6147
224
TWD+1.50 (0.67%)
2026.06.12收盤
頎邦－現股當沖
頎邦最新現股當沖狀況
整理頎邦最新(2026/04/14) 當沖狀況。整體成交張數為20,857張，佔整體市場成交張數的36.91%。當日現股當沖之總損益為+1,213萬元、每張平均損益則為+581元。
開盤價
244
收盤價
224
當日範圍
223.5 - 244
成交張數
35,369
開盤價(昨)
224
收盤價(昨)
222.5
昨日範圍
208.5 - 228.5
成交張數(昨)
57,165
成交金額
82.54億
成交金額(昨)
125.46億
52週範圍
51.2 - 305.5
發行股數
7億
市值
1668億
現股當沖－歷史逐日資訊
開盤價
244
收盤價
224
成交張數
35,369
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(%) | ||||||
| 2026/04/14 | 113 | -3.5 | -3 | 56,504 | 631,551.65 | 20,857 | 36.91 | 232,553.2 | 36.82 | 233,765.8 | 37.01 | +1,212.6 | +581.39 | 29 | 0.05 |
| 2026/04/13 | 116.5 | +10.5 | +9.91 | 31,390 | 363,963.2 | 12,970 | 41.32 | 150,236.45 | 41.28 | 150,544.45 | 41.36 | +308 | +237.47 | 9 | 0.03 |
| 2026/04/10 | 106 | +9.5 | +9.84 | 47,780 | 503,276.65 | 19,430 | 40.67 | 204,651.65 | 40.66 | 204,893.1 | 40.71 | +241.45 | +124.27 | 21 | 0.04 |
| 2026/04/09 | 96.5 | -2.2 | -2.23 | 91,690 | 919,483.01 | 45,113 | 49.2 | 451,632.74 | 49.12 | 452,992.8 | 49.27 | +1,360.06 | +301.48 | 187 | 0.2 |
| 2026/04/08 | 98.7 | +8.9 | +9.91 | 19,875 | 195,899.24 | 403 | 2.03 | 3,949.82 | 2.02 | 3,965.36 | 2.02 | +15.54 | +385.61 | 0 | 0 |
| 2026/04/07 | 89.8 | +5.8 | +6.9 | 109,577 | 979,709.38 | 57,940 | 52.88 | 516,407.29 | 52.71 | 517,032.67 | 52.77 | +625.38 | +107.94 | 99 | 0.09 |
| 2026/04/02 | 84 | +7.6 | +9.95 | 72,529 | 604,545.93 | 26,721 | 36.84 | 221,617.25 | 36.66 | 222,623.55 | 36.82 | +1,006.3 | +376.6 | 53 | 0.07 |
| 2026/04/01 | 76.4 | +6.9 | +9.93 | 25,672 | 193,878.87 | 8,146 | 31.73 | 61,226 | 31.58 | 61,331.75 | 31.63 | +105.75 | +129.82 | 14 | 0.05 |
| 2026/03/31 | 69.5 | -7.2 | -9.39 | 31,535 | 227,391.21 | 13,137 | 41.66 | 94,779.78 | 41.68 | 95,114.1 | 41.83 | +334.32 | +254.49 | 32 | 0.1 |
| 2026/03/30 | 76.7 | -0.1 | -0.13 | 40,235 | 306,638.13 | 17,328 | 43.07 | 131,822.18 | 42.99 | 132,273.7 | 43.14 | +451.52 | +260.57 | 131 | 0.33 |
| 2026/03/27 | 76.8 | -1 | -1.29 | 45,470 | 349,301.38 | 16,876 | 37.11 | 129,862.53 | 37.18 | 129,691.08 | 37.13 | -171.45 | -101.59 | 1,096 | 2.41 |
| 2026/03/26 | 77.8 | +7 | +9.89 | 54,110 | 414,930.61 | 14,087 | 26.03 | 107,341.58 | 25.87 | 108,226.66 | 26.08 | +885.08 | +628.3 | 84 | 0.16 |
| 2026/03/25 | 70.8 | +6.3 | +9.77 | 27,159 | 189,136.53 | 6,108 | 22.49 | 42,232.73 | 22.33 | 42,665.13 | 22.56 | +432.4 | +707.92 | 0 | 0 |
| 2026/03/24 | 64.5 | +0.3 | +0.47 | 16,025 | 105,434.03 | 5,845 | 36.47 | 38,467.08 | 36.48 | 38,235.88 | 36.27 | -231.2 | -395.55 | 0 | 0 |
| 2026/03/23 | 64.2 | -2.8 | -4.18 | 17,165 | 107,279.28 | 5,366 | 31.26 | 33,189.35 | 30.94 | 33,869.22 | 31.57 | +679.87 | +1,267 | 0 | 0 |
| 2026/03/20 | 67 | -4.1 | -5.77 | 25,610 | 175,788.96 | 9,494 | 37.07 | 65,042.1 | 37 | 65,521.18 | 37.27 | +479.08 | +504.61 | 0 | 0 |
| 2026/03/19 | 71.1 | -0.8 | -1.11 | 43,890 | 314,313.46 | 20,724 | 47.22 | 148,432.23 | 47.22 | 148,566.27 | 47.27 | +134.04 | +64.68 | 38 | 0.09 |
| 2026/03/18 | 71.9 | +6.5 | +9.94 | 67,131 | 476,274.71 | 30,286 | 45.11 | 214,365.48 | 45.01 | 214,175.01 | 44.97 | -190.47 | -62.89 | 69 | 0.1 |
| 2026/03/17 | 65.4 | +5.9 | +9.92 | 37,719 | 244,155.97 | 13,555 | 35.94 | 87,347.91 | 35.78 | 87,794.2 | 35.96 | +446.29 | +329.24 | 41 | 0.11 |
| 2026/03/16 | 59.5 | +0.7 | +1.19 | 15,310 | 91,259.86 | 7,816 | 51.05 | 46,583.65 | 51.05 | 46,646.83 | 51.11 | +63.18 | +80.83 | 16 | 0.1 |
| 2026/03/13 | 58.8 | -2.2 | -3.61 | 21,453 | 128,073.92 | 9,788 | 45.63 | 58,694.61 | 45.83 | 58,395.09 | 45.59 | -299.52 | -306.01 | 13 | 0.06 |
| 2026/03/12 | 61 | +5.5 | +9.91 | 23,946 | 142,345.94 | 5,340 | 22.3 | 31,237.54 | 21.94 | 31,685.34 | 22.26 | +447.8 | +838.58 | 16 | 0.07 |
| 2026/03/11 | 55.5 | +3.3 | +6.32 | 5,114 | 28,027.36 | 742 | 14.51 | 4,017.78 | 14.34 | 4,075.92 | 14.54 | +58.14 | +783.56 | 1 | 0.02 |
| 2026/03/10 | 52.2 | +0.9 | +1.75 | 1,616 | 8,427.25 | 360 | 22.28 | 1,879.73 | 22.31 | 1,877.03 | 22.27 | -2.7 | -75 | 0 | 0 |
| 2026/03/09 | 51.3 | -1.4 | -2.66 | 4,245 | 21,597.36 | 851 | 20.05 | 4,323.1 | 20.02 | 4,340.77 | 20.1 | +17.67 | +207.64 | 0 | 0 |
| 2026/03/06 | 52.7 | +0.2 | +0.38 | 1,359 | 7,140.12 | 367 | 27.01 | 1,926.37 | 26.98 | 1,927.61 | 27 | +1.24 | +33.79 | 0 | 0 |
| 2026/03/05 | 52.5 | +1.3 | +2.54 | 2,553 | 13,368.87 | 754 | 29.53 | 3,949.28 | 29.54 | 3,950.39 | 29.55 | +1.11 | +14.72 | 0 | 0 |
| 2026/03/04 | 51.2 | -1.7 | -3.21 | 4,310 | 22,238.52 | 765 | 17.75 | 3,949.79 | 17.76 | 3,959.6 | 17.81 | +9.81 | +128.24 | 6 | 0.14 |
| 2026/03/03 | 52.9 | -1.9 | -3.47 | 3,964 | 21,158.13 | 578 | 14.58 | 3,079.87 | 14.56 | 3,105.74 | 14.68 | +25.87 | +447.58 | 0 | 0 |
| 2026/03/02 | 54.8 | -1.7 | -3.01 | 4,170 | 22,937.17 | 692 | 16.59 | 3,808.71 | 16.6 | 3,817.34 | 16.64 | +8.63 | +124.71 | 0 | 0 |
| 2026/02/26 | 56.5 | +1 | +1.8 | 3,480 | 19,615.07 | 579 | 16.64 | 3,249.93 | 16.57 | 3,260.7 | 16.62 | +10.77 | +186.01 | 0 | 0 |
| 2026/02/25 | 55.5 | -0.2 | -0.36 | 1,864 | 10,337.04 | 475 | 25.48 | 2,636.43 | 25.5 | 2,634.97 | 25.49 | -1.46 | -30.74 | 1 | 0.05 |
| 2026/02/24 | 55.7 | +1 | +1.83 | 2,765 | 15,357.99 | 554 | 20.04 | 3,072.62 | 20.01 | 3,076.92 | 20.03 | +4.3 | +77.62 | 0 | 0 |
| 2026/02/23 | 54.7 | +1.8 | +3.4 | 2,912 | 15,871.62 | 762 | 26.17 | 4,122.82 | 25.98 | 4,161.25 | 26.22 | +38.43 | +504.33 | 0 | 0 |
| 2026/02/11 | 52.9 | -0.6 | -1.12 | 3,137 | 16,672.81 | 438 | 13.96 | 2,326.92 | 13.96 | 2,332.36 | 13.99 | +5.44 | +124.2 | 0 | 0 |
| 2026/02/10 | 53.5 | +0.4 | +0.75 | 1,627 | 8,713.68 | 425 | 26.12 | 2,277.68 | 26.14 | 2,277.66 | 26.14 | -0.02 | -0.47 | 0 | 0 |
| 2026/02/09 | 53.1 | +0.2 | +0.38 | 1,555 | 8,313.47 | 307 | 19.74 | 1,640.58 | 19.73 | 1,642.15 | 19.75 | +1.57 | +51.14 | 0 | 0 |
| 2026/02/06 | 52.9 | -0.8 | -1.49 | 2,339 | 12,369.51 | 517 | 22.1 | 2,736.2 | 22.12 | 2,737.17 | 22.13 | +0.97 | +18.76 | 0 | 0 |
| 2026/02/05 | 53.7 | -1.2 | -2.19 | 2,290 | 12,408.17 | 568 | 24.8 | 3,080.19 | 24.82 | 3,086.41 | 24.87 | +6.22 | +109.51 | 4 | 0.17 |
| 2026/02/04 | 54.9 | +0.6 | +1.1 | 1,368 | 7,476.76 | 420 | 30.7 | 2,293.74 | 30.68 | 2,294.15 | 30.68 | +0.41 | +9.76 | 0 | 0 |
| 2026/02/03 | 54.3 | +0.3 | +0.56 | 2,224 | 12,024.28 | 704 | 31.65 | 3,795.68 | 31.57 | 3,807.81 | 31.67 | +12.13 | +172.3 | 0 | 0 |
| 2026/02/02 | 54 | -0.8 | -1.46 | 2,661 | 14,289.54 | 602 | 22.62 | 3,228.58 | 22.59 | 3,243.72 | 22.7 | +15.14 | +251.5 | 0 | 0 |
| 2026/01/30 | 54.8 | -2.4 | -4.2 | 3,083 | 17,084.13 | 694 | 22.51 | 3,851.76 | 22.55 | 3,848.4 | 22.53 | -3.36 | -48.41 | 0 | 0 |
| 2026/01/29 | 57.2 | -1.6 | -2.72 | 3,050 | 17,608.87 | 704 | 23.08 | 4,064.22 | 23.08 | 4,076.42 | 23.15 | +12.2 | +173.3 | 2 | 0.07 |
| 2026/01/28 | 58.8 | +0.7 | +1.2 | 3,113 | 18,296.89 | 736 | 23.64 | 4,320.07 | 23.61 | 4,329.22 | 23.66 | +9.15 | +124.32 | 0 | 0 |
| 2026/01/27 | 58.1 | -0.3 | -0.51 | 2,372 | 13,833.97 | 632 | 26.64 | 3,686.54 | 26.65 | 3,685.49 | 26.64 | -1.05 | -16.61 | 0 | 0 |
| 2026/01/26 | 58.4 | +0.5 | +0.86 | 3,379 | 19,647.25 | 936 | 27.7 | 5,424.07 | 27.61 | 5,440.69 | 27.69 | +16.62 | +177.56 | 1 | 0.03 |
| 2026/01/23 | 57.9 | +0.1 | +0.17 | 2,682 | 15,432.78 | 697 | 25.99 | 4,001.88 | 25.93 | 4,023.18 | 26.07 | +21.3 | +305.6 | 2 | 0.07 |
| 2026/01/22 | 57.8 | +0.1 | +0.17 | 3,142 | 18,288.44 | 726 | 23.11 | 4,219.3 | 23.07 | 4,234.57 | 23.15 | +15.27 | +210.33 | 0 | 0 |
| 2026/01/21 | 57.7 | -1.8 | -3.03 | 3,773 | 22,017.43 | 861 | 22.82 | 5,024.6 | 22.82 | 5,038.39 | 22.88 | +13.79 | +160.16 | -- | -- |
| 2026/01/20 | 59.5 | +1.3 | +2.23 | 6,676 | 39,409.69 | 1,255 | 18.8 | 7,343.74 | 18.63 | 7,399.08 | 18.77 | +55.34 | +440.96 | -- | -- |
| 2026/01/19 | 58.2 | +0.9 | +1.57 | 4,799 | 27,906.7 | 1,292 | 26.92 | 7,510.11 | 26.91 | 7,506.67 | 26.9 | -3.44 | -26.63 | -- | -- |
| 2026/01/16 | 57.3 | +0.8 | +1.42 | 4,336 | 24,802.15 | 815 | 18.8 | 4,643.91 | 18.72 | 4,655.14 | 18.77 | +11.23 | +137.79 | -- | -- |
| 2026/01/15 | 56.5 | -0.5 | -0.88 | 3,131 | 17,615.91 | 644 | 20.57 | 3,623.43 | 20.57 | 3,634.12 | 20.63 | +10.69 | +165.99 | -- | -- |
| 2026/01/14 | 57 | +1 | +1.79 | 6,382 | 36,441.96 | 1,729 | 27.09 | 9,869.42 | 27.08 | 9,873.79 | 27.09 | +4.37 | +25.27 | -- | -- |
| 2026/01/13 | 56 | +0.7 | +1.27 | 6,219 | 34,851.71 | 2,127 | 34.2 | 11,922.45 | 34.21 | 11,940.46 | 34.26 | +18.01 | +84.67 | -- | -- |
| 2026/01/12 | 55.3 | +1.2 | +2.22 | 4,205 | 23,158.85 | 760 | 18.07 | 4,182.85 | 18.06 | 4,185.61 | 18.07 | +2.76 | +36.32 | -- | -- |
| 2026/01/09 | 54.1 | -0.6 | -1.1 | 2,295 | 12,375.28 | 607 | 26.45 | 3,273.65 | 26.45 | 3,276.37 | 26.48 | +2.72 | +44.81 | -- | -- |
| 2026/01/08 | 54.7 | -0.7 | -1.26 | 3,383 | 18,485.99 | 604 | 17.85 | 3,299.61 | 17.85 | 3,307.22 | 17.89 | +7.61 | +125.99 | -- | -- |
| 2026/01/07 | 55.4 | +1.4 | +2.59 | 6,770 | 37,394.41 | 1,014 | 14.98 | 5,574.96 | 14.91 | 5,604.03 | 14.99 | +29.07 | +286.69 | -- | -- |
| 2026/01/06 | 54 | +1.3 | +2.47 | 5,068 | 27,212.36 | 1,113 | 21.96 | 5,958.32 | 21.9 | 5,978.75 | 21.97 | +20.43 | +183.56 | -- | -- |
| 2026/01/05 | 52.7 | -1.9 | -3.48 | 5,443 | 29,038.96 | 1,035 | 19.02 | 5,522.84 | 19.02 | 5,554.49 | 19.13 | +31.65 | +305.8 | -- | -- |
| 2026/01/02 | 54.6 | +0.7 | +1.3 | 4,603 | 25,078.62 | 965 | 20.96 | 5,253.36 | 20.95 | 5,250.59 | 20.94 | -2.77 | -28.7 | -- | -- |
| 2025/12/31 | 53.9 | +1 | +1.89 | 5,041 | 27,163.39 | 798 | 15.83 | 4,286.33 | 15.78 | 4,302.88 | 15.84 | +16.55 | +207.39 | -- | -- |
| 2025/12/30 | 52.9 | +0.4 | +0.76 | 3,357 | 17,649.86 | 697 | 20.76 | 3,650.64 | 20.68 | 3,670.49 | 20.8 | +19.85 | +284.79 | -- | -- |
| 2025/12/29 | 52.5 | +0.5 | +0.96 | 3,011 | 15,721.92 | 478 | 15.88 | 2,488.82 | 15.83 | 2,501.53 | 15.91 | +12.71 | +265.9 | -- | -- |
| 2025/12/26 | 52 | -0.5 | -0.95 | 3,120 | 16,232.19 | 568 | 18.21 | 2,953.73 | 18.2 | 2,960.45 | 18.24 | +6.72 | +118.31 | -- | -- |
| 2025/12/19 | 52.3 | -0.2 | -0.38 | 1,222 | 6,397.06 | 168 | 13.75 | 879.56 | 13.75 | 880.62 | 13.77 | +1.06 | +63.1 | -- | -- |
| 2025/12/18 | 52.5 | -0.1 | -0.19 | 1,023 | 5,385.89 | 208 | 20.33 | 1,094.49 | 20.32 | 1,095.43 | 20.34 | +0.94 | +45.19 | -- | -- |
| 2025/12/17 | 52.6 | -0.2 | -0.38 | 4,307 | 22,833.94 | 1,355 | 31.46 | 7,172.04 | 31.41 | 7,201.98 | 31.54 | +29.94 | +220.96 | -- | -- |
| 2025/12/16 | 52.8 | -0.1 | -0.19 | 2,354 | 12,411.06 | 569 | 24.17 | 2,984.95 | 24.05 | 3,010.3 | 24.25 | +25.35 | +445.52 | -- | -- |
| 2025/12/15 | 52.9 | -0.3 | -0.56 | 754 | 3,970.96 | 216 | 28.65 | 1,136.13 | 28.61 | 1,138.55 | 28.67 | +2.42 | +112.04 | -- | -- |
| 2025/11/26 | 52.2 | +0.2 | +0.38 | 3,255 | 17,050.71 | 741 | 22.76 | 3,881.78 | 22.77 | 3,890.99 | 22.82 | +9.21 | +124.29 | -- | -- |
| 2025/11/25 | 52 | +0.4 | +0.78 | 3,240 | 16,916.32 | 392 | 12.1 | 2,041.3 | 12.07 | 2,046.3 | 12.1 | +5 | +127.55 | -- | -- |
| 2025/11/24 | 51.6 | +0.1 | +0.19 | 4,361 | 22,453.62 | 671 | 15.39 | 3,450.54 | 15.37 | 3,461.39 | 15.42 | +10.85 | +161.7 | -- | -- |
| 2025/11/21 | 51.5 | -0.9 | -1.72 | 5,195 | 26,672.54 | 1,113 | 21.42 | 5,693.67 | 21.35 | 5,737.29 | 21.51 | +43.62 | +391.91 | -- | -- |
| 2025/11/20 | 52.4 | +1 | +1.95 | 4,271 | 22,299.96 | 673 | 15.76 | 3,503.7 | 15.71 | 3,515.4 | 15.76 | +11.7 | +173.85 | -- | -- |
| 2025/11/19 | 51.4 | -0.1 | -0.19 | 5,222 | 26,983.79 | 1,065 | 20.39 | 5,495.8 | 20.37 | 5,511.39 | 20.42 | +15.59 | +146.38 | -- | -- |
| 2025/11/18 | 51.5 | -2.3 | -4.28 | 6,219 | 32,541.57 | 1,003 | 16.13 | 5,237.44 | 16.09 | 5,258.08 | 16.16 | +20.64 | +205.78 | -- | -- |
| 2025/11/17 | 53.8 | -2.6 | -4.61 | 5,195 | 28,158.06 | 704 | 13.55 | 3,826.84 | 13.59 | 3,826.48 | 13.59 | -0.36 | -5.11 | -- | -- |
| 2025/11/14 | 56.4 | -0.8 | -1.4 | 1,708 | 9,687.9 | 339 | 19.85 | 1,921.8 | 19.84 | 1,924.66 | 19.87 | +2.86 | +84.37 | -- | -- |
| 2025/11/13 | 57.2 | +0.4 | +0.7 | 1,375 | 7,877.86 | 282 | 20.51 | 1,614.68 | 20.5 | 1,616.96 | 20.53 | +2.28 | +80.85 | -- | -- |
| 2025/11/12 | 56.8 | +0.5 | +0.89 | 1,877 | 10,687.59 | 324 | 17.26 | 1,840.42 | 17.22 | 1,845.99 | 17.27 | +5.57 | +171.91 | -- | -- |
| 2025/11/11 | 56.3 | -0.3 | -0.53 | 1,479 | 8,381.97 | 316 | 21.37 | 1,793.25 | 21.39 | 1,793.39 | 21.4 | +0.14 | +4.43 | -- | -- |
| 2025/11/10 | 56.6 | +0.3 | +0.53 | 1,127 | 6,356.05 | 223 | 19.79 | 1,252.99 | 19.71 | 1,259.21 | 19.81 | +6.22 | +278.92 | -- | -- |
| 2025/11/07 | 56.3 | -1.6 | -2.76 | 2,452 | 13,864.55 | 315 | 12.85 | 1,782.95 | 12.86 | 1,785.49 | 12.88 | +2.54 | +80.63 | -- | -- |
| 2025/11/06 | 57.9 | -0.4 | -0.69 | 2,042 | 11,843.59 | 360 | 17.63 | 2,087.75 | 17.63 | 2,093.81 | 17.68 | +6.06 | +168.33 | -- | -- |
| 2025/11/05 | 58.3 | -0.3 | -0.51 | 2,733 | 15,759.87 | 762 | 27.88 | 4,386.57 | 27.83 | 4,404.51 | 27.95 | +17.94 | +235.43 | -- | -- |
| 2025/11/04 | 58.6 | -1.4 | -2.33 | 4,352 | 25,906.27 | 1,325 | 30.45 | 7,914.64 | 30.55 | 7,897.79 | 30.49 | -16.85 | -127.17 | -- | -- |
| 2025/11/03 | 60 | +0.4 | +0.67 | 7,094 | 42,189.8 | 2,654 | 37.41 | 15,765.55 | 37.37 | 15,768.27 | 37.37 | +2.72 | +10.25 | -- | -- |
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。
