4906
38.9
TWD+1.30 (3.46%)
2026.05.21收盤
正文－現股當沖
正文最新現股當沖狀況
整理正文最新(2026/04/24) 當沖狀況。整體成交張數為6,837張，佔整體市場成交張數的39.36%。當日現股當沖之總損益為+117萬元、每張平均損益則為+172元。
開盤價
38.1
收盤價
38.9
當日範圍
38 - 39.65
成交張數
12,562
開盤價(昨)
37.9
收盤價(昨)
37.6
昨日範圍
37.1 - 38.3
成交張數(昨)
9,720
成交金額
4.89億
成交金額(昨)
3.66億
52週範圍
23 - 40.6
發行股數
4億
市值
166億
現股當沖－歷史逐日資訊
開盤價
38.1
收盤價
38.9
成交張數
12,562
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 | 34.25 | -1.2 | -3.39 | 17,370 | 59,821.06 | 6,837 | 39.36 | 23,547.24 | 39.36 | 23,664.58 | 39.56 | +117.35 | +171.64 | 9 | 0.05 |
| 2026/04/23 | 35.45 | -3.15 | -8.16 | 36,806 | 133,524.35 | 13,475 | 36.61 | 49,053.31 | 36.74 | 49,090.93 | 36.77 | +37.62 | +27.92 | 12 | 0.03 |
| 2026/04/22 | 38.6 | -1.75 | -4.34 | 25,426 | 99,254.96 | 9,644 | 37.93 | 37,693.66 | 37.98 | 37,624.86 | 37.91 | -68.8 | -71.34 | 13 | 0.05 |
| 2026/04/21 | 40.35 | +1.85 | +4.81 | 62,119 | 249,849.17 | 29,235 | 47.06 | 117,619.82 | 47.08 | 117,683.78 | 47.1 | +63.95 | +21.88 | 76 | 0.12 |
| 2026/04/20 | 38.5 | +0.75 | +1.99 | 34,873 | 133,735.59 | 17,248 | 49.46 | 65,857.68 | 49.24 | 66,310.09 | 49.58 | +452.41 | +262.3 | 24 | 0.07 |
| 2026/04/17 | 37.75 | -1.3 | -3.33 | 27,103 | 104,147.75 | 10,552 | 38.93 | 40,684.12 | 39.06 | 40,637.47 | 39.02 | -46.66 | -44.21 | 15 | 0.06 |
| 2026/04/16 | 39.05 | -0.5 | -1.26 | 24,928 | 98,032.55 | 13,336 | 53.5 | 52,489.2 | 53.54 | 52,492.19 | 53.55 | +2.99 | +2.24 | 16 | 0.06 |
| 2026/04/15 | 39.55 | +0.25 | +0.64 | 42,469 | 164,878.31 | 23,322 | 54.92 | 90,572.01 | 54.93 | 90,698.7 | 55.01 | +126.69 | +54.32 | 39 | 0.09 |
| 2026/04/14 | 39.3 | -1.3 | -3.2 | 46,193 | 182,309.26 | 19,017 | 41.17 | 75,179.12 | 41.24 | 75,305.3 | 41.31 | +126.18 | +66.35 | 32 | 0.07 |
| 2026/04/13 | 40.6 | +0.4 | +1 | 82,351 | 341,719.25 | 48,881 | 59.36 | 203,038.11 | 59.42 | 202,684.27 | 59.31 | -353.84 | -72.39 | 123 | 0.15 |
| 2026/04/10 | 40.2 | +0 | +0 | 75,943 | 308,385.33 | 45,875 | 60.41 | 186,282.55 | 60.41 | 186,614.82 | 60.51 | +332.26 | +72.43 | 87 | 0.11 |
| 2026/04/09 | 40.2 | +0.95 | +2.42 | 60,162 | 235,888.61 | 36,108 | 60.02 | 141,047.21 | 59.79 | 141,748.06 | 60.09 | +700.85 | +194.1 | 96 | 0.16 |
| 2026/04/08 | 39.25 | +2.8 | +7.68 | 54,427 | 212,059.19 | 27,261 | 50.09 | 105,764.14 | 49.87 | 106,120.55 | 50.04 | +356.42 | +130.74 | 102 | 0.19 |
| 2026/04/07 | 36.45 | -2.85 | -7.25 | 76,229 | 288,612.94 | 44,170 | 57.94 | 167,681.3 | 58.1 | 167,689.33 | 58.1 | +8.03 | +1.82 | 176 | 0.23 |
| 2026/04/02 | 39.3 | -0.35 | -0.88 | 188,354 | 763,325.09 | 130,289 | 69.17 | 527,722.19 | 69.13 | 528,015.93 | 69.17 | +293.74 | +22.54 | 566 | 0.3 |
| 2026/04/01 | 39.65 | +3.6 | +9.99 | 114,141 | 434,511.49 | 67,774 | 59.38 | 255,349.74 | 58.77 | 258,042.63 | 59.39 | +2,692.89 | +397.33 | 200 | 0.18 |
| 2026/03/31 | 36.05 | +1.05 | +3 | 85,370 | 310,542.63 | 56,461 | 66.14 | 204,762.52 | 65.94 | 205,205.33 | 66.08 | +442.81 | +78.43 | 194 | 0.23 |
| 2026/03/30 | 35 | -2.1 | -5.66 | 36,134 | 127,739.18 | 17,539 | 48.54 | 62,185.32 | 48.68 | 62,002.28 | 48.54 | -183.04 | -104.36 | 5 | 0.01 |
| 2026/03/27 | 37.1 | +0.5 | +1.37 | 116,105 | 424,424.53 | 75,896 | 65.37 | 276,910.38 | 65.24 | 277,578.57 | 65.4 | +668.18 | +88.04 | 333 | 0.29 |
| 2026/03/26 | 36.6 | +3.3 | +9.91 | 16,099 | 58,921.79 | 174 | 1.08 | 636.84 | 1.08 | 636.84 | 1.08 | +0 | +0 | 3 | 0.02 |
| 2026/03/25 | 33.3 | +3 | +9.9 | 25,117 | 82,005.5 | 10,446 | 41.59 | 33,905.08 | 41.34 | 34,343.68 | 41.88 | +438.6 | +419.87 | 69 | 0.27 |
| 2026/03/24 | 30.3 | -1 | -3.19 | 14,508 | 44,890.18 | 3,306 | 22.79 | 10,306.47 | 22.96 | 10,204.52 | 22.73 | -101.94 | -308.36 | 0 | 0 |
| 2026/03/23 | 31.3 | -3.45 | -9.93 | 19,415 | 62,370.02 | 4,985 | 25.68 | 16,216.09 | 26 | 16,051.18 | 25.74 | -164.91 | -330.82 | 0 | 0 |
| 2026/03/20 | 34.75 | +1.1 | +3.27 | 37,835 | 131,723.93 | 14,642 | 38.7 | 50,656.15 | 38.46 | 51,188.57 | 38.86 | +532.41 | +363.62 | 0 | 0 |
| 2026/03/19 | 33.65 | +0.2 | +0.6 | 26,412 | 89,610.19 | 13,415 | 50.79 | 45,506 | 50.78 | 45,524.23 | 50.8 | +18.23 | +13.59 | 0 | 0 |
| 2026/03/18 | 33.45 | +1.85 | +5.85 | 52,447 | 171,751.84 | 28,926 | 55.15 | 94,189.48 | 54.84 | 94,693.8 | 55.13 | +504.32 | +174.35 | 45 | 0.09 |
| 2026/03/17 | 31.6 | +2.85 | +9.91 | 19,978 | 63,013.68 | 5,441 | 27.23 | 17,135.29 | 27.19 | 17,147.64 | 27.21 | +12.35 | +22.69 | 10 | 0.05 |
| 2026/03/16 | 28.75 | +2.6 | +9.94 | 10,772 | 30,205.71 | 1,491 | 13.84 | 4,072.1 | 13.48 | 4,168.16 | 13.8 | +96.06 | +644.3 | 2 | 0.02 |
| 2026/03/13 | 26.15 | -0.6 | -2.24 | 3,119 | 8,115.17 | 726 | 23.28 | 1,890.87 | 23.3 | 1,897.46 | 23.38 | +6.59 | +90.84 | 0 | 0 |
| 2026/03/12 | 26.75 | -0.25 | -0.93 | 2,132 | 5,726.61 | 728 | 34.15 | 1,954.71 | 34.13 | 1,957.58 | 34.18 | +2.86 | +39.29 | 0 | 0 |
| 2026/03/11 | 27 | +1.6 | +6.3 | 4,173 | 11,057.32 | 655 | 15.69 | 1,714.11 | 15.5 | 1,733.78 | 15.68 | +19.68 | +300.38 | 0 | 0 |
| 2026/03/10 | 25.4 | -0.3 | -1.17 | 4,170 | 10,710.57 | 1,174 | 28.15 | 3,018.57 | 28.18 | 3,048.95 | 28.47 | +30.39 | +258.82 | 2 | 0.05 |
| 2026/03/09 | 25.7 | -1.2 | -4.46 | 3,236 | 8,309.92 | 683 | 21.11 | 1,753.38 | 21.1 | 1,761.69 | 21.2 | +8.31 | +121.67 | 0 | 0 |
| 2026/03/06 | 26.9 | +0.3 | +1.13 | 1,614 | 4,328.83 | 412 | 25.53 | 1,099.85 | 25.41 | 1,100.58 | 25.42 | +0.72 | +17.6 | 2 | 0.12 |
| 2026/03/05 | 26.6 | +0.8 | +3.1 | 2,535 | 6,737.92 | 780 | 30.77 | 2,067.26 | 30.68 | 2,073.51 | 30.77 | +6.25 | +80.13 | 1 | 0.04 |
| 2026/03/04 | 25.8 | -1.4 | -5.15 | 4,115 | 10,764.13 | 1,001 | 24.32 | 2,623.08 | 24.37 | 2,631.64 | 24.45 | +8.56 | +85.51 | 0 | 0 |
| 2026/03/03 | 27.2 | -0.05 | -0.18 | 4,432 | 12,190.05 | 2,003 | 45.19 | 5,499.47 | 45.11 | 5,514.09 | 45.23 | +14.62 | +72.99 | 0 | 0 |
| 2026/03/02 | 27.25 | +0.1 | +0.37 | 2,230 | 6,070.65 | 628 | 28.16 | 1,698.46 | 27.98 | 1,709.33 | 28.16 | +10.86 | +172.93 | 0 | 0 |
| 2026/02/26 | 27.15 | +0.2 | +0.74 | 2,596 | 7,020.69 | 782 | 30.12 | 2,109.3 | 30.04 | 2,112.31 | 30.09 | +3.02 | +38.55 | 1 | 0.04 |
| 2026/02/25 | 26.95 | -0.2 | -0.74 | 2,083 | 5,627.52 | 294 | 14.11 | 795.91 | 14.14 | 796.76 | 14.16 | +0.85 | +29.08 | 0 | 0 |
| 2026/02/24 | 27.15 | +0.05 | +0.18 | 3,892 | 10,627.91 | 1,245 | 31.99 | 3,405.87 | 32.05 | 3,410.57 | 32.09 | +4.7 | +37.75 | 0 | 0 |
| 2026/02/23 | 27.1 | +1.4 | +5.45 | 4,647 | 12,448.35 | 857 | 18.44 | 2,273.9 | 18.27 | 2,299.64 | 18.47 | +25.74 | +300.35 | 0 | 0 |
| 2026/02/11 | 25.7 | -0.15 | -0.58 | 2,589 | 6,657.47 | 371 | 14.33 | 953.62 | 14.32 | 955.74 | 14.36 | +2.12 | +57.01 | 0 | 0 |
| 2026/02/10 | 25.85 | -1.05 | -3.9 | 6,629 | 17,150.46 | 1,239 | 18.69 | 3,203.89 | 18.68 | 3,231.93 | 18.84 | +28.04 | +226.27 | 1 | 0.02 |
| 2026/02/09 | 26.9 | -0.15 | -0.55 | 1,819 | 4,957.03 | 521 | 28.65 | 1,427.64 | 28.8 | 1,422.74 | 28.7 | -4.91 | -94.15 | 0 | 0 |
| 2026/02/06 | 27.05 | -0.3 | -1.1 | 4,028 | 10,719.7 | 1,176 | 29.2 | 3,125.84 | 29.16 | 3,139.83 | 29.29 | +13.99 | +118.96 | 0 | 0 |
| 2026/02/05 | 27.35 | -1.2 | -4.2 | 5,206 | 14,473.35 | 984 | 18.9 | 2,734.4 | 18.89 | 2,744.54 | 18.96 | +10.14 | +103.05 | 0 | 0 |
| 2026/02/04 | 28.55 | -0.15 | -0.52 | 4,293 | 12,298.64 | 1,608 | 37.46 | 4,610.24 | 37.49 | 4,600.47 | 37.41 | -9.77 | -60.76 | 2 | 0.05 |
| 2026/02/03 | 28.7 | +0.35 | +1.23 | 6,905 | 19,863.61 | 3,417 | 49.48 | 9,829.43 | 49.48 | 9,814.98 | 49.41 | -14.46 | -42.32 | 7 | 0.1 |
| 2026/02/02 | 28.35 | -0.15 | -0.53 | 5,237 | 14,945.79 | 2,492 | 47.58 | 7,117.26 | 47.62 | 7,111.04 | 47.58 | -6.22 | -24.96 | 3 | 0.06 |
| 2026/01/30 | 28.5 | +0.2 | +0.71 | 4,111 | 11,577.47 | 1,694 | 41.21 | 4,769.07 | 41.19 | 4,775.77 | 41.25 | +6.7 | +39.55 | 0 | 0 |
| 2026/01/29 | 28.3 | +0.45 | +1.62 | 5,489 | 15,547.73 | 2,024 | 36.87 | 5,721.04 | 36.8 | 5,733.9 | 36.88 | +12.87 | +63.56 | 5 | 0.09 |
| 2026/01/28 | 27.85 | -0.15 | -0.54 | 2,976 | 8,385.33 | 996 | 33.47 | 2,813.53 | 33.55 | 2,808.03 | 33.49 | -5.5 | -55.22 | 0 | 0 |
| 2026/01/27 | 28 | -0.3 | -1.06 | 2,794 | 7,855.72 | 670 | 23.98 | 1,888.4 | 24.04 | 1,887.73 | 24.03 | -0.67 | -10 | 0 | 0 |
| 2026/01/26 | 28.3 | +0.1 | +0.35 | 5,472 | 15,701.44 | 2,102 | 38.41 | 6,035.99 | 38.44 | 6,028.05 | 38.39 | -7.95 | -37.8 | 3 | 0.05 |
| 2026/01/23 | 28.2 | +0.35 | +1.26 | 3,535 | 9,953.26 | 651 | 18.42 | 1,825.21 | 18.34 | 1,831.86 | 18.4 | +6.64 | +102.07 | 8 | 0.23 |
| 2026/01/22 | 27.85 | -0.2 | -0.71 | 3,171 | 8,884.84 | 888 | 28.01 | 2,498.86 | 28.12 | 2,497.92 | 28.11 | -0.94 | -10.59 | 0 | 0 |
| 2026/01/21 | 28.05 | +0.05 | +0.18 | 3,631 | 10,192.26 | 1,075 | 29.61 | 3,012.89 | 29.56 | 3,017.3 | 29.6 | +4.41 | +41.02 | 0 | 0 |
| 2026/01/20 | 28 | -0.55 | -1.93 | 3,851 | 10,921.91 | 1,226 | 31.84 | 3,483.82 | 31.9 | 3,479.97 | 31.86 | -3.85 | -31.4 | 0 | 0 |
| 2026/01/19 | 28.55 | +1.35 | +4.96 | 6,799 | 19,190.35 | 1,001 | 14.72 | 2,797.14 | 14.58 | 2,833.62 | 14.77 | +36.48 | +364.44 | 1 | 0.01 |
| 2026/01/16 | 27.2 | -0.7 | -2.51 | 3,829 | 10,451.14 | 367 | 9.59 | 1,001.82 | 9.59 | 1,008.9 | 9.65 | +7.08 | +193.05 | 1 | 0.03 |
| 2026/01/15 | 27.9 | -0.5 | -1.76 | 3,353 | 9,332.41 | 560 | 16.7 | 1,559.96 | 16.72 | 1,565.71 | 16.78 | +5.75 | +102.68 | 0 | 0 |
| 2026/01/14 | 28.4 | +0.85 | +3.09 | 7,066 | 20,132.74 | 1,651 | 23.36 | 4,695.49 | 23.32 | 4,703.23 | 23.36 | +7.74 | +46.88 | 1 | 0.01 |
| 2026/01/13 | 27.55 | +0.3 | +1.1 | 5,062 | 14,015.88 | 2,090 | 41.29 | 5,787.36 | 41.29 | 5,789.89 | 41.31 | +2.52 | +12.06 | 3 | 0.06 |
| 2026/01/12 | 27.25 | +0.95 | +3.61 | 2,849 | 7,666.69 | 631 | 22.15 | 1,685.79 | 21.99 | 1,699.48 | 22.17 | +13.7 | +217.04 | 1 | 0.04 |
| 2026/01/09 | 26.3 | +0 | +0 | 1,870 | 4,922.14 | 505 | 27 | 1,331.06 | 27.04 | 1,332.54 | 27.07 | +1.49 | +29.41 | 0 | 0 |
| 2026/01/08 | 26.3 | -0.95 | -3.49 | 3,517 | 9,407.65 | 569 | 16.18 | 1,534.5 | 16.31 | 1,530.54 | 16.27 | -3.96 | -69.68 | 0 | 0 |
| 2026/01/07 | 27.25 | +0.05 | +0.18 | 3,327 | 9,047.34 | 823 | 24.74 | 2,234.7 | 24.7 | 2,239.82 | 24.76 | +5.12 | +62.27 | 0 | 0 |
| 2026/01/06 | 27.2 | +0.25 | +0.93 | 2,483 | 6,777.8 | 815 | 32.82 | 2,232.22 | 32.93 | 2,226.97 | 32.86 | -5.25 | -64.42 | 1 | 0.04 |
| 2026/01/05 | 26.95 | -0.1 | -0.37 | 2,477 | 6,731.59 | 683 | 27.58 | 1,855.48 | 27.56 | 1,856.89 | 27.58 | +1.41 | +20.57 | 0 | 0 |
| 2026/01/02 | 27.05 | +0.2 | +0.74 | 1,247 | 3,375.42 | 205 | 16.44 | 553.99 | 16.41 | 555.03 | 16.44 | +1.04 | +50.73 | 4 | 0.32 |
| 2025/12/31 | 26.85 | -0.4 | -1.47 | 2,894 | 7,807.64 | 710 | 24.54 | 1,919.17 | 24.58 | 1,917.03 | 24.55 | -2.15 | -30.21 | 0 | 0 |
| 2025/12/30 | 27.25 | -0.65 | -2.33 | 2,771 | 7,548.32 | 424 | 15.3 | 1,154.99 | 15.3 | 1,157.46 | 15.33 | +2.46 | +58.14 | 0 | 0 |
| 2025/12/29 | 27.9 | -0.15 | -0.53 | 1,921 | 5,369.84 | 369 | 19.21 | 1,033.17 | 19.24 | 1,032.26 | 19.22 | -0.92 | -24.8 | -- | -- |
| 2025/12/26 | 28.05 | +0.05 | +0.18 | 1,971 | 5,510.34 | 478 | 24.25 | 1,336.16 | 24.25 | 1,338.58 | 24.29 | +2.42 | +50.63 | -- | -- |
| 2025/12/19 | 27.75 | +0.05 | +0.18 | 2,359 | 6,565.03 | 561 | 23.78 | 1,563.28 | 23.81 | 1,563.34 | 23.81 | +0.06 | +1.07 | -- | -- |
| 2025/12/18 | 27.7 | -0.75 | -2.64 | 4,612 | 12,881.36 | 1,512 | 32.78 | 4,223.55 | 32.79 | 4,222.89 | 32.78 | -0.66 | -4.37 | -- | -- |
| 2025/12/17 | 28.45 | -0.75 | -2.57 | 6,536 | 18,793.79 | 2,091 | 31.99 | 6,034.67 | 32.11 | 6,025.55 | 32.06 | -9.12 | -43.62 | -- | -- |
| 2025/12/16 | 29.2 | -0.2 | -0.68 | 12,447 | 36,395.38 | 4,772 | 38.34 | 13,958.17 | 38.35 | 13,996.35 | 38.46 | +38.18 | +80.01 | -- | -- |
| 2025/12/15 | 29.4 | +1.5 | +5.38 | 18,676 | 55,098.91 | 7,746 | 41.48 | 22,759.6 | 41.31 | 22,877.81 | 41.52 | +118.21 | +152.61 | -- | -- |
| 2025/11/26 | 26.3 | +0.7 | +2.73 | 1,747 | 4,604.4 | 356 | 20.26 | 930.87 | 20.22 | 933.55 | 20.28 | +2.69 | +75.56 | -- | -- |
| 2025/11/25 | 25.6 | +0.05 | +0.2 | 1,202 | 3,111.36 | 309 | 25.72 | 799.94 | 25.71 | 801.41 | 25.76 | +1.48 | +47.73 | -- | -- |
| 2025/11/24 | 25.55 | +0.15 | +0.59 | 1,299 | 3,326.35 | 403 | 31.03 | 1,033.85 | 31.08 | 1,036.01 | 31.15 | +2.17 | +53.72 | -- | -- |
| 2025/11/21 | 25.4 | -0.65 | -2.5 | 1,908 | 4,867.25 | 402 | 21.07 | 1,027.03 | 21.1 | 1,031.1 | 21.18 | +4.07 | +101.24 | -- | -- |
| 2025/11/20 | 26.05 | +0.7 | +2.76 | 1,603 | 4,165.38 | 412 | 25.7 | 1,070.08 | 25.69 | 1,071.37 | 25.72 | +1.28 | +31.19 | -- | -- |
| 2025/11/19 | 25.35 | -0.55 | -2.12 | 2,765 | 7,062.85 | 564 | 20.4 | 1,441.45 | 20.41 | 1,446.23 | 20.48 | +4.78 | +84.75 | -- | -- |
| 2025/11/18 | 25.9 | -0.8 | -3 | 2,273 | 5,925.63 | 694 | 30.53 | 1,810.43 | 30.55 | 1,811.91 | 30.58 | +1.48 | +21.33 | -- | -- |
| 2025/11/17 | 26.7 | -0.75 | -2.73 | 3,424 | 9,239.85 | 967 | 28.24 | 2,608.53 | 28.23 | 2,619.2 | 28.35 | +10.68 | +110.44 | -- | -- |
| 2025/11/14 | 27.45 | +0.5 | +1.86 | 6,277 | 17,218.43 | 1,302 | 20.74 | 3,562.17 | 20.69 | 3,566.57 | 20.71 | +4.4 | +33.79 | -- | -- |
| 2025/11/13 | 26.95 | +0.15 | +0.56 | 7,109 | 19,309.14 | 2,091 | 29.41 | 5,677.6 | 29.4 | 5,671.94 | 29.37 | -5.67 | -27.09 | -- | -- |
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。
