6265
55.2
TWD+1.40 (2.60%)
2026.05.29收盤
方土昶－現股當沖
方土昶最新現股當沖狀況
整理方土昶最新(2026/04/24) 當沖狀況。整體成交張數為538張，佔整體市場成交張數的25.07%。當日現股當沖之總損益為-13.02萬元、每張平均損益則為-242元。
開盤價
55
收盤價
55.2
當日範圍
53 - 56
成交張數
10,011
開盤價(昨)
55
收盤價(昨)
53.8
昨日範圍
52.8 - 57.8
成交張數(昨)
14,653
成交金額
5.47億
成交金額(昨)
8.07億
52週範圍
8.84 - 55.2
發行股數
1億
市值
65億
現股當沖－歷史逐日資訊
開盤價
55
收盤價
55.2
成交張數
10,011
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 | 35.85 | -0.75 | -2.05 | 2,146 | 7,733.18 | 538 | 25.07 | 1,951.87 | 25.24 | 1,938.85 | 25.07 | -13.02 | -242.01 | 39 | 1.82 |
| 2026/04/23 | 36.6 | -2.7 | -6.87 | 4,782 | 17,892.22 | 1,595 | 33.35 | 6,043.81 | 33.78 | 5,918.19 | 33.08 | -125.63 | -787.65 | 0 | 0 |
| 2026/04/22 | 39.3 | -0.85 | -2.12 | 3,442 | 13,706.38 | 1,197 | 34.78 | 4,791.4 | 34.96 | 4,766.75 | 34.78 | -24.65 | -205.93 | 0 | 0 |
| 2026/04/21 | 40.15 | +2 | +5.24 | 7,872 | 31,618.06 | 3,488 | 44.31 | 13,936.4 | 44.08 | 14,066.22 | 44.49 | +129.82 | +372.19 | 0 | 0 |
| 2026/04/20 | 38.15 | -0.75 | -1.93 | 3,062 | 11,710.47 | 1,339 | 43.73 | 5,118.53 | 43.71 | 5,134.29 | 43.84 | +15.76 | +117.7 | 0 | 0 |
| 2026/04/17 | 38.9 | +0.25 | +0.65 | 3,353 | 12,945.06 | 1,365 | 40.71 | 5,258.48 | 40.62 | 5,278.75 | 40.78 | +20.27 | +148.53 | 8 | 0.24 |
| 2026/04/16 | 38.65 | -1.3 | -3.25 | 3,808 | 14,928.91 | 1,199 | 31.49 | 4,715.48 | 31.59 | 4,709.18 | 31.54 | -6.3 | -52.59 | 6 | 0.16 |
| 2026/04/15 | 39.95 | -0.8 | -1.96 | 4,304 | 17,399.99 | 1,903 | 44.21 | 7,690.36 | 44.2 | 7,708.4 | 44.3 | +18.03 | +94.75 | 7 | 0.16 |
| 2026/04/14 | 40.75 | +0 | +0 | 5,300 | 21,975.85 | 2,600 | 49.06 | 10,778.88 | 49.05 | 10,798.84 | 49.14 | +19.97 | +76.81 | 7 | 0.13 |
| 2026/04/13 | 40.75 | +0.25 | +0.62 | 12,288 | 52,041.66 | 6,716 | 54.65 | 28,550.97 | 54.86 | 28,404.88 | 54.58 | -146.09 | -217.53 | 6 | 0.05 |
| 2026/04/10 | 40.5 | +3.65 | +9.91 | 2,396 | 9,703.8 | 7 | 0.29 | 28.35 | 0.29 | 28.35 | 0.29 | +0 | +0 | 0 | 0 |
| 2026/04/09 | 36.85 | -1.35 | -3.53 | 3,285 | 12,279.85 | 1,317 | 40.09 | 4,939.63 | 40.23 | 4,933.56 | 40.18 | -6.07 | -46.09 | 8 | 0.24 |
| 2026/04/08 | 38.2 | +2.2 | +6.11 | 3,069 | 11,579.44 | 1,331 | 43.37 | 5,009.33 | 43.26 | 5,023.08 | 43.38 | +13.75 | +103.31 | 3 | 0.1 |
| 2026/04/07 | 36 | -0.65 | -1.77 | 3,275 | 12,205.54 | 1,967 | 60.06 | 7,351.86 | 60.23 | 7,366.93 | 60.36 | +15.06 | +76.59 | 1 | 0.03 |
| 2026/04/02 | 36.65 | -0.7 | -1.87 | 3,799 | 14,368.23 | 2,196 | 57.8 | 8,322.49 | 57.92 | 8,315.08 | 57.87 | -7.41 | -33.72 | 24 | 0.63 |
| 2026/04/01 | 37.35 | +1.35 | +3.75 | 2,697 | 10,193.45 | 1,260 | 46.72 | 4,760.47 | 46.7 | 4,762.52 | 46.72 | +2.04 | +16.23 | 12 | 0.44 |
| 2026/03/31 | 36 | -3.4 | -8.63 | 4,931 | 18,190.78 | 2,715 | 55.06 | 9,996.55 | 54.95 | 10,055.88 | 55.28 | +59.33 | +218.53 | 17 | 0.34 |
| 2026/03/30 | 39.4 | +0.9 | +2.34 | 4,791 | 18,499.4 | 2,926 | 61.07 | 11,267.55 | 60.91 | 11,335.52 | 61.28 | +67.97 | +232.3 | 11 | 0.23 |
| 2026/03/27 | 38.5 | -0.85 | -2.16 | 4,547 | 17,142.22 | 2,221 | 48.85 | 8,348.18 | 48.7 | 8,402.39 | 49.02 | +54.2 | +244.03 | 5 | 0.11 |
| 2026/03/26 | 39.35 | -2.1 | -5.07 | 5,424 | 22,262.76 | 2,932 | 54.06 | 12,097.42 | 54.34 | 12,083.47 | 54.28 | -13.95 | -47.58 | 15 | 0.28 |
| 2026/03/25 | 41.45 | +0.75 | +1.84 | 5,590 | 23,176.85 | 3,489 | 62.42 | 14,459.58 | 62.39 | 14,477.72 | 62.47 | +18.13 | +51.96 | 4 | 0.07 |
| 2026/03/24 | 40.7 | -2.1 | -4.91 | 11,521 | 48,180.1 | 6,930 | 60.15 | 28,977.47 | 60.14 | 29,104.51 | 60.41 | +127.04 | +183.32 | 3 | 0.03 |
| 2026/03/23 | 42.8 | -4.75 | -9.99 | 12,057 | 53,207.15 | 4,812 | 39.91 | 21,369.88 | 40.16 | 21,364.79 | 40.15 | -5.08 | -10.56 | 18 | 0.15 |
| 2026/03/20 | 47.55 | +1.4 | +3.03 | 40,188 | 195,840.45 | 27,390 | 68.15 | 133,140.55 | 67.98 | 133,043.95 | 67.93 | -96.59 | -35.27 | 89 | 0.22 |
| 2026/03/19 | 46.15 | -0.75 | -1.6 | 15,072 | 71,103.24 | 9,249 | 61.37 | 43,588.68 | 61.3 | 43,638.28 | 61.37 | +49.6 | +53.63 | 24 | 0.16 |
| 2026/03/18 | 46.9 | +1.55 | +3.42 | 18,485 | 86,389.58 | 11,308 | 61.17 | 52,826.6 | 61.15 | 52,894.35 | 61.23 | +67.75 | +59.91 | 25 | 0.14 |
| 2026/03/17 | 45.35 | +1.25 | +2.83 | 25,673 | 120,758.22 | 14,115 | 54.98 | 66,608.62 | 55.16 | 66,222.57 | 54.84 | -386.06 | -273.51 | 56 | 0.22 |
| 2026/03/16 | 44.1 | +4 | +9.98 | 17,494 | 74,885.94 | 8,605 | 49.19 | 36,313.78 | 48.49 | 36,676.31 | 48.98 | +362.53 | +421.3 | 29 | 0.17 |
| 2026/03/13 | 40.1 | -1.4 | -3.37 | 16,524 | 67,219.73 | 9,543 | 57.75 | 38,867.01 | 57.82 | 38,873.32 | 57.83 | +6.31 | +6.61 | 46 | 0.28 |
| 2026/03/12 | 41.5 | +3.75 | +9.93 | 22,176 | 90,527.4 | 12,740 | 57.45 | 51,927.49 | 57.36 | 52,038.38 | 57.48 | +110.89 | +87.04 | 17 | 0.08 |
| 2026/03/11 | 37.75 | +3.1 | +8.95 | 5,979 | 22,047.22 | 2,986 | 49.94 | 10,964.35 | 49.73 | 11,050.05 | 50.12 | +85.69 | +286.99 | 7 | 0.12 |
| 2026/03/10 | 34.65 | +0.85 | +2.51 | 2,557 | 8,907.01 | 1,474 | 57.65 | 5,132.55 | 57.62 | 5,142.31 | 57.73 | +9.77 | +66.25 | 13 | 0.51 |
| 2026/03/09 | 33.8 | -2.6 | -7.14 | 3,136 | 10,518.86 | 1,078 | 34.38 | 3,606.53 | 34.29 | 3,625.8 | 34.47 | +19.27 | +178.8 | 7 | 0.22 |
| 2026/03/06 | 36.4 | +1.05 | +2.97 | 4,021 | 14,368.86 | 1,961 | 48.77 | 6,983.18 | 48.6 | 7,022.34 | 48.87 | +39.16 | +199.69 | 4 | 0.1 |
| 2026/03/05 | 35.35 | +1.9 | +5.68 | 6,249 | 22,501.19 | 3,362 | 53.8 | 12,151.42 | 54 | 12,154.2 | 54.02 | +2.79 | +8.28 | 93 | 1.49 |
| 2026/03/04 | 33.45 | -2.65 | -7.34 | 4,535 | 15,363.94 | 1,644 | 36.25 | 5,566.74 | 36.23 | 5,576.69 | 36.3 | +9.94 | +60.46 | 0 | 0 |
| 2026/03/03 | 36.1 | -2.4 | -6.23 | 7,413 | 27,039.73 | 3,566 | 48.1 | 12,957.5 | 47.92 | 13,157.51 | 48.66 | +200.01 | +560.89 | 3 | 0.04 |
| 2026/03/02 | 38.5 | -1.5 | -3.75 | 3,620 | 13,920.22 | 1,762 | 48.67 | 6,755.51 | 48.53 | 6,770.86 | 48.64 | +15.35 | +87.12 | 9 | 0.25 |
| 2026/02/26 | 40 | +0.05 | +0.13 | 4,205 | 16,751.17 | 2,005 | 47.68 | 7,987.57 | 47.68 | 7,996.41 | 47.74 | +8.84 | +44.09 | 2 | 0.05 |
| 2026/02/25 | 39.95 | -1.65 | -3.97 | 7,550 | 30,464.47 | 3,395 | 44.97 | 13,687.91 | 44.93 | 13,738.06 | 45.1 | +50.16 | +147.73 | 17 | 0.23 |
| 2026/02/24 | 41.6 | +1.75 | +4.39 | 7,046 | 28,388.81 | 3,628 | 51.49 | 14,503.94 | 51.09 | 14,611.17 | 51.47 | +107.23 | +295.58 | 19 | 0.27 |
| 2026/02/23 | 39.85 | +2.15 | +5.7 | 5,687 | 22,487.26 | 2,720 | 47.83 | 10,722.57 | 47.68 | 10,748.43 | 47.8 | +25.86 | +95.07 | 7 | 0.12 |
| 2026/02/11 | 37.7 | -0.7 | -1.82 | 4,656 | 17,739.21 | 2,401 | 51.57 | 9,148.43 | 51.57 | 9,162.32 | 51.65 | +13.88 | +57.81 | 4 | 0.09 |
| 2026/02/10 | 38.4 | -0.7 | -1.79 | 7,663 | 30,000.67 | 4,994 | 65.17 | 19,573.51 | 65.24 | 19,604.94 | 65.35 | +31.42 | +62.92 | 9 | 0.12 |
| 2026/02/09 | 39.1 | -0.95 | -2.37 | 12,875 | 52,492.14 | 7,134 | 55.41 | 29,068.74 | 55.38 | 29,077.66 | 55.39 | +8.92 | +12.5 | 28 | 0.22 |
| 2026/02/06 | 40.05 | -1.55 | -3.73 | 8,936 | 35,348.8 | 6,387 | 71.47 | 25,251.44 | 71.44 | 25,290.76 | 71.55 | +39.33 | +61.58 | 11 | 0.12 |
| 2026/02/05 | 41.6 | +1.5 | +3.74 | 9,663 | 39,202.56 | 5,841 | 60.45 | 23,581.76 | 60.15 | 23,689.84 | 60.43 | +108.08 | +185.05 | 13 | 0.13 |
| 2026/02/04 | 40.1 | +1.6 | +4.16 | 11,684 | 46,256.31 | 7,550 | 64.62 | 29,823.39 | 64.47 | 29,946.1 | 64.74 | +122.7 | +162.52 | 12 | 0.1 |
| 2026/02/03 | 38.5 | -3.5 | -8.33 | 20,860 | 85,085.49 | 13,635 | 65.36 | 55,654.68 | 65.41 | 56,061 | 65.89 | +406.33 | +298.01 | 22 | 0.11 |
| 2026/02/02 | 42 | -4.05 | -8.79 | 14,377 | 63,044.72 | 8,099 | 56.33 | 35,728.25 | 56.67 | 35,861.86 | 56.88 | +133.6 | +164.96 | 31 | 0.22 |
| 2026/01/30 | 46.05 | -3.55 | -7.16 | 21,034 | 103,270.04 | 13,629 | 64.8 | 67,147.86 | 65.02 | 67,009.02 | 64.89 | -138.84 | -101.87 | 52 | 0.25 |
| 2026/01/29 | 49.6 | +0.8 | +1.64 | 36,052 | 185,335.85 | 24,397 | 67.67 | 125,552.98 | 67.74 | 125,675.07 | 67.81 | +122.09 | +50.04 | 119 | 0.33 |
| 2026/01/28 | 48.8 | +4.4 | +9.91 | 22,104 | 105,853.43 | 13,833 | 62.58 | 66,068.02 | 62.41 | 66,266.46 | 62.6 | +198.44 | +143.45 | 51 | 0.23 |
| 2026/01/27 | 44.4 | -2.9 | -6.13 | 14,316 | 64,342.89 | 7,942 | 55.48 | 35,662.84 | 55.43 | 35,812.61 | 55.66 | +149.78 | +188.59 | 19 | 0.13 |
| 2026/01/26 | 47.3 | -0.9 | -1.87 | 15,903 | 74,958.08 | 9,472 | 59.56 | 44,554.12 | 59.44 | 44,802.93 | 59.77 | +248.81 | +262.68 | 16 | 0.1 |
| 2026/01/23 | 48.2 | -5.3 | -9.91 | 21,364 | 108,557.1 | 11,673 | 54.64 | 59,198 | 54.53 | 59,667.78 | 54.96 | +469.78 | +402.45 | 36 | 0.17 |
| 2026/01/22 | 53.5 | +0.6 | +1.13 | 21,609 | 122,257.78 | 12,943 | 59.9 | 73,418.33 | 60.05 | 72,977.33 | 59.69 | -441 | -340.72 | 47 | 0.22 |
| 2026/01/21 | 52.9 | +0.6 | +1.15 | 14,263 | 76,103.26 | 8,354 | 58.57 | 44,586.7 | 58.59 | 44,657.53 | 58.68 | +70.83 | +84.79 | 17 | 0.12 |
| 2026/01/20 | 52.3 | -0.3 | -0.57 | 21,494 | 114,809.8 | 11,609 | 54.01 | 61,767.44 | 53.8 | 62,489.6 | 54.43 | +722.16 | +622.07 | 55 | 0.26 |
| 2026/01/19 | 52.6 | +4.7 | +9.81 | 3,591 | 18,880 | 1,247 | 34.73 | 6,558.68 | 34.74 | 6,558.99 | 34.74 | +0.31 | +2.49 | 2 | 0.06 |
| 2026/01/02 | 33.45 | +1.3 | +4.04 | 67,007 | 226,689.15 | 46,311 | 69.11 | 156,752.92 | 69.15 | 156,964.08 | 69.24 | +211.16 | +45.6 | -- | -- |
| 2025/12/31 | 32.15 | +2.9 | +9.91 | 28,418 | 88,615.73 | 19,510 | 68.65 | 60,783.73 | 68.59 | 60,851.3 | 68.67 | +67.57 | +34.63 | -- | -- |
| 2025/12/30 | 29.25 | +2.65 | +9.96 | 30,537 | 86,110.35 | 16,726 | 54.77 | 46,826.69 | 54.38 | 47,320.29 | 54.95 | +493.6 | +295.11 | -- | -- |
| 2025/12/29 | 26.6 | +2.4 | +9.92 | 17,180 | 45,211.64 | 5,320 | 30.97 | 14,029.77 | 31.03 | 14,039.17 | 31.05 | +9.39 | +17.66 | -- | -- |
| 2025/12/26 | 24.2 | +2.2 | +10 | 8,284 | 19,842.71 | 1,244 | 15.02 | 2,932.05 | 14.78 | 2,967.84 | 14.96 | +35.78 | +287.62 | -- | -- |
| 2025/12/19 | 20.55 | -1.15 | -5.3 | 46,726 | 99,875.85 | 31,021 | 66.39 | 66,167.68 | 66.25 | 66,065.07 | 66.15 | -102.6 | -33.07 | -- | -- |
| 2025/12/18 | 21.7 | +1.95 | +9.87 | 19,482 | 41,442.92 | 7,878 | 40.44 | 16,533.63 | 39.89 | 16,725.32 | 40.36 | +191.69 | +243.32 | -- | -- |
| 2025/12/17 | 19.75 | +0 | +0 | 5,535 | 10,878.5 | 2,791 | 50.42 | 5,497.32 | 50.53 | 5,498.05 | 50.54 | +0.72 | +2.6 | -- | -- |
| 2025/12/16 | 19.75 | -0.75 | -3.66 | 7,257 | 14,453.78 | 3,562 | 49.08 | 7,112.26 | 49.21 | 7,112.48 | 49.21 | +0.21 | +0.6 | -- | -- |
| 2025/12/15 | 20.5 | +0.15 | +0.74 | 7,353 | 14,846.18 | 3,974 | 54.05 | 7,982.56 | 53.77 | 8,008.98 | 53.95 | +26.42 | +66.48 | -- | -- |
| 2025/11/14 | 20.9 | +1.45 | +7.46 | 24,125 | 50,373.37 | 10,988 | 45.55 | 22,929.25 | 45.52 | 23,001.83 | 45.66 | +72.58 | +66.06 | -- | -- |
| 2025/11/13 | 19.45 | +1.75 | +9.89 | 5,281 | 10,269.12 | 889 | 16.83 | 1,728.85 | 16.84 | 1,728.61 | 16.83 | -0.24 | -2.7 | -- | -- |
| 2025/11/12 | 17.7 | +1.6 | +9.94 | 12,514 | 22,015.46 | 3,175 | 25.37 | 5,582.04 | 25.36 | 5,592.56 | 25.4 | +10.52 | +33.12 | -- | -- |
| 2025/11/11 | 16.1 | +1.45 | +9.9 | 5,893 | 9,487.33 | 554 | 9.4 | 891.77 | 9.4 | 891.76 | 9.4 | -0.01 | -0.18 | -- | -- |
| 2025/11/10 | 14.65 | +1.3 | +9.74 | 2,600 | 3,809 | 1 | 0.04 | 1.47 | 0.04 | 1.47 | 0.04 | +0 | +0 | -- | -- |
| 2025/11/07 | 13.35 | +0.45 | +3.49 | 3,809 | 5,109.7 | 1,626 | 42.69 | 2,170.47 | 42.48 | 2,185.16 | 42.77 | +14.7 | +90.41 | -- | -- |
| 2025/11/06 | 12.9 | +0.4 | +3.2 | 2,150 | 2,776.88 | 883 | 41.07 | 1,138.81 | 41.01 | 1,139.97 | 41.05 | +1.16 | +13.14 | -- | -- |
| 2025/11/05 | 12.5 | +0.45 | +3.73 | 1,770 | 2,193.27 | 860 | 48.59 | 1,058.97 | 48.28 | 1,068.35 | 48.71 | +9.37 | +108.95 | -- | -- |
| 2025/11/04 | 12.05 | -0.5 | -3.98 | 1,456 | 1,769.18 | 509 | 34.96 | 617.96 | 34.93 | 620.45 | 35.07 | +2.49 | +48.92 | -- | -- |
| 2025/11/03 | 12.55 | +0.1 | +0.8 | 1,184 | 1,484.36 | 579 | 48.9 | 723.84 | 48.76 | 730.74 | 49.23 | +6.91 | +119.26 | -- | -- |
| 2025/10/31 | 12.45 | -0.2 | -1.58 | 1,024 | 1,293.69 | 261 | 25.49 | 330.97 | 25.58 | 330.38 | 25.54 | -0.58 | -22.41 | -- | -- |
| 2025/10/30 | 12.65 | -0.6 | -4.53 | 1,792 | 2,309.74 | 609 | 33.98 | 784.47 | 33.96 | 790.11 | 34.21 | +5.63 | +92.53 | -- | -- |
| 2025/10/29 | 13.25 | -0.35 | -2.57 | 2,963 | 4,001.07 | 952 | 32.13 | 1,289.88 | 32.24 | 1,286.79 | 32.16 | -3.1 | -32.56 | -- | -- |
| 2025/10/28 | 13.6 | +0.1 | +0.74 | 5,878 | 8,197.01 | 3,295 | 56.06 | 4,596.62 | 56.08 | 4,608.51 | 56.22 | +11.89 | +36.08 | -- | -- |
| 2025/10/27 | 13.5 | +0.75 | +5.88 | 5,843 | 8,035.06 | 3,226 | 55.21 | 4,433.71 | 55.18 | 4,449.98 | 55.38 | +16.27 | +50.45 | -- | -- |
| 2025/10/23 | 12.75 | +0 | +0 | 1,320 | 1,692.34 | 508 | 38.48 | 650.33 | 38.43 | 651.69 | 38.51 | +1.36 | +26.77 | -- | -- |
| 2025/10/22 | 12.75 | -0.2 | -1.54 | 2,241 | 2,865.3 | 787 | 35.12 | 1,004.68 | 35.06 | 1,011.32 | 35.3 | +6.63 | +84.31 | -- | -- |
| 2025/10/21 | 12.95 | -0.25 | -1.89 | 1,753 | 2,291.22 | 560 | 31.95 | 732.7 | 31.98 | 734.63 | 32.06 | +1.94 | +34.55 | -- | -- |
| 2025/10/20 | 13.2 | -0.35 | -2.58 | 3,459 | 4,616.84 | 1,832 | 52.96 | 2,449.37 | 53.05 | 2,448.73 | 53.04 | -0.64 | -3.49 | -- | -- |
| 2025/10/17 | 13.55 | -0.1 | -0.73 | 5,087 | 7,094.66 | 2,616 | 51.43 | 3,649.05 | 51.43 | 3,650.54 | 51.45 | +1.49 | +5.68 | -- | -- |
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。
