3227
229
TWD+5.50 (2.46%)
2026.05.21收盤
原相－現股當沖
原相最新現股當沖狀況
整理原相最新(2026/04/24) 當沖狀況。整體成交張數為1,931張，佔整體市場成交張數的41.38%。當日現股當沖之總損益為+197萬元、每張平均損益則為+1,018元。
開盤價
227.5
收盤價
229
當日範圍
225.5 - 230.5
成交張數
2,385
開盤價(昨)
218.5
收盤價(昨)
223.5
昨日範圍
218 - 230.5
成交張數(昨)
2,827
成交金額
5.46億
成交金額(昨)
6.37億
52週範圍
177 - 256.5
發行股數
2億
市值
345億
現股當沖－歷史逐日資訊
開盤價
227.5
收盤價
229
成交張數
2,385
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 | 212 | -3 | -1.4 | 4,666 | 100,341.7 | 1,931 | 41.38 | 41,472.05 | 41.33 | 41,668.7 | 41.53 | +196.65 | +1,018.38 | 0 | 0 |
| 2026/04/23 | 215 | -5 | -2.27 | 10,530 | 234,034.7 | 4,527 | 42.99 | 99,932.8 | 42.7 | 100,404.7 | 42.9 | +471.9 | +1,042.41 | 2 | 0.02 |
| 2026/04/22 | 220 | +20 | +10 | 6,185 | 132,365.5 | 1,405 | 22.72 | 29,522.65 | 22.3 | 30,070.3 | 22.72 | +547.65 | +3,897.86 | 2 | 0.03 |
| 2026/04/21 | 200 | +0 | +0 | 2,195 | 43,918.7 | 513 | 23.37 | 10,257.85 | 23.36 | 10,287.95 | 23.42 | +30.1 | +586.74 | 0 | 0 |
| 2026/04/20 | 200 | +2 | +1.01 | 1,137 | 22,681.1 | 195 | 17.15 | 3,884.65 | 17.13 | 3,889.7 | 17.15 | +5.05 | +258.97 | 2 | 0.18 |
| 2026/04/17 | 198 | +0 | +0 | 1,076 | 21,372.1 | 332 | 30.86 | 6,598.95 | 30.88 | 6,621.55 | 30.98 | +22.6 | +680.72 | 0 | 0 |
| 2026/04/16 | 198 | +7.5 | +3.94 | 1,821 | 35,919.5 | 391 | 21.47 | 7,650.15 | 21.3 | 7,731.6 | 21.52 | +81.45 | +2,083.12 | 0 | 0 |
| 2026/04/15 | 190.5 | +0 | +0 | 1,219 | 23,445 | 314 | 25.76 | 6,029.4 | 25.72 | 6,041.95 | 25.77 | +12.55 | +399.68 | 0 | 0 |
| 2026/04/14 | 190.5 | +2.5 | +1.33 | 715 | 13,601.65 | 153 | 21.4 | 2,907.1 | 21.37 | 2,910.5 | 21.4 | +3.4 | +222.22 | 0 | 0 |
| 2026/04/13 | 188 | +0.5 | +0.27 | 577 | 10,830.75 | 124 | 21.49 | 2,323.55 | 21.45 | 2,328.45 | 21.5 | +4.9 | +395.16 | 0 | 0 |
| 2026/04/10 | 187.5 | +0.5 | +0.27 | 696 | 13,168.15 | 182 | 26.15 | 3,438.15 | 26.11 | 3,442.7 | 26.14 | +4.55 | +250 | 4 | 0.57 |
| 2026/04/09 | 187 | -2 | -1.06 | 699 | 13,126.1 | 139 | 19.89 | 2,607.7 | 19.87 | 2,611.45 | 19.9 | +3.75 | +269.78 | 0 | 0 |
| 2026/04/08 | 189 | +6.5 | +3.56 | 840 | 15,812.8 | 142 | 16.9 | 2,663.35 | 16.84 | 2,674.7 | 16.91 | +11.35 | +799.3 | 0 | 0 |
| 2026/04/07 | 182.5 | +2.5 | +1.39 | 404 | 7,355.45 | 89 | 22.03 | 1,617.7 | 21.99 | 1,621.1 | 22.04 | +3.4 | +382.02 | 0 | 0 |
| 2026/04/02 | 180 | -2.5 | -1.37 | 595 | 10,720.6 | 153 | 25.71 | 2,759.1 | 25.74 | 2,770.25 | 25.84 | +11.15 | +728.76 | 0 | 0 |
| 2026/04/01 | 182.5 | +5.5 | +3.11 | 725 | 13,178.25 | 112 | 15.45 | 2,035.3 | 15.44 | 2,037.85 | 15.46 | +2.55 | +227.68 | 0 | 0 |
| 2026/03/31 | 177 | -8.5 | -4.58 | 1,512 | 27,323.95 | 281 | 18.58 | 5,109.6 | 18.7 | 5,113.35 | 18.71 | +3.75 | +133.45 | 2 | 0.13 |
| 2026/03/30 | 185.5 | -4 | -2.11 | 598 | 11,102.25 | 153 | 25.59 | 2,842 | 25.6 | 2,843.4 | 25.61 | +1.4 | +91.5 | 0 | 0 |
| 2026/03/27 | 189.5 | +0 | +0 | 582 | 10,934.4 | 124 | 21.31 | 2,325.35 | 21.27 | 2,333.55 | 21.34 | +8.2 | +661.29 | 0 | 0 |
| 2026/03/26 | 189.5 | -3.5 | -1.81 | 685 | 13,095.8 | 85 | 12.41 | 1,641.65 | 12.54 | 1,625.3 | 12.41 | -16.35 | -1,923.53 | 2 | 0.29 |
| 2026/03/25 | 193 | +4 | +2.12 | 363 | 6,988.65 | 25 | 6.89 | 481.2 | 6.89 | 482.15 | 6.9 | +0.95 | +380 | 0 | 0 |
| 2026/03/24 | 189 | -1.5 | -0.79 | 543 | 10,379.35 | 170 | 31.31 | 3,260.85 | 31.42 | 3,241.8 | 31.23 | -19.05 | -1,120.59 | 0 | 0 |
| 2026/03/23 | 190.5 | -4.5 | -2.31 | 609 | 11,658.5 | 187 | 30.71 | 3,576.95 | 30.68 | 3,584.05 | 30.74 | +7.1 | +379.68 | 0 | 0 |
| 2026/03/20 | 195 | +4.5 | +2.36 | 904 | 17,609.3 | 271 | 29.98 | 5,258.2 | 29.86 | 5,277 | 29.97 | +18.8 | +693.73 | 0 | 0 |
| 2026/03/19 | 190.5 | -7 | -3.54 | 981 | 18,990.05 | 150 | 15.29 | 2,915.25 | 15.35 | 2,906.95 | 15.31 | -8.3 | -553.33 | 0 | 0 |
| 2026/03/18 | 197.5 | +0.5 | +0.25 | 683 | 13,500.5 | 90 | 13.18 | 1,779.7 | 13.18 | 1,779.55 | 13.18 | -0.15 | -16.67 | 0 | 0 |
| 2026/03/17 | 197 | -1 | -0.51 | 668 | 13,238.05 | 119 | 17.81 | 2,358.65 | 17.82 | 2,359 | 17.82 | +0.35 | +29.41 | 0 | 0 |
| 2026/03/16 | 198 | +0 | +0 | 611 | 12,070.1 | 156 | 25.53 | 3,081.65 | 25.53 | 3,088.85 | 25.59 | +7.2 | +461.54 | 0 | 0 |
| 2026/03/13 | 198 | +0 | +0 | 549 | 10,875.3 | 132 | 24.04 | 2,608.55 | 23.99 | 2,607.7 | 23.98 | -0.85 | -64.39 | 0 | 0 |
| 2026/03/12 | 198 | +0 | +0 | 1,050 | 20,913.7 | 266 | 25.33 | 5,291 | 25.3 | 5,304.2 | 25.36 | +13.2 | +496.24 | 0 | 0 |
| 2026/03/11 | 198 | +8.5 | +4.49 | 825 | 16,198.9 | 142 | 17.21 | 2,771.5 | 17.11 | 2,799.05 | 17.28 | +27.55 | +1,940.14 | 1 | 0.12 |
| 2026/03/10 | 189.5 | +5 | +2.71 | 719 | 13,636.1 | 191 | 26.56 | 3,620.3 | 26.55 | 3,627.35 | 26.6 | +7.05 | +369.11 | 0 | 0 |
| 2026/03/09 | 184.5 | -12.5 | -6.35 | 1,478 | 27,371 | 364 | 24.63 | 6,734.3 | 24.6 | 6,762.1 | 24.71 | +27.8 | +763.74 | 0 | 0 |
| 2026/03/06 | 197 | +1.5 | +0.77 | 528 | 10,378.95 | 136 | 25.76 | 2,667.55 | 25.7 | 2,670.3 | 25.73 | +2.75 | +202.21 | 0 | 0 |
| 2026/03/05 | 195.5 | +6.5 | +3.44 | 830 | 16,161.8 | 193 | 23.25 | 3,747.45 | 23.19 | 3,759.85 | 23.26 | +12.4 | +642.49 | 0 | 0 |
| 2026/03/04 | 189 | -9 | -4.55 | 1,574 | 30,085.65 | 380 | 24.14 | 7,269.25 | 24.16 | 7,278.5 | 24.19 | +9.25 | +243.42 | 0 | 0 |
| 2026/03/03 | 198 | -5 | -2.46 | 1,233 | 24,558.45 | 305 | 24.74 | 6,076 | 24.74 | 6,100.6 | 24.84 | +24.6 | +806.56 | 0 | 0 |
| 2026/03/02 | 203 | -3 | -1.46 | 1,187 | 24,167.5 | 346 | 29.15 | 7,019 | 29.04 | 7,047.05 | 29.16 | +28.05 | +810.69 | 0 | 0 |
| 2026/02/26 | 206 | +0 | +0 | 1,410 | 29,184.05 | 172 | 12.2 | 3,557.05 | 12.19 | 3,561.15 | 12.2 | +4.1 | +238.37 | 0 | 0 |
| 2026/02/25 | 206 | +1 | +0.49 | 1,851 | 38,020.9 | 438 | 23.66 | 9,003.95 | 23.68 | 9,017.05 | 23.72 | +13.1 | +299.09 | 0 | 0 |
| 2026/02/24 | 205 | +7 | +3.54 | 1,626 | 33,084.75 | 462 | 28.41 | 9,374.95 | 28.34 | 9,403.5 | 28.42 | +28.55 | +617.97 | 0 | 0 |
| 2026/02/23 | 198 | +7 | +3.66 | 1,875 | 37,014.95 | 431 | 22.99 | 8,431.45 | 22.78 | 8,534.25 | 23.06 | +102.8 | +2,385.15 | 0 | 0 |
| 2026/02/11 | 191 | -2.5 | -1.29 | 1,216 | 23,237.3 | 292 | 24.01 | 5,587 | 24.04 | 5,589.9 | 24.06 | +2.9 | +99.32 | 0 | 0 |
| 2026/02/10 | 193.5 | +8 | +4.31 | 2,007 | 38,483.4 | 750 | 37.37 | 14,350.65 | 37.29 | 14,391.05 | 37.4 | +40.4 | +538.67 | 3 | 0.15 |
| 2026/02/09 | 185.5 | -1.5 | -0.8 | 1,380 | 25,699.95 | 339 | 24.57 | 6,318.8 | 24.59 | 6,332.15 | 24.64 | +13.35 | +393.81 | 0 | 0 |
| 2026/02/06 | 187 | -5 | -2.6 | 2,101 | 39,172.75 | 559 | 26.61 | 10,429.6 | 26.62 | 10,441.9 | 26.66 | +12.3 | +220.04 | 0 | 0 |
| 2026/02/05 | 192 | -3.5 | -1.79 | 1,319 | 25,367.85 | 352 | 26.69 | 6,786.9 | 26.75 | 6,780.95 | 26.73 | -5.95 | -169.03 | 0 | 0 |
| 2026/02/04 | 195.5 | +3.5 | +1.82 | 1,287 | 24,980.05 | 317 | 24.63 | 6,146.9 | 24.61 | 6,173.15 | 24.71 | +26.25 | +828.08 | 0 | 0 |
| 2026/02/03 | 192 | -3 | -1.54 | 1,284 | 24,884.25 | 309 | 24.07 | 6,000.65 | 24.11 | 6,008 | 24.14 | +7.35 | +237.86 | 0 | 0 |
| 2026/02/02 | 195 | -4.5 | -2.26 | 1,948 | 37,695.8 | 569 | 29.21 | 11,032.35 | 29.27 | 11,061.85 | 29.35 | +29.5 | +518.45 | 0 | 0 |
| 2026/01/30 | 199.5 | -9 | -4.32 | 2,176 | 43,820.2 | 389 | 17.88 | 7,836.75 | 17.88 | 7,843.95 | 17.9 | +7.2 | +185.09 | 1 | 0.05 |
| 2026/01/29 | 208.5 | -6 | -2.8 | 1,620 | 34,098.1 | 305 | 18.83 | 6,427.75 | 18.85 | 6,408.75 | 18.8 | -19 | -622.95 | 3 | 0.19 |
| 2026/01/28 | 214.5 | -1.5 | -0.69 | 1,940 | 41,785.6 | 353 | 18.2 | 7,612.25 | 18.22 | 7,613.55 | 18.22 | +1.3 | +36.83 | 2 | 0.1 |
| 2026/01/27 | 216 | +0.5 | +0.23 | 2,369 | 51,338.9 | 769 | 32.46 | 16,677.2 | 32.48 | 16,657.3 | 32.45 | -19.9 | -258.78 | 1 | 0.04 |
| 2026/01/26 | 215.5 | -1 | -0.46 | 2,666 | 56,948.65 | 831 | 31.17 | 17,737.3 | 31.15 | 17,823.15 | 31.3 | +85.85 | +1,033.09 | 2 | 0.08 |
| 2026/01/23 | 216.5 | +10 | +4.84 | 3,864 | 83,134.4 | 1,391 | 36 | 29,798.8 | 35.84 | 29,981.95 | 36.06 | +183.15 | +1,316.68 | 4 | 0.1 |
| 2026/01/22 | 206.5 | +2 | +0.98 | 1,440 | 29,838.45 | 427 | 29.65 | 8,830.6 | 29.59 | 8,854.5 | 29.67 | +23.9 | +559.72 | 0 | 0 |
| 2026/01/21 | 204.5 | -6 | -2.85 | 1,940 | 40,154.4 | 465 | 23.97 | 9,631.85 | 23.99 | 9,634.45 | 23.99 | +2.6 | +55.91 | 2 | 0.1 |
| 2026/01/20 | 210.5 | +2 | +0.96 | 1,285 | 26,865.15 | 260 | 20.23 | 5,414.4 | 20.15 | 5,432.8 | 20.22 | +18.4 | +707.69 | 0 | 0 |
| 2026/01/19 | 208.5 | -0.5 | -0.24 | 1,183 | 24,579.15 | 310 | 26.2 | 6,443.9 | 26.22 | 6,444.5 | 26.22 | +0.6 | +19.35 | 0 | 0 |
| 2026/01/16 | 209 | +0 | +0 | 1,041 | 21,736.75 | 231 | 22.19 | 4,820.55 | 22.18 | 4,828.6 | 22.21 | +8.05 | +348.48 | 0 | 0 |
| 2026/01/15 | 209 | -2.5 | -1.18 | 1,340 | 27,825.4 | 345 | 25.75 | 7,168.4 | 25.76 | 7,183.7 | 25.82 | +15.3 | +443.48 | 0 | 0 |
| 2026/01/14 | 211.5 | +3.5 | +1.68 | 1,114 | 23,417.65 | 115 | 10.32 | 2,414.3 | 10.31 | 2,416 | 10.32 | +1.7 | +147.83 | 0 | 0 |
| 2026/01/13 | 208 | -1.5 | -0.72 | 1,729 | 36,212.95 | 662 | 38.29 | 13,904.3 | 38.4 | 13,843.7 | 38.23 | -60.6 | -915.41 | 0 | 0 |
| 2026/01/12 | 209.5 | +1.5 | +0.72 | 853 | 17,796.8 | 163 | 19.11 | 3,386.25 | 19.03 | 3,397.65 | 19.09 | +11.4 | +699.39 | 0 | 0 |
| 2026/01/09 | 208 | +1.5 | +0.73 | 1,100 | 22,700.9 | 312 | 28.36 | 6,404.45 | 28.21 | 6,451.3 | 28.42 | +46.85 | +1,501.6 | 1 | 0.09 |
| 2026/01/08 | 206.5 | -4 | -1.9 | 1,097 | 22,720.75 | 224 | 20.42 | 4,643.2 | 20.44 | 4,637.35 | 20.41 | -5.85 | -261.16 | 0 | 0 |
| 2026/01/07 | 210.5 | -0.5 | -0.24 | 1,675 | 35,143.65 | 477 | 28.48 | 10,009.75 | 28.48 | 10,027 | 28.53 | +17.25 | +361.64 | 0 | 0 |
| 2026/01/06 | 211 | +6 | +2.93 | 2,049 | 42,908.75 | 387 | 18.89 | 8,069.6 | 18.81 | 8,115.05 | 18.91 | +45.45 | +1,174.42 | 1 | 0.05 |
| 2026/01/05 | 205 | -1 | -0.49 | 2,341 | 48,284 | 776 | 33.15 | 16,017.9 | 33.17 | 16,027.75 | 33.19 | +9.85 | +126.93 | 0 | 0 |
| 2026/01/02 | 206 | +3.5 | +1.73 | 1,907 | 39,193.05 | 676 | 35.45 | 13,852.55 | 35.34 | 13,899.7 | 35.46 | +47.15 | +697.49 | 0 | 0 |
| 2025/12/31 | 202.5 | +0 | +0 | 660 | 13,387.45 | 145 | 21.97 | 2,943.1 | 21.98 | 2,941.6 | 21.97 | -1.5 | -103.45 | 0 | 0 |
| 2025/12/30 | 202.5 | +0 | +0 | 518 | 10,462.15 | 178 | 34.36 | 3,589.15 | 34.31 | 3,596.6 | 34.38 | +7.45 | +418.54 | 0 | 0 |
| 2025/12/29 | 202.5 | +2 | +1 | 757 | 15,368.8 | 179 | 23.65 | 3,625.4 | 23.59 | 3,632.8 | 23.64 | +7.4 | +413.41 | -- | -- |
| 2025/12/26 | 200.5 | -2.5 | -1.23 | 992 | 19,897.7 | 225 | 22.68 | 4,517.1 | 22.7 | 4,516.3 | 22.7 | -0.8 | -35.56 | -- | -- |
| 2025/12/19 | 205.5 | +6.5 | +3.27 | 1,107 | 22,338.8 | 386 | 34.87 | 7,755.65 | 34.72 | 7,786.75 | 34.86 | +31.1 | +805.7 | -- | -- |
| 2025/12/18 | 199 | -2 | -1 | 464 | 9,263.35 | 140 | 30.17 | 2,795.8 | 30.18 | 2,797 | 30.19 | +1.2 | +85.71 | -- | -- |
| 2025/12/17 | 201 | -2 | -0.99 | 1,029 | 20,765.85 | 188 | 18.27 | 3,799.4 | 18.3 | 3,805.35 | 18.33 | +5.95 | +316.49 | -- | -- |
| 2025/12/16 | 203 | -3 | -1.46 | 1,914 | 38,429.25 | 719 | 37.57 | 14,417.15 | 37.52 | 14,449.75 | 37.6 | +32.6 | +453.41 | -- | -- |
| 2025/12/15 | 206 | +2.5 | +1.23 | 773 | 15,810.2 | 330 | 42.69 | 6,727.55 | 42.55 | 6,761.35 | 42.77 | +33.8 | +1,024.24 | -- | -- |
| 2025/11/26 | 208.5 | +4 | +1.96 | 1,152 | 23,965.95 | 298 | 25.87 | 6,200.5 | 25.87 | 6,204.4 | 25.89 | +3.9 | +130.87 | -- | -- |
| 2025/11/25 | 204.5 | +6.5 | +3.28 | 897 | 18,243.25 | 259 | 28.87 | 5,256.8 | 28.82 | 5,273.3 | 28.91 | +16.5 | +637.07 | -- | -- |
| 2025/11/24 | 198 | +0 | +0 | 1,322 | 26,219.8 | 372 | 28.14 | 7,373.55 | 28.12 | 7,392.85 | 28.2 | +19.3 | +518.82 | -- | -- |
| 2025/11/21 | 198 | -8 | -3.88 | 1,591 | 31,648.95 | 447 | 28.1 | 8,891.25 | 28.09 | 8,931.9 | 28.22 | +40.65 | +909.4 | -- | -- |
| 2025/11/20 | 206 | +6.5 | +3.26 | 1,315 | 27,025.85 | 448 | 34.07 | 9,202 | 34.05 | 9,219.75 | 34.11 | +17.75 | +396.21 | -- | -- |
| 2025/11/19 | 199.5 | -3.5 | -1.72 | 1,583 | 31,876 | 542 | 34.24 | 10,912.7 | 34.23 | 10,946.15 | 34.34 | +33.45 | +617.16 | -- | -- |
| 2025/11/18 | 203 | -8 | -3.79 | 2,060 | 42,526.45 | 488 | 23.69 | 10,078.1 | 23.7 | 10,082.55 | 23.71 | +4.45 | +91.19 | -- | -- |
| 2025/11/17 | 211 | -2 | -0.94 | 1,789 | 37,971.95 | 538 | 30.07 | 11,427.75 | 30.1 | 11,423.25 | 30.08 | -4.5 | -83.64 | -- | -- |
| 2025/11/14 | 213 | -9.5 | -4.27 | 2,933 | 63,858.35 | 891 | 30.38 | 19,392.45 | 30.37 | 19,464.7 | 30.48 | +72.25 | +810.89 | -- | -- |
| 2025/11/13 | 222.5 | -2.5 | -1.11 | 2,013 | 44,915.4 | 706 | 35.07 | 15,759.4 | 35.09 | 15,758.7 | 35.09 | -0.7 | -9.92 | -- | -- |
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。
