6486
81.9
TWD+0.90 (1.11%)
2026.05.29收盤
互動－現股當沖
互動最新現股當沖狀況
整理互動最新(2026/04/24) 當沖狀況。整體成交張數為189張，佔整體市場成交張數的22.77%。當日現股當沖之總損益為+3.64萬元、每張平均損益則為+193元。
開盤價
81.1
收盤價
81.9
當日範圍
81.1 - 82.5
成交張數
72
開盤價(昨)
80.8
收盤價(昨)
81
昨日範圍
80.3 - 81.5
成交張數(昨)
84
成交金額
588.77萬
成交金額(昨)
680.65萬
52週範圍
71 - 90.4
發行股數
5089萬
市值
42億
現股當沖－歷史逐日資訊
開盤價
81.1
收盤價
81.9
成交張數
72
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 | 90.4 | +3.4 | +3.91 | 830 | 7,411.21 | 189 | 22.77 | 1,679.23 | 22.66 | 1,682.87 | 22.71 | +3.64 | +192.59 | 0 | 0 |
| 2026/04/23 | 87 | -1.6 | -1.81 | 313 | 2,714.75 | 49 | 15.65 | 424.28 | 15.63 | 427.02 | 15.73 | +2.74 | +559.18 | 0 | 0 |
| 2026/04/22 | 88.6 | +0.6 | +0.68 | 259 | 2,270.9 | 48 | 18.53 | 418.66 | 18.44 | 422.26 | 18.59 | +3.6 | +750 | 0 | 0 |
| 2026/04/21 | 88 | +0 | +0 | 160 | 1,406.37 | 16 | 10 | 140.7 | 10 | 140.55 | 9.99 | -0.15 | -93.75 | 0 | 0 |
| 2026/04/20 | 88 | -0.2 | -0.23 | 140 | 1,230.92 | 14 | 10 | 123.12 | 10 | 123.14 | 10 | +0.02 | +14.29 | 0 | 0 |
| 2026/04/17 | 88.2 | -0.2 | -0.23 | 132 | 1,159.39 | 10 | 7.58 | 87.83 | 7.58 | 88.11 | 7.6 | +0.28 | +280 | 0 | 0 |
| 2026/04/16 | 88.4 | +1.4 | +1.61 | 251 | 2,207.73 | 41 | 16.33 | 359.49 | 16.28 | 361.86 | 16.39 | +2.37 | +578.05 | 0 | 0 |
| 2026/04/15 | 87 | +0.3 | +0.35 | 142 | 1,236.8 | 12 | 8.45 | 104.6 | 8.46 | 104.61 | 8.46 | +0.01 | +8.33 | 0 | 0 |
| 2026/04/14 | 86.7 | -2.2 | -2.47 | 420 | 3,659.97 | 56 | 13.33 | 491.05 | 13.42 | 492.25 | 13.45 | +1.2 | +214.29 | 0 | 0 |
| 2026/04/13 | 88.9 | +1.4 | +1.6 | 499 | 4,434.42 | 106 | 21.24 | 941.68 | 21.24 | 941.81 | 21.24 | +0.13 | +12.26 | 0 | 0 |
| 2026/04/10 | 87.5 | +0.9 | +1.04 | 214 | 1,863.78 | 11 | 5.14 | 95.78 | 5.14 | 95.8 | 5.14 | +0.02 | +18.18 | 0 | 0 |
| 2026/04/09 | 86.6 | -0.4 | -0.46 | 148 | 1,282.18 | 22 | 14.86 | 190.4 | 14.85 | 190.88 | 14.89 | +0.48 | +218.18 | 0 | 0 |
| 2026/04/08 | 87 | +1 | +1.16 | 235 | 2,042.79 | 38 | 16.17 | 330.3 | 16.17 | 330.13 | 16.16 | -0.17 | -44.74 | 0 | 0 |
| 2026/04/07 | 86 | +0.8 | +0.94 | 136 | 1,168.1 | 33 | 24.26 | 284.03 | 24.32 | 283.5 | 24.27 | -0.53 | -160.61 | 0 | 0 |
| 2026/04/02 | 85.2 | -0.9 | -1.05 | 404 | 3,510.95 | 138 | 34.16 | 1,204.82 | 34.32 | 1,198.48 | 34.14 | -6.34 | -459.42 | 0 | 0 |
| 2026/04/01 | 86.1 | +2.1 | +2.5 | 141 | 1,216.11 | 34 | 24.11 | 292.23 | 24.03 | 292.66 | 24.07 | +0.43 | +126.47 | 0 | 0 |
| 2026/03/31 | 84 | -2.8 | -3.23 | 337 | 2,877.52 | 60 | 17.8 | 514.69 | 17.89 | 512.14 | 17.8 | -2.55 | -425 | 0 | 0 |
| 2026/03/30 | 86.8 | -0.4 | -0.46 | 428 | 3,730.61 | 109 | 25.47 | 948.95 | 25.44 | 949.21 | 25.44 | +0.26 | +23.85 | 0 | 0 |
| 2026/03/27 | 87.2 | +3.2 | +3.81 | 577 | 4,997.08 | 89 | 15.42 | 768.03 | 15.37 | 766.51 | 15.34 | -1.52 | -170.79 | 0 | 0 |
| 2026/03/26 | 84 | +0.3 | +0.36 | 69 | 579.61 | 15 | 21.74 | 126.08 | 21.75 | 126.02 | 21.74 | -0.06 | -40 | 0 | 0 |
| 2026/03/25 | 83.7 | +0 | +0 | 67 | 561.75 | 3 | 4.48 | 25.15 | 4.48 | 25.37 | 4.52 | +0.22 | +733.33 | 0 | 0 |
| 2026/03/24 | 83.7 | -0.6 | -0.71 | 114 | 955.33 | 32 | 28.07 | 268.42 | 28.1 | 268.66 | 28.12 | +0.24 | +75 | 0 | 0 |
| 2026/03/23 | 84.3 | -0.2 | -0.24 | 112 | 942.42 | 21 | 18.75 | 176.29 | 18.71 | 176.88 | 18.77 | +0.59 | +280.95 | 0 | 0 |
| 2026/03/20 | 84.5 | +0 | +0 | 83 | 703.55 | 9 | 10.84 | 76.48 | 10.87 | 76.21 | 10.83 | -0.27 | -300 | 1 | 1.2 |
| 2026/03/19 | 84.5 | -0.8 | -0.94 | 81 | 686.23 | 5 | 6.17 | 42.38 | 6.18 | 42.4 | 6.18 | +0.02 | +40 | 0 | 0 |
| 2026/03/18 | 85.3 | +0.6 | +0.71 | 155 | 1,316.3 | 14 | 9.03 | 118.76 | 9.02 | 119.16 | 9.05 | +0.4 | +285.71 | 0 | 0 |
| 2026/03/17 | 84.7 | -0.8 | -0.94 | 183 | 1,559.58 | 17 | 9.29 | 145.6 | 9.34 | 144.65 | 9.27 | -0.95 | -558.82 | 0 | 0 |
| 2026/03/16 | 85.5 | -0.1 | -0.12 | 139 | 1,191.24 | 25 | 17.99 | 214.27 | 17.99 | 214.52 | 18.01 | +0.25 | +100 | 0 | 0 |
| 2026/03/13 | 85.6 | -0.2 | -0.23 | 167 | 1,435.63 | 38 | 22.75 | 326.3 | 22.73 | 327.01 | 22.78 | +0.71 | +186.84 | 0 | 0 |
| 2026/03/12 | 85.8 | -0.1 | -0.12 | 148 | 1,271.61 | 33 | 22.3 | 282.99 | 22.25 | 284.26 | 22.35 | +1.27 | +384.85 | 0 | 0 |
| 2026/03/11 | 85.9 | +2 | +2.38 | 289 | 2,486.87 | 54 | 18.69 | 463.46 | 18.64 | 466.63 | 18.76 | +3.17 | +587.04 | 0 | 0 |
| 2026/03/10 | 83.9 | +0.1 | +0.12 | 135 | 1,140.53 | 23 | 17.04 | 194.58 | 17.06 | 194.74 | 17.07 | +0.16 | +69.57 | 0 | 0 |
| 2026/03/09 | 83.8 | -2 | -2.33 | 293 | 2,445.52 | 39 | 13.31 | 323.82 | 13.24 | 326.04 | 13.33 | +2.22 | +569.23 | 0 | 0 |
| 2026/03/06 | 85.8 | -1 | -1.15 | 237 | 2,028.88 | 64 | 27 | 548.08 | 27.01 | 548.52 | 27.04 | +0.44 | +68.75 | 0 | 0 |
| 2026/03/05 | 86.8 | +0.4 | +0.46 | 797 | 6,978.74 | 231 | 28.98 | 2,023.51 | 29 | 2,018.88 | 28.93 | -4.63 | -200.43 | 1 | 0.13 |
| 2026/03/04 | 86.4 | -0.7 | -0.8 | 686 | 5,929.94 | 164 | 23.91 | 1,416.17 | 23.88 | 1,420.94 | 23.96 | +4.77 | +290.85 | 0 | 0 |
| 2026/03/03 | 87.1 | +0.5 | +0.58 | 684 | 5,958.81 | 167 | 24.42 | 1,453.27 | 24.39 | 1,456.55 | 24.44 | +3.28 | +196.41 | 0 | 0 |
| 2026/03/02 | 86.6 | +1.9 | +2.24 | 515 | 4,411.39 | 107 | 20.78 | 906.57 | 20.55 | 919.47 | 20.84 | +12.9 | +1,205.61 | 0 | 0 |
| 2026/02/26 | 84.7 | +0.4 | +0.47 | 312 | 2,646.58 | 70 | 22.44 | 594.91 | 22.48 | 595.61 | 22.5 | +0.7 | +100 | 1 | 0.32 |
| 2026/02/25 | 84.3 | +0.6 | +0.72 | 230 | 1,935.09 | 30 | 13.04 | 252.39 | 13.04 | 252.26 | 13.04 | -0.13 | -43.33 | 0 | 0 |
| 2026/02/24 | 83.7 | +1.1 | +1.33 | 424 | 3,549.77 | 84 | 19.81 | 703.13 | 19.81 | 703.43 | 19.82 | +0.3 | +35.71 | 0 | 0 |
| 2026/02/23 | 82.6 | +3.9 | +4.96 | 301 | 2,461.91 | 19 | 6.31 | 153.69 | 6.24 | 155.88 | 6.33 | +2.19 | +1,152.63 | 0 | 0 |
| 2026/02/11 | 78.7 | -0.5 | -0.63 | 131 | 1,038.04 | 7 | 5.34 | 55.24 | 5.32 | 55.62 | 5.36 | +0.38 | +542.86 | 0 | 0 |
| 2026/02/10 | 79.2 | +0.2 | +0.25 | 25 | 197.73 | 2 | 8 | 15.78 | 7.98 | 15.88 | 8.03 | +0.1 | +500 | 0 | 0 |
| 2026/02/09 | 79 | -0.7 | -0.88 | 101 | 798.16 | 22 | 21.78 | 173.89 | 21.79 | 174.09 | 21.81 | +0.2 | +90.91 | 0 | 0 |
| 2026/02/06 | 79.7 | -0.4 | -0.5 | 66 | 522.19 | 12 | 18.18 | 94.97 | 18.19 | 95.06 | 18.2 | +0.09 | +75 | 0 | 0 |
| 2026/02/05 | 80.1 | +0.8 | +1.01 | 82 | 653.05 | 7 | 8.54 | 55.74 | 8.54 | 55.83 | 8.55 | +0.09 | +128.57 | 0 | 0 |
| 2026/02/04 | 79.3 | +0 | +0 | 73 | 576.71 | 12 | 16.44 | 94.27 | 16.35 | 94.98 | 16.47 | +0.71 | +591.67 | 0 | 0 |
| 2026/02/03 | 79.3 | +0.3 | +0.38 | 67 | 529.93 | 12 | 17.91 | 95.13 | 17.95 | 95.09 | 17.94 | -0.04 | -33.33 | 0 | 0 |
| 2026/02/02 | 79 | +0 | +0 | 132 | 1,035.13 | 28 | 21.21 | 219.73 | 21.23 | 219.33 | 21.19 | -0.4 | -142.86 | 0 | 0 |
| 2026/01/30 | 79 | -1.3 | -1.62 | 263 | 2,078.75 | 33 | 12.55 | 261.13 | 12.56 | 262.1 | 12.61 | +0.97 | +293.94 | 0 | 0 |
| 2026/01/29 | 80.3 | -2.1 | -2.55 | 289 | 2,335.6 | 40 | 13.84 | 323.96 | 13.87 | 325.03 | 13.92 | +1.07 | +267.5 | 0 | 0 |
| 2026/01/28 | 82.4 | -1.4 | -1.67 | 215 | 1,772 | 7 | 3.26 | 57.62 | 3.25 | 57.78 | 3.26 | +0.16 | +228.57 | 0 | 0 |
| 2026/01/27 | 83.8 | -0.2 | -0.24 | 157 | 1,316.82 | 12 | 7.64 | 100.6 | 7.64 | 100.78 | 7.65 | +0.18 | +150 | 0 | 0 |
| 2026/01/26 | 84 | +0.7 | +0.84 | 122 | 1,022.7 | 15 | 12.3 | 126 | 12.32 | 125.9 | 12.31 | -0.1 | -66.67 | 0 | 0 |
| 2026/01/23 | 83.3 | +0.1 | +0.12 | 107 | 890.68 | 7 | 6.54 | 58.27 | 6.54 | 58.43 | 6.56 | +0.16 | +228.57 | 0 | 0 |
| 2026/01/22 | 83.2 | -0.5 | -0.6 | 235 | 1,959.11 | 44 | 18.72 | 367.21 | 18.74 | 367.65 | 18.77 | +0.44 | +100 | 0 | 0 |
| 2026/01/21 | 83.7 | -0.9 | -1.06 | 194 | 1,627.02 | 35 | 18.04 | 293.75 | 18.05 | 293.63 | 18.05 | -0.12 | -34.29 | 0 | 0 |
| 2026/01/20 | 84.6 | -0.3 | -0.35 | 197 | 1,676 | 44 | 22.34 | 374.91 | 22.37 | 375.33 | 22.39 | +0.42 | +95.45 | 0 | 0 |
| 2026/01/19 | 84.9 | +1 | +1.19 | 344 | 2,942.53 | 55 | 15.99 | 469.36 | 15.95 | 470.46 | 15.99 | +1.1 | +200 | 0 | 0 |
| 2026/01/16 | 83.9 | +0.2 | +0.24 | 196 | 1,644.55 | 32 | 16.33 | 268.19 | 16.31 | 268.74 | 16.34 | +0.55 | +171.88 | 0 | 0 |
| 2026/01/15 | 83.7 | -0.7 | -0.83 | 185 | 1,547.03 | 22 | 11.89 | 184.48 | 11.92 | 184 | 11.89 | -0.48 | -218.18 | 0 | 0 |
| 2026/01/14 | 84.4 | +0.8 | +0.96 | 294 | 2,492.02 | 86 | 29.25 | 728.13 | 29.22 | 727.84 | 29.21 | -0.29 | -33.72 | 0 | 0 |
| 2026/01/13 | 83.6 | -1 | -1.18 | 194 | 1,636.78 | 58 | 29.9 | 490.31 | 29.96 | 489.97 | 29.93 | -0.34 | -58.62 | 0 | 0 |
| 2026/01/12 | 84.6 | +1.7 | +2.05 | 348 | 2,952.2 | 55 | 15.8 | 465.77 | 15.78 | 466.41 | 15.8 | +0.64 | +116.36 | 0 | 0 |
| 2026/01/09 | 82.9 | -0.3 | -0.36 | 164 | 1,365.88 | 37 | 22.56 | 308.86 | 22.61 | 308.07 | 22.55 | -0.79 | -213.51 | 0 | 0 |
| 2026/01/08 | 83.2 | -1 | -1.19 | 190 | 1,582.47 | 33 | 17.37 | 275.96 | 17.44 | 275.31 | 17.4 | -0.65 | -196.97 | 0 | 0 |
| 2026/01/07 | 84.2 | -0.1 | -0.12 | 196 | 1,654.64 | 40 | 20.41 | 337.86 | 20.42 | 338.12 | 20.43 | +0.26 | +65 | -- | -- |
| 2026/01/06 | 84.3 | +1.4 | +1.69 | 928 | 7,972.8 | 352 | 37.93 | 3,028.97 | 37.99 | 3,012.34 | 37.78 | -16.63 | -472.44 | -- | -- |
| 2026/01/05 | 82.9 | -1.3 | -1.54 | 210 | 1,745.66 | 21 | 10 | 174.48 | 10 | 175.14 | 10.03 | +0.66 | +314.29 | -- | -- |
| 2026/01/02 | 84.2 | +1.8 | +2.18 | 179 | 1,497.64 | 3 | 1.68 | 25 | 1.67 | 25.19 | 1.68 | +0.19 | +633.33 | -- | -- |
| 2025/12/31 | 82.4 | -0.4 | -0.48 | 268 | 2,217.38 | 37 | 13.81 | 305.85 | 13.79 | 307.55 | 13.87 | +1.7 | +459.46 | -- | -- |
| 2025/12/30 | 82.8 | -0.9 | -1.08 | 240 | 1,983 | 22 | 9.17 | 181.55 | 9.16 | 182.21 | 9.19 | +0.66 | +300 | -- | -- |
| 2025/12/29 | 83.7 | -1.5 | -1.76 | 389 | 3,277.96 | 67 | 17.22 | 567.6 | 17.32 | 566.74 | 17.29 | -0.86 | -128.36 | -- | -- |
| 2025/12/26 | 85.2 | +1.7 | +2.04 | 279 | 2,365.79 | 62 | 22.22 | 525.22 | 22.2 | 526.17 | 22.24 | +0.95 | +153.23 | -- | -- |
| 2025/12/19 | 84.5 | +1.5 | +1.81 | 735 | 6,186.41 | 148 | 20.14 | 1,240.26 | 20.05 | 1,246.54 | 20.15 | +6.28 | +424.32 | -- | -- |
| 2025/12/18 | 83 | -0.3 | -0.36 | 359 | 2,977.52 | 130 | 36.21 | 1,077.89 | 36.2 | 1,079.2 | 36.24 | +1.31 | +100.77 | -- | -- |
| 2025/12/17 | 83.3 | +4.4 | +5.58 | 1,071 | 8,921.04 | 281 | 26.24 | 2,326.13 | 26.07 | 2,346.24 | 26.3 | +20.11 | +715.66 | -- | -- |
| 2025/12/16 | 78.9 | -1.4 | -1.74 | 130 | 1,028.66 | 19 | 14.62 | 150.87 | 14.67 | 150.68 | 14.65 | -0.19 | -100 | -- | -- |
| 2025/12/15 | 80.3 | -0.5 | -0.62 | 137 | 1,100.39 | 17 | 12.41 | 136.53 | 12.41 | 136.77 | 12.43 | +0.24 | +141.18 | -- | -- |
| 2025/11/26 | 76.4 | +0.4 | +0.53 | 89 | 683.48 | 1 | 1.12 | 7.7 | 1.13 | 7.64 | 1.12 | -0.06 | -600 | -- | -- |
| 2025/11/25 | 76 | +1.2 | +1.6 | 87 | 661.21 | 5 | 5.75 | 37.95 | 5.74 | 38.09 | 5.76 | +0.14 | +280 | -- | -- |
| 2025/11/24 | 74.8 | +0.4 | +0.54 | 17 | 126.77 | 1 | 5.88 | 7.43 | 5.86 | 7.48 | 5.9 | +0.05 | +500 | -- | -- |
| 2025/11/21 | 74.4 | -1.2 | -1.59 | 32 | 238.58 | 2 | 6.25 | 14.9 | 6.25 | 14.92 | 6.25 | +0.02 | +100 | -- | -- |
| 2025/11/20 | 75.6 | +1.7 | +2.3 | 129 | 964.29 | 20 | 15.5 | 148.16 | 15.36 | 150.07 | 15.56 | +1.91 | +955 | -- | -- |
| 2025/11/19 | 73.9 | +0 | +0 | 44 | 325.52 | 6 | 13.64 | 44.42 | 13.65 | 44.31 | 13.61 | -0.11 | -183.33 | -- | -- |
| 2025/11/18 | 73.9 | -0.6 | -0.81 | 61 | 450.88 | 5 | 8.2 | 36.79 | 8.16 | 36.98 | 8.2 | +0.19 | +380 | -- | -- |
| 2025/11/17 | 74.5 | -0.4 | -0.53 | 51 | 381.98 | 8 | 15.69 | 60.29 | 15.78 | 60.22 | 15.77 | -0.07 | -87.5 | -- | -- |
| 2025/11/14 | 74.9 | +0.5 | +0.67 | 43 | 322.01 | 1 | 2.33 | 7.45 | 2.31 | 7.55 | 2.34 | +0.1 | +1,000 | -- | -- |
| 2025/11/13 | 74.4 | +0.2 | +0.27 | 88 | 654.21 | 4 | 4.55 | 29.77 | 4.55 | 29.79 | 4.55 | +0.02 | +50 | -- | -- |
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。
