49.98 | 1,032,963.25 | 49.71 | 1,039,365.15 | 50.02 | +6,401.9 | +1,641.34 | 51 | 0.07 |
| 2026/02/03 | 246 | +6.5 | +2.71 | 68,948 | 1,712,858.18 | 43,840 | 63.58 | 1,087,834.3 | 63.51 | 1,090,034.1 | 63.64 | +2,199.8 | +501.78 | 88 | 0.13 |
| 2026/02/02 | 239.5 | -12.5 | -4.96 | 44,450 | 1,069,214.94 | 27,591 | 62.07 | 663,803.45 | 62.08 | 663,092.65 | 62.02 | -710.8 | -257.62 | 44 | 0.1 |
| 2026/01/30 | 252 | +22.5 | +9.8 | 76,967 | 1,873,803.03 | 46,605 | 60.55 | 1,126,387.55 | 60.11 | 1,134,028.9 | 60.52 | +7,641.35 | +1,639.6 | 92 | 0.12 |
| 2026/01/29 | 229.5 | -14 | -5.75 | 39,666 | 909,948.79 | 19,651 | 49.54 | 450,622.1 | 49.52 | 453,213 | 49.81 | +2,590.9 | +1,318.46 | 163 | 0.41 |
| 2026/01/28 | 243.5 | +15 | +6.56 | 66,708 | 1,592,395.55 | 42,564 | 63.81 | 1,011,257.9 | 63.51 | 1,018,019.3 | 63.93 | +6,761.4 | +1,588.53 | 78 | 0.12 |
| 2026/01/27 | 228.5 | +20.5 | +9.86 | 32,339 | 720,917.65 | 13,178 | 40.75 | 289,476.05 | 40.15 | 294,146.9 | 40.8 | +4,670.85 | +3,544.43 | 52 | 0.16 |
| 2026/01/26 | 208 | -6 | -2.8 | 21,471 | 449,652.25 | 7,828 | 36.46 | 163,974.3 | 36.47 | 164,393.65 | 36.56 | +419.35 | +535.71 | 227 | 1.06 |
| 2026/01/23 | 214 | +8.5 | +4.14 | 31,668 | 664,462.03 | 13,747 | 43.41 | 287,116.9 | 43.21 | 288,417.8 | 43.41 | +1,300.9 | +946.32 | 0 | 0 |
| 2026/01/22 | 205.5 | +5.5 | +2.75 | 30,532 | 638,583.25 | 13,330 | 43.66 | 279,472.95 | 43.76 | 278,307.3 | 43.58 | -1,165.65 | -874.46 | 0 | 0 |
| 2026/01/21 | 200 | -6.5 | -3.15 | 72,927 | 1,519,306.98 | 39,966 | 54.8 | 836,358.3 | 55.05 | 835,196.3 | 54.97 | -1,162 | -290.75 | 0 | 0 |
| 2026/01/20 | 206.5 | -5 | -2.36 | 95,080 | 2,013,569.74 | 59,892 | 62.99 | 1,267,482.05 | 62.95 | 1,270,814.25 | 63.11 | +3,332.2 | +556.37 | 0 | 0 |
| 2026/01/19 | 211.5 | +19 | +9.87 | 68,351 | 1,394,668.41 | 42,632 | 62.37 | 866,925.7 | 62.16 | 872,154.5 | 62.53 | +5,228.8 | +1,226.5 | 110 | 0.16 |
| 2026/01/16 | 192.5 | +17.5 | +10 | 55,502 | 1,039,426.15 | 25,247 | 45.49 | 467,699.4 | 45 | 472,310.7 | 45.44 | +4,611.3 | +1,826.47 | 34 | 0.06 |
| 2026/01/15 | 175 | +3 | +1.74 | 25,414 | 442,224.19 | 15,258 | 60.04 | 265,426.8 | 60.02 | 266,144.05 | 60.18 | +717.25 | +470.08 | 22 | 0.09 |
| 2026/01/14 | 172 | -4.5 | -2.55 | 18,863 | 328,565.93 | 9,044 | 47.95 | 157,916.65 | 48.06 | 158,083 | 48.11 | +166.35 | +183.93 | 5 | 0.03 |
| 2026/01/13 | 176.5 | -4.5 | -2.49 | 35,678 | 642,449.03 | 21,429 | 60.06 | 386,124.85 | 60.1 | 386,165.8 | 60.11 | +40.95 | +19.11 | 40 | 0.11 |
| 2026/01/12 | 181 | +12.5 | +7.42 | 31,251 | 559,812.89 | 17,910 | 57.31 | 319,982.4 | 57.16 | 321,267.4 | 57.39 | +1,285 | +717.48 | 33 | 0.11 |
| 2026/01/09 | 168.5 | +2.5 | +1.51 | 31,041 | 531,898.34 | 19,019 | 61.27 | 325,092.6 | 61.12 | 325,828.45 | 61.26 | +735.85 | +386.9 | 74 | 0.24 |
| 2026/01/08 | 166 | -9 | -5.14 | 27,885 | 472,471.8 | 10,804 | 38.74 | 183,387.45 | 38.81 | 183,665.8 | 38.87 | +278.35 | +257.64 | 81 | 0.29 |
| 2026/01/07 | 175 | +5.5 | +3.24 | 64,764 | 1,168,118.97 | 39,789 | 61.44 | 719,012.35 | 61.55 | 717,030.45 | 61.38 | -1,981.9 | -498.1 | 56 | 0.09 |
| 2026/01/06 | 169.5 | +1.5 | +0.89 | 29,339 | 492,844.33 | 15,827 | 53.95 | 265,338.8 | 53.84 | 266,329.3 | 54.04 | +990.5 | +625.83 | 17 | 0.06 |
| 2026/01/05 | 168 | +12 | +7.69 | 46,626 | 765,720.19 | 25,352 | 54.37 | 412,371.9 | 53.85 | 414,897.65 | 54.18 | +2,525.75 | +996.27 | 41 | 0.09 |
| 2026/01/02 | 156 | -3 | -1.89 | 27,285 | 435,652.99 | 14,481 | 53.07 | 231,602.5 | 53.16 | 231,514.95 | 53.14 | -87.55 | -60.46 | 24 | 0.09 |
| 2025/12/31 | 159 | +11 | +7.43 | 36,658 | 576,237.12 | 16,053 | 43.79 | 250,641.6 | 43.5 | 252,733.05 | 43.86 | +2,091.45 | +1,302.84 | 33 | 0.09 |
| 2025/12/30 | 148 | -2.5 | -1.66 | 9,624 | 142,376.08 | 4,552 | 47.3 | 67,341.75 | 47.3 | 67,491.85 | 47.4 | +150.1 | +329.75 | 9 | 0.09 |
| 2025/12/29 | 150.5 | -2.5 | -1.63 | 11,359 | 171,957.72 | 4,888 | 43.03 | 74,100.15 | 43.09 | 74,092.5 | 43.09 | -7.65 | -15.65 | -- | -- |
| 2025/12/26 | 153 | +9 | +6.25 | 23,900 | 363,707.18 | 10,412 | 43.56 | 157,561.9 | 43.32 | 158,837.55 | 43.67 | +1,275.65 | +1,225.17 | -- | -- |
| 2025/12/19 | 135 | +3 | +2.27 | 8,860 | 119,829.35 | 4,160 | 46.95 | 56,209.1 | 46.91 | 56,332.55 | 47.01 | +123.45 | +296.75 | -- | -- |
| 2025/12/18 | 132 | -4 | -2.94 | 9,314 | 123,769.06 | 3,917 | 42.05 | 52,130.55 | 42.12 | 52,257.35 | 42.22 | +126.8 | +323.72 | -- | -- |
| 2025/12/17 | 136 | -2.5 | -1.81 | 7,592 | 104,391.32 | 3,266 | 43.02 | 44,963.55 | 43.07 | 44,957.85 | 43.07 | -5.7 | -17.45 | -- | -- |
| 2025/12/16 | 138.5 | -7.5 | -5.14 | 10,257 | 143,924.14 | 4,630 | 45.14 | 64,963.65 | 45.14 | 65,049.6 | 45.2 | +85.95 | +185.64 | -- | -- |
| 2025/12/15 | 146 | -5.5 | -3.63 | 8,112 | 118,539.83 | 3,674 | 45.29 | 53,662.5 | 45.27 | 53,707.4 | 45.31 | +44.9 | +122.21 | -- | -- |
| 2025/11/26 | 138 | +0.5 | +0.36 | 13,604 | 191,393.14 | 8,379 | 61.02 | 116,678.95 | 60.96 | 116,813.35 | 61.03 | +134.4 | +160.4 | -- | -- |
| 2025/11/25 | 137.5 | +5.5 | +4.17 | 14,460 | 196,391.03 | 8,538 | 59.05 | 115,671.5 | 58.9 | 115,809.2 | 58.97 | +137.7 | +161.28 | -- | -- |
| 2025/11/24 | 132 | +3 | +2.33 | 11,346 | 146,783.78 | 7,017 | 61.84 | 90,596.55 | 61.72 | 90,877.75 | 61.91 | +281.2 | +400.74 | -- | -- |
| 2025/11/21 | 129 | -10.5 | -7.53 | 14,895 | 195,823.54 | 6,418 | 43.09 | 84,722.65 | 43.26 | 84,671.6 | 43.24 | -51.05 | -79.54 | -- | -- |
| 2025/11/20 | 139.5 | +5 | +3.72 | 22,014 | 308,904.99 | 14,141 | 64.24 | 198,266.95 | 64.18 | 198,548.7 | 64.28 | +281.75 | +199.24 | -- | -- |
| 2025/11/19 | 134.5 | -11 | -7.56 | 26,934 | 370,932.53 | 13,824 | 51.32 | 190,362.7 | 51.32 | 191,076.3 | 51.51 | +713.6 | +516.2 | -- | -- |
| 2025/11/18 | 145.5 | +4 | +2.83 | 51,661 | 752,481.85 | 35,224 | 68.18 | 512,252.1 | 68.08 | 512,876 | 68.16 | +623.9 | +177.12 | -- | -- |
| 2025/11/17 | 141.5 | +4.5 | +3.28 | 28,411 | 410,263.42 | 15,748 | 55.43 | 227,172.8 | 55.37 | 227,147.35 | 55.37 | -25.45 | -16.16 | -- | -- |
| 2025/11/14 | 137 | -7.5 | -5.19 | 23,418 | 324,233.13 | 12,137 | 51.83 | 168,038.85 | 51.83 | 168,044.8 | 51.83 | +5.95 | +4.9 | -- | -- |
| 2025/11/13 | 144.5 | +13 | +9.89 | 37,188 | 517,938.58 | 16,328 | 43.91 | 225,250.9 | 43.49 | 226,769.85 | 43.78 | +1,518.95 | +930.27 | -- | -- |
| 2025/11/12 | 131.5 | +3.5 | +2.73 | 9,632 | 125,581.36 | 4,349 | 45.15 | 56,665.2 | 45.12 | 56,666.65 | 45.12 | +1.45 | +3.33 | -- | -- |
| 2025/11/11 | 128 | +0 | +0 | 6,620 | 85,143.82 | 2,997 | 45.27 | 38,482.2 | 45.2 | 38,575.3 | 45.31 | +93.1 | +310.64 | -- | -- |
| 2025/11/10 | 128 | +0 | +0 | 7,516 | 96,165.92 | 3,817 | 50.79 | 48,744.05 | 50.69 | 48,851.55 | 50.8 | +107.5 | +281.63 | -- | -- |
| 2025/11/07 | 128 | -2 | -1.54 | 5,615 | 72,047.57 | 2,577 | 45.89 | 33,037.65 | 45.86 | 33,100.25 | 45.94 | +62.6 | +242.92 | -- | -- |
| 2025/11/06 | 130 | -2.5 | -1.89 | 11,140 | 144,920.23 | 6,019 | 54.03 | 78,286.45 | 54.02 | 78,416.65 | 54.11 | +130.2 | +216.32 | -- | -- |
| 2025/11/05 | 132.5 | -2 | -1.49 | 12,840 | 167,217.43 | 6,697 | 52.16 | 86,957.8 | 52 | 87,390.25 | 52.26 | +432.45 | +645.74 | -- | -- |
| 2025/11/04 | 134.5 | -4.5 | -3.24 | 15,619 | 215,555.62 | 8,133 | 52.07 | 112,293.15 | 52.09 | 112,513.7 | 52.2 | +220.55 | +271.18 | -- | -- |
| 2025/11/03 | 139 | +2.5 | +1.83 | 29,599 | 415,929.09 | 17,579 | 59.39 | 246,979.65 | 59.38 | 247,259.55 | 59.45 | +279.9 | +159.22 | -- | -- |
| 2025/10/31 | 136.5 | -1 | -0.73 | 10,257 | 141,125.14 | 4,991 | 48.66 | 68,667.55 | 48.66 | 68,771.3 | 48.73 | +103.75 | +207.87 | -- | -- |
| 2025/10/30 | 137.5 | -1.5 | -1.08 | 11,011 | 152,171.2 | 5,672 | 51.51 | 78,456.5 | 51.56 | 78,369.7 | 51.5 | -86.8 | -153.03 | -- | -- |
| 2025/10/29 | 139 | +1.5 | +1.09 | 13,470 | 186,015.94 | 6,794 | 50.44 | 93,639.45 | 50.34 | 93,846.85 | 50.45 | +207.4 | +305.27 | -- | -- |
| 2025/10/28 | 137.5 | -11 | -7.41 | 37,424 | 520,968.16 | 19,363 | 51.74 | 269,695.45 | 51.77 | 270,458.3 | 51.91 | +762.85 | +393.97 | -- | -- |
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。
