3693
536
TWD+32.00 (6.35%)
2026.05.21收盤
營邦－現股當沖
營邦最新現股當沖狀況
整理營邦最新(2026/04/24) 當沖狀況。整體成交張數為809張，佔整體市場成交張數的36.87%。當日現股當沖之總損益為-925萬元、每張平均損益則為-11,434元。
開盤價
517
收盤價
536
當日範圍
515 - 545
成交張數
1,133
開盤價(昨)
532
收盤價(昨)
504
昨日範圍
500 - 538
成交張數(昨)
1,661
成交金額
5.99億
成交金額(昨)
8.50億
52週範圍
234.5 - 728
發行股數
4299萬
市值
230億
現股當沖－歷史逐日資訊
開盤價
517
收盤價
536
成交張數
1,133
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 | 655 | -12 | -1.8 | 2,194 | 148,125.8 | 809 | 36.87 | 55,143.7 | 37.23 | 54,218.7 | 36.6 | -925 | -11,433.87 | 36 | 1.64 |
| 2026/04/23 | 667 | -40 | -5.66 | 4,071 | 276,028.5 | 1,337 | 32.84 | 91,281.3 | 33.07 | 89,867 | 32.56 | -1,414.3 | -10,578.16 | 42 | 1.03 |
| 2026/04/22 | 707 | +3 | +0.43 | 2,695 | 196,310.9 | 1,053 | 39.07 | 77,352.5 | 39.4 | 76,317.2 | 38.88 | -1,035.3 | -9,831.91 | 0 | 0 |
| 2026/04/21 | 704 | -24 | -3.3 | 3,762 | 269,536.4 | 1,307 | 34.74 | 94,310.8 | 34.99 | 93,189.2 | 34.57 | -1,121.6 | -8,581.48 | 0 | 0 |
| 2026/04/20 | 728 | +66 | +9.97 | 2,690 | 191,624.7 | 748 | 27.81 | 52,902.5 | 27.61 | 53,663 | 28 | +760.5 | +10,167.11 | 0 | 0 |
| 2026/04/17 | 662 | +60 | +9.97 | 3,286 | 211,892.3 | 1,133 | 34.48 | 71,871.5 | 33.92 | 73,011.5 | 34.46 | +1,140 | +10,061.78 | 0 | 0 |
| 2026/04/16 | 602 | -1 | -0.17 | 3,208 | 191,934.2 | 1,691 | 52.71 | 101,032.8 | 52.64 | 101,670.2 | 52.97 | +637.4 | +3,769.37 | 5 | 0.16 |
| 2026/04/15 | 603 | -20 | -3.21 | 2,878 | 178,238.9 | 1,357 | 47.15 | 84,189.2 | 47.23 | 84,083.2 | 47.17 | -106 | -781.13 | 0 | 0 |
| 2026/04/14 | 623 | +1 | +0.16 | 5,594 | 352,570.7 | 3,071 | 54.9 | 192,935.6 | 54.72 | 193,660.8 | 54.93 | +725.2 | +2,361.45 | 2 | 0.04 |
| 2026/04/13 | 622 | +56 | +9.89 | 3,868 | 229,938.2 | 1,623 | 41.96 | 94,287.1 | 41.01 | 95,741 | 41.64 | +1,453.9 | +8,958.1 | 8 | 0.21 |
| 2026/04/10 | 566 | +10 | +1.8 | 3,057 | 174,562.2 | 1,764 | 57.7 | 100,713.9 | 57.7 | 100,796.9 | 57.74 | +83 | +470.52 | 2 | 0.07 |
| 2026/04/09 | 556 | +9 | +1.65 | 4,134 | 229,555.2 | 2,329 | 56.34 | 128,895.5 | 56.15 | 129,515.9 | 56.42 | +620.4 | +2,663.8 | 6 | 0.15 |
| 2026/04/08 | 547 | +49 | +9.84 | 3,318 | 176,450.3 | 1,529 | 46.08 | 80,790 | 45.79 | 81,568.7 | 46.23 | +778.7 | +5,092.87 | 2 | 0.06 |
| 2026/03/20 | 535 | -48 | -8.23 | 9,840 | 562,026.4 | 5,409 | 54.97 | 308,845.1 | 54.95 | 309,127.6 | 55 | +282.5 | +522.28 | 38 | 0.39 |
| 2026/03/19 | 583 | +53 | +10 | 6,541 | 363,656.7 | 3,148 | 48.13 | 172,584.6 | 47.46 | 175,883.1 | 48.37 | +3,298.5 | +10,478.08 | 8 | 0.12 |
| 2026/03/18 | 530 | +48 | +9.96 | 5,739 | 293,945.1 | 2,713 | 47.27 | 137,537.6 | 46.79 | 138,917.8 | 47.26 | +1,380.2 | +5,087.36 | 7 | 0.12 |
| 2026/03/17 | 482 | -7 | -1.43 | 4,763 | 233,089.05 | 2,548 | 53.5 | 124,556.7 | 53.44 | 124,920.1 | 53.59 | +363.4 | +1,426.22 | 7 | 0.15 |
| 2026/03/16 | 489 | +30 | +6.54 | 7,254 | 350,745.65 | 4,065 | 56.04 | 194,451.35 | 55.44 | 196,264.55 | 55.96 | +1,813.2 | +4,460.52 | 36 | 0.5 |
| 2026/03/13 | 459 | +41.5 | +9.94 | 3,070 | 134,164.8 | 1,417 | 46.16 | 60,865.45 | 45.37 | 61,192.2 | 45.61 | +326.75 | +2,305.93 | 4 | 0.13 |
| 2026/03/12 | 417.5 | -1.5 | -0.36 | 1,890 | 78,767.15 | 1,026 | 54.29 | 42,712.5 | 54.23 | 42,827.2 | 54.37 | +114.7 | +1,117.93 | 2 | 0.11 |
| 2026/03/11 | 419 | +38 | +9.97 | 1,772 | 71,302.95 | 641 | 36.17 | 25,497.5 | 35.76 | 25,878.15 | 36.29 | +380.65 | +5,938.38 | 1 | 0.06 |
| 2026/03/10 | 381 | -5 | -1.3 | 2,471 | 95,019.4 | 1,194 | 48.32 | 45,957.8 | 48.37 | 45,969.65 | 48.38 | +11.85 | +99.25 | 1 | 0.04 |
| 2026/03/09 | 386 | -42.5 | -9.92 | 298 | 11,502.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/03/06 | 428.5 | +1 | +0.23 | 1,647 | 71,727.1 | 870 | 52.82 | 37,786.3 | 52.68 | 37,943.85 | 52.9 | +157.55 | +1,810.92 | 4 | 0.24 |
| 2026/03/05 | 427.5 | +8 | +1.91 | 1,481 | 64,500.6 | 699 | 47.2 | 30,406.95 | 47.14 | 30,512.9 | 47.31 | +105.95 | +1,515.74 | 1 | 0.07 |
| 2026/03/04 | 419.5 | -24 | -5.41 | 2,243 | 94,413.4 | 1,022 | 45.56 | 42,828.05 | 45.36 | 43,170.45 | 45.72 | +342.4 | +3,350.29 | 14 | 0.62 |
| 2026/03/03 | 443.5 | -14.5 | -3.17 | 2,452 | 109,622.5 | 1,333 | 54.36 | 59,534.25 | 54.31 | 59,916.35 | 54.66 | +382.1 | +2,866.47 | 2 | 0.08 |
| 2026/03/02 | 458 | +4 | +0.88 | 4,500 | 209,808.8 | 2,221 | 49.36 | 103,506.85 | 49.33 | 103,760.95 | 49.46 | +254.1 | +1,144.08 | 4 | 0.09 |
| 2026/02/26 | 454 | +41 | +9.93 | 2,942 | 133,435.65 | 513 | 17.44 | 23,246.55 | 17.42 | 23,245.7 | 17.42 | -0.85 | -16.57 | 0 | 0 |
| 2026/02/25 | 413 | +37.5 | +9.99 | 1,068 | 43,938.4 | 220 | 20.6 | 9,043.05 | 20.58 | 9,065.65 | 20.63 | +22.6 | +1,027.27 | 0 | 0 |
| 2026/02/24 | 375.5 | +12 | +3.3 | 842 | 31,052 | 402 | 47.74 | 14,786.4 | 47.62 | 14,862.15 | 47.86 | +75.75 | +1,884.33 | 1 | 0.12 |
| 2026/02/23 | 363.5 | +5 | +1.39 | 691 | 25,118.35 | 328 | 47.47 | 11,905.5 | 47.4 | 11,948.95 | 47.57 | +43.45 | +1,324.7 | 1 | 0.14 |
| 2026/02/11 | 358.5 | -11.5 | -3.11 | 958 | 34,751.8 | 392 | 40.92 | 14,243.15 | 40.99 | 14,228.85 | 40.94 | -14.3 | -364.8 | 2 | 0.21 |
| 2026/02/10 | 370 | -6 | -1.6 | 1,046 | 39,247.15 | 485 | 46.37 | 18,206.15 | 46.39 | 18,220.6 | 46.43 | +14.45 | +297.94 | 0 | 0 |
| 2026/02/09 | 376 | -18 | -4.57 | 2,294 | 87,349.4 | 1,187 | 51.74 | 45,240.15 | 51.79 | 45,181.4 | 51.72 | -58.75 | -494.95 | 2 | 0.09 |
| 2026/02/06 | 394 | -39 | -9.01 | 3,442 | 139,451.45 | 1,828 | 53.11 | 74,049.8 | 53.1 | 74,071.95 | 53.12 | +22.15 | +121.17 | 5 | 0.15 |
| 2026/02/05 | 433 | +9.5 | +2.24 | 6,920 | 298,994.5 | 4,526 | 65.4 | 195,237 | 65.3 | 195,645.15 | 65.43 | +408.15 | +901.79 | 9 | 0.13 |
| 2026/02/04 | 423.5 | +38.5 | +10 | 3,979 | 164,916.3 | 1,437 | 36.11 | 59,235.1 | 35.92 | 59,684 | 36.19 | +448.9 | +3,123.87 | 1 | 0.03 |
| 2026/02/03 | 385 | +8 | +2.12 | 2,964 | 116,112.7 | 1,579 | 53.27 | 61,774.55 | 53.2 | 61,650.7 | 53.1 | -123.85 | -784.36 | 1 | 0.03 |
| 2026/02/02 | 377 | -1 | -0.26 | 3,830 | 148,635.05 | 2,241 | 58.51 | 86,964.6 | 58.51 | 86,907.65 | 58.47 | -56.95 | -254.13 | 3 | 0.08 |
| 2026/01/30 | 378 | -0.5 | -0.13 | 1,290 | 47,736 | 635 | 49.22 | 23,455.3 | 49.14 | 23,577.3 | 49.39 | +122 | +1,921.26 | 1 | 0.08 |
| 2026/01/29 | 378.5 | -13 | -3.32 | 2,106 | 81,092.25 | 1,006 | 47.77 | 38,778.05 | 47.82 | 38,727.05 | 47.76 | -51 | -506.96 | 1 | 0.05 |
| 2026/01/14 | 371 | +5 | +1.37 | 1,360 | 49,441.7 | 705 | 51.84 | 25,587.8 | 51.75 | 25,652.8 | 51.88 | +65 | +921.99 | 3 | 0.22 |
| 2026/01/13 | 366 | -12 | -3.17 | 3,479 | 130,079.05 | 1,875 | 53.89 | 70,209.75 | 53.97 | 70,189.35 | 53.96 | -20.4 | -108.8 | 1 | 0.03 |
| 2026/01/12 | 378 | +34 | +9.88 | 4,207 | 156,148.4 | 2,023 | 48.09 | 74,966.35 | 48.01 | 75,204.55 | 48.16 | +238.2 | +1,177.46 | 4 | 0.1 |
| 2026/01/09 | 344 | -11.5 | -3.23 | 5,271 | 187,463.15 | 2,792 | 52.97 | 99,262.5 | 52.95 | 98,781.7 | 52.69 | -480.8 | -1,722.06 | 7 | 0.13 |
| 2026/01/08 | 355.5 | +32 | +9.89 | 969 | 34,447.95 | 20 | 2.06 | 711 | 2.06 | 711 | 2.06 | +0 | +0 | 0 | 0 |
| 2026/01/07 | 323.5 | +29 | +9.85 | 474 | 15,333.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/06 | 294.5 | +26.5 | +9.89 | 1,163 | 33,331.9 | 312 | 26.83 | 8,809.7 | 26.43 | 8,960.05 | 26.88 | +150.35 | +4,818.91 | 0 | 0 |
| 2026/01/05 | 268 | -11 | -3.94 | 563 | 15,280.4 | 164 | 29.13 | 4,446.55 | 29.1 | 4,457.45 | 29.17 | +10.9 | +664.63 | 0 | 0 |
| 2026/01/02 | 279 | -0.5 | -0.18 | 314 | 8,840.35 | 110 | 35.03 | 3,095.8 | 35.02 | 3,096.25 | 35.02 | +0.45 | +40.91 | 0 | 0 |
| 2025/12/31 | 279.5 | +0.5 | +0.18 | 308 | 8,540.5 | 93 | 30.19 | 2,570.95 | 30.1 | 2,589.65 | 30.32 | +18.7 | +2,010.75 | 1 | 0.32 |
| 2025/12/30 | 279 | -1.5 | -0.53 | 389 | 10,768.5 | 103 | 26.48 | 2,855.8 | 26.52 | 2,858.05 | 26.54 | +2.25 | +218.45 | 0 | 0 |
| 2025/12/29 | 280.5 | -4 | -1.41 | 283 | 8,012.8 | 61 | 21.55 | 1,729.3 | 21.58 | 1,728.2 | 21.57 | -1.1 | -180.33 | -- | -- |
| 2025/12/26 | 284.5 | -2 | -0.7 | 397 | 11,332.45 | 121 | 30.48 | 3,457.45 | 30.51 | 3,458.9 | 30.52 | +1.45 | +119.83 | -- | -- |
| 2025/12/19 | 267 | +8.5 | +3.29 | 581 | 15,617.95 | 178 | 30.64 | 4,792.2 | 30.68 | 4,788.2 | 30.66 | -4 | -224.72 | -- | -- |
| 2025/12/18 | 258.5 | +1 | +0.39 | 212 | 5,458.7 | 54 | 25.47 | 1,384.95 | 25.37 | 1,389.4 | 25.45 | +4.45 | +824.07 | -- | -- |
| 2025/12/17 | 257.5 | +1 | +0.39 | 153 | 3,951.8 | 44 | 28.76 | 1,133.7 | 28.69 | 1,136.7 | 28.76 | +3 | +681.82 | -- | -- |
| 2025/12/16 | 256.5 | -5.5 | -2.1 | 298 | 7,666.25 | 64 | 21.48 | 1,638.5 | 21.37 | 1,648.9 | 21.51 | +10.4 | +1,625 | -- | -- |
| 2025/12/15 | 262 | +0 | +0 | 209 | 5,425.1 | 58 | 27.75 | 1,502.55 | 27.7 | 1,510.75 | 27.85 | +8.2 | +1,413.79 | -- | -- |
| 2025/11/26 | 305 | -3.5 | -1.13 | 758 | 23,177.3 | 374 | 49.34 | 11,416.55 | 49.26 | 11,446.3 | 49.39 | +29.75 | +795.45 | -- | -- |
| 2025/11/25 | 308.5 | +14.5 | +4.93 | 957 | 28,978.95 | 436 | 45.56 | 13,123.55 | 45.29 | 13,232.05 | 45.66 | +108.5 | +2,488.53 | -- | -- |
| 2025/11/24 | 294 | +1.5 | +0.51 | 446 | 13,194.5 | 238 | 53.36 | 7,043.35 | 53.38 | 7,040.3 | 53.36 | -3.05 | -128.15 | -- | -- |
| 2025/11/21 | 292.5 | -5 | -1.68 | 601 | 17,622.8 | 224 | 37.27 | 6,566.6 | 37.26 | 6,584.05 | 37.36 | +17.45 | +779.02 | -- | -- |
| 2025/11/20 | 297.5 | +3.5 | +1.19 | 509 | 15,407.65 | 206 | 40.47 | 6,225.9 | 40.41 | 6,228 | 40.42 | +2.1 | +101.94 | -- | -- |
| 2025/11/19 | 294 | -11 | -3.61 | 1,158 | 34,514.2 | 561 | 48.45 | 16,704.3 | 48.4 | 16,766.1 | 48.58 | +61.8 | +1,101.6 | -- | -- |
| 2025/11/18 | 305 | -33.5 | -9.9 | 1,955 | 61,814.4 | 682 | 34.88 | 21,786.1 | 35.24 | 21,556.05 | 34.87 | -230.05 | -3,373.17 | -- | -- |
| 2025/10/29 | 366 | +8 | +2.23 | 5,086 | 191,932.3 | 2,762 | 54.31 | 104,233.95 | 54.31 | 104,301.2 | 54.34 | +67.25 | +243.48 | -- | -- |
| 2025/10/28 | 358 | +30.5 | +9.31 | 8,097 | 280,426.15 | 3,380 | 41.74 | 115,885.5 | 41.32 | 117,178.05 | 41.79 | +1,292.55 | +3,824.11 | -- | -- |
| 2025/10/27 | 327.5 | +29.5 | +9.9 | 737 | 24,136.75 | 37 | 5.02 | 1,211.75 | 5.02 | 1,211.75 | 5.02 | +0 | +0 | -- | -- |
| 2025/10/23 | 298 | +27 | +9.96 | 1,165 | 34,590.5 | 54 | 4.64 | 1,587.35 | 4.59 | 1,608.4 | 4.65 | +21.05 | +3,898.15 | -- | -- |
| 2025/10/22 | 271 | +6 | +2.26 | 572 | 15,461.45 | 184 | 32.17 | 4,949.05 | 32.01 | 4,967 | 32.13 | +17.95 | +975.54 | -- | -- |
| 2025/10/21 | 265 | +0 | +0 | 376 | 10,023.85 | 101 | 26.86 | 2,690.8 | 26.84 | 2,687.35 | 26.81 | -3.45 | -341.58 | -- | -- |
| 2025/10/20 | 265 | -3 | -1.12 | 483 | 12,769.8 | 191 | 39.54 | 5,041.4 | 39.48 | 5,072.5 | 39.72 | +31.1 | +1,628.27 | -- | -- |
| 2025/10/17 | 268 | +10 | +3.88 | 460 | 12,099.5 | 105 | 22.83 | 2,747.5 | 22.71 | 2,747.8 | 22.71 | +0.3 | +28.57 | -- | -- |
| 2025/10/16 | 258 | +5.5 | +2.18 | 305 | 7,858.05 | 103 | 33.77 | 2,651.4 | 33.74 | 2,656.6 | 33.81 | +5.2 | +504.85 | -- | -- |
| 2025/10/15 | 252.5 | -2 | -0.79 | 271 | 6,837.35 | 73 | 26.94 | 1,841.05 | 26.93 | 1,843.65 | 26.96 | +2.6 | +356.16 | -- | -- |
| 2025/10/14 | 254.5 | -15.5 | -5.74 | 981 | 25,823.1 | 311 | 31.7 | 8,199.35 | 31.75 | 8,210.75 | 31.8 | +11.4 | +366.56 | -- | -- |
| 2025/10/13 | 270 | +12.5 | +4.85 | 1,504 | 40,286.2 | 682 | 45.35 | 18,158.45 | 45.07 | 18,314.15 | 45.46 | +155.7 | +2,282.99 | -- | -- |
| 2025/10/09 | 257.5 | +12.5 | +5.1 | 785 | 20,175.65 | 359 | 45.73 | 9,221.8 | 45.71 | 9,237.55 | 45.79 | +15.75 | +438.72 | -- | -- |
| 2025/10/08 | 245 | +3 | +1.24 | 214 | 5,245.15 | 83 | 38.79 | 2,035.3 | 38.8 | 2,034.75 | 38.79 | -0.55 | -66.27 | -- | -- |
| 2025/10/07 | 242 | +7.5 | +3.2 | 247 | 5,996.7 | 69 | 27.94 | 1,672.3 | 27.89 | 1,673.7 | 27.91 | +1.4 | +202.9 | -- | -- |
| 2025/10/03 | 234.5 | -2.5 | -1.05 | 134 | 3,165.45 | 26 | 19.4 | 614.2 | 19.4 | 615.25 | 19.44 | +1.05 | +403.85 | -- | -- |
| 2025/10/02 | 237 | +0 | +0 | 127 | 3,026.35 | 37 | 29.13 | 884.35 | 29.22 | 884 | 29.21 | -0.35 | -94.59 | -- | -- |
| 2025/10/01 | 237 | -1 | -0.42 | 145 | 3,465.6 | 37 | 25.52 | 886.7 | 25.59 | 884.8 | 25.53 | -1.9 | -513.51 | -- | -- |
| 2025/09/30 | 238 | +0 | +0 | 113 | 2,698.2 | 24 | 21.24 | 573.25 | 21.25 | 574.15 | 21.28 | +0.9 | +375 | -- | -- |
| 2025/09/26 | 238 | -9.5 | -3.84 | 382 | 9,159.35 | 92 | 24.08 | 2,210.6 | 24.13 | 2,207.75 | 24.1 | -2.85 | -309.78 | -- | -- |
| 2025/09/25 | 247.5 | +7 | +2.91 | 385 | 9,577.8 | 129 | 33.51 | 3,199.2 | 33.4 | 3,225.15 | 33.67 | +25.95 | +2,011.63 | -- | -- |
| 2025/09/24 | 240.5 | -5.5 | -2.24 | 206 | 4,991.05 | 57 | 27.67 | 1,383.3 | 27.72 | 1,382.9 | 27.71 | -0.4 | -70.18 | -- | -- |
| 2025/09/23 | 246 | -2 | -0.81 | 127 | 3,142.6 | 23 | 18.11 | 569.8 | 18.13 | 568.9 | 18.1 | -0.9 | -391.3 | -- | -- |
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。
