6438
164
TWD+3.50 (2.18%)
2026.05.21收盤
迅得－現股當沖
迅得最新現股當沖狀況
整理迅得最新(2026/04/24) 當沖狀況。整體成交張數為1,156張，佔整體市場成交張數的44.77%。當日現股當沖之總損益為+46.75萬元、每張平均損益則為+404元。
開盤價
162
收盤價
164
當日範圍
162 - 165.5
成交張數
730
開盤價(昨)
163
收盤價(昨)
160.5
昨日範圍
159.5 - 165
成交張數(昨)
685
成交金額
1.20億
成交金額(昨)
1.11億
52週範圍
118 - 207.5
發行股數
8221萬
市值
135億
現股當沖－歷史逐日資訊
開盤價
162
收盤價
164
成交張數
730
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 | 173.5 | +1.5 | +0.87 | 2,582 | 45,331.62 | 1,156 | 44.77 | 20,297.6 | 44.78 | 20,344.35 | 44.88 | +46.75 | +404.41 | 3 | 0.12 |
| 2026/04/23 | 172 | -10 | -5.49 | 5,908 | 104,314.65 | 2,554 | 43.23 | 45,153.5 | 43.29 | 45,218.25 | 43.35 | +64.75 | +253.52 | 12 | 0.2 |
| 2026/04/22 | 182 | -1.5 | -0.82 | 2,984 | 54,986.5 | 992 | 33.24 | 18,281.95 | 33.25 | 18,281 | 33.25 | -0.95 | -9.58 | 3 | 0.1 |
| 2026/04/21 | 183.5 | -1.5 | -0.81 | 3,347 | 61,352.43 | 1,311 | 39.17 | 24,025.05 | 39.16 | 24,092.95 | 39.27 | +67.9 | +517.93 | 3 | 0.09 |
| 2026/04/20 | 185 | +6 | +3.35 | 8,159 | 151,881.48 | 3,420 | 41.91 | 63,499.05 | 41.81 | 63,875.5 | 42.06 | +376.45 | +1,100.73 | 4 | 0.05 |
| 2026/04/17 | 179 | +2.5 | +1.42 | 1,884 | 33,645.08 | 488 | 25.9 | 8,698.8 | 25.85 | 8,718.2 | 25.91 | +19.4 | +397.54 | 1 | 0.05 |
| 2026/04/16 | 176.5 | +0.5 | +0.28 | 1,472 | 25,841.85 | 338 | 22.96 | 5,936.45 | 22.97 | 5,949.75 | 23.02 | +13.3 | +393.49 | 1 | 0.07 |
| 2026/04/15 | 176 | -4 | -2.22 | 2,135 | 37,773.1 | 564 | 26.42 | 9,995.5 | 26.46 | 9,989.25 | 26.45 | -6.25 | -110.82 | 0 | 0 |
| 2026/04/14 | 180 | -1 | -0.55 | 2,814 | 50,869.59 | 858 | 30.49 | 15,542.6 | 30.55 | 15,538.35 | 30.55 | -4.25 | -49.53 | 1 | 0.04 |
| 2026/04/13 | 181 | +1.5 | +0.84 | 3,637 | 65,227.93 | 1,363 | 37.47 | 24,304.65 | 37.26 | 24,503.25 | 37.57 | +198.6 | +1,457.08 | 0 | 0 |
| 2026/04/10 | 179.5 | +0 | +0 | 4,910 | 89,186.39 | 2,072 | 42.2 | 37,726.55 | 42.3 | 37,715.2 | 42.29 | -11.35 | -54.78 | 1 | 0.02 |
| 2026/04/09 | 179.5 | +2.5 | +1.41 | 6,932 | 125,261.13 | 3,147 | 45.4 | 56,851.35 | 45.39 | 56,844.9 | 45.38 | -6.45 | -20.5 | 4 | 0.06 |
| 2026/04/08 | 177 | +7 | +4.12 | 4,922 | 87,523.5 | 1,873 | 38.05 | 33,221.35 | 37.96 | 33,357.4 | 38.11 | +136.05 | +726.37 | 5 | 0.1 |
| 2026/04/07 | 170 | +0 | +0 | 1,540 | 26,394.03 | 523 | 33.96 | 8,963.65 | 33.96 | 8,959.6 | 33.95 | -4.05 | -77.44 | 1 | 0.06 |
| 2026/04/02 | 170 | -2.5 | -1.45 | 3,121 | 53,321.01 | 1,484 | 47.56 | 25,392.9 | 47.62 | 25,344.1 | 47.53 | -48.8 | -328.84 | 13 | 0.42 |
| 2026/04/01 | 172.5 | +5.5 | +3.29 | 2,249 | 39,022.13 | 930 | 41.35 | 16,141 | 41.36 | 16,129.75 | 41.33 | -11.25 | -120.97 | 1 | 0.04 |
| 2026/03/31 | 167 | -4.5 | -2.62 | 4,231 | 72,679.46 | 2,121 | 50.13 | 36,566.3 | 50.31 | 36,617 | 50.38 | +50.7 | +239.04 | 3 | 0.07 |
| 2026/03/30 | 171.5 | -6 | -3.38 | 1,787 | 30,698.31 | 425 | 23.79 | 7,329.15 | 23.87 | 7,308.2 | 23.81 | -20.95 | -492.94 | 6 | 0.34 |
| 2026/03/27 | 177.5 | +5 | +2.9 | 3,757 | 66,214.11 | 1,388 | 36.94 | 24,316.65 | 36.72 | 24,524.1 | 37.04 | +207.45 | +1,494.6 | 23 | 0.61 |
| 2026/03/26 | 172.5 | -7 | -3.9 | 4,717 | 83,515.03 | 1,082 | 22.94 | 19,268.65 | 23.07 | 18,956 | 22.7 | -312.65 | -2,889.56 | 0 | 0 |
| 2026/03/25 | 179.5 | +8 | +4.66 | 9,877 | 179,114.84 | 3,970 | 40.19 | 71,956.35 | 40.17 | 72,128 | 40.27 | +171.65 | +432.37 | 0 | 0 |
| 2026/03/24 | 171.5 | +1.5 | +0.88 | 7,281 | 127,825 | 3,164 | 43.46 | 55,681.45 | 43.56 | 55,315.5 | 43.27 | -365.95 | -1,156.61 | 0 | 0 |
| 2026/03/23 | 170 | -3 | -1.73 | 17,475 | 307,595.77 | 11,276 | 64.53 | 198,451.55 | 64.52 | 198,769.5 | 64.62 | +317.95 | +281.97 | 0 | 0 |
| 2026/03/20 | 173 | +15.5 | +9.84 | 10,547 | 176,751.2 | 4,388 | 41.6 | 72,880.1 | 41.23 | 73,399.25 | 41.53 | +519.15 | +1,183.11 | 29 | 0.27 |
| 2026/03/19 | 157.5 | +1.5 | +0.96 | 1,947 | 30,689.15 | 782 | 40.17 | 12,295.05 | 40.06 | 12,347.7 | 40.23 | +52.65 | +673.27 | 20 | 1.03 |
| 2026/03/18 | 156 | -2.5 | -1.58 | 2,150 | 33,716.87 | 689 | 32.05 | 10,801.2 | 32.03 | 10,836.3 | 32.14 | +35.1 | +509.43 | 2 | 0.09 |
| 2026/03/17 | 158.5 | +11.5 | +7.82 | 4,468 | 70,753.52 | 1,090 | 24.4 | 16,985 | 24.01 | 17,328.2 | 24.49 | +343.2 | +3,148.62 | 14 | 0.31 |
| 2026/03/16 | 147 | -1 | -0.68 | 520 | 7,664.4 | 113 | 21.72 | 1,664.1 | 21.71 | 1,666.8 | 21.75 | +2.7 | +238.94 | 0 | 0 |
| 2026/03/13 | 148 | +0.5 | +0.34 | 643 | 9,525.38 | 263 | 40.89 | 3,885.95 | 40.8 | 3,900.1 | 40.94 | +14.15 | +538.02 | 0 | 0 |
| 2026/03/12 | 147.5 | -3.5 | -2.32 | 773 | 11,468.29 | 234 | 30.27 | 3,479.25 | 30.34 | 3,486.2 | 30.4 | +6.95 | +297.01 | 2 | 0.26 |
| 2026/03/11 | 151 | +3.5 | +2.37 | 887 | 13,399.73 | 253 | 28.51 | 3,811.5 | 28.44 | 3,823.3 | 28.53 | +11.8 | +466.4 | 1 | 0.11 |
| 2026/03/10 | 147.5 | +6.5 | +4.61 | 1,031 | 15,116.25 | 408 | 39.57 | 5,958.95 | 39.42 | 5,987.65 | 39.61 | +28.7 | +703.43 | 3 | 0.29 |
| 2026/03/09 | 141 | -8.5 | -5.69 | 1,192 | 16,566.74 | 366 | 30.71 | 5,087.9 | 30.71 | 5,099.55 | 30.78 | +11.65 | +318.31 | 0 | 0 |
| 2026/03/06 | 149.5 | -6 | -3.86 | 2,076 | 31,222.07 | 615 | 29.63 | 9,262.95 | 29.67 | 9,272.9 | 29.7 | +9.95 | +161.79 | 0 | 0 |
| 2026/03/05 | 155.5 | +7 | +4.71 | 3,286 | 51,457.92 | 1,324 | 40.29 | 20,699.65 | 40.23 | 20,689.4 | 40.21 | -10.25 | -77.42 | 0 | 0 |
| 2026/03/04 | 148.5 | -5 | -3.26 | 1,657 | 24,679.38 | 629 | 37.96 | 9,346.15 | 37.87 | 9,387.5 | 38.04 | +41.35 | +657.39 | 0 | 0 |
| 2026/03/03 | 153.5 | +2.5 | +1.66 | 2,816 | 43,582.47 | 1,373 | 48.76 | 21,263.55 | 48.79 | 21,241.55 | 48.74 | -22 | -160.23 | 1 | 0.04 |
| 2026/03/02 | 151 | -0.5 | -0.33 | 1,702 | 25,517.58 | 793 | 46.59 | 11,871.3 | 46.52 | 11,916.8 | 46.7 | +45.5 | +573.77 | 0 | 0 |
| 2026/02/26 | 151.5 | -1 | -0.66 | 1,662 | 25,557.7 | 533 | 32.07 | 8,191.15 | 32.05 | 8,195.75 | 32.07 | +4.6 | +86.3 | 11 | 0.66 |
| 2026/02/25 | 152.5 | -0.5 | -0.33 | 1,078 | 16,504.81 | 241 | 22.35 | 3,688.25 | 22.35 | 3,692.75 | 22.37 | +4.5 | +186.72 | 0 | 0 |
| 2026/02/24 | 153 | +1 | +0.66 | 1,149 | 17,688.09 | 248 | 21.58 | 3,817.15 | 21.58 | 3,816.6 | 21.58 | -0.55 | -22.18 | 0 | 0 |
| 2026/02/23 | 152 | +5 | +3.4 | 1,106 | 16,749.1 | 237 | 21.42 | 3,580.9 | 21.38 | 3,591.4 | 21.44 | +10.5 | +443.04 | 1 | 0.09 |
| 2026/02/11 | 147 | -1.5 | -1.01 | 427 | 6,297.92 | 51 | 11.93 | 752.55 | 11.95 | 753 | 11.96 | +0.45 | +88.24 | 0 | 0 |
| 2026/02/10 | 148.5 | -0.5 | -0.34 | 776 | 11,609.18 | 202 | 26.02 | 3,023.05 | 26.04 | 3,022.1 | 26.03 | -0.95 | -47.03 | 0 | 0 |
| 2026/02/09 | 149 | +4 | +2.76 | 1,605 | 23,756.93 | 590 | 36.75 | 8,699.15 | 36.62 | 8,737.1 | 36.78 | +37.95 | +643.22 | 0 | 0 |
| 2026/02/06 | 145 | +1 | +0.69 | 2,181 | 31,148.8 | 986 | 45.2 | 13,981.4 | 44.89 | 14,215.95 | 45.64 | +234.55 | +2,378.8 | 1 | 0.05 |
| 2026/02/05 | 144 | -2 | -1.37 | 673 | 9,669.49 | 190 | 28.22 | 2,736.1 | 28.3 | 2,732 | 28.25 | -4.1 | -215.79 | 5 | 0.74 |
| 2026/02/04 | 146 | +1.5 | +1.04 | 326 | 4,719.15 | 73 | 22.42 | 1,055.4 | 22.36 | 1,058.3 | 22.43 | +2.9 | +397.26 | 0 | 0 |
| 2026/02/03 | 144.5 | -4 | -2.69 | 1,652 | 24,172.12 | 520 | 31.47 | 7,617.6 | 31.51 | 7,591.15 | 31.4 | -26.45 | -508.65 | 6 | 0.36 |
| 2026/02/02 | 148.5 | +1.5 | +1.02 | 1,635 | 24,627.05 | 715 | 43.72 | 10,774.1 | 43.75 | 10,764.8 | 43.71 | -9.3 | -130.07 | 1 | 0.06 |
| 2026/01/30 | 147 | -3 | -2 | 983 | 14,297.85 | 311 | 31.65 | 4,532.5 | 31.7 | 4,532.45 | 31.7 | -0.05 | -1.61 | 0 | 0 |
| 2026/01/29 | 150 | -1.5 | -0.99 | 817 | 12,266.38 | 258 | 31.57 | 3,882.4 | 31.65 | 3,878.95 | 31.62 | -3.45 | -133.72 | 0 | 0 |
| 2026/01/28 | 151.5 | -3.5 | -2.26 | 1,565 | 23,847.93 | 295 | 18.86 | 4,521.05 | 18.96 | 4,501.2 | 18.87 | -19.85 | -672.88 | 0 | 0 |
| 2026/01/27 | 155 | -4 | -2.52 | 2,470 | 38,910.95 | 684 | 27.69 | 10,808.45 | 27.78 | 10,751 | 27.63 | -57.45 | -839.91 | 3 | 0.12 |
| 2026/01/26 | 159 | +9.5 | +6.35 | 2,298 | 35,832.87 | 621 | 27.02 | 9,537.2 | 26.62 | 9,687.3 | 27.03 | +150.1 | +2,417.07 | 0 | 0 |
| 2026/01/23 | 149.5 | +0 | +0 | 745 | 11,181.53 | 187 | 25.09 | 2,809 | 25.12 | 2,811.1 | 25.14 | +2.1 | +112.3 | 1 | 0.13 |
| 2026/01/22 | 149.5 | +0.5 | +0.34 | 1,167 | 17,718.46 | 405 | 34.71 | 6,153.3 | 34.73 | 6,163.55 | 34.79 | +10.25 | +253.09 | 0 | 0 |
| 2026/01/21 | 149 | -7.5 | -4.79 | 1,848 | 28,101.71 | 358 | 19.38 | 5,461.5 | 19.43 | 5,460.95 | 19.43 | -0.55 | -15.36 | 2 | 0.11 |
| 2026/01/20 | 156.5 | -6.5 | -3.99 | 2,278 | 35,981.19 | 563 | 24.72 | 8,902.5 | 24.74 | 8,894.1 | 24.72 | -8.4 | -149.2 | 1 | 0.04 |
| 2026/01/19 | 163 | +5 | +3.16 | 6,734 | 108,129.93 | 3,215 | 47.74 | 51,547.6 | 47.67 | 51,793.05 | 47.9 | +245.45 | +763.45 | 55 | 0.82 |
| 2026/01/16 | 158 | +11.5 | +7.85 | 7,781 | 120,153.37 | 3,218 | 41.36 | 48,983.2 | 40.77 | 49,551.9 | 41.24 | +568.7 | +1,767.25 | 20 | 0.26 |
| 2026/01/15 | 146.5 | +6 | +4.27 | 1,741 | 24,979.97 | 436 | 25.04 | 6,194.75 | 24.8 | 6,249.15 | 25.02 | +54.4 | +1,247.71 | 0 | 0 |
| 2026/01/14 | 140.5 | +1.5 | +1.08 | 682 | 9,605.57 | 112 | 16.43 | 1,572.95 | 16.38 | 1,576.55 | 16.41 | +3.6 | +321.43 | 0 | 0 |
| 2026/01/13 | 139 | -1 | -0.71 | 860 | 12,026.39 | 285 | 33.13 | 3,982.3 | 33.11 | 4,000.35 | 33.26 | +18.05 | +633.33 | 2 | 0.23 |
| 2026/01/12 | 140 | +3 | +2.19 | 419 | 5,812.73 | 78 | 18.6 | 1,076.35 | 18.52 | 1,079.9 | 18.58 | +3.55 | +455.13 | 0 | 0 |
| 2026/01/09 | 137 | +2.5 | +1.86 | 525 | 7,154.47 | 180 | 34.31 | 2,451.75 | 34.27 | 2,450.6 | 34.25 | -1.15 | -63.89 | 0 | 0 |
| 2026/01/08 | 134.5 | -4 | -2.89 | 885 | 12,018.5 | 204 | 23.05 | 2,770.05 | 23.05 | 2,770.4 | 23.05 | +0.35 | +17.16 | 0 | 0 |
| 2026/01/07 | 138.5 | -2 | -1.42 | 617 | 8,605.23 | 151 | 24.45 | 2,103.2 | 24.44 | 2,107.05 | 24.49 | +3.85 | +254.97 | 0 | 0 |
| 2026/01/06 | 140.5 | -2 | -1.4 | 881 | 12,452.15 | 250 | 28.38 | 3,542.5 | 28.45 | 3,544.3 | 28.46 | +1.8 | +72 | 0 | 0 |
| 2026/01/05 | 142.5 | +1 | +0.71 | 1,617 | 23,267.56 | 578 | 35.74 | 8,328.65 | 35.8 | 8,331.85 | 35.81 | +3.2 | +55.36 | 2 | 0.12 |
| 2026/01/02 | 141.5 | +4 | +2.91 | 1,146 | 16,194.76 | 317 | 27.67 | 4,465.8 | 27.58 | 4,483 | 27.68 | +17.2 | +542.59 | 0 | 0 |
| 2025/12/31 | 137.5 | -0.5 | -0.36 | 338 | 4,666.45 | 61 | 18.03 | 839.85 | 18 | 842.55 | 18.06 | +2.7 | +442.62 | 0 | 0 |
| 2025/12/30 | 138 | +1 | +0.73 | 219 | 2,988.84 | 43 | 19.62 | 585.4 | 19.59 | 588.1 | 19.68 | +2.7 | +627.91 | 0 | 0 |
| 2025/12/29 | 137 | -1 | -0.72 | 315 | 4,346.32 | 74 | 23.5 | 1,021.2 | 23.5 | 1,022.4 | 23.52 | +1.2 | +162.16 | -- | -- |
| 2025/12/26 | 138 | +1 | +0.73 | 329 | 4,530.31 | 61 | 18.54 | 839 | 18.52 | 839.9 | 18.54 | +0.9 | +147.54 | -- | -- |
| 2025/12/19 | 139.5 | +4 | +2.95 | 688 | 9,495.31 | 163 | 23.69 | 2,238.6 | 23.58 | 2,266.9 | 23.87 | +28.3 | +1,736.2 | -- | -- |
| 2025/12/18 | 135.5 | -2 | -1.45 | 279 | 3,787.49 | 76 | 27.21 | 1,029 | 27.17 | 1,032.85 | 27.27 | +3.85 | +506.58 | -- | -- |
| 2025/12/17 | 137.5 | +0 | +0 | 316 | 4,366.15 | 75 | 23.74 | 1,035.55 | 23.72 | 1,038 | 23.77 | +2.45 | +326.67 | -- | -- |
| 2025/12/16 | 137.5 | -2 | -1.43 | 492 | 6,786.59 | 166 | 33.76 | 2,286.7 | 33.69 | 2,299.75 | 33.89 | +13.05 | +786.14 | -- | -- |
| 2025/12/15 | 139.5 | +2 | +1.45 | 600 | 8,378.72 | 207 | 34.49 | 2,875.55 | 34.32 | 2,893.45 | 34.53 | +17.9 | +864.73 | -- | -- |
| 2025/11/26 | 129.5 | +6 | +4.86 | 2,301 | 30,918.43 | 851 | 36.27 | 11,178.2 | 36.15 | 11,229.65 | 36.32 | +51.45 | +604.58 | -- | -- |
| 2025/11/25 | 123.5 | +3 | +2.49 | 621 | 7,627.17 | 131 | 21.1 | 1,608.2 | 21.09 | 1,610.4 | 21.11 | +2.2 | +167.94 | -- | -- |
| 2025/11/24 | 120.5 | +2.5 | +2.12 | 422 | 5,036.26 | 150 | 35.51 | 1,787.25 | 35.49 | 1,789.8 | 35.54 | +2.55 | +170 | -- | -- |
| 2025/11/21 | 118 | -4 | -3.28 | 766 | 9,033.83 | 284 | 37.09 | 3,350.5 | 37.09 | 3,360.45 | 37.2 | +9.95 | +350.35 | -- | -- |
| 2025/11/20 | 122 | +3 | +2.52 | 628 | 7,603.17 | 224 | 35.68 | 2,712.45 | 35.68 | 2,718.6 | 35.76 | +6.15 | +274.55 | -- | -- |
| 2025/11/19 | 119 | -1 | -0.83 | 932 | 11,068.01 | 339 | 36.38 | 4,028.1 | 36.39 | 4,033.45 | 36.44 | +5.35 | +157.82 | -- | -- |
| 2025/11/18 | 120 | -4 | -3.23 | 1,319 | 16,012.42 | 413 | 31.3 | 5,028.5 | 31.4 | 5,050.05 | 31.54 | +21.55 | +521.79 | -- | -- |
| 2025/11/17 | 124 | -5.5 | -4.25 | 2,067 | 25,838.65 | 685 | 33.15 | 8,564.25 | 33.15 | 8,589.9 | 33.24 | +25.65 | +374.45 | -- | -- |
| 2025/11/14 | 129.5 | -6 | -4.43 | 2,074 | 27,125.17 | 594 | 28.63 | 7,787.25 | 28.71 | 7,781.25 | 28.69 | -6 | -101.01 | -- | -- |
| 2025/11/13 | 135.5 | -2 | -1.45 | 1,365 | 18,478.1 | 397 | 29.08 | 5,370.65 | 29.06 | 5,389.65 | 29.17 | +19 | +478.59 | -- | -- |
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。
