6561
355
TWD+0.00 (0.00%)
2026.05.21收盤
是方－現股當沖
是方最新現股當沖狀況
整理是方最新(2026/04/24) 當沖狀況。整體成交張數為20張，佔整體市場成交張數的36.36%。當日現股當沖之總損益為+1.25萬元、每張平均損益則為+625元。
開盤價
354.5
收盤價
355
當日範圍
354 - 358.5
成交張數
120
開盤價(昨)
344
收盤價(昨)
355
昨日範圍
343 - 359
成交張數(昨)
165
成交金額
4267.57萬
成交金額(昨)
5791.94萬
52週範圍
314 - 456.5
發行股數
7796萬
市值
277億
現股當沖－歷史逐日資訊
開盤價
354.5
收盤價
355
成交張數
120
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 | 363 | -2 | -0.55 | 55 | 2,003 | 20 | 36.36 | 728.2 | 36.36 | 729.45 | 36.42 | +1.25 | +625 | 0 | 0 |
| 2026/04/23 | 365 | -7 | -1.88 | 130 | 4,751.05 | 36 | 27.69 | 1,315.25 | 27.68 | 1,319.6 | 27.77 | +4.35 | +1,208.33 | 0 | 0 |
| 2026/04/22 | 372 | +4 | +1.09 | 74 | 2,758.9 | 16 | 21.62 | 593.2 | 21.5 | 598.15 | 21.68 | +4.95 | +3,093.75 | 0 | 0 |
| 2026/04/21 | 368 | -5 | -1.34 | 86 | 3,173.35 | 21 | 24.42 | 773.7 | 24.38 | 777.05 | 24.49 | +3.35 | +1,595.24 | 0 | 0 |
| 2026/04/20 | 373 | +0 | +0 | 118 | 4,439.15 | 37 | 31.36 | 1,389.15 | 31.29 | 1,391.6 | 31.35 | +2.45 | +662.16 | 0 | 0 |
| 2026/04/17 | 373 | -0.5 | -0.13 | 84 | 3,159.1 | 13 | 15.48 | 487.45 | 15.43 | 490.25 | 15.52 | +2.8 | +2,153.85 | 0 | 0 |
| 2026/04/16 | 373.5 | +1 | +0.27 | 118 | 4,392.4 | 35 | 29.66 | 1,303.4 | 29.67 | 1,301.75 | 29.64 | -1.65 | -471.43 | 0 | 0 |
| 2026/04/15 | 372.5 | +13.5 | +3.76 | 240 | 8,851.35 | 37 | 15.42 | 1,352.6 | 15.28 | 1,371.3 | 15.49 | +18.7 | +5,054.05 | 1 | 0.42 |
| 2026/04/14 | 359 | -2.5 | -0.69 | 67 | 2,413.95 | 12 | 17.91 | 433.8 | 17.97 | 432.5 | 17.92 | -1.3 | -1,083.33 | 0 | 0 |
| 2026/04/13 | 361.5 | +2.5 | +0.7 | 51 | 1,829.5 | 9 | 17.65 | 321.9 | 17.59 | 322.3 | 17.62 | +0.4 | +444.44 | 0 | 0 |
| 2026/04/10 | 359 | -3.5 | -0.97 | 49 | 1,756.45 | 8 | 16.33 | 287.15 | 16.35 | 287.5 | 16.37 | +0.35 | +437.5 | 0 | 0 |
| 2026/04/09 | 362.5 | -2.5 | -0.68 | 72 | 2,595.15 | 15 | 20.83 | 539.5 | 20.79 | 541.95 | 20.88 | +2.45 | +1,633.33 | 0 | 0 |
| 2026/04/08 | 365 | +15 | +4.29 | 218 | 7,889.95 | 19 | 8.72 | 686.25 | 8.7 | 688.5 | 8.73 | +2.25 | +1,184.21 | 0 | 0 |
| 2026/04/07 | 350 | -0.5 | -0.14 | 38 | 1,333.15 | 16 | 42.11 | 560.1 | 42.01 | 562.4 | 42.19 | +2.3 | +1,437.5 | 0 | 0 |
| 2026/04/02 | 350.5 | -3.5 | -0.99 | 44 | 1,546.3 | 9 | 20.45 | 315.55 | 20.41 | 317.65 | 20.54 | +2.1 | +2,333.33 | 0 | 0 |
| 2026/04/01 | 354 | +6 | +1.72 | 55 | 1,942.6 | 16 | 29.09 | 565.65 | 29.12 | 564.95 | 29.08 | -0.7 | -437.5 | 0 | 0 |
| 2026/03/31 | 348 | -7 | -1.97 | 92 | 3,240.15 | 22 | 23.91 | 773.35 | 23.87 | 776 | 23.95 | +2.65 | +1,204.55 | 0 | 0 |
| 2026/03/30 | 355 | -7 | -1.93 | 64 | 2,277 | 19 | 29.69 | 676.45 | 29.71 | 677.15 | 29.74 | +0.7 | +368.42 | 0 | 0 |
| 2026/03/27 | 362 | -0.5 | -0.14 | 129 | 4,627.9 | 25 | 19.38 | 889.1 | 19.21 | 900.65 | 19.46 | +11.55 | +4,620 | 0 | 0 |
| 2026/03/26 | 362.5 | -0.5 | -0.14 | 148 | 5,298.4 | 38 | 25.68 | 1,350 | 25.48 | 1,372.4 | 25.9 | +22.4 | +5,894.74 | 0 | 0 |
| 2026/03/25 | 363 | +10 | +2.83 | 285 | 10,237.15 | 77 | 27.02 | 2,770.15 | 27.06 | 2,764.7 | 27.01 | -5.45 | -707.79 | 0 | 0 |
| 2026/03/24 | 353 | +2 | +0.57 | 137 | 4,836.75 | 15 | 10.95 | 529.8 | 10.95 | 529.8 | 10.95 | +0 | +0 | 0 | 0 |
| 2026/03/23 | 351 | -0.5 | -0.14 | 241 | 8,579.4 | 22 | 9.13 | 785.4 | 9.15 | 783.1 | 9.13 | -2.3 | -1,045.45 | 0 | 0 |
| 2026/03/20 | 351.5 | +1.5 | +0.43 | 44 | 1,551.35 | 2 | 4.55 | 70.55 | 4.55 | 70.6 | 4.55 | +0.05 | +250 | 0 | 0 |
| 2026/03/19 | 350 | -7 | -1.96 | 84 | 2,963.75 | 11 | 13.1 | 387.95 | 13.09 | 388.25 | 13.1 | +0.3 | +272.73 | 0 | 0 |
| 2026/03/18 | 357 | +3.5 | +0.99 | 103 | 3,676.8 | 16 | 15.53 | 569.35 | 15.48 | 571.55 | 15.54 | +2.2 | +1,375 | 0 | 0 |
| 2026/03/17 | 353.5 | +3 | +0.86 | 52 | 1,832.65 | 16 | 30.77 | 563.45 | 30.75 | 564.25 | 30.79 | +0.8 | +500 | 0 | 0 |
| 2026/03/16 | 350.5 | -4 | -1.13 | 193 | 6,758.95 | 22 | 11.4 | 771.35 | 11.41 | 772.05 | 11.42 | +0.7 | +318.18 | 0 | 0 |
| 2026/03/13 | 354.5 | +2 | +0.57 | 62 | 2,183.05 | 12 | 19.35 | 420.15 | 19.25 | 422.3 | 19.34 | +2.15 | +1,791.67 | 1 | 1.61 |
| 2026/03/12 | 352.5 | -8 | -2.22 | 80 | 2,832.2 | 19 | 23.75 | 672.7 | 23.75 | 675.65 | 23.86 | +2.95 | +1,552.63 | 0 | 0 |
| 2026/03/11 | 360.5 | +2 | +0.56 | 29 | 1,045.7 | 3 | 10.34 | 108.15 | 10.34 | 108.7 | 10.39 | +0.55 | +1,833.33 | 0 | 0 |
| 2026/03/10 | 358.5 | +8 | +2.28 | 95 | 3,385.65 | 24 | 25.26 | 852.8 | 25.19 | 856 | 25.28 | +3.2 | +1,333.33 | 0 | 0 |
| 2026/03/09 | 350.5 | -17.5 | -4.76 | 139 | 4,919.25 | 39 | 28.06 | 1,381.75 | 28.09 | 1,382.7 | 28.11 | +0.95 | +243.59 | 0 | 0 |
| 2026/03/06 | 368 | +6 | +1.66 | 113 | 4,120.75 | 23 | 20.35 | 836.4 | 20.3 | 836.25 | 20.29 | -0.15 | -65.22 | 0 | 0 |
| 2026/03/05 | 362 | +2 | +0.56 | 185 | 6,727.4 | 76 | 41.08 | 2,762.7 | 41.07 | 2,763.6 | 41.08 | +0.9 | +118.42 | 0 | 0 |
| 2026/03/04 | 360 | +2 | +0.56 | 234 | 8,336.45 | 68 | 29.06 | 2,410.5 | 28.92 | 2,417.75 | 29 | +7.25 | +1,066.18 | 0 | 0 |
| 2026/03/03 | 358 | -6.5 | -1.78 | 258 | 9,208.95 | 56 | 21.71 | 2,007.8 | 21.8 | 2,008.25 | 21.81 | +0.45 | +80.36 | 0 | 0 |
| 2026/03/02 | 364.5 | -10 | -2.67 | 280 | 10,163.75 | 63 | 22.5 | 2,282.25 | 22.45 | 2,292.25 | 22.55 | +10 | +1,587.3 | 3 | 1.07 |
| 2026/02/26 | 374.5 | +16 | +4.46 | 1,001 | 37,226.95 | 373 | 37.26 | 13,825 | 37.14 | 13,906.7 | 37.36 | +81.7 | +2,190.35 | 0 | 0 |
| 2026/02/25 | 358.5 | +10.5 | +3.02 | 457 | 16,029.65 | 107 | 23.41 | 3,726.9 | 23.25 | 3,762.65 | 23.47 | +35.75 | +3,341.12 | 0 | 0 |
| 2026/02/24 | 348 | +11.5 | +3.42 | 311 | 10,778.85 | 67 | 21.54 | 2,322.55 | 21.55 | 2,323.5 | 21.56 | +0.95 | +141.79 | 0 | 0 |
| 2026/02/23 | 336.5 | +8.5 | +2.59 | 206 | 6,944.95 | 45 | 21.84 | 1,518 | 21.86 | 1,521.95 | 21.91 | +3.95 | +877.78 | 1 | 0.49 |
| 2026/02/11 | 328 | +12.5 | +3.96 | 197 | 6,366.9 | 48 | 24.37 | 1,535.15 | 24.11 | 1,570.4 | 24.67 | +35.25 | +7,343.75 | 0 | 0 |
| 2026/02/10 | 315.5 | +1.5 | +0.48 | 73 | 2,302.05 | 5 | 6.85 | 157.45 | 6.84 | 157.95 | 6.86 | +0.5 | +1,000 | 0 | 0 |
| 2026/02/09 | 314 | -4 | -1.26 | 75 | 2,364.75 | 7 | 9.33 | 220 | 9.3 | 221.1 | 9.35 | +1.1 | +1,571.43 | 0 | 0 |
| 2026/02/06 | 318 | -1.5 | -0.47 | 84 | 2,659.35 | 23 | 27.38 | 729.15 | 27.42 | 726.1 | 27.3 | -3.05 | -1,326.09 | 0 | 0 |
| 2026/02/05 | 319.5 | +1 | +0.31 | 134 | 4,296.5 | 30 | 22.39 | 959.95 | 22.34 | 962.65 | 22.41 | +2.7 | +900 | 0 | 0 |
| 2026/02/04 | 318.5 | -1.5 | -0.47 | 73 | 2,332.9 | 15 | 20.55 | 479.85 | 20.57 | 480.05 | 20.58 | +0.2 | +133.33 | 0 | 0 |
| 2026/02/03 | 320 | +4 | +1.27 | 79 | 2,510.8 | 13 | 16.46 | 410.5 | 16.35 | 414.3 | 16.5 | +3.8 | +2,923.08 | 0 | 0 |
| 2026/02/02 | 316 | -4.5 | -1.4 | 261 | 8,237.5 | 32 | 12.26 | 1,005.7 | 12.21 | 1,009.95 | 12.26 | +4.25 | +1,328.12 | 0 | 0 |
| 2026/01/30 | 320.5 | -11 | -3.32 | 284 | 9,218.35 | 48 | 16.9 | 1,558.15 | 16.9 | 1,561.85 | 16.94 | +3.7 | +770.83 | 0 | 0 |
| 2026/01/29 | 331.5 | -1 | -0.3 | 223 | 7,408.3 | 30 | 13.45 | 994.15 | 13.42 | 996.1 | 13.45 | +1.95 | +650 | 0 | 0 |
| 2026/01/28 | 332.5 | -4.5 | -1.34 | 185 | 6,168.9 | 26 | 14.05 | 867.4 | 14.06 | 866.85 | 14.05 | -0.55 | -211.54 | 0 | 0 |
| 2026/01/27 | 337 | -1 | -0.3 | 130 | 4,377.7 | 23 | 17.69 | 774.95 | 17.7 | 775.05 | 17.7 | +0.1 | +43.48 | 0 | 0 |
| 2026/01/26 | 338 | -6 | -1.74 | 261 | 8,845.35 | 39 | 14.94 | 1,320.55 | 14.93 | 1,324.6 | 14.98 | +4.05 | +1,038.46 | 0 | 0 |
| 2026/01/23 | 344 | -4 | -1.15 | 151 | 5,186.65 | 12 | 7.95 | 411.65 | 7.94 | 413.4 | 7.97 | +1.75 | +1,458.33 | 0 | 0 |
| 2026/01/22 | 348 | +3.5 | +1.02 | 89 | 3,081.3 | 10 | 11.24 | 346.25 | 11.24 | 346.35 | 11.24 | +0.1 | +100 | 0 | 0 |
| 2026/01/21 | 344.5 | -3.5 | -1.01 | 155 | 5,344.25 | 24 | 15.48 | 827.75 | 15.49 | 828.3 | 15.5 | +0.55 | +229.17 | 0 | 0 |
| 2026/01/20 | 348 | -7.5 | -2.11 | 127 | 4,444.7 | 8 | 6.3 | 280.4 | 6.31 | 280.55 | 6.31 | +0.15 | +187.5 | 0 | 0 |
| 2026/01/19 | 355.5 | +7 | +2.01 | 138 | 4,880.3 | 12 | 8.7 | 420.25 | 8.61 | 423.75 | 8.68 | +3.5 | +2,916.67 | 0 | 0 |
| 2026/01/16 | 348.5 | -5 | -1.41 | 132 | 4,612.15 | 10 | 7.58 | 351.5 | 7.62 | 351.15 | 7.61 | -0.35 | -350 | 0 | 0 |
| 2026/01/15 | 353.5 | +2.5 | +0.71 | 92 | 3,248.85 | 17 | 18.48 | 598.35 | 18.42 | 600.95 | 18.5 | +2.6 | +1,529.41 | 0 | 0 |
| 2026/01/14 | 351 | -0.5 | -0.14 | 190 | 6,662.4 | 20 | 10.53 | 700.5 | 10.51 | 703.55 | 10.56 | +3.05 | +1,525 | 0 | 0 |
| 2026/01/13 | 351.5 | -1.5 | -0.42 | 141 | 4,948.55 | 35 | 24.82 | 1,228.7 | 24.83 | 1,230.7 | 24.87 | +2 | +571.43 | 0 | 0 |
| 2026/01/12 | 353 | -3 | -0.84 | 100 | 3,546.35 | 8 | 8 | 284.1 | 8.01 | 284 | 8.01 | -0.1 | -125 | 0 | 0 |
| 2026/01/09 | 356 | -3 | -0.84 | 77 | 2,735 | 9 | 11.69 | 319.35 | 11.68 | 320.4 | 11.71 | +1.05 | +1,166.67 | 0 | 0 |
| 2026/01/08 | 359 | -6 | -1.64 | 118 | 4,236.7 | 17 | 14.41 | 609.65 | 14.39 | 612.15 | 14.45 | +2.5 | +1,470.59 | 0 | 0 |
| 2026/01/07 | 365 | +3.5 | +0.97 | 242 | 8,877.35 | 57 | 23.55 | 2,089.4 | 23.54 | 2,090.95 | 23.55 | +1.55 | +271.93 | 0 | 0 |
| 2026/01/06 | 361.5 | +2.5 | +0.7 | 266 | 9,664.4 | 51 | 19.17 | 1,846.2 | 19.1 | 1,854.4 | 19.19 | +8.2 | +1,607.84 | 0 | 0 |
| 2026/01/05 | 359 | -8.5 | -2.31 | 184 | 6,665.8 | 50 | 27.17 | 1,812.45 | 27.19 | 1,817.8 | 27.27 | +5.35 | +1,070 | 0 | 0 |
| 2026/01/02 | 367.5 | -7.5 | -2 | 175 | 6,505.7 | 23 | 13.14 | 857.5 | 13.18 | 851.5 | 13.09 | -6 | -2,608.7 | 0 | 0 |
| 2025/12/31 | 375 | -17.5 | -2.82 | 327 | 12,503.5 | 69 | 21.1 | 2,656.65 | 21.25 | 2,623.3 | 20.98 | -33.35 | -4,833.33 | 1 | 0.31 |
| 2025/12/30 | 392.5 | +12 | +3.15 | 774 | 30,851.05 | 206 | 26.61 | 8,120.6 | 26.32 | 8,279.3 | 26.84 | +158.7 | +7,703.88 | 0 | 0 |
| 2025/12/29 | 380.5 | +20.5 | +5.69 | 431 | 16,527.7 | 132 | 30.63 | 5,049.2 | 30.55 | 5,078.65 | 30.73 | +29.45 | +2,231.06 | -- | -- |
| 2025/12/26 | 360 | +6.5 | +1.84 | 192 | 6,900.5 | 16 | 8.33 | 571.85 | 8.29 | 574.3 | 8.32 | +2.45 | +1,531.25 | -- | -- |
| 2025/12/19 | 346 | +2 | +0.58 | 115 | 4,009.2 | 8 | 6.96 | 277.9 | 6.93 | 278.6 | 6.95 | +0.7 | +875 | -- | -- |
| 2025/12/18 | 344 | -2.5 | -0.72 | 220 | 7,541.7 | 62 | 28.18 | 2,130.5 | 28.25 | 2,130.55 | 28.25 | +0.05 | +8.06 | -- | -- |
| 2025/12/17 | 346.5 | -1.5 | -0.43 | 75 | 2,613.5 | 10 | 13.33 | 348.7 | 13.34 | 348.6 | 13.34 | -0.1 | -100 | -- | -- |
| 2025/12/16 | 348 | -6.5 | -1.83 | 157 | 5,490.35 | 10 | 6.37 | 351.25 | 6.4 | 351.75 | 6.41 | +0.5 | +500 | -- | -- |
| 2025/12/15 | 354.5 | -3.5 | -0.98 | 82 | 2,917.2 | 17 | 20.73 | 606.15 | 20.78 | 604.55 | 20.72 | -1.6 | -941.18 | -- | -- |
| 2025/11/26 | 360 | +2.5 | +0.7 | 87 | 3,139.5 | 14 | 16.09 | 504.55 | 16.07 | 505.5 | 16.1 | +0.95 | +678.57 | -- | -- |
| 2025/11/25 | 357.5 | -2 | -0.56 | 82 | 2,952.9 | 7 | 8.54 | 251.45 | 8.52 | 252.85 | 8.56 | +1.4 | +2,000 | -- | -- |
| 2025/11/24 | 359.5 | +9 | +2.57 | 134 | 4,763.85 | 17 | 12.69 | 600.45 | 12.6 | 608.65 | 12.78 | +8.2 | +4,823.53 | -- | -- |
| 2025/11/21 | 350.5 | -2.5 | -0.71 | 96 | 3,380.55 | 13 | 13.54 | 458.6 | 13.57 | 457.95 | 13.55 | -0.65 | -500 | -- | -- |
| 2025/11/20 | 353 | -1.5 | -0.42 | 112 | 3,978 | 16 | 14.29 | 568.95 | 14.3 | 567.8 | 14.27 | -1.15 | -718.75 | -- | -- |
| 2025/11/19 | 354.5 | -3.5 | -0.98 | 115 | 4,108.2 | 15 | 13.04 | 534.55 | 13.01 | 536.55 | 13.06 | +2 | +1,333.33 | -- | -- |
| 2025/11/18 | 358 | -9 | -2.45 | 143 | 5,163.2 | 21 | 14.69 | 756.2 | 14.65 | 759.55 | 14.71 | +3.35 | +1,595.24 | -- | -- |
| 2025/11/17 | 367 | -7.5 | -2 | 143 | 5,273.6 | 30 | 20.98 | 1,102.7 | 20.91 | 1,109.95 | 21.05 | +7.25 | +2,416.67 | -- | -- |
| 2025/11/14 | 374.5 | +4 | +1.08 | 116 | 4,334 | 13 | 11.21 | 482.2 | 11.13 | 484.4 | 11.18 | +2.2 | +1,692.31 | -- | -- |
| 2025/11/13 | 370.5 | -2 | -0.54 | 158 | 5,876.3 | 29 | 18.35 | 1,078.8 | 18.36 | 1,080.1 | 18.38 | +1.3 | +448.28 | -- | -- |
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。
