5347
163.5
TWD+4.50 (2.83%)
2026.05.21收盤
世界－現股當沖
世界最新現股當沖狀況
整理世界最新(2026/04/24) 當沖狀況。整體成交張數為17,415張，佔整體市場成交張數的46.31%。當日現股當沖之總損益為+646萬元、每張平均損益則為+371元。
開盤價
162.5
收盤價
163.5
當日範圍
160.5 - 166
成交張數
21,615
開盤價(昨)
160.5
收盤價(昨)
159
昨日範圍
156 - 162
成交張數(昨)
45,146
成交金額
35.21億
成交金額(昨)
72.10億
52週範圍
80.4 - 185.5
發行股數
19億
市值
3053億
現股當沖－歷史逐日資訊
開盤價
162.5
收盤價
163.5
成交張數
21,615
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 | 140.5 | +4.5 | +3.31 | 37,608 | 535,476.6 | 17,415 | 46.31 | 247,383.45 | 46.2 | 248,029 | 46.32 | +645.55 | +370.69 | 34 | 0.09 |
| 2026/04/23 | 136 | -9 | -6.21 | 45,495 | 634,519.95 | 19,913 | 43.77 | 276,843.15 | 43.63 | 280,261.6 | 44.17 | +3,418.45 | +1,716.69 | 27 | 0.06 |
| 2026/04/22 | 145 | +6.5 | +4.69 | 70,910 | 1,036,881.65 | 32,964 | 46.49 | 479,774.15 | 46.27 | 483,199.8 | 46.6 | +3,425.65 | +1,039.21 | 46 | 0.06 |
| 2026/04/21 | 138.5 | -0.5 | -0.36 | 47,298 | 658,033.05 | 22,699 | 47.99 | 316,005.1 | 48.02 | 316,444.6 | 48.09 | +439.5 | +193.62 | 46 | 0.1 |
| 2026/04/20 | 139 | +7 | +5.3 | 68,635 | 978,392.1 | 36,379 | 53 | 518,252 | 52.97 | 518,716.1 | 53.02 | +464.1 | +127.57 | 124 | 0.18 |
| 2026/04/17 | 132 | -0.5 | -0.38 | 29,094 | 385,232.85 | 12,902 | 44.35 | 171,337.2 | 44.48 | 171,418 | 44.5 | +80.8 | +62.63 | 21 | 0.07 |
| 2026/04/16 | 132.5 | +5 | +3.92 | 47,938 | 647,832.5 | 24,942 | 52.03 | 336,852.4 | 52 | 337,932.5 | 52.16 | +1,080.1 | +433.04 | 60 | 0.13 |
| 2026/04/15 | 127.5 | +3 | +2.41 | 19,162 | 246,021.25 | 6,066 | 31.66 | 77,740.1 | 31.6 | 78,011.25 | 31.71 | +271.15 | +447 | 11 | 0.06 |
| 2026/04/14 | 124.5 | -1 | -0.8 | 11,892 | 149,762.25 | 2,547 | 21.42 | 32,124.65 | 21.45 | 32,160.7 | 21.47 | +36.05 | +141.54 | 1 | 0.01 |
| 2026/04/13 | 125.5 | -3.5 | -2.71 | 19,182 | 240,869.5 | 5,366 | 27.97 | 67,313.9 | 27.95 | 67,507.05 | 28.03 | +193.15 | +359.95 | 4 | 0.02 |
| 2026/04/10 | 129 | -2.5 | -1.9 | 19,538 | 254,389.2 | 6,617 | 33.87 | 86,212.6 | 33.89 | 86,359.8 | 33.95 | +147.2 | +222.46 | 17 | 0.09 |
| 2026/04/09 | 131.5 | +0.5 | +0.38 | 18,897 | 247,697.6 | 5,447 | 28.82 | 71,203.55 | 28.75 | 71,494.4 | 28.86 | +290.85 | +533.96 | 2 | 0.01 |
| 2026/04/08 | 131 | +10 | +8.26 | 36,264 | 471,300.1 | 12,276 | 33.85 | 159,132.8 | 33.76 | 159,700 | 33.88 | +567.2 | +462.04 | 18 | 0.05 |
| 2026/04/07 | 121 | +11 | +10 | 23,381 | 279,092.5 | 6,076 | 25.99 | 71,789.5 | 25.72 | 72,373.75 | 25.93 | +584.25 | +961.57 | 0 | 0 |
| 2026/04/02 | 110 | -8 | -6.78 | 25,809 | 289,366 | 7,049 | 27.31 | 79,180.55 | 27.36 | 79,422.9 | 27.45 | +242.35 | +343.81 | 3 | 0.01 |
| 2026/04/01 | 118 | +2 | +1.72 | 14,767 | 176,027.55 | 5,817 | 39.39 | 69,333.05 | 39.39 | 69,523.4 | 39.5 | +190.35 | +327.23 | 1 | 0.01 |
| 2026/03/31 | 116 | -1 | -0.85 | 15,818 | 184,093.5 | 5,112 | 32.32 | 59,102.45 | 32.1 | 59,576.1 | 32.36 | +473.65 | +926.55 | 3 | 0.02 |
| 2026/03/30 | 117 | -3.5 | -2.9 | 16,712 | 194,476.2 | 6,389 | 38.23 | 74,265.95 | 38.19 | 74,523.5 | 38.32 | +257.55 | +403.11 | 5 | 0.03 |
| 2026/03/27 | 120.5 | +3.5 | +2.99 | 21,091 | 252,290.6 | 10,095 | 47.86 | 120,275.65 | 47.67 | 120,418.75 | 47.73 | +143.1 | +141.75 | 393 | 1.86 |
| 2026/03/26 | 117 | -7 | -5.65 | 25,161 | 307,621.1 | 8,593 | 34.15 | 106,661.75 | 34.67 | 103,897.25 | 33.77 | -2,764.5 | -3,217.15 | 168 | 0.67 |
| 2026/03/25 | 124 | +11 | +9.73 | 17,273 | 212,214.45 | 2,221 | 12.86 | 26,775.65 | 12.62 | 27,252.15 | 12.84 | +476.5 | +2,145.43 | 0 | 0 |
| 2026/03/24 | 113 | +0 | +0 | 9,801 | 112,185.1 | 2,286 | 23.32 | 26,185.15 | 23.34 | 26,154.9 | 23.31 | -30.25 | -132.33 | 0 | 0 |
| 2026/03/23 | 113 | -3 | -2.59 | 10,067 | 113,901.4 | 2,628 | 26.11 | 29,701.7 | 26.08 | 29,798.15 | 26.16 | +96.45 | +367.01 | 0 | 0 |
| 2026/03/20 | 116 | -1.5 | -1.28 | 16,680 | 193,180.7 | 6,313 | 37.85 | 72,912.35 | 37.74 | 73,270.55 | 37.93 | +358.2 | +567.4 | 0 | 0 |
| 2026/03/19 | 117.5 | -3.5 | -2.89 | 14,208 | 169,883.25 | 4,469 | 31.45 | 53,321.95 | 31.39 | 53,582.45 | 31.54 | +260.5 | +582.9 | 5 | 0.04 |
| 2026/03/18 | 121 | +2.5 | +2.11 | 17,651 | 212,425.65 | 7,163 | 40.58 | 85,905.55 | 40.44 | 86,392.3 | 40.67 | +486.75 | +679.53 | 5 | 0.03 |
| 2026/03/17 | 118.5 | +2.5 | +2.16 | 27,713 | 332,688.4 | 10,377 | 37.44 | 124,138.15 | 37.31 | 125,156.65 | 37.62 | +1,018.5 | +981.5 | 1 | 0 |
| 2026/03/16 | 116 | +2 | +1.75 | 16,305 | 187,303.7 | 5,531 | 33.92 | 63,400.2 | 33.85 | 63,611.35 | 33.96 | +211.15 | +381.76 | 9 | 0.06 |
| 2026/03/13 | 114 | +6.5 | +6.05 | 21,813 | 244,635.25 | 8,734 | 40.04 | 97,087.65 | 39.69 | 98,117.4 | 40.11 | +1,029.75 | +1,179.01 | 14 | 0.06 |
| 2026/03/12 | 107.5 | -6.5 | -5.7 | 27,013 | 294,906.05 | 6,888 | 25.5 | 75,547.7 | 25.62 | 75,925.1 | 25.75 | +377.4 | +547.91 | 2 | 0.01 |
| 2026/03/11 | 114 | +2.5 | +2.24 | 15,539 | 177,162.6 | 5,353 | 34.45 | 60,859.85 | 34.35 | 61,073.25 | 34.47 | +213.4 | +398.65 | 1 | 0.01 |
| 2026/03/10 | 111.5 | +1.5 | +1.36 | 18,069 | 202,556.95 | 6,810 | 37.69 | 76,323.05 | 37.68 | 76,574.6 | 37.8 | +251.55 | +369.38 | 6 | 0.03 |
| 2026/03/09 | 110 | -8.5 | -7.17 | 22,462 | 244,151.8 | 6,878 | 30.62 | 74,751.7 | 30.62 | 75,157.25 | 30.78 | +405.55 | +589.63 | 0 | 0 |
| 2026/03/06 | 118.5 | -1 | -0.84 | 9,178 | 108,245.3 | 3,276 | 35.69 | 38,567.75 | 35.63 | 38,747.65 | 35.8 | +179.9 | +549.15 | 2 | 0.02 |
| 2026/03/05 | 119.5 | +3.5 | +3.02 | 14,403 | 172,186.8 | 6,664 | 46.27 | 79,595.3 | 46.23 | 79,967.35 | 46.44 | +372.05 | +558.3 | 3 | 0.02 |
| 2026/03/04 | 116 | -7 | -5.69 | 22,890 | 267,623.3 | 6,972 | 30.46 | 81,373.3 | 30.41 | 81,637.1 | 30.5 | +263.8 | +378.37 | 26 | 0.11 |
| 2026/03/03 | 123 | -6.5 | -5.02 | 32,166 | 409,012.85 | 15,201 | 47.26 | 192,884.9 | 47.16 | 194,811.2 | 47.63 | +1,926.3 | +1,267.22 | 19 | 0.06 |
| 2026/03/02 | 129.5 | -4 | -3 | 22,785 | 295,120.2 | 6,842 | 30.03 | 88,263.35 | 29.91 | 88,808.9 | 30.09 | +545.55 | +797.35 | 1 | 0 |
| 2026/02/26 | 133.5 | -1.5 | -1.11 | 16,026 | 214,865.45 | 4,170 | 26.02 | 56,018.55 | 26.07 | 56,086.85 | 26.1 | +68.3 | +163.79 | 2 | 0.01 |
| 2026/02/25 | 135 | -2.5 | -1.82 | 36,107 | 491,986.75 | 12,200 | 33.79 | 166,510.6 | 33.84 | 166,768.1 | 33.9 | +257.5 | +211.07 | 4 | 0.01 |
| 2026/02/24 | 137.5 | +12.5 | +10 | 44,646 | 598,596.1 | 16,010 | 35.86 | 212,731.2 | 35.54 | 215,321.5 | 35.97 | +2,590.3 | +1,617.93 | 7 | 0.02 |
| 2026/02/23 | 125 | -1 | -0.79 | 32,659 | 414,817.65 | 10,946 | 33.52 | 138,896.75 | 33.48 | 139,606.8 | 33.65 | +710.05 | +648.68 | 3 | 0.01 |
| 2026/02/11 | 126 | +1.5 | +1.2 | 12,763 | 160,196.55 | 3,954 | 30.98 | 49,450.4 | 30.87 | 49,630.75 | 30.98 | +180.35 | +456.12 | 2 | 0.02 |
| 2026/02/10 | 124.5 | -1.5 | -1.19 | 42,518 | 540,644.9 | 19,842 | 46.67 | 252,624.7 | 46.73 | 252,862.35 | 46.77 | +237.65 | +119.77 | 9 | 0.02 |
| 2026/02/09 | 126 | +6 | +5 | 64,212 | 811,512.55 | 32,749 | 51 | 413,809.3 | 50.99 | 414,939.8 | 51.13 | +1,130.5 | +345.2 | 30 | 0.05 |
| 2026/02/06 | 120 | +6.5 | +5.73 | 56,913 | 674,497.1 | 28,165 | 49.49 | 331,827.6 | 49.2 | 334,410 | 49.58 | +2,582.4 | +916.88 | 43 | 0.08 |
| 2026/02/05 | 113.5 | -8.5 | -6.97 | 42,244 | 486,589.75 | 15,503 | 36.7 | 178,626.15 | 36.71 | 179,844.9 | 36.96 | +1,218.75 | +786.14 | 0 | 0 |
| 2026/02/04 | 122 | -13.5 | -9.96 | 42,519 | 520,674.55 | 17,707 | 41.64 | 217,051.8 | 41.69 | 216,893.55 | 41.66 | -158.25 | -89.37 | 1 | 0 |
| 2026/02/03 | 135.5 | -1 | -0.73 | 35,606 | 486,745.8 | 18,274 | 51.32 | 249,568.65 | 51.27 | 250,370.3 | 51.44 | +801.65 | +438.68 | 16 | 0.04 |
| 2026/02/02 | 136.5 | -7 | -4.88 | 35,131 | 476,455.75 | 12,554 | 35.73 | 170,179.55 | 35.72 | 170,883.7 | 35.87 | +704.15 | +560.9 | 12 | 0.03 |
| 2026/01/30 | 143.5 | -3.5 | -2.38 | 67,603 | 955,421.7 | 32,845 | 48.59 | 461,783.8 | 48.33 | 464,889.1 | 48.66 | +3,105.3 | +945.44 | 1 | 0 |
| 2026/01/29 | 147 | -16 | -9.82 | 42,191 | 637,522.15 | 13,933 | 33.02 | 212,323.7 | 33.3 | 212,548.85 | 33.34 | +225.15 | +161.59 | 10 | 0.02 |
| 2026/01/28 | 163 | +3.5 | +2.19 | 62,048 | 1,025,213.25 | 33,492 | 53.98 | 554,033.9 | 54.04 | 554,653.6 | 54.1 | +619.7 | +185.03 | 46 | 0.07 |
| 2026/01/27 | 159.5 | +14.5 | +10 | 39,838 | 620,618.6 | 16,306 | 40.93 | 250,421.15 | 40.35 | 252,810.9 | 40.74 | +2,389.75 | +1,465.56 | 19 | 0.05 |
| 2026/01/26 | 145 | -1.5 | -1.02 | 27,058 | 391,550.85 | 10,576 | 39.09 | 152,327.55 | 38.9 | 153,170.15 | 39.12 | +842.6 | +796.71 | 8 | 0.03 |
| 2026/01/23 | 146.5 | +1 | +0.69 | 34,198 | 497,001.85 | 12,610 | 36.87 | 183,234 | 36.87 | 183,943.2 | 37.01 | +709.2 | +562.41 | 8 | 0.02 |
| 2026/01/22 | 145.5 | -1 | -0.68 | 42,545 | 632,134.4 | 21,488 | 50.51 | 319,105.2 | 50.48 | 319,902.5 | 50.61 | +797.3 | +371.04 | 9 | 0.02 |
| 2026/01/21 | 146.5 | +5 | +3.53 | 52,479 | 781,669 | 28,723 | 54.73 | 426,019.8 | 54.5 | 429,199.1 | 54.91 | +3,179.3 | +1,106.88 | 40 | 0.08 |
| 2026/01/20 | 141.5 | +2.5 | +1.8 | 51,977 | 728,155.5 | 20,245 | 38.95 | 282,784.35 | 38.84 | 284,268.45 | 39.04 | +1,484.1 | +733.07 | 19 | 0.04 |
| 2026/01/19 | 139 | -0.5 | -0.36 | 55,628 | 781,682.55 | 24,301 | 43.68 | 341,842.1 | 43.73 | 342,061.15 | 43.76 | +219.05 | +90.14 | 29 | 0.05 |
| 2026/01/16 | 139.5 | +12.5 | +9.84 | 78,754 | 1,070,373.9 | 41,654 | 52.89 | 561,426.55 | 52.45 | 565,036.05 | 52.79 | +3,609.5 | +866.54 | 47 | 0.06 |
| 2026/01/15 | 127 | +3 | +2.42 | 34,415 | 431,302 | 15,897 | 46.19 | 198,620.5 | 46.05 | 199,360.05 | 46.22 | +739.55 | +465.21 | 16 | 0.05 |
| 2026/01/14 | 124 | +6.5 | +5.53 | 71,425 | 898,819.85 | 37,195 | 52.08 | 468,262.65 | 52.1 | 468,997.8 | 52.18 | +735.15 | +197.65 | 38 | 0.05 |
| 2026/01/13 | 117.5 | -1.5 | -1.26 | 64,940 | 763,554.05 | 33,122 | 51 | 390,354.8 | 51.12 | 390,365 | 51.12 | +10.2 | +3.08 | 29 | 0.04 |
| 2026/01/12 | 119 | +10.5 | +9.68 | 68,874 | 807,384.25 | 28,619 | 41.55 | 333,731.05 | 41.33 | 334,225.35 | 41.4 | +494.3 | +172.72 | 42 | 0.06 |
| 2026/01/09 | 108.5 | -0.5 | -0.46 | 63,255 | 705,041.9 | 35,050 | 55.41 | 390,689.2 | 55.41 | 391,134 | 55.48 | +444.8 | +126.9 | 32 | 0.05 |
| 2026/01/08 | 109 | +5.5 | +5.31 | 99,435 | 1,100,686.65 | 44,599 | 44.85 | 492,566.75 | 44.75 | 495,582.45 | 45.02 | +3,015.7 | +676.18 | 32 | 0.03 |
| 2026/01/07 | 103.5 | +4 | +4.02 | 37,241 | 380,731.38 | 13,532 | 36.34 | 137,570.32 | 36.13 | 138,782.09 | 36.45 | +1,211.77 | +895.48 | 22 | 0.06 |
| 2026/01/06 | 99.5 | +6.3 | +6.76 | 26,893 | 265,411.52 | 7,533 | 28.01 | 73,877.35 | 27.84 | 74,546.35 | 28.09 | +669 | +888.09 | 3 | 0.01 |
| 2026/01/05 | 93.2 | +0.9 | +0.98 | 10,344 | 95,802.27 | 2,287 | 22.11 | 21,115.82 | 22.04 | 21,201.38 | 22.13 | +85.56 | +374.11 | 2 | 0.02 |
| 2026/01/02 | 92.3 | +0.2 | +0.22 | 8,317 | 76,961.6 | 939 | 11.29 | 8,696.43 | 11.3 | 8,702.06 | 11.31 | +5.63 | +59.96 | 0 | 0 |
| 2025/12/31 | 92.1 | -2.4 | -2.54 | 9,659 | 89,323.34 | 2,404 | 24.89 | 22,212.66 | 24.87 | 22,279.17 | 24.94 | +66.51 | +276.66 | 1 | 0.01 |
| 2025/12/30 | 94.5 | -1.5 | -1.56 | 8,577 | 81,479.7 | 785 | 9.15 | 7,477.51 | 9.18 | 7,472.41 | 9.17 | -5.1 | -64.97 | 0 | 0 |
| 2025/12/29 | 96 | -2.2 | -2.24 | 9,266 | 89,164.09 | 1,388 | 14.98 | 13,362.79 | 14.99 | 13,369.61 | 14.99 | +6.82 | +49.14 | -- | -- |
| 2025/12/26 | 98.2 | -1 | -1.01 | 8,742 | 86,033.54 | 1,637 | 18.73 | 16,112.2 | 18.73 | 16,105.98 | 18.72 | -6.22 | -38 | -- | -- |
| 2025/12/19 | 96.3 | -0.6 | -0.62 | 4,328 | 41,743.96 | 1,287 | 29.74 | 12,413.64 | 29.74 | 12,438.51 | 29.8 | +24.87 | +193.24 | -- | -- |
| 2025/12/18 | 96.9 | +1 | +1.04 | 7,413 | 71,425.01 | 2,788 | 37.61 | 26,806.41 | 37.53 | 26,872.6 | 37.62 | +66.19 | +237.41 | -- | -- |
| 2025/12/17 | 95.9 | +3.6 | +3.9 | 16,028 | 153,375.82 | 4,302 | 26.84 | 40,974.25 | 26.71 | 41,275.92 | 26.91 | +301.67 | +701.23 | -- | -- |
| 2025/12/16 | 92.3 | +1 | +1.1 | 5,015 | 45,851.06 | 1,734 | 34.58 | 15,839.18 | 34.54 | 15,859.89 | 34.59 | +20.71 | +119.43 | -- | -- |
| 2025/12/15 | 91.3 | +0.5 | +0.55 | 3,537 | 32,270.26 | 909 | 25.7 | 8,275.53 | 25.64 | 8,280.36 | 25.66 | +4.83 | +53.14 | -- | -- |
| 2025/11/26 | 90.2 | +0.1 | +0.11 | 4,409 | 39,818.89 | 1,068 | 24.22 | 9,646.93 | 24.23 | 9,672.7 | 24.29 | +25.77 | +241.29 | -- | -- |
| 2025/11/25 | 90.1 | +2.1 | +2.39 | 4,960 | 44,534.47 | 1,108 | 22.34 | 9,929.54 | 22.3 | 9,952.04 | 22.35 | +22.5 | +203.07 | -- | -- |
| 2025/11/24 | 88 | -0.6 | -0.68 | 6,368 | 56,149.19 | 1,606 | 25.22 | 14,174.37 | 25.24 | 14,188.58 | 25.27 | +14.21 | +88.48 | -- | -- |
| 2025/11/21 | 88.6 | -1.2 | -1.34 | 6,204 | 54,799.89 | 2,043 | 32.93 | 18,054.63 | 32.95 | 18,078.18 | 32.99 | +23.55 | +115.27 | -- | -- |
| 2025/11/20 | 89.8 | +1.8 | +2.05 | 5,874 | 52,926.81 | 1,850 | 31.49 | 16,629.07 | 31.42 | 16,705.93 | 31.56 | +76.86 | +415.46 | -- | -- |
| 2025/11/19 | 88 | -1.6 | -1.79 | 6,654 | 58,798.83 | 1,667 | 25.05 | 14,714.37 | 25.02 | 14,738.53 | 25.07 | +24.16 | +144.93 | -- | -- |
| 2025/11/18 | 89.6 | -0.9 | -0.99 | 6,484 | 58,119.8 | 1,746 | 26.93 | 15,672.25 | 26.97 | 15,660.05 | 26.94 | -12.2 | -69.87 | -- | -- |
| 2025/11/17 | 90.5 | -0.1 | -0.11 | 4,785 | 43,387.06 | 706 | 14.75 | 6,402.65 | 14.76 | 6,402.93 | 14.76 | +0.28 | +3.97 | -- | -- |
| 2025/11/14 | 90.6 | -1.9 | -2.05 | 6,683 | 60,714.13 | 1,517 | 22.7 | 13,793.89 | 22.72 | 13,785.9 | 22.71 | -7.99 | -52.67 | -- | -- |
| 2025/11/13 | 92.5 | +0 | +0 | 5,353 | 49,493.1 | 1,231 | 23 | 11,381.81 | 23 | 11,385.45 | 23 | +3.64 | +29.57 | -- | -- |
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。
