3680
506
TWD-8.00 (-1.56%)
2026.05.20收盤
家登－現股當沖
家登最新現股當沖狀況
整理家登最新(2026/04/24) 當沖狀況。整體成交張數為1,942張，佔整體市場成交張數的46.95%。當日現股當沖之總損益為+120萬元、每張平均損益則為+619元。
開盤價
513
收盤價
506
當日範圍
498.5 - 519
成交張數
2,690
開盤價(昨)
540
收盤價(昨)
514
昨日範圍
503 - 540
成交張數(昨)
3,824
成交金額
13.64億
成交金額(昨)
19.80億
52週範圍
283 - 616
發行股數
9604萬
市值
486億
現股當沖－歷史逐日資訊
開盤價
513
收盤價
506
成交張數
2,690
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 | 459 | -9.5 | -2.03 | 4,136 | 192,889.85 | 1,942 | 46.95 | 90,676.35 | 47.01 | 90,796.55 | 47.07 | +120.2 | +618.95 | 1 | 0.02 |
| 2026/04/23 | 468.5 | -26.5 | -5.35 | 5,060 | 241,929.2 | 2,174 | 42.96 | 104,271 | 43.1 | 104,087.05 | 43.02 | -183.95 | -846.14 | 8 | 0.16 |
| 2026/04/22 | 495 | -8 | -1.59 | 4,227 | 212,602.2 | 1,799 | 42.56 | 90,624.15 | 42.63 | 90,527.8 | 42.58 | -96.35 | -535.58 | 5 | 0.12 |
| 2026/04/21 | 503 | +30 | +6.34 | 8,820 | 434,187.25 | 4,674 | 52.99 | 228,910.6 | 52.72 | 230,638.6 | 53.12 | +1,728 | +3,697.05 | 10 | 0.11 |
| 2026/04/20 | 473 | +43 | +10 | 4,179 | 192,668.3 | 1,438 | 34.41 | 65,271.3 | 33.88 | 66,132.35 | 34.32 | +861.05 | +5,987.83 | 2 | 0.05 |
| 2026/04/17 | 430 | -5 | -1.15 | 3,310 | 141,713.75 | 1,315 | 39.73 | 56,236.75 | 39.68 | 56,464.8 | 39.84 | +228.05 | +1,734.22 | 0 | 0 |
| 2026/04/16 | 435 | +33 | +8.21 | 7,384 | 313,125.85 | 2,850 | 38.6 | 120,095.15 | 38.35 | 120,850.15 | 38.59 | +755 | +2,649.12 | 8 | 0.11 |
| 2026/04/15 | 402 | -2.5 | -0.62 | 2,199 | 87,916.6 | 927 | 42.16 | 37,057.2 | 42.15 | 37,243.25 | 42.36 | +186.05 | +2,007.01 | 1 | 0.05 |
| 2026/04/14 | 404.5 | +23 | +6.03 | 4,605 | 182,143.05 | 1,760 | 38.22 | 68,930.6 | 37.84 | 69,873.45 | 38.36 | +942.85 | +5,357.1 | 5 | 0.11 |
| 2026/04/13 | 381.5 | -9 | -2.3 | 1,657 | 63,288.85 | 390 | 23.54 | 14,917.35 | 23.57 | 14,925.55 | 23.58 | +8.2 | +210.26 | 0 | 0 |
| 2026/04/10 | 390.5 | -27 | -6.47 | 3,723 | 147,609.45 | 1,283 | 34.46 | 50,997.1 | 34.55 | 50,986.55 | 34.54 | -10.55 | -82.23 | 4 | 0.11 |
| 2026/04/09 | 417.5 | +13 | +3.21 | 1,895 | 78,777.95 | 670 | 35.36 | 27,738.9 | 35.21 | 27,861.8 | 35.37 | +122.9 | +1,834.33 | 0 | 0 |
| 2026/04/08 | 404.5 | +27.5 | +7.29 | 1,650 | 65,600 | 404 | 24.48 | 15,896.85 | 24.23 | 16,044.25 | 24.46 | +147.4 | +3,648.51 | 1 | 0.06 |
| 2026/04/07 | 377 | +2 | +0.53 | 841 | 31,794.35 | 383 | 45.54 | 14,475.7 | 45.53 | 14,481.65 | 45.55 | +5.95 | +155.35 | 0 | 0 |
| 2026/04/02 | 375 | -2 | -0.53 | 893 | 33,873 | 342 | 38.3 | 13,010.9 | 38.41 | 12,995 | 38.36 | -15.9 | -464.91 | 0 | 0 |
| 2026/04/01 | 377 | +0.5 | +0.13 | 1,077 | 41,223.85 | 325 | 30.18 | 12,453.35 | 30.21 | 12,489.3 | 30.3 | +35.95 | +1,106.15 | 0 | 0 |
| 2026/03/31 | 376.5 | -19.5 | -4.92 | 909 | 34,851.9 | 298 | 32.78 | 11,436.7 | 32.82 | 11,480.45 | 32.94 | +43.75 | +1,468.12 | 0 | 0 |
| 2026/03/30 | 396 | -14 | -3.41 | 939 | 37,074.25 | 425 | 45.26 | 16,796 | 45.3 | 16,806.2 | 45.33 | +10.2 | +240 | 0 | 0 |
| 2026/03/27 | 410 | +6 | +1.49 | 907 | 36,421.8 | 290 | 31.97 | 11,554 | 31.72 | 11,707.5 | 32.14 | +153.5 | +5,293.1 | 17 | 1.87 |
| 2026/03/26 | 404 | -8.5 | -2.06 | 1,823 | 76,460.8 | 557 | 30.55 | 23,576.2 | 30.83 | 23,234.35 | 30.39 | -341.85 | -6,137.34 | 16 | 0.88 |
| 2026/03/25 | 412.5 | +26.5 | +6.87 | 1,449 | 59,059.6 | 319 | 22.02 | 12,903.35 | 21.85 | 13,052.75 | 22.1 | +149.4 | +4,683.39 | 0 | 0 |
| 2026/03/24 | 386 | -17 | -4.22 | 1,751 | 70,357.05 | 645 | 36.84 | 26,320.1 | 37.41 | 25,741.2 | 36.59 | -578.9 | -8,975.19 | 0 | 0 |
| 2026/03/23 | 403 | +11 | +2.81 | 1,281 | 51,331.9 | 342 | 26.7 | 13,627.3 | 26.55 | 13,744.6 | 26.78 | +117.3 | +3,429.82 | 0 | 0 |
| 2026/03/20 | 392 | -1 | -0.25 | 802 | 31,855.2 | 342 | 42.64 | 13,555.95 | 42.55 | 13,597.3 | 42.68 | +41.35 | +1,209.06 | 0 | 0 |
| 2026/03/19 | 393 | -13 | -3.2 | 761 | 30,079 | 155 | 20.37 | 6,145.55 | 20.43 | 6,151.3 | 20.45 | +5.75 | +370.97 | 0 | 0 |
| 2026/03/18 | 406 | +25 | +6.56 | 1,635 | 65,686.35 | 666 | 40.73 | 26,636.2 | 40.55 | 26,848.55 | 40.87 | +212.35 | +3,188.44 | 5 | 0.31 |
| 2026/03/17 | 381 | +2 | +0.53 | 449 | 17,235.85 | 148 | 32.96 | 5,685.4 | 32.99 | 5,675 | 32.93 | -10.4 | -702.7 | 0 | 0 |
| 2026/03/16 | 379 | -2 | -0.52 | 581 | 22,061.15 | 178 | 30.64 | 6,750.45 | 30.6 | 6,769.65 | 30.69 | +19.2 | +1,078.65 | 0 | 0 |
| 2026/03/13 | 381 | -3 | -0.78 | 668 | 25,260.7 | 251 | 37.57 | 9,450.5 | 37.41 | 9,496.1 | 37.59 | +45.6 | +1,816.73 | 0 | 0 |
| 2026/03/12 | 384 | -6 | -1.54 | 503 | 19,411.8 | 227 | 45.13 | 8,766.7 | 45.16 | 8,764.7 | 45.15 | -2 | -88.11 | 0 | 0 |
| 2026/03/11 | 390 | +14 | +3.72 | 558 | 21,767.9 | 138 | 24.73 | 5,367.75 | 24.66 | 5,382.35 | 24.73 | +14.6 | +1,057.97 | 0 | 0 |
| 2026/03/10 | 376 | +11.5 | +3.16 | 701 | 26,481.15 | 241 | 34.38 | 9,093.3 | 34.34 | 9,100.4 | 34.37 | +7.1 | +294.61 | 0 | 0 |
| 2026/03/09 | 364.5 | -31.5 | -7.95 | 961 | 34,805.15 | 290 | 30.18 | 10,487.4 | 30.13 | 10,544.8 | 30.3 | +57.4 | +1,979.31 | 0 | 0 |
| 2026/03/06 | 396 | -4 | -1 | 473 | 18,738.4 | 203 | 42.92 | 8,041.15 | 42.91 | 8,047.45 | 42.95 | +6.3 | +310.34 | 0 | 0 |
| 2026/03/05 | 400 | +27 | +7.24 | 1,645 | 65,132.3 | 730 | 44.38 | 28,916.65 | 44.4 | 28,940.7 | 44.43 | +24.05 | +329.45 | 0 | 0 |
| 2026/03/04 | 373 | -31.5 | -7.79 | 1,265 | 48,047.95 | 444 | 35.1 | 16,844.75 | 35.06 | 16,929.35 | 35.23 | +84.6 | +1,905.41 | 0 | 0 |
| 2026/03/03 | 404.5 | -10 | -2.41 | 862 | 35,588.4 | 353 | 40.95 | 14,605.2 | 41.04 | 14,615.3 | 41.07 | +10.1 | +286.12 | 1 | 0.12 |
| 2026/03/02 | 414.5 | -11 | -2.59 | 898 | 37,410.2 | 268 | 29.84 | 11,148.8 | 29.8 | 11,163.8 | 29.84 | +15 | +559.7 | 0 | 0 |
| 2026/02/26 | 425.5 | +2.5 | +0.59 | 1,500 | 64,138.65 | 545 | 36.33 | 23,233.05 | 36.22 | 23,306.75 | 36.34 | +73.7 | +1,352.29 | 0 | 0 |
| 2026/02/25 | 423 | +6.5 | +1.56 | 1,348 | 56,848 | 432 | 32.05 | 18,191.85 | 32 | 18,228.75 | 32.07 | +36.9 | +854.17 | 2 | 0.15 |
| 2026/02/24 | 416.5 | +7 | +1.71 | 934 | 38,725.8 | 328 | 35.12 | 13,563.6 | 35.02 | 13,610.35 | 35.15 | +46.75 | +1,425.3 | 0 | 0 |
| 2026/02/23 | 409.5 | +17 | +4.33 | 1,249 | 51,031.65 | 397 | 31.79 | 16,097.35 | 31.54 | 16,234 | 31.81 | +136.65 | +3,442.07 | 0 | 0 |
| 2026/02/11 | 392.5 | -12 | -2.97 | 939 | 37,097.45 | 208 | 22.15 | 8,222.9 | 22.17 | 8,252.8 | 22.25 | +29.9 | +1,437.5 | 0 | 0 |
| 2026/02/10 | 404.5 | -3 | -0.74 | 545 | 22,076 | 143 | 26.24 | 5,797.95 | 26.26 | 5,796.6 | 26.26 | -1.35 | -94.41 | 0 | 0 |
| 2026/02/09 | 407.5 | +14.5 | +3.69 | 1,108 | 45,528.45 | 379 | 34.21 | 15,534.9 | 34.12 | 15,580.2 | 34.22 | +45.3 | +1,195.25 | 3 | 0.27 |
| 2026/02/06 | 393 | -7.5 | -1.87 | 1,335 | 52,712.55 | 417 | 31.24 | 16,479.2 | 31.26 | 16,543.65 | 31.38 | +64.45 | +1,545.56 | 1 | 0.07 |
| 2026/02/05 | 400.5 | -13 | -3.14 | 717 | 28,966.15 | 141 | 19.67 | 5,696.3 | 19.67 | 5,706.4 | 19.7 | +10.1 | +716.31 | 0 | 0 |
| 2026/02/04 | 413.5 | +7 | +1.72 | 620 | 25,459.35 | 191 | 30.81 | 7,813.95 | 30.69 | 7,836.7 | 30.78 | +22.75 | +1,191.1 | 1 | 0.16 |
| 2026/02/03 | 406.5 | +1.5 | +0.37 | 991 | 40,446.2 | 423 | 42.68 | 17,259.3 | 42.67 | 17,315 | 42.81 | +55.7 | +1,316.78 | 0 | 0 |
| 2026/02/02 | 405 | +2.5 | +0.62 | 1,363 | 55,151.35 | 507 | 37.2 | 20,518.1 | 37.2 | 20,536.6 | 37.24 | +18.5 | +364.89 | 0 | 0 |
| 2026/01/30 | 402.5 | -12 | -2.9 | 2,064 | 83,001.35 | 685 | 33.19 | 27,561.8 | 33.21 | 27,589.2 | 33.24 | +27.4 | +400 | 0 | 0 |
| 2026/01/29 | 414.5 | -41 | -9 | 4,813 | 204,298.7 | 1,380 | 28.67 | 58,764.75 | 28.76 | 58,994.4 | 28.88 | +229.65 | +1,664.13 | 19 | 0.39 |
| 2026/01/28 | 455.5 | +13.5 | +3.05 | 3,461 | 156,757.6 | 1,627 | 47.01 | 73,582 | 46.94 | 73,736.7 | 47.04 | +154.7 | +950.83 | 3 | 0.09 |
| 2026/01/27 | 442 | +5 | +1.14 | 971 | 42,665.4 | 378 | 38.93 | 16,611.85 | 38.94 | 16,614.35 | 38.94 | +2.5 | +66.14 | 0 | 0 |
| 2026/01/26 | 437 | -3.5 | -0.79 | 1,591 | 69,669 | 473 | 29.73 | 20,771.2 | 29.81 | 20,750.1 | 29.78 | -21.1 | -446.09 | 0 | 0 |
| 2026/01/23 | 440.5 | +3 | +0.69 | 2,290 | 101,257.5 | 1,053 | 45.98 | 46,428.5 | 45.85 | 46,537.05 | 45.96 | +108.55 | +1,030.86 | 3 | 0.13 |
| 2026/01/22 | 437.5 | +9.5 | +2.22 | 1,809 | 79,111.2 | 711 | 39.3 | 31,117.05 | 39.33 | 31,076.15 | 39.28 | -40.9 | -575.25 | 1 | 0.06 |
| 2026/01/21 | 428 | -5.5 | -1.27 | 1,957 | 84,978.5 | 754 | 38.53 | 32,818.1 | 38.62 | 32,818.1 | 38.62 | +0 | +0 | 1 | 0.05 |
| 2026/01/20 | 433.5 | +10.5 | +2.48 | 2,704 | 117,301.35 | 1,189 | 43.97 | 51,529.9 | 43.93 | 51,542.55 | 43.94 | +12.65 | +106.39 | 3 | 0.11 |
| 2026/01/19 | 423 | -3.5 | -0.82 | 1,355 | 57,205.95 | 365 | 26.94 | 15,406.45 | 26.93 | 15,441.85 | 26.99 | +35.4 | +969.86 | 0 | 0 |
| 2026/01/16 | 426.5 | +5.5 | +1.31 | 5,045 | 218,958.65 | 2,349 | 46.56 | 102,216.2 | 46.68 | 102,017.35 | 46.59 | -198.85 | -846.53 | 6 | 0.12 |
| 2026/01/15 | 421 | -3 | -0.71 | 2,236 | 93,680.8 | 716 | 32.02 | 29,986.85 | 32.01 | 30,047.3 | 32.07 | +60.45 | +844.27 | 4 | 0.18 |
| 2026/01/14 | 424 | -1.5 | -0.35 | 1,900 | 81,614.95 | 896 | 47.16 | 38,574.4 | 47.26 | 38,550.25 | 47.23 | -24.15 | -269.53 | 3 | 0.16 |
| 2026/01/13 | 425.5 | +0.5 | +0.12 | 2,266 | 96,468.1 | 1,129 | 49.82 | 48,085.65 | 49.85 | 48,060.4 | 49.82 | -25.25 | -223.65 | 2 | 0.09 |
| 2026/01/12 | 425 | +17 | +4.17 | 2,607 | 109,799.65 | 1,322 | 50.71 | 55,631.75 | 50.67 | 55,690.1 | 50.72 | +58.35 | +441.38 | 3 | 0.12 |
| 2026/01/09 | 408 | -5.5 | -1.33 | 2,622 | 106,368.5 | 1,300 | 49.58 | 52,671.25 | 49.52 | 52,824.1 | 49.66 | +152.85 | +1,175.77 | 3 | 0.11 |
| 2026/01/08 | 413.5 | -5.5 | -1.31 | 3,671 | 155,549.2 | 1,985 | 54.07 | 84,103.65 | 54.07 | 84,250.65 | 54.16 | +147 | +740.55 | 6 | 0.16 |
| 2026/01/07 | 419 | -9 | -2.1 | 3,856 | 162,338.5 | 1,794 | 46.52 | 75,541.05 | 46.53 | 75,681 | 46.62 | +139.95 | +780.1 | 3 | 0.08 |
| 2026/01/06 | 428 | +20 | +4.9 | 9,298 | 396,472.75 | 5,022 | 54.01 | 212,598.65 | 53.62 | 214,814.15 | 54.18 | +2,215.5 | +4,411.59 | 18 | 0.19 |
| 2026/01/05 | 408 | +37 | +9.97 | 6,800 | 274,457.05 | 1,985 | 29.19 | 79,742.25 | 29.05 | 80,122.7 | 29.19 | +380.45 | +1,916.62 | 1 | 0.01 |
| 2026/01/02 | 371 | +15 | +4.21 | 5,447 | 204,437.6 | 2,217 | 40.7 | 82,634.3 | 40.42 | 83,347.1 | 40.77 | +712.8 | +3,215.16 | 2 | 0.04 |
| 2025/12/31 | 356 | +3.5 | +0.99 | 3,376 | 120,570.6 | 1,400 | 41.47 | 50,052.2 | 41.51 | 50,040.1 | 41.5 | -12.1 | -86.43 | 3 | 0.09 |
| 2025/12/30 | 352.5 | +15.5 | +4.6 | 3,502 | 122,010.75 | 1,201 | 34.29 | 41,667.65 | 34.15 | 41,727.75 | 34.2 | +60.1 | +500.42 | 6 | 0.17 |
| 2025/12/29 | 337 | +10 | +3.06 | 3,141 | 107,552.1 | 1,199 | 38.17 | 40,848.05 | 37.98 | 41,076.9 | 38.19 | +228.85 | +1,908.67 | 2 | 0.06 |
| 2025/12/26 | 327 | +12 | +3.81 | 1,265 | 40,928.4 | 346 | 27.35 | 11,118.45 | 27.17 | 11,213.05 | 27.4 | +94.6 | +2,734.1 | -- | -- |
| 2025/12/19 | 320 | +0 | +0 | 935 | 30,036.9 | 270 | 28.88 | 8,668.25 | 28.86 | 8,687.65 | 28.92 | +19.4 | +718.52 | -- | -- |
| 2025/12/18 | 320 | -10 | -3.03 | 1,045 | 33,755.05 | 226 | 21.63 | 7,300.85 | 21.63 | 7,303.55 | 21.64 | +2.7 | +119.47 | -- | -- |
| 2025/12/17 | 330 | -4 | -1.2 | 1,132 | 37,774.9 | 310 | 27.39 | 10,350.75 | 27.4 | 10,370.65 | 27.45 | +19.9 | +641.94 | -- | -- |
| 2025/12/16 | 334 | -18.5 | -5.25 | 2,494 | 84,445.5 | 550 | 22.05 | 18,634.4 | 22.07 | 18,695.5 | 22.14 | +61.1 | +1,110.91 | -- | -- |
| 2025/12/15 | 352.5 | +4 | +1.15 | 2,117 | 74,632.75 | 826 | 39.02 | 29,106.7 | 39 | 29,125.9 | 39.03 | +19.2 | +232.45 | -- | -- |
| 2025/11/26 | 343 | -6 | -1.72 | 1,487 | 51,423.15 | 475 | 31.94 | 16,457.75 | 32 | 16,464.25 | 32.02 | +6.5 | +136.84 | -- | -- |
| 2025/11/25 | 349 | +14 | +4.18 | 4,318 | 152,610.45 | 1,702 | 39.42 | 59,796.65 | 39.18 | 59,956.1 | 39.29 | +159.45 | +936.84 | -- | -- |
| 2025/11/24 | 335 | +8.5 | +2.6 | 511 | 16,866.05 | 168 | 32.88 | 5,533.8 | 32.81 | 5,553 | 32.92 | +19.2 | +1,142.86 | -- | -- |
| 2025/11/21 | 326.5 | -17.5 | -5.09 | 1,111 | 36,795.65 | 287 | 25.83 | 9,562.7 | 25.99 | 9,547.5 | 25.95 | -15.2 | -529.62 | -- | -- |
| 2025/11/20 | 344 | +11.5 | +3.46 | 1,064 | 36,260.15 | 338 | 31.77 | 11,474.85 | 31.65 | 11,505.2 | 31.73 | +30.35 | +897.93 | -- | -- |
| 2025/11/19 | 332.5 | +2.5 | +0.76 | 761 | 25,349.55 | 347 | 45.6 | 11,539.6 | 45.52 | 11,563.55 | 45.62 | +23.95 | +690.2 | -- | -- |
| 2025/11/18 | 330 | -8 | -2.37 | 857 | 28,532.05 | 190 | 22.17 | 6,370.2 | 22.33 | 6,371.25 | 22.33 | +1.05 | +55.26 | -- | -- |
| 2025/11/17 | 338 | -2.5 | -0.73 | 797 | 27,375 | 375 | 47.05 | 12,891.8 | 47.09 | 12,892.65 | 47.1 | +0.85 | +22.67 | -- | -- |
| 2025/11/14 | 340.5 | -5.5 | -1.59 | 695 | 23,678.4 | 226 | 32.52 | 7,704.95 | 32.54 | 7,704.7 | 32.54 | -0.25 | -11.06 | -- | -- |
| 2025/11/13 | 346 | +13.5 | +4.06 | 988 | 33,576.5 | 377 | 38.16 | 12,699.1 | 37.82 | 12,789.75 | 38.09 | +90.65 | +2,404.51 | -- | -- |
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。
