7751
1,500
TWD-110.00 (-6.83%)
2026.05.20收盤
竑騰－現股當沖
竑騰最新現股當沖狀況
整理竑騰最新(2026/04/24) 當沖狀況。整體成交張數為473張，佔整體市場成交張數的45.57%。當日現股當沖之總損益為+206萬元、每張平均損益則為+4,345元。
開盤價
1615
收盤價
1500
當日範圍
1450 - 1615
成交張數
314
開盤價(昨)
1795
收盤價(昨)
1610
昨日範圍
1610 - 1825
成交張數(昨)
228
成交金額
4.73億
成交金額(昨)
3.93億
52週範圍
-
發行股數
2689萬
市值
403億
現股當沖－歷史逐日資訊
開盤價
1615
收盤價
1500
成交張數
314
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 | 2,405 | +210 | +9.57 | 1,038 | 246,081 | 473 | 45.57 | 111,209.5 | 45.19 | 111,415 | 45.28 | +205.5 | +4,344.61 | -- | -- |
| 2026/04/23 | 2,195 | +120 | +5.78 | 665 | 142,100 | 359 | 53.98 | 76,212.5 | 53.63 | 76,895 | 54.11 | +682.5 | +19,011.14 | -- | -- |
| 2026/04/22 | 2,075 | +145 | +7.51 | 758 | 155,796.5 | 274 | 36.15 | 55,503.5 | 35.63 | 56,609.5 | 36.34 | +1,106 | +40,364.96 | -- | -- |
| 2026/04/21 | 1,930 | -15 | -0.77 | 399 | 77,121 | 148 | 37.09 | 28,662 | 37.16 | 28,701 | 37.22 | +39 | +2,635.14 | -- | -- |
| 2026/04/20 | 1,945 | +50 | +2.64 | 380 | 73,399.5 | 156 | 41.05 | 30,051 | 40.94 | 30,167.5 | 41.1 | +116.5 | +7,467.95 | -- | -- |
| 2026/04/17 | 1,895 | +50 | +2.71 | 516 | 96,465 | 189 | 36.63 | 35,293 | 36.59 | 35,405 | 36.7 | +112 | +5,925.93 | -- | -- |
| 2026/04/16 | 1,845 | -120 | -6.11 | 736 | 142,213.5 | 244 | 33.15 | 48,106 | 33.83 | 46,593 | 32.76 | -1,513 | -62,008.2 | -- | -- |
| 2026/04/15 | 1,965 | +10 | +0.51 | 230 | 45,368 | 65 | 28.26 | 12,876 | 28.38 | 12,819 | 28.26 | -57 | -8,769.23 | -- | -- |
| 2026/04/14 | 1,955 | -5 | -0.26 | 281 | 56,052 | 92 | 32.74 | 18,395.5 | 32.82 | 18,312 | 32.67 | -83.5 | -9,076.09 | -- | -- |
| 2026/04/13 | 1,960 | -35 | -1.75 | 167 | 32,618.5 | 51 | 30.54 | 9,971 | 30.57 | 9,959 | 30.53 | -12 | -2,352.94 | -- | -- |
| 2026/04/10 | 1,995 | +20 | +1.01 | 380 | 75,198 | 170 | 44.74 | 33,621.5 | 44.71 | 33,731 | 44.86 | +109.5 | +6,441.18 | -- | -- |
| 2026/04/09 | 1,975 | -15 | -0.75 | 580 | 116,154.5 | 289 | 49.83 | 57,758.5 | 49.73 | 58,196.5 | 50.1 | +438 | +15,155.71 | -- | -- |
| 2026/04/08 | 1,990 | +160 | +8.74 | 973 | 193,858 | 289 | 29.7 | 57,342.5 | 29.58 | 57,584 | 29.7 | +241.5 | +8,356.4 | -- | -- |
| 2026/04/07 | 1,830 | +165 | +9.91 | 271 | 49,301 | 3 | 1.11 | 540 | 1.1 | 549 | 1.11 | +9 | +30,000 | -- | -- |
| 2026/03/19 | 1,655 | +90 | +5.75 | 1,441 | 241,839 | 657 | 45.59 | 108,923 | 45.04 | 109,796 | 45.4 | +873 | +13,287.67 | -- | -- |
| 2026/03/18 | 1,565 | +140 | +9.82 | 759 | 116,305.5 | 270 | 35.57 | 40,707 | 35 | 41,258.5 | 35.47 | +551.5 | +20,425.93 | -- | -- |
| 2026/03/17 | 1,425 | +25 | +1.79 | 832 | 120,274.5 | 308 | 37.02 | 44,064 | 36.64 | 44,684.5 | 37.15 | +620.5 | +20,146.1 | -- | -- |
| 2026/03/02 | 1,285 | +70 | +5.76 | 1,406 | 182,876 | 527 | 37.48 | 67,992.5 | 37.18 | 68,882 | 37.67 | +889.5 | +16,878.56 | -- | -- |
| 2026/02/26 | 1,215 | +110 | +9.95 | 940 | 113,733.5 | 218 | 23.19 | 26,344.5 | 23.16 | 26,327.5 | 23.15 | -17 | -779.82 | -- | -- |
| 2026/02/25 | 1,105 | +100 | +9.95 | 156 | 17,238 | 5 | 3.21 | 552.5 | 3.21 | 552.5 | 3.21 | +0 | +0 | -- | -- |
| 2026/02/24 | 1,005 | +90 | +9.84 | 856 | 83,254.4 | 279 | 32.59 | 26,799.7 | 32.19 | 26,975 | 32.4 | +175.3 | +6,283.15 | -- | -- |
| 2026/02/23 | 915 | -43 | -4.49 | 741 | 69,098.9 | 285 | 38.46 | 26,630.2 | 38.54 | 26,804.8 | 38.79 | +174.6 | +6,126.32 | -- | -- |
| 2026/02/11 | 958 | +31 | +3.34 | 1,533 | 148,247.6 | 858 | 55.97 | 82,784.8 | 55.84 | 83,173.7 | 56.1 | +388.9 | +4,532.63 | -- | -- |
| 2026/02/10 | 927 | +84 | +9.96 | 1,223 | 110,209.1 | 476 | 38.92 | 42,579.5 | 38.64 | 42,841 | 38.87 | +261.5 | +5,493.7 | -- | -- |
| 2026/02/09 | 843 | +42 | +5.24 | 331 | 27,380.8 | 121 | 36.56 | 9,965.2 | 36.39 | 9,998.9 | 36.52 | +33.7 | +2,785.12 | -- | -- |
| 2026/02/06 | 801 | -14 | -1.72 | 221 | 17,705.2 | 97 | 43.89 | 7,763.4 | 43.85 | 7,812.4 | 44.12 | +49 | +5,051.55 | -- | -- |
| 2026/02/05 | 815 | -13 | -1.57 | 171 | 14,100.7 | 67 | 39.18 | 5,534.8 | 39.25 | 5,555.1 | 39.4 | +20.3 | +3,029.85 | -- | -- |
| 2026/02/04 | 828 | -14 | -1.66 | 137 | 11,317 | 40 | 29.2 | 3,302.2 | 29.18 | 3,310.4 | 29.25 | +8.2 | +2,050 | -- | -- |
| 2026/02/03 | 842 | +22 | +2.68 | 249 | 21,080.2 | 103 | 41.37 | 8,711.1 | 41.32 | 8,736 | 41.44 | +24.9 | +2,417.48 | -- | -- |
| 2026/02/02 | 820 | -17 | -2.03 | 198 | 16,154.9 | 89 | 44.95 | 7,259.1 | 44.93 | 7,270 | 45 | +10.9 | +1,224.72 | -- | -- |
| 2026/01/30 | 837 | -7 | -0.83 | 259 | 21,431.2 | 114 | 44.02 | 9,428.8 | 44 | 9,461.3 | 44.15 | +32.5 | +2,850.88 | -- | -- |
| 2026/01/29 | 844 | -8 | -0.94 | 316 | 27,017.3 | 116 | 36.71 | 9,931.2 | 36.76 | 9,904 | 36.66 | -27.2 | -2,344.83 | -- | -- |
| 2026/01/28 | 852 | +12 | +1.43 | 398 | 33,837.4 | 146 | 36.68 | 12,418.9 | 36.7 | 12,457 | 36.81 | +38.1 | +2,609.59 | -- | -- |
| 2026/01/27 | 840 | +40 | +5 | 351 | 29,012.5 | 104 | 29.63 | 8,563.3 | 29.52 | 8,613.1 | 29.69 | +49.8 | +4,788.46 | -- | -- |
| 2026/01/26 | 800 | -12 | -1.48 | 244 | 19,569.7 | 70 | 28.69 | 5,617.4 | 28.7 | 5,622.8 | 28.73 | +5.4 | +771.43 | -- | -- |
| 2026/01/23 | 812 | -3 | -0.37 | 226 | 18,385.9 | 94 | 41.59 | 7,651.1 | 41.61 | 7,660.5 | 41.67 | +9.4 | +1,000 | -- | -- |
| 2026/01/22 | 815 | +13 | +1.62 | 354 | 28,575.6 | 174 | 49.15 | 14,018.2 | 49.06 | 14,049.6 | 49.17 | +31.4 | +1,804.6 | -- | -- |
| 2026/01/21 | 802 | -18 | -2.2 | 361 | 29,099.8 | 123 | 34.07 | 9,911.1 | 34.06 | 9,932 | 34.13 | +20.9 | +1,699.19 | -- | -- |
| 2026/01/20 | 820 | +0 | +0 | 219 | 18,023.4 | 87 | 39.73 | 7,143.9 | 39.64 | 7,164.3 | 39.75 | +20.4 | +2,344.83 | -- | -- |
| 2026/01/19 | 820 | -41 | -4.76 | 340 | 28,392.6 | 113 | 33.24 | 9,456.5 | 33.31 | 9,448.6 | 33.28 | -7.9 | -699.12 | -- | -- |
| 2026/01/16 | 861 | +15 | +1.77 | 459 | 39,447.8 | 207 | 45.1 | 17,738.9 | 44.97 | 17,795 | 45.11 | +56.1 | +2,710.14 | -- | -- |
| 2026/01/15 | 846 | -30 | -3.42 | 455 | 38,426.1 | 178 | 39.12 | 15,016 | 39.08 | 15,045.6 | 39.15 | +29.6 | +1,662.92 | -- | -- |
| 2026/01/14 | 876 | +2 | +0.23 | 1,166 | 103,952.6 | 613 | 52.57 | 54,570.3 | 52.5 | 54,770.3 | 52.69 | +200 | +3,262.64 | -- | -- |
| 2026/01/13 | 874 | +79 | +9.94 | 1,185 | 101,309.8 | 464 | 39.16 | 39,223 | 38.72 | 39,620.4 | 39.11 | +397.4 | +8,564.66 | -- | -- |
| 2026/01/12 | 795 | +72 | +9.96 | 900 | 69,221.5 | 364 | 40.44 | 27,732.4 | 40.06 | 27,952.3 | 40.38 | +219.9 | +6,041.21 | -- | -- |
| 2026/01/09 | 723 | +14 | +1.97 | 344 | 24,414 | 159 | 46.22 | 11,261 | 46.13 | 11,297.9 | 46.28 | +36.9 | +2,320.75 | -- | -- |
| 2026/01/08 | 709 | -21 | -2.88 | 378 | 27,095.7 | 158 | 41.8 | 11,331.3 | 41.82 | 11,335.1 | 41.83 | +3.8 | +240.51 | -- | -- |
| 2026/01/07 | 730 | -34 | -4.45 | 1,062 | 78,638.2 | 579 | 54.52 | 42,834.8 | 54.47 | 43,215.6 | 54.95 | +380.8 | +6,576.86 | -- | -- |
| 2026/01/06 | 764 | +12 | +1.6 | 423 | 32,115.4 | 209 | 49.41 | 15,883.3 | 49.46 | 15,900.8 | 49.51 | +17.5 | +837.32 | -- | -- |
| 2026/01/05 | 752 | -8 | -1.05 | 369 | 28,094.6 | 149 | 40.38 | 11,365.7 | 40.46 | 11,355 | 40.42 | -10.7 | -718.12 | -- | -- |
| 2026/01/02 | 760 | -16 | -2.06 | 565 | 43,120.3 | 228 | 40.35 | 17,377.4 | 40.3 | 17,439.8 | 40.44 | +62.4 | +2,736.84 | -- | -- |
| 2025/12/31 | 776 | -18 | -2.27 | 897 | 70,675.9 | 343 | 38.24 | 27,097 | 38.34 | 27,075.8 | 38.31 | -21.2 | -618.08 | -- | -- |
| 2025/12/30 | 794 | +31 | +4.06 | 923 | 72,137.1 | 401 | 43.45 | 31,142.1 | 43.17 | 31,340.9 | 43.45 | +198.8 | +4,957.61 | -- | -- |
| 2025/12/29 | 763 | +9 | +1.19 | 1,060 | 81,008.7 | 523 | 49.34 | 39,967.5 | 49.34 | 40,081.4 | 49.48 | +113.9 | +2,177.82 | -- | -- |
| 2025/12/26 | 754 | +68 | +9.91 | 682 | 51,005.2 | 215 | 31.52 | 15,993.6 | 31.36 | 16,085.4 | 31.54 | +91.8 | +4,269.77 | -- | -- |
| 2025/11/26 | 444.5 | +8 | +1.83 | 82 | 3,665.35 | 20 | 24.39 | 890.95 | 24.31 | 895.55 | 24.43 | +4.6 | +2,300 | -- | -- |
| 2025/11/25 | 436.5 | +9.5 | +2.22 | 43 | 1,868.2 | 6 | 13.95 | 260.2 | 13.93 | 260.65 | 13.95 | +0.45 | +750 | -- | -- |
| 2025/11/24 | 427 | +4 | +0.95 | 44 | 1,892.95 | 12 | 27.27 | 517.55 | 27.34 | 517.15 | 27.32 | -0.4 | -333.33 | -- | -- |
| 2025/11/21 | 423 | -37 | -8.04 | 156 | 6,779.3 | 24 | 15.38 | 1,042.9 | 15.38 | 1,048.1 | 15.46 | +5.2 | +2,166.67 | -- | -- |
| 2025/11/20 | 460 | +20 | +4.55 | 161 | 7,319 | 36 | 22.36 | 1,625 | 22.2 | 1,631.5 | 22.29 | +6.5 | +1,805.56 | -- | -- |
| 2025/11/19 | 440 | -0.5 | -0.11 | 66 | 2,934.85 | 13 | 19.7 | 577.55 | 19.68 | 578.85 | 19.72 | +1.3 | +1,000 | -- | -- |
| 2025/11/18 | 440.5 | -21.5 | -4.65 | 221 | 9,872.3 | 41 | 18.55 | 1,841.95 | 18.66 | 1,837.3 | 18.61 | -4.65 | -1,134.15 | -- | -- |
| 2025/11/17 | 462 | -10.5 | -2.22 | 137 | 6,481.1 | 59 | 43.07 | 2,794 | 43.11 | 2,797.8 | 43.17 | +3.8 | +644.07 | -- | -- |
| 2025/11/14 | 472.5 | +7.5 | +1.61 | 180 | 8,514.3 | 58 | 32.22 | 2,736.95 | 32.15 | 2,744.4 | 32.23 | +7.45 | +1,284.48 | -- | -- |
| 2025/11/13 | 465 | +13 | +2.88 | 222 | 10,316.75 | 79 | 35.59 | 3,672.7 | 35.6 | 3,671.35 | 35.59 | -1.35 | -170.89 | -- | -- |
| 2025/11/12 | 452 | -4 | -0.88 | 163 | 7,323.1 | 33 | 20.25 | 1,480.75 | 20.22 | 1,483.6 | 20.26 | +2.85 | +863.64 | -- | -- |
| 2025/11/11 | 456 | -10 | -2.15 | 155 | 7,128.95 | 24 | 15.48 | 1,111.65 | 15.59 | 1,107.05 | 15.53 | -4.6 | -1,916.67 | -- | -- |
| 2025/11/10 | 466 | +6 | +1.3 | 96 | 4,522.15 | 28 | 29.17 | 1,320 | 29.19 | 1,320.05 | 29.19 | +0.05 | +17.86 | -- | -- |
| 2025/11/07 | 460 | -7 | -1.5 | 58 | 2,690.4 | 13 | 22.41 | 604.25 | 22.46 | 601.95 | 22.37 | -2.3 | -1,769.23 | -- | -- |
| 2025/11/06 | 467 | +2.5 | +0.54 | 49 | 2,304.35 | 6 | 12.24 | 282.3 | 12.25 | 281.6 | 12.22 | -0.7 | -1,166.67 | -- | -- |
| 2025/11/05 | 464.5 | -7 | -1.48 | 91 | 4,217.15 | 15 | 16.48 | 693.1 | 16.44 | 695.8 | 16.5 | +2.7 | +1,800 | -- | -- |
| 2025/11/04 | 471.5 | -10 | -2.08 | 99 | 4,713.15 | 16 | 16.16 | 765.45 | 16.24 | 761.7 | 16.16 | -3.75 | -2,343.75 | -- | -- |
| 2025/11/03 | 481.5 | -1 | -0.21 | 79 | 3,810.1 | 20 | 25.32 | 963.05 | 25.28 | 965.75 | 25.35 | +2.7 | +1,350 | -- | -- |
| 2025/10/31 | 482.5 | +2 | +0.42 | 184 | 8,980.55 | 60 | 32.61 | 2,927.3 | 32.6 | 2,927.95 | 32.6 | +0.65 | +108.33 | -- | -- |
| 2025/10/30 | 480.5 | -3 | -0.62 | 116 | 5,576.55 | 27 | 23.28 | 1,298.85 | 23.29 | 1,299.35 | 23.3 | +0.5 | +185.19 | -- | -- |
| 2025/10/29 | 483.5 | -3.5 | -0.72 | 140 | 6,803.15 | 38 | 27.14 | 1,846.9 | 27.15 | 1,849.85 | 27.19 | +2.95 | +776.32 | -- | -- |
| 2025/10/28 | 487 | -5.5 | -1.12 | 105 | 5,138 | 26 | 24.76 | 1,272.1 | 24.76 | 1,275.7 | 24.83 | +3.6 | +1,384.62 | -- | -- |
| 2025/10/27 | 492.5 | +16.5 | +3.47 | 298 | 14,664.4 | 89 | 29.87 | 4,375.15 | 29.84 | 4,384.6 | 29.9 | +9.45 | +1,061.8 | -- | -- |
| 2025/10/23 | 476 | +15.5 | +3.37 | 216 | 10,281.55 | 70 | 32.41 | 3,300.8 | 32.1 | 3,358.75 | 32.67 | +57.95 | +8,278.57 | -- | -- |
| 2025/10/22 | 460.5 | -1 | -0.22 | 171 | 7,904.75 | 52 | 30.41 | 2,404.85 | 30.42 | 2,407.75 | 30.46 | +2.9 | +557.69 | -- | -- |
| 2025/10/21 | 461.5 | -17 | -3.55 | 324 | 15,102.8 | 73 | 22.53 | 3,408.75 | 22.57 | 3,403.85 | 22.54 | -4.9 | -671.23 | -- | -- |
| 2025/10/20 | 478.5 | -16.5 | -3.33 | 266 | 12,853.55 | 62 | 23.31 | 3,004.9 | 23.38 | 2,999.7 | 23.34 | -5.2 | -838.71 | -- | -- |
| 2025/10/17 | 495 | +7 | +1.43 | 351 | 17,294.3 | 161 | 45.87 | 7,934 | 45.88 | 7,946.7 | 45.95 | +12.7 | +788.82 | -- | -- |
| 2025/10/16 | 488 | +18.5 | +3.94 | 466 | 22,828.05 | 185 | 39.7 | 9,047.95 | 39.64 | 9,086.6 | 39.8 | +38.65 | +2,089.19 | -- | -- |
| 2025/10/15 | 469.5 | +19.5 | +4.33 | 318 | 14,792.75 | 143 | 44.97 | 6,617.25 | 44.73 | 6,661.3 | 45.03 | +44.05 | +3,080.42 | -- | -- |
| 2025/10/14 | 450 | -17.5 | -3.74 | 375 | 17,321.35 | 109 | 29.07 | 5,021.45 | 28.99 | 5,048.15 | 29.14 | +26.7 | +2,449.54 | -- | -- |
| 2025/10/13 | 467.5 | -12 | -2.5 | 430 | 19,858.55 | 178 | 41.4 | 8,143.15 | 41.01 | 8,275.15 | 41.67 | +132 | +7,415.73 | -- | -- |
| 2025/10/09 | 479.5 | +6.5 | +1.37 | 553 | 27,040.7 | 199 | 35.99 | 9,741.8 | 36.03 | 9,750 | 36.06 | +8.2 | +412.06 | -- | -- |
| 2025/10/08 | 473 | -22 | -4.44 | 481 | 22,833.6 | 149 | 30.98 | 7,055.95 | 30.9 | 7,094.4 | 31.07 | +38.45 | +2,580.54 | -- | -- |
| 2025/10/07 | 495 | -20 | -3.88 | 742 | 37,403.2 | 101 | 13.61 | 5,121.55 | 13.69 | 5,128.1 | 13.71 | +6.55 | +648.51 | -- | -- |
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。
