6245
82.6
TWD+1.70 (2.10%)
2026.05.20收盤
立端－現股當沖
立端最新現股當沖狀況
整理立端最新(2026/04/24) 當沖狀況。整體成交張數為505張，佔整體市場成交張數的31.02%。當日現股當沖之總損益為+38.48萬元、每張平均損益則為+762元。
開盤價
80.8
收盤價
82.6
當日範圍
80.8 - 82.9
成交張數
1,078
開盤價(昨)
82.4
收盤價(昨)
80.9
昨日範圍
80.9 - 82.7
成交張數(昨)
569
成交金額
8838.61萬
成交金額(昨)
4643.23萬
52週範圍
60.6 - 89.8
發行股數
1億
市值
121億
現股當沖－歷史逐日資訊
開盤價
80.8
收盤價
82.6
成交張數
1,078
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 | 81.1 | -1.6 | -1.93 | 1,628 | 13,305.47 | 505 | 31.02 | 4,121.8 | 30.98 | 4,160.28 | 31.27 | +38.48 | +761.98 | 0 | 0 |
| 2026/04/23 | 82.7 | -4.3 | -4.94 | 3,057 | 25,683.09 | 933 | 30.52 | 7,805.78 | 30.39 | 7,847.84 | 30.56 | +42.06 | +450.8 | 0 | 0 |
| 2026/04/22 | 87 | +1.5 | +1.75 | 2,265 | 19,638.1 | 742 | 32.76 | 6,432.39 | 32.75 | 6,435.55 | 32.77 | +3.16 | +42.59 | 2 | 0.09 |
| 2026/04/21 | 85.5 | +1.6 | +1.91 | 2,528 | 21,487.47 | 666 | 26.34 | 5,649.33 | 26.29 | 5,670.79 | 26.39 | +21.46 | +322.22 | 0 | 0 |
| 2026/04/20 | 83.9 | +1.1 | +1.33 | 2,391 | 20,131.13 | 512 | 21.41 | 4,297.75 | 21.35 | 4,316.24 | 21.44 | +18.49 | +361.13 | 0 | 0 |
| 2026/04/17 | 82.8 | +3.9 | +4.94 | 3,002 | 24,513.81 | 531 | 17.69 | 4,304.56 | 17.56 | 4,354.9 | 17.77 | +50.34 | +948.02 | 2 | 0.07 |
| 2026/04/16 | 78.9 | +1.6 | +2.07 | 1,509 | 11,760.7 | 214 | 14.18 | 1,658.64 | 14.1 | 1,669.26 | 14.19 | +10.62 | +496.26 | 0 | 0 |
| 2026/04/15 | 77.3 | +1.2 | +1.58 | 1,445 | 11,187.77 | 200 | 13.84 | 1,541.23 | 13.78 | 1,546.76 | 13.83 | +5.53 | +276.5 | 0 | 0 |
| 2026/04/14 | 76.1 | +0.3 | +0.4 | 1,237 | 9,322.77 | 176 | 14.23 | 1,323.33 | 14.19 | 1,327.87 | 14.24 | +4.54 | +257.95 | 0 | 0 |
| 2026/04/13 | 75.8 | +1.3 | +1.74 | 1,284 | 9,676.49 | 238 | 18.54 | 1,787.17 | 18.47 | 1,797.67 | 18.58 | +10.5 | +441.18 | 0 | 0 |
| 2026/04/10 | 74.5 | +2.6 | +3.62 | 2,508 | 18,700.31 | 472 | 18.82 | 3,500.12 | 18.72 | 3,517.71 | 18.81 | +17.59 | +372.67 | 0 | 0 |
| 2026/04/09 | 71.9 | -1.1 | -1.51 | 1,104 | 7,901.54 | 256 | 23.19 | 1,835.78 | 23.23 | 1,833.76 | 23.21 | -2.02 | -78.91 | 0 | 0 |
| 2026/04/08 | 73 | +2.5 | +3.55 | 1,286 | 9,249.24 | 190 | 14.77 | 1,358.69 | 14.69 | 1,369.98 | 14.81 | +11.29 | +594.21 | 0 | 0 |
| 2026/04/07 | 70.5 | +1 | +1.44 | 1,125 | 7,948.46 | 112 | 9.96 | 789.18 | 9.93 | 791.14 | 9.95 | +1.96 | +175 | 0 | 0 |
| 2026/04/02 | 69.5 | -0.1 | -0.14 | 740 | 5,162.69 | 170 | 22.97 | 1,186.82 | 22.99 | 1,187.62 | 23 | +0.8 | +47.06 | 0 | 0 |
| 2026/04/01 | 69.6 | +2.8 | +4.19 | 1,650 | 11,540.54 | 333 | 20.18 | 2,312.83 | 20.04 | 2,328.22 | 20.17 | +15.39 | +462.16 | 0 | 0 |
| 2026/03/31 | 66.8 | -2.6 | -3.75 | 1,131 | 7,686.06 | 281 | 24.85 | 1,922.18 | 25.01 | 1,916.91 | 24.94 | -5.27 | -187.54 | 0 | 0 |
| 2026/03/30 | 69.4 | +0.8 | +1.17 | 849 | 5,829.63 | 209 | 24.62 | 1,426.7 | 24.47 | 1,438.34 | 24.67 | +11.64 | +556.94 | 0 | 0 |
| 2026/03/27 | 68.6 | +1.6 | +2.39 | 640 | 4,344.51 | 91 | 14.22 | 614.03 | 14.13 | 617.35 | 14.21 | +3.32 | +364.84 | 0 | 0 |
| 2026/03/26 | 67 | -0.9 | -1.33 | 789 | 5,341.34 | 158 | 20.03 | 1,071.05 | 20.05 | 1,070.77 | 20.05 | -0.28 | -17.72 | 0 | 0 |
| 2026/03/25 | 67.9 | +0 | +0 | 635 | 4,315.86 | 152 | 23.94 | 1,033.85 | 23.95 | 1,033.51 | 23.95 | -0.34 | -22.37 | 0 | 0 |
| 2026/03/24 | 67.9 | -0.4 | -0.59 | 1,159 | 7,956.32 | 386 | 33.3 | 2,646.61 | 33.26 | 2,652.38 | 33.34 | +5.77 | +149.48 | 0 | 0 |
| 2026/03/23 | 68.3 | +0.3 | +0.44 | 3,766 | 26,099.07 | 1,364 | 36.22 | 9,447.6 | 36.2 | 9,475.8 | 36.31 | +28.2 | +206.74 | 9 | 0.24 |
| 2026/03/20 | 68 | +2.1 | +3.19 | 1,143 | 7,698.97 | 243 | 21.26 | 1,630.8 | 21.18 | 1,638.18 | 21.28 | +7.38 | +303.7 | 0 | 0 |
| 2026/03/19 | 65.9 | -0.4 | -0.6 | 417 | 2,756.58 | 81 | 19.42 | 535.87 | 19.44 | 535.81 | 19.44 | -0.06 | -7.41 | 0 | 0 |
| 2026/03/18 | 66.3 | +0.2 | +0.3 | 500 | 3,315.3 | 140 | 28 | 930.72 | 28.07 | 929.8 | 28.05 | -0.92 | -65.71 | 0 | 0 |
| 2026/03/17 | 66.1 | +1.1 | +1.69 | 584 | 3,864.26 | 115 | 19.69 | 759 | 19.64 | 760.95 | 19.69 | +1.95 | +169.57 | 1 | 0.17 |
| 2026/03/16 | 65 | -1 | -1.52 | 448 | 2,917.38 | 115 | 25.67 | 750.99 | 25.74 | 750.43 | 25.72 | -0.56 | -48.7 | 0 | 0 |
| 2026/03/13 | 66 | +1.8 | +2.8 | 404 | 2,639.46 | 103 | 25.5 | 670.58 | 25.41 | 671.37 | 25.44 | +0.79 | +76.7 | 0 | 0 |
| 2026/03/12 | 64.2 | -0.8 | -1.23 | 316 | 2,034.92 | 69 | 21.84 | 444.12 | 21.82 | 445.15 | 21.88 | +1.03 | +149.28 | 0 | 0 |
| 2026/03/11 | 65 | +3.5 | +5.69 | 840 | 5,404.08 | 158 | 18.81 | 1,012.56 | 18.74 | 1,022.19 | 18.92 | +9.63 | +609.49 | 0 | 0 |
| 2026/03/10 | 61.5 | +0.1 | +0.16 | 464 | 2,875.58 | 127 | 27.37 | 784.98 | 27.3 | 783.97 | 27.26 | -1.01 | -79.53 | 0 | 0 |
| 2026/03/09 | 61.4 | -2.6 | -4.06 | 607 | 3,716.1 | 152 | 25.04 | 929.38 | 25.01 | 931.87 | 25.08 | +2.49 | +163.82 | 0 | 0 |
| 2026/03/06 | 64 | +1.2 | +1.91 | 475 | 3,022.11 | 113 | 23.79 | 714.22 | 23.63 | 719.46 | 23.81 | +5.24 | +463.72 | 0 | 0 |
| 2026/03/05 | 62.8 | +2.2 | +3.63 | 592 | 3,693.17 | 77 | 13.01 | 478.32 | 12.95 | 478.98 | 12.97 | +0.66 | +85.71 | 2 | 0.34 |
| 2026/03/04 | 60.6 | -2.5 | -3.96 | 953 | 5,804.75 | 157 | 16.47 | 956.35 | 16.48 | 960.06 | 16.54 | +3.71 | +236.31 | 1 | 0.1 |
| 2026/03/03 | 63.1 | +1.6 | +2.6 | 1,048 | 6,491.13 | 174 | 16.6 | 1,068.67 | 16.46 | 1,075.6 | 16.57 | +6.93 | +398.28 | 40 | 3.82 |
| 2026/03/02 | 61.5 | -0.2 | -0.32 | 520 | 3,190.9 | 78 | 15 | 477.05 | 14.95 | 479.87 | 15.04 | +2.82 | +361.54 | 0 | 0 |
| 2026/02/26 | 61.7 | +0.7 | +1.15 | 484 | 2,984.3 | 102 | 21.07 | 626.95 | 21.01 | 630.12 | 21.11 | +3.17 | +310.78 | 1 | 0.21 |
| 2026/02/25 | 61 | -0.7 | -1.13 | 946 | 5,797.93 | 121 | 12.79 | 741.37 | 12.79 | 741.47 | 12.79 | +0.1 | +8.26 | 0 | 0 |
| 2026/02/24 | 61.7 | -0.8 | -1.28 | 907 | 5,628.44 | 133 | 14.66 | 826.68 | 14.69 | 827.6 | 14.7 | +0.92 | +69.17 | 0 | 0 |
| 2026/02/23 | 62.5 | -0.5 | -0.79 | 921 | 5,717.07 | 188 | 20.41 | 1,165.12 | 20.38 | 1,170.03 | 20.47 | +4.91 | +261.17 | 0 | 0 |
| 2026/02/11 | 63 | -2.6 | -3.96 | 2,328 | 14,311.79 | 637 | 27.36 | 3,875.74 | 27.08 | 3,921.23 | 27.4 | +45.49 | +714.13 | 2 | 0.09 |
| 2026/02/10 | 65.6 | -0.8 | -1.2 | 891 | 5,853.27 | 146 | 16.39 | 961.56 | 16.43 | 960.33 | 16.41 | -1.23 | -84.25 | 0 | 0 |
| 2026/02/09 | 66.4 | -0.8 | -1.19 | 838 | 5,583.78 | 107 | 12.77 | 717.77 | 12.85 | 713.54 | 12.78 | -4.23 | -395.33 | 0 | 0 |
| 2026/02/06 | 67.2 | -1.4 | -2.04 | 637 | 4,275.29 | 163 | 25.59 | 1,094.8 | 25.61 | 1,095.18 | 25.62 | +0.38 | +23.31 | 0 | 0 |
| 2026/02/05 | 68.6 | -1.1 | -1.58 | 503 | 3,499.85 | 182 | 36.18 | 1,269.07 | 36.26 | 1,268.37 | 36.24 | -0.7 | -38.46 | 0 | 0 |
| 2026/02/04 | 69.7 | +1.9 | +2.8 | 487 | 3,362.53 | 101 | 20.74 | 694.71 | 20.66 | 695.58 | 20.69 | +0.87 | +86.14 | 0 | 0 |
| 2026/02/03 | 67.8 | +0.2 | +0.3 | 374 | 2,539.53 | 72 | 19.25 | 489.05 | 19.26 | 488.92 | 19.25 | -0.13 | -18.06 | 0 | 0 |
| 2026/02/02 | 67.6 | +0 | +0 | 483 | 3,248.03 | 117 | 24.22 | 785.83 | 24.19 | 788.25 | 24.27 | +2.42 | +206.84 | 0 | 0 |
| 2026/01/30 | 67.6 | -1.4 | -2.03 | 789 | 5,344.7 | 164 | 20.79 | 1,109.21 | 20.75 | 1,114.78 | 20.86 | +5.57 | +339.63 | 0 | 0 |
| 2026/01/29 | 69 | -1 | -1.43 | 511 | 3,528.93 | 86 | 16.83 | 595.45 | 16.87 | 593.24 | 16.81 | -2.21 | -256.98 | 0 | 0 |
| 2026/01/28 | 70 | +0.9 | +1.3 | 503 | 3,491.21 | 125 | 24.85 | 865.28 | 24.78 | 867.58 | 24.85 | +2.3 | +184 | 0 | 0 |
| 2026/01/27 | 69.1 | -0.9 | -1.29 | 501 | 3,486.03 | 74 | 14.77 | 516.82 | 14.83 | 515.61 | 14.79 | -1.21 | -163.51 | 0 | 0 |
| 2026/01/26 | 70 | -0.5 | -0.71 | 809 | 5,713.68 | 190 | 23.49 | 1,344.58 | 23.53 | 1,345.94 | 23.56 | +1.36 | +71.58 | 0 | 0 |
| 2026/01/23 | 70.5 | +1.2 | +1.73 | 1,007 | 7,118.77 | 209 | 20.75 | 1,475.76 | 20.73 | 1,478.33 | 20.77 | +2.57 | +122.97 | 0 | 0 |
| 2026/01/22 | 69.3 | +1.1 | +1.61 | 589 | 4,068.44 | 48 | 8.15 | 331.23 | 8.14 | 331.32 | 8.14 | +0.09 | +18.75 | 0 | 0 |
| 2026/01/21 | 68.2 | -1.7 | -2.43 | 820 | 5,620.09 | 99 | 12.07 | 677.84 | 12.06 | 679.47 | 12.09 | +1.63 | +164.65 | 0 | 0 |
| 2026/01/20 | 69.9 | +0.8 | +1.16 | 568 | 3,969.7 | 138 | 24.3 | 963.93 | 24.28 | 964.27 | 24.29 | +0.34 | +24.64 | 0 | 0 |
| 2026/01/19 | 69.1 | +0.4 | +0.58 | 1,008 | 7,029.6 | 209 | 20.73 | 1,452.25 | 20.66 | 1,460.46 | 20.78 | +8.21 | +392.82 | 0 | 0 |
| 2026/01/16 | 68.7 | +0.1 | +0.15 | 450 | 3,100.53 | 131 | 29.11 | 903.06 | 29.13 | 903.48 | 29.14 | +0.42 | +32.06 | 0 | 0 |
| 2026/01/15 | 68.6 | -0.4 | -0.58 | 288 | 1,975.38 | 44 | 15.28 | 301.72 | 15.27 | 302.18 | 15.3 | +0.46 | +104.55 | 0 | 0 |
| 2026/01/14 | 69 | +2 | +2.99 | 816 | 5,607.16 | 111 | 13.6 | 757.68 | 13.51 | 763 | 13.61 | +5.32 | +479.28 | 0 | 0 |
| 2026/01/13 | 67 | -1 | -1.47 | 770 | 5,206.67 | 193 | 25.06 | 1,308.44 | 25.13 | 1,307.7 | 25.12 | -0.74 | -38.34 | 0 | 0 |
| 2026/01/12 | 68 | +1 | +1.49 | 466 | 3,151.17 | 86 | 18.45 | 578.79 | 18.37 | 580.12 | 18.41 | +1.33 | +154.65 | 0 | 0 |
| 2026/01/09 | 67 | +0.2 | +0.3 | 355 | 2,372.22 | 79 | 22.25 | 526.78 | 22.21 | 528.5 | 22.28 | +1.72 | +217.72 | 0 | 0 |
| 2026/01/08 | 66.8 | -0.5 | -0.74 | 658 | 4,423.32 | 123 | 18.69 | 827.68 | 18.71 | 827.95 | 18.72 | +0.27 | +21.95 | 0 | 0 |
| 2026/01/07 | 67.3 | +0.6 | +0.9 | 332 | 2,232.95 | 53 | 15.96 | 356.15 | 15.95 | 356.88 | 15.98 | +0.73 | +137.74 | 0 | 0 |
| 2026/01/06 | 66.7 | +0.2 | +0.3 | 543 | 3,630.5 | 84 | 15.47 | 561.69 | 15.47 | 561.99 | 15.48 | +0.3 | +35.71 | 0 | 0 |
| 2026/01/05 | 66.5 | -1.8 | -2.64 | 1,175 | 7,859.31 | 135 | 11.49 | 901.95 | 11.48 | 905.4 | 11.52 | +3.45 | +255.56 | 0 | 0 |
| 2026/01/02 | 68.3 | -0.2 | -0.29 | 391 | 2,683.34 | 78 | 19.95 | 536.48 | 19.99 | 536.32 | 19.99 | -0.16 | -20.51 | 0 | 0 |
| 2025/12/31 | 68.5 | -0.4 | -0.58 | 336 | 2,309.14 | 43 | 12.8 | 296.09 | 12.82 | 295.79 | 12.81 | -0.3 | -69.77 | 0 | 0 |
| 2025/12/30 | 68.9 | -1.2 | -1.71 | 715 | 4,927.66 | 179 | 25.03 | 1,233.72 | 25.04 | 1,235.92 | 25.08 | +2.2 | +122.91 | 0 | 0 |
| 2025/12/29 | 70.1 | +2.1 | +3.09 | 756 | 5,272.92 | 125 | 16.53 | 869.36 | 16.49 | 873.47 | 16.57 | +4.11 | +328.8 | 0 | 0 |
| 2025/12/26 | 68 | -1 | -1.45 | 492 | 3,353.45 | 38 | 7.72 | 259.98 | 7.75 | 259.68 | 7.74 | -0.3 | -78.95 | -- | -- |
| 2025/12/19 | 68.8 | +0.9 | +1.33 | 383 | 2,614.13 | 56 | 14.62 | 382 | 14.61 | 382.59 | 14.64 | +0.59 | +105.36 | -- | -- |
| 2025/12/18 | 67.9 | -0.4 | -0.59 | 210 | 1,428.61 | 29 | 13.81 | 197.55 | 13.83 | 197.34 | 13.81 | -0.21 | -72.41 | -- | -- |
| 2025/12/17 | 68.3 | +0.2 | +0.29 | 297 | 2,040.94 | 55 | 18.52 | 377.8 | 18.51 | 378.45 | 18.54 | +0.65 | +118.18 | -- | -- |
| 2025/12/16 | 68.1 | -0.7 | -1.02 | 450 | 3,065.16 | 84 | 18.67 | 572.9 | 18.69 | 572.94 | 18.69 | +0.04 | +4.76 | -- | -- |
| 2025/12/15 | 68.8 | +0.4 | +0.58 | 239 | 1,637.69 | 37 | 15.48 | 252.35 | 15.41 | 254.01 | 15.51 | +1.66 | +448.65 | -- | -- |
| 2025/11/26 | 75.3 | +4.7 | +6.66 | 1,923 | 14,247.11 | 591 | 30.73 | 4,343.39 | 30.49 | 4,393.94 | 30.84 | +50.55 | +855.33 | -- | -- |
| 2025/11/25 | 70.6 | +0.6 | +0.86 | 448 | 3,151.32 | 63 | 14.06 | 442.53 | 14.04 | 443.74 | 14.08 | +1.21 | +192.06 | -- | -- |
| 2025/11/24 | 70 | +0.3 | +0.43 | 420 | 2,924.04 | 70 | 16.67 | 485.87 | 16.62 | 488.05 | 16.69 | +2.18 | +311.43 | -- | -- |
| 2025/11/21 | 69.7 | -1.4 | -1.97 | 624 | 4,331.81 | 131 | 20.99 | 912.83 | 21.07 | 911.57 | 21.04 | -1.26 | -96.18 | -- | -- |
| 2025/11/20 | 71.1 | +1.7 | +2.45 | 540 | 3,810.16 | 132 | 24.44 | 928.25 | 24.36 | 933.18 | 24.49 | +4.93 | +373.48 | -- | -- |
| 2025/11/19 | 69.4 | -0.9 | -1.28 | 503 | 3,507.73 | 144 | 28.63 | 1,006.02 | 28.68 | 1,006.85 | 28.7 | +0.83 | +57.64 | -- | -- |
| 2025/11/18 | 70.3 | -1.1 | -1.54 | 609 | 4,281.91 | 116 | 19.05 | 816.71 | 19.07 | 816.75 | 19.07 | +0.04 | +3.45 | -- | -- |
| 2025/11/17 | 71.4 | +0.1 | +0.14 | 528 | 3,765.48 | 108 | 20.45 | 767.58 | 20.38 | 772.61 | 20.52 | +5.03 | +465.74 | -- | -- |
| 2025/11/14 | 71.3 | -2.3 | -3.12 | 926 | 6,677.25 | 93 | 10.04 | 670.25 | 10.04 | 673.02 | 10.08 | +2.77 | +297.85 | -- | -- |
| 2025/11/13 | 73.6 | -0.5 | -0.67 | 533 | 3,930.26 | 84 | 15.76 | 619.92 | 15.77 | 621.43 | 15.81 | +1.51 | +179.76 | -- | -- |
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。
