5222
126
TWD+3.50 (2.86%)
2026.05.29收盤
全訊－現股當沖
全訊最新現股當沖狀況
整理全訊最新(2026/04/24) 當沖狀況。整體成交張數為227張，佔整體市場成交張數的23.97%。當日現股當沖之總損益為+13.65萬元、每張平均損益則為+601元。
開盤價
123.5
收盤價
126
當日範圍
123 - 126.5
成交張數
471
開盤價(昨)
125.5
收盤價(昨)
122.5
昨日範圍
121 - 126.5
成交張數(昨)
561
成交金額
5914.15萬
成交金額(昨)
6935.74萬
52週範圍
106 - 162
發行股數
9106萬
市值
115億
現股當沖－歷史逐日資訊
開盤價
123.5
收盤價
126
成交張數
471
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 | 138 | -4 | -2.82 | 947 | 13,164.59 | 227 | 23.97 | 3,158.25 | 23.99 | 3,171.9 | 24.09 | +13.65 | +601.32 | 3 | 0.32 |
| 2026/04/23 | 142 | -1 | -0.7 | 2,725 | 39,007.55 | 1,144 | 41.98 | 16,411.2 | 42.07 | 16,381 | 41.99 | -30.2 | -263.99 | 1 | 0.04 |
| 2026/04/22 | 143 | +0.5 | +0.35 | 1,188 | 17,072.8 | 301 | 25.34 | 4,320.7 | 25.31 | 4,331.85 | 25.37 | +11.15 | +370.43 | 4 | 0.34 |
| 2026/04/21 | 142.5 | -1 | -0.7 | 1,885 | 27,346.41 | 663 | 35.18 | 9,621.65 | 35.18 | 9,615.65 | 35.16 | -6 | -90.5 | 0 | 0 |
| 2026/04/20 | 143.5 | -1 | -0.69 | 5,913 | 87,124.32 | 2,502 | 42.32 | 36,860.5 | 42.31 | 36,866 | 42.31 | +5.5 | +21.98 | 2 | 0.03 |
| 2026/04/17 | 144.5 | +13 | +9.89 | 4,612 | 65,929.22 | 1,177 | 25.52 | 16,718.1 | 25.36 | 16,881.45 | 25.61 | +163.35 | +1,387.85 | 11 | 0.24 |
| 2026/04/16 | 131.5 | +1.5 | +1.15 | 950 | 12,656.49 | 216 | 22.73 | 2,885.55 | 22.8 | 2,876.4 | 22.73 | -9.15 | -423.61 | 1 | 0.11 |
| 2026/04/15 | 130 | -1 | -0.76 | 688 | 9,050.1 | 121 | 17.58 | 1,595.15 | 17.63 | 1,592.8 | 17.6 | -2.35 | -194.21 | 0 | 0 |
| 2026/04/14 | 131 | +3 | +2.34 | 1,172 | 15,320.16 | 301 | 25.69 | 3,932.45 | 25.67 | 3,949.9 | 25.78 | +17.45 | +579.73 | 0 | 0 |
| 2026/04/13 | 128 | +10.5 | +8.94 | 1,583 | 20,117.38 | 325 | 20.53 | 4,082 | 20.29 | 4,142.7 | 20.59 | +60.7 | +1,867.69 | 0 | 0 |
| 2026/04/10 | 117.5 | +1 | +0.86 | 441 | 5,177.69 | 119 | 26.97 | 1,395.5 | 26.95 | 1,399.2 | 27.02 | +3.7 | +310.92 | 0 | 0 |
| 2026/04/09 | 116.5 | +0 | +0 | 634 | 7,412.05 | 157 | 24.77 | 1,832.95 | 24.73 | 1,839.65 | 24.82 | +6.7 | +426.75 | 0 | 0 |
| 2026/04/08 | 116.5 | +4.5 | +4.02 | 863 | 9,968.58 | 316 | 36.6 | 3,655.4 | 36.67 | 3,643.25 | 36.55 | -12.15 | -384.49 | 0 | 0 |
| 2026/04/07 | 112 | -10.5 | -8.57 | 1,699 | 19,185.42 | 477 | 28.07 | 5,382.55 | 28.06 | 5,412.1 | 28.21 | +29.55 | +619.5 | 1 | 0.06 |
| 2026/04/02 | 122.5 | -4.5 | -3.54 | 874 | 10,835.26 | 135 | 15.45 | 1,682.15 | 15.52 | 1,678.45 | 15.49 | -3.7 | -274.07 | 0 | 0 |
| 2026/04/01 | 127 | +0 | +0 | 295 | 3,779.8 | 41 | 13.88 | 526.95 | 13.94 | 524.9 | 13.89 | -2.05 | -500 | 0 | 0 |
| 2026/03/31 | 127 | -4.5 | -3.42 | 718 | 9,243.58 | 75 | 10.44 | 968.55 | 10.48 | 962.3 | 10.41 | -6.25 | -833.33 | 0 | 0 |
| 2026/03/30 | 131.5 | -3.5 | -0.75 | 460 | 6,034.03 | 92 | 19.98 | 1,200.6 | 19.9 | 1,211.4 | 20.08 | +10.8 | +1,173.91 | 3 | 0.65 |
| 2026/03/27 | 135 | +2.5 | +1.89 | 834 | 10,955.95 | 234 | 28.05 | 3,055.1 | 27.89 | 3,093.6 | 28.24 | +38.5 | +1,645.3 | 0 | 0 |
| 2026/03/26 | 132.5 | -2.5 | -1.85 | 566 | 7,620.78 | 101 | 17.86 | 1,372.1 | 18 | 1,357.15 | 17.81 | -14.95 | -1,480.2 | 0 | 0 |
| 2026/03/25 | 135 | +2.5 | +1.89 | 291 | 3,932.57 | 31 | 10.64 | 418.85 | 10.65 | 417.95 | 10.63 | -0.9 | -290.32 | 0 | 0 |
| 2026/03/24 | 132.5 | +0.5 | +0.38 | 564 | 7,465.01 | 229 | 40.58 | 3,028.4 | 40.57 | 3,034.3 | 40.65 | +5.9 | +257.64 | 0 | 0 |
| 2026/03/23 | 132 | -3.5 | -2.58 | 994 | 13,425.18 | 546 | 54.93 | 7,390.2 | 55.05 | 7,365.65 | 54.86 | -24.55 | -449.63 | 0 | 0 |
| 2026/03/20 | 135.5 | +2.5 | +1.88 | 728 | 9,842.27 | 217 | 29.8 | 2,928.1 | 29.75 | 2,934.25 | 29.81 | +6.15 | +283.41 | 0 | 0 |
| 2026/03/19 | 133 | -2.5 | -1.85 | 465 | 6,216.73 | 97 | 20.85 | 1,296.7 | 20.86 | 1,297 | 20.86 | +0.3 | +30.93 | 0 | 0 |
| 2026/03/18 | 135.5 | +1.5 | +1.12 | 496 | 6,716.08 | 106 | 21.35 | 1,434.75 | 21.36 | 1,435.3 | 21.37 | +0.55 | +51.89 | 0 | 0 |
| 2026/03/17 | 134 | -1 | -0.74 | 438 | 5,904.18 | 86 | 19.65 | 1,160.85 | 19.66 | 1,160.7 | 19.66 | -0.15 | -17.44 | 0 | 0 |
| 2026/03/16 | 135 | +1.5 | +1.12 | 458 | 6,170.07 | 136 | 29.72 | 1,833.65 | 29.72 | 1,838.55 | 29.8 | +4.9 | +360.29 | 1 | 0.22 |
| 2026/03/13 | 133.5 | -2 | -1.48 | 721 | 9,663.82 | 196 | 27.18 | 2,628.3 | 27.2 | 2,639 | 27.31 | +10.7 | +545.92 | 0 | 0 |
| 2026/03/12 | 135.5 | -0.5 | -0.37 | 463 | 6,294.31 | 116 | 25.06 | 1,577.2 | 25.06 | 1,576.95 | 25.05 | -0.25 | -21.55 | 0 | 0 |
| 2026/03/11 | 136 | +4.5 | +3.42 | 740 | 10,016.79 | 136 | 18.37 | 1,829.65 | 18.27 | 1,843.85 | 18.41 | +14.2 | +1,044.12 | 0 | 0 |
| 2026/03/10 | 131.5 | -1.5 | -1.13 | 857 | 11,306.71 | 262 | 30.58 | 3,453.25 | 30.54 | 3,463.05 | 30.63 | +9.8 | +374.05 | 0 | 0 |
| 2026/03/09 | 133 | -5.5 | -3.97 | 1,373 | 18,031.37 | 460 | 33.5 | 6,050.25 | 33.55 | 6,057.3 | 33.59 | +7.05 | +153.26 | 1 | 0.07 |
| 2026/03/06 | 138.5 | -1 | -0.72 | 813 | 11,340.24 | 366 | 45.03 | 5,100.85 | 44.98 | 5,105.2 | 45.02 | +4.35 | +118.85 | 0 | 0 |
| 2026/03/05 | 139.5 | +2 | +1.45 | 851 | 11,898.42 | 309 | 36.32 | 4,324.5 | 36.35 | 4,320 | 36.31 | -4.5 | -145.63 | 1 | 0.12 |
| 2026/03/04 | 137.5 | -7.5 | -5.17 | 2,300 | 32,383.84 | 1,131 | 49.17 | 15,922.45 | 49.17 | 15,967.85 | 49.31 | +45.4 | +401.41 | 4 | 0.17 |
| 2026/03/03 | 145 | +4.5 | +3.2 | 2,545 | 37,070.75 | 1,056 | 41.49 | 15,340 | 41.38 | 15,429.45 | 41.62 | +89.45 | +847.06 | 2 | 0.08 |
| 2026/03/02 | 140.5 | -3.5 | -2.43 | 1,898 | 27,651.05 | 680 | 35.83 | 9,943.7 | 35.96 | 9,918.75 | 35.87 | -24.95 | -366.91 | 4 | 0.21 |
| 2026/02/26 | 144 | -1.5 | -1.03 | 899 | 12,967.64 | 238 | 26.47 | 3,403.65 | 26.25 | 3,446.15 | 26.58 | +42.5 | +1,785.71 | 0 | 0 |
| 2026/02/25 | 145.5 | +2.5 | +1.75 | 1,178 | 17,066.39 | 270 | 22.91 | 3,889.3 | 22.79 | 3,909.4 | 22.91 | +20.1 | +744.44 | 0 | 0 |
| 2026/02/24 | 143 | +3.5 | +2.51 | 1,036 | 14,690.46 | 225 | 21.72 | 3,162.1 | 21.52 | 3,183.8 | 21.67 | +21.7 | +964.44 | 0 | 0 |
| 2026/02/23 | 139.5 | +6 | +4.49 | 1,105 | 15,423.28 | 239 | 21.64 | 3,330.05 | 21.59 | 3,336.7 | 21.63 | +6.65 | +278.24 | 0 | 0 |
| 2026/02/11 | 133.5 | +3.5 | +2.69 | 651 | 8,621.94 | 211 | 32.42 | 2,786.95 | 32.32 | 2,794.8 | 32.41 | +7.85 | +372.04 | 0 | 0 |
| 2026/02/10 | 130 | -1 | -0.76 | 388 | 5,053.63 | 55 | 14.17 | 716.45 | 14.18 | 717.95 | 14.21 | +1.5 | +272.73 | 0 | 0 |
| 2026/02/09 | 131 | +0 | +0 | 415 | 5,480.59 | 111 | 26.77 | 1,467.05 | 26.77 | 1,468.5 | 26.79 | +1.45 | +130.63 | 0 | 0 |
| 2026/02/06 | 131 | -5 | -3.68 | 840 | 11,059.93 | 181 | 21.55 | 2,382.25 | 21.54 | 2,388 | 21.59 | +5.75 | +317.68 | 0 | 0 |
| 2026/02/05 | 136 | -7 | -4.9 | 1,283 | 17,653.93 | 278 | 21.68 | 3,838.15 | 21.74 | 3,832.05 | 21.71 | -6.1 | -219.42 | 0 | 0 |
| 2026/02/04 | 143 | +5.5 | +4 | 1,983 | 28,116.34 | 739 | 37.27 | 10,455.4 | 37.19 | 10,528.5 | 37.45 | +73.1 | +989.17 | 0 | 0 |
| 2026/02/03 | 137.5 | +3 | +2.23 | 1,217 | 16,833.22 | 578 | 47.51 | 8,004.7 | 47.55 | 7,990.75 | 47.47 | -13.95 | -241.35 | 0 | 0 |
| 2026/02/02 | 134.5 | -2.5 | -1.82 | 597 | 8,007.73 | 210 | 35.2 | 2,826.2 | 35.29 | 2,825.1 | 35.28 | -1.1 | -52.38 | 0 | 0 |
| 2026/01/30 | 137 | -6 | -4.2 | 819 | 11,272.72 | 184 | 22.48 | 2,532.95 | 22.47 | 2,539.15 | 22.52 | +6.2 | +336.96 | 0 | 0 |
| 2026/01/29 | 143 | +2.5 | +1.78 | 940 | 13,399.2 | 420 | 44.69 | 5,971 | 44.56 | 6,002.25 | 44.8 | +31.25 | +744.05 | 0 | 0 |
| 2026/01/28 | 140.5 | -2.5 | -1.75 | 725 | 10,225.46 | 150 | 20.68 | 2,115.75 | 20.69 | 2,116.1 | 20.69 | +0.35 | +23.33 | 0 | 0 |
| 2026/01/27 | 143 | -5 | -3.38 | 1,148 | 16,541.82 | 228 | 19.85 | 3,295.8 | 19.92 | 3,280.45 | 19.83 | -15.35 | -673.25 | 1 | 0.09 |
| 2026/01/26 | 148 | -0.5 | -0.34 | 2,030 | 30,323.65 | 915 | 45.07 | 13,669.45 | 45.08 | 13,676.85 | 45.1 | +7.4 | +80.87 | 2 | 0.1 |
| 2026/01/23 | 148.5 | +1 | +0.68 | 1,254 | 18,356.01 | 301 | 23.99 | 4,386 | 23.89 | 4,419.25 | 24.08 | +33.25 | +1,104.65 | 0 | 0 |
| 2026/01/22 | 147.5 | -2 | -1.34 | 1,383 | 20,414.04 | 398 | 28.77 | 5,878.25 | 28.8 | 5,891 | 28.86 | +12.75 | +320.35 | 1 | 0.07 |
| 2026/01/21 | 149.5 | -2 | -1.32 | 2,912 | 43,586.74 | 1,258 | 43.21 | 18,757.7 | 43.04 | 18,835.5 | 43.21 | +77.8 | +618.44 | 5 | 0.17 |
| 2026/01/20 | 151.5 | +4.5 | +3.06 | 3,436 | 51,373.35 | 1,244 | 36.21 | 18,497.5 | 36.01 | 18,606.4 | 36.22 | +108.9 | +875.4 | 1 | 0.03 |
| 2026/01/19 | 147 | +11 | +8.09 | 3,750 | 55,237.75 | 1,336 | 35.63 | 19,655.5 | 35.58 | 19,664.1 | 35.6 | +8.6 | +64.37 | 2 | 0.05 |
| 2026/01/16 | 136 | -1 | -0.73 | 441 | 6,059.03 | 90 | 20.41 | 1,235.65 | 20.39 | 1,237.45 | 20.42 | +1.8 | +200 | 0 | 0 |
| 2026/01/15 | 137 | +1.5 | +1.11 | 518 | 7,072.44 | 117 | 22.6 | 1,595.65 | 22.56 | 1,598.1 | 22.6 | +2.45 | +209.4 | 0 | 0 |
| 2026/01/14 | 135.5 | +0.5 | +0.37 | 377 | 5,086.95 | 88 | 23.34 | 1,186.1 | 23.32 | 1,188.75 | 23.37 | +2.65 | +301.14 | 1 | 0.27 |
| 2026/01/13 | 135 | +2.5 | +1.89 | 888 | 11,887.87 | 159 | 17.91 | 2,117.4 | 17.81 | 2,119.5 | 17.83 | +2.1 | +132.08 | 0 | 0 |
| 2026/01/12 | 132.5 | +3.5 | +2.71 | 773 | 10,249.35 | 128 | 16.55 | 1,691.55 | 16.5 | 1,695.95 | 16.55 | +4.4 | +343.75 | 0 | 0 |
| 2026/01/09 | 129 | -2 | -1.53 | 525 | 6,833.59 | 146 | 27.8 | 1,903.9 | 27.86 | 1,905.9 | 27.89 | +2 | +136.99 | 1 | 0.19 |
| 2026/01/08 | 131 | +2 | +1.55 | 728 | 9,571.17 | 177 | 24.32 | 2,321.45 | 24.25 | 2,332.7 | 24.37 | +11.25 | +635.59 | 0 | 0 |
| 2026/01/07 | 129 | -1 | -0.77 | 520 | 6,702.1 | 105 | 20.21 | 1,354.55 | 20.21 | 1,356.1 | 20.23 | +1.55 | +147.62 | -- | -- |
| 2026/01/06 | 130 | -1 | -0.76 | 371 | 4,853.36 | 73 | 19.69 | 955.2 | 19.68 | 956.3 | 19.7 | +1.1 | +150.68 | -- | -- |
| 2026/01/05 | 131 | +0 | +0 | 577 | 7,562.01 | 148 | 25.65 | 1,938.25 | 25.63 | 1,947.35 | 25.75 | +9.1 | +614.86 | -- | -- |
| 2026/01/02 | 131 | +2 | +1.55 | 513 | 6,797.61 | 152 | 29.61 | 2,012.4 | 29.6 | 2,008.05 | 29.54 | -4.35 | -286.18 | -- | -- |
| 2025/12/31 | 129 | -5 | -3.73 | 1,165 | 15,177.58 | 178 | 15.28 | 2,325.3 | 15.32 | 2,319.25 | 15.28 | -6.05 | -339.89 | -- | -- |
| 2025/12/30 | 134 | -1.5 | -1.11 | 621 | 8,430.28 | 253 | 40.74 | 3,441.4 | 40.82 | 3,436.95 | 40.77 | -4.45 | -175.89 | -- | -- |
| 2025/12/29 | 135.5 | +0.5 | +0.37 | 627 | 8,539.07 | 211 | 33.68 | 2,873.7 | 33.65 | 2,874.7 | 33.67 | +1 | +47.39 | -- | -- |
| 2025/12/26 | 135 | +0.5 | +0.37 | 280 | 3,756.54 | 37 | 13.2 | 494.25 | 13.16 | 497.4 | 13.24 | +3.15 | +851.35 | -- | -- |
| 2025/12/19 | 131 | +4.5 | +3.56 | 319 | 4,147.78 | 43 | 13.47 | 556.75 | 13.42 | 558 | 13.45 | +1.25 | +290.7 | -- | -- |
| 2025/12/18 | 126.5 | -1 | -0.78 | 205 | 2,599.1 | 34 | 16.56 | 431 | 16.58 | 431.25 | 16.59 | +0.25 | +73.53 | -- | -- |
| 2025/12/17 | 127.5 | -0.5 | -0.39 | 152 | 1,952.24 | 31 | 20.4 | 398.45 | 20.41 | 398.6 | 20.42 | +0.15 | +48.39 | -- | -- |
| 2025/12/16 | 128 | -2 | -1.54 | 260 | 3,339.12 | 86 | 33.09 | 1,106.3 | 33.13 | 1,106.45 | 33.14 | +0.15 | +17.44 | -- | -- |
| 2025/12/15 | 130 | +2 | +1.56 | 445 | 5,797.31 | 123 | 27.62 | 1,596.75 | 27.54 | 1,599.85 | 27.6 | +3.1 | +252.03 | -- | -- |
| 2025/11/26 | 138.5 | +9 | +6.95 | 2,530 | 35,328.6 | 1,056 | 41.08 | 14,453.35 | 40.91 | 14,548.4 | 41.18 | +95.05 | +900.09 | -- | -- |
| 2025/11/25 | 129.5 | +1.5 | +1.17 | 260 | 3,355.58 | 90 | 34.58 | 1,157.9 | 34.51 | 1,161.5 | 34.61 | +3.6 | +400 | -- | -- |
| 2025/11/24 | 128 | +3.5 | +2.81 | 292 | 3,705.69 | 129 | 44.2 | 1,636.1 | 44.15 | 1,637.5 | 44.19 | +1.4 | +108.53 | -- | -- |
| 2025/11/21 | 124.5 | -4 | -3.11 | 494 | 6,173.56 | 108 | 21.85 | 1,352.05 | 21.9 | 1,358 | 22 | +5.95 | +550.93 | -- | -- |
| 2025/11/20 | 128.5 | +2.5 | +1.98 | 374 | 4,859.78 | 132 | 35.31 | 1,714.05 | 35.27 | 1,717.3 | 35.34 | +3.25 | +246.21 | -- | -- |
| 2025/11/19 | 126 | -1.5 | -1.18 | 293 | 3,730.73 | 91 | 31.02 | 1,157.05 | 31.01 | 1,157.15 | 31.02 | +0.1 | +10.99 | -- | -- |
| 2025/11/18 | 127.5 | -4.5 | -3.41 | 733 | 9,441.37 | 113 | 15.42 | 1,460 | 15.46 | 1,460.15 | 15.47 | +0.15 | +13.27 | -- | -- |
| 2025/11/17 | 132 | +0.5 | +0.38 | 362 | 4,762.83 | 132 | 36.44 | 1,733.7 | 36.4 | 1,738.9 | 36.51 | +5.2 | +393.94 | -- | -- |
| 2025/11/14 | 131.5 | -2.5 | -1.87 | 403 | 5,332.06 | 81 | 20.1 | 1,073.2 | 20.13 | 1,075.85 | 20.18 | +2.65 | +327.16 | -- | -- |
| 2025/11/13 | 134 | +1.5 | +1.13 | 1,139 | 15,503.18 | 490 | 43.03 | 6,676.1 | 43.06 | 6,665.45 | 42.99 | -10.65 | -217.35 | -- | -- |
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。
