8021
384
TWD+23.00 (6.37%)
2026.05.21收盤
尖點－現股當沖
尖點最新現股當沖狀況
整理尖點最新(2026/04/14) 當沖狀況。整體成交張數為17,927張，佔整體市場成交張數的63.25%。當日現股當沖之總損益為+2,681萬元、每張平均損益則為+1,495元。
開盤價
378.5
收盤價
384
當日範圍
372.5 - 389
成交張數
10,079
開盤價(昨)
390
收盤價(昨)
361
昨日範圍
353 - 399.5
成交張數(昨)
16,228
成交金額
38.46億
成交金額(昨)
59.78億
52週範圍
28.2 - 490.5
發行股數
1億
市值
557億
現股當沖－歷史逐日資訊
開盤價
378.5
收盤價
384
成交張數
10,079
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(%) | ||||||
| 2026/04/14 | 350 | +1 | +0.29 | 28,344 | 987,982.45 | 17,927 | 63.25 | 624,016.55 | 63.16 | 626,697.35 | 63.43 | +2,680.8 | +1,495.4 | 40 | 0.14 |
| 2026/04/13 | 349 | +31.5 | +9.92 | 19,898 | 674,631.74 | 13,651 | 68.61 | 461,191.65 | 68.36 | 462,932.15 | 68.62 | +1,740.5 | +1,275 | 36 | 0.18 |
| 2026/04/10 | 317.5 | +28.5 | +9.86 | 5,619 | 177,548.25 | 888 | 15.8 | 27,903.1 | 15.72 | 28,082.4 | 15.82 | +179.3 | +2,019.14 | 0 | 0 |
| 2026/04/09 | 289 | -4 | -1.37 | 27,993 | 820,097.15 | 18,018 | 64.37 | 527,130 | 64.28 | 529,439.3 | 64.56 | +2,309.3 | +1,281.66 | 20 | 0.07 |
| 2026/04/08 | 293 | +26.5 | +9.94 | 29,102 | 828,075.09 | 18,131 | 62.3 | 512,884.6 | 61.94 | 516,700.4 | 62.4 | +3,815.8 | +2,104.57 | 25 | 0.09 |
| 2026/04/07 | 266.5 | +24 | +9.9 | 13,646 | 356,259.67 | 5,960 | 43.68 | 153,848.45 | 43.18 | 154,938.3 | 43.49 | +1,089.85 | +1,828.61 | 7 | 0.05 |
| 2026/04/02 | 242.5 | -5.5 | -2.22 | 13,313 | 336,386.83 | 8,894 | 66.8 | 224,742.2 | 66.81 | 224,658.65 | 66.79 | -83.55 | -93.94 | 12 | 0.09 |
| 2026/04/01 | 248 | +5 | +2.06 | 12,503 | 312,542.17 | 7,998 | 63.97 | 199,915.2 | 63.96 | 200,033.25 | 64 | +118.05 | +147.6 | 11 | 0.09 |
| 2026/03/31 | 243 | -22 | -8.3 | 15,445 | 389,689.37 | 10,024 | 64.9 | 253,031.85 | 64.93 | 253,816 | 65.13 | +784.15 | +782.27 | 24 | 0.16 |
| 2026/03/30 | 265 | -3 | -1.12 | 16,093 | 419,690.01 | 12,178 | 75.67 | 317,626.45 | 75.68 | 318,302.95 | 75.84 | +676.5 | +555.51 | 13 | 0.08 |
| 2026/03/27 | 268 | +11.5 | +4.48 | 20,358 | 542,669.43 | 11,039 | 54.23 | 292,749.15 | 53.95 | 294,941.65 | 54.35 | +2,192.5 | +1,986.14 | 383 | 1.88 |
| 2026/03/26 | 256.5 | +9 | +3.64 | 16,326 | 425,997.89 | 7,465 | 45.72 | 194,010.85 | 45.54 | 195,330.25 | 45.85 | +1,319.4 | +1,767.45 | 199 | 1.22 |
| 2026/03/25 | 247.5 | +16.5 | +7.14 | 10,639 | 262,226.3 | 4,932 | 46.36 | 121,074.15 | 46.17 | 121,971.55 | 46.51 | +897.4 | +1,819.55 | 0 | 0 |
| 2026/03/24 | 231 | -7.5 | -3.14 | 11,827 | 278,037.88 | 5,085 | 42.99 | 120,086.75 | 43.19 | 119,058.05 | 42.82 | -1,028.7 | -2,023.01 | 0 | 0 |
| 2026/03/23 | 238.5 | -26 | -9.83 | 11,891 | 289,182.41 | 3,424 | 28.8 | 84,010.65 | 29.05 | 82,894 | 28.66 | -1,116.65 | -3,261.24 | 0 | 0 |
| 2026/03/20 | 264.5 | +4.5 | +1.73 | 37,227 | 992,675.83 | 25,615 | 68.81 | 683,373.15 | 68.84 | 684,166.95 | 68.92 | +793.8 | +309.9 | 0 | 0 |
| 2026/03/19 | 260 | -0.5 | -0.19 | 39,984 | 1,060,933.71 | 28,616 | 71.57 | 758,562.75 | 71.5 | 761,446.45 | 71.77 | +2,883.7 | +1,007.72 | 100 | 0.25 |
| 2026/03/18 | 260.5 | +23.5 | +9.92 | 25,234 | 641,648.59 | 13,825 | 54.79 | 348,333.95 | 54.29 | 352,613.25 | 54.95 | +4,279.3 | +3,095.33 | 18 | 0.07 |
| 2026/03/17 | 237 | +1 | +0.42 | 7,907 | 188,963.91 | 4,803 | 60.75 | 114,740.65 | 60.72 | 114,789.6 | 60.75 | +48.95 | +101.92 | 2 | 0.03 |
| 2026/03/16 | 236 | -7.5 | -3.08 | 10,352 | 245,705.77 | 4,737 | 45.76 | 112,632.6 | 45.84 | 113,029.2 | 46 | +396.6 | +837.24 | 5 | 0.05 |
| 2026/03/13 | 243.5 | +7 | +2.96 | 8,761 | 209,388.26 | 4,952 | 56.52 | 117,701.2 | 56.21 | 118,156.05 | 56.43 | +454.85 | +918.52 | 7 | 0.08 |
| 2026/03/12 | 236.5 | -5.5 | -2.27 | 10,481 | 251,626.44 | 6,684 | 63.77 | 160,554.9 | 63.81 | 160,861.05 | 63.93 | +306.15 | +458.03 | 12 | 0.11 |
| 2026/03/11 | 242 | +14.5 | +6.37 | 11,473 | 276,168 | 7,764 | 67.67 | 186,635.95 | 67.58 | 186,822.25 | 67.65 | +186.3 | +239.95 | 15 | 0.13 |
| 2026/03/10 | 227.5 | +16 | +7.57 | 10,851 | 244,056.38 | 6,945 | 64.01 | 155,478.45 | 63.71 | 155,940.05 | 63.9 | +461.6 | +664.65 | 14 | 0.13 |
| 2026/03/09 | 211.5 | -23 | -9.81 | 3,290 | 69,639.19 | 609 | 18.51 | 12,894 | 18.52 | 12,897.25 | 18.52 | +3.25 | +53.37 | 1 | 0.03 |
| 2026/03/06 | 234.5 | +3.5 | +1.52 | 7,323 | 171,798.94 | 4,577 | 62.5 | 107,153.3 | 62.37 | 107,409.45 | 62.52 | +256.15 | +559.65 | 9 | 0.12 |
| 2026/03/05 | 231 | +0.5 | +0.22 | 13,192 | 311,386.65 | 7,574 | 57.41 | 178,562.9 | 57.34 | 178,711.9 | 57.39 | +149 | +196.73 | 18 | 0.14 |
| 2026/03/04 | 230.5 | -25.5 | -9.96 | 13,368 | 319,479.25 | 6,908 | 51.67 | 165,591.85 | 51.83 | 166,042.5 | 51.97 | +450.65 | +652.36 | 32 | 0.24 |
| 2026/03/03 | 256 | +3 | +1.19 | 27,113 | 701,394.65 | 18,938 | 69.85 | 490,163.45 | 69.88 | 491,075.5 | 70.01 | +912.05 | +481.6 | 39 | 0.14 |
| 2026/03/02 | 253 | -3 | -1.17 | 12,086 | 306,830.96 | 7,111 | 58.83 | 180,155.05 | 58.71 | 181,159.25 | 59.04 | +1,004.2 | +1,412.18 | 8 | 0.07 |
| 2026/02/26 | 256 | -8.5 | -3.21 | 15,543 | 399,888.14 | 8,287 | 53.32 | 212,958.5 | 53.25 | 213,568.8 | 53.41 | +610.3 | +736.45 | 6 | 0.04 |
| 2026/02/25 | 264.5 | +19.5 | +7.96 | 34,153 | 870,937.74 | 22,300 | 65.3 | 565,036.9 | 64.88 | 570,018.6 | 65.45 | +4,981.7 | +2,233.95 | 34 | 0.1 |
| 2026/02/24 | 245 | +22 | +9.87 | 17,059 | 408,497.7 | 8,038 | 47.12 | 190,412.4 | 46.61 | 191,230.9 | 46.81 | +818.5 | +1,018.29 | 19 | 0.11 |
| 2026/02/23 | 223 | +20 | +9.85 | 11,606 | 254,707.92 | 3,754 | 32.35 | 81,668.8 | 32.06 | 82,299.45 | 32.31 | +630.65 | +1,679.94 | 1 | 0.01 |
| 2026/02/11 | 203 | +7.5 | +3.84 | 14,118 | 286,708.61 | 8,683 | 61.5 | 176,140.9 | 61.44 | 176,529.65 | 61.57 | +388.75 | +447.71 | 16 | 0.11 |
| 2026/02/10 | 195.5 | -3 | -1.51 | 15,956 | 315,031.39 | 8,500 | 53.27 | 168,179.2 | 53.38 | 168,707.15 | 53.55 | +527.95 | +621.12 | 43 | 0.27 |
| 2026/02/09 | 198.5 | -2.5 | -1.24 | 10,360 | 209,111 | 5,286 | 51.02 | 106,875.5 | 51.11 | 106,814.25 | 51.08 | -61.25 | -115.87 | 12 | 0.12 |
| 2026/01/23 | 233 | -9 | -3.72 | 25,643 | 608,682.18 | 14,506 | 56.57 | 345,141.65 | 56.7 | 345,453.4 | 56.75 | +311.75 | +214.91 | 36 | 0.14 |
| 2026/01/22 | 242 | +22 | +10 | 30,913 | 728,150.13 | 16,501 | 53.38 | 385,524.05 | 52.95 | 388,399.1 | 53.34 | +2,875.05 | +1,742.35 | 33 | 0.11 |
| 2026/01/21 | 220 | -5 | -2.22 | 12,416 | 273,927.76 | 6,068 | 48.87 | 134,103.7 | 48.96 | 134,119.15 | 48.96 | +15.45 | +25.46 | 4 | 0.03 |
| 2026/01/20 | 225 | +6 | +2.74 | 28,827 | 660,905.26 | 19,697 | 68.33 | 450,512.05 | 68.17 | 451,975.05 | 68.39 | +1,463 | +742.75 | 56 | 0.19 |
| 2026/01/19 | 219 | -2.5 | -1.13 | 13,707 | 304,467.58 | 7,419 | 54.12 | 165,046.4 | 54.21 | 164,739.55 | 54.11 | -306.85 | -413.6 | 12 | 0.09 |
| 2026/01/16 | 221.5 | -1 | -0.45 | 15,999 | 353,491.5 | 10,786 | 67.42 | 238,228.65 | 67.39 | 238,279.35 | 67.41 | +50.7 | +47.01 | 14 | 0.09 |
| 2026/01/15 | 222.5 | +8 | +3.73 | 21,039 | 464,976.25 | 13,165 | 62.58 | 290,224.65 | 62.42 | 290,793.55 | 62.54 | +568.9 | +432.13 | 13 | 0.06 |
| 2026/01/14 | 214.5 | +5 | +2.39 | 18,240 | 392,552.9 | 8,319 | 45.61 | 178,274.8 | 45.41 | 179,634 | 45.76 | +1,359.2 | +1,633.85 | 409 | 2.24 |
| 2026/01/13 | 209.5 | -8.5 | -3.9 | 25,142 | 533,878.1 | 10,020 | 39.85 | 214,307 | 40.14 | 211,133.15 | 39.55 | -3,173.85 | -3,167.51 | 654 | 2.6 |
| 2026/01/12 | 218 | +2.5 | +1.16 | 33,767 | 746,970.48 | 16,844 | 49.88 | 373,791.8 | 50.04 | 372,716.15 | 49.9 | -1,075.65 | -638.6 | 0 | 0 |
| 2026/01/09 | 215.5 | +19.5 | +9.95 | 35,726 | 746,477.73 | 18,651 | 52.21 | 385,208.65 | 51.6 | 391,025.65 | 52.38 | +5,817 | +3,118.87 | 0 | 0 |
| 2026/01/08 | 196 | +3 | +1.55 | 31,790 | 642,847.86 | 17,101 | 53.79 | 346,819.95 | 53.95 | 346,277.9 | 53.87 | -542.05 | -316.97 | 0 | 0 |
| 2026/01/07 | 193 | +9.5 | +5.18 | 33,642 | 643,760.77 | 21,102 | 62.72 | 402,794.45 | 62.57 | 403,498.8 | 62.68 | +704.35 | +333.78 | 0 | 0 |
| 2026/01/06 | 183.5 | +2.5 | +1.38 | 11,164 | 206,203.77 | 6,701 | 60.03 | 123,717.95 | 60 | 123,774.75 | 60.03 | +56.8 | +84.76 | 9 | 0.08 |
| 2026/01/05 | 181 | -8.5 | -4.49 | 19,549 | 361,202.35 | 9,004 | 46.06 | 166,881.85 | 46.2 | 166,768.05 | 46.17 | -113.8 | -126.39 | 5 | 0.03 |
| 2026/01/02 | 189.5 | -0.5 | -0.26 | 20,082 | 380,461.78 | 12,174 | 60.62 | 230,783.6 | 60.66 | 230,969.4 | 60.71 | +185.8 | +152.62 | 7 | 0.03 |
| 2025/12/31 | 190 | +3.5 | +1.88 | 29,956 | 572,008.69 | 20,961 | 69.97 | 400,002 | 69.93 | 400,499.9 | 70.02 | +497.9 | +237.54 | 22 | 0.07 |
| 2025/12/30 | 186.5 | +1.5 | +0.81 | 46,882 | 875,063.97 | 33,680 | 71.84 | 628,096.95 | 71.78 | 628,995.25 | 71.88 | +898.3 | +266.72 | 54 | 0.12 |
| 2025/12/29 | 185 | +16.5 | +9.79 | 46,188 | 821,721.44 | 24,386 | 52.8 | 429,511.2 | 52.27 | 434,278.4 | 52.85 | +4,767.2 | +1,954.89 | -- | -- |
| 2025/12/26 | 168.5 | -1.5 | -0.88 | 33,000 | 566,635.58 | 20,548 | 62.27 | 353,362.95 | 62.36 | 352,955.95 | 62.29 | -407 | -198.07 | -- | -- |
| 2025/12/19 | 163 | +1 | +0.62 | 44,272 | 736,638.98 | 33,461 | 75.58 | 556,780 | 75.58 | 556,748.6 | 75.58 | -31.4 | -9.38 | -- | -- |
| 2025/12/18 | 162 | +1.5 | +0.93 | 12,677 | 202,052.69 | 8,954 | 70.63 | 142,569.95 | 70.56 | 142,754.5 | 70.65 | +184.55 | +206.11 | -- | -- |
| 2025/12/17 | 160.5 | +2 | +1.26 | 26,255 | 425,463.54 | 20,550 | 78.27 | 332,851.7 | 78.23 | 333,070.75 | 78.28 | +219.05 | +106.59 | -- | -- |
| 2025/12/16 | 158.5 | -8.5 | -5.09 | 33,756 | 540,296.53 | 22,963 | 68.03 | 367,383.95 | 68 | 367,778.2 | 68.07 | +394.25 | +171.69 | -- | -- |
| 2025/12/15 | 167 | +4.5 | +2.77 | 47,231 | 779,188.23 | 37,122 | 78.6 | 611,967.65 | 78.54 | 613,296.4 | 78.71 | +1,328.75 | +357.94 | -- | -- |
| 2025/11/26 | 134.5 | -5 | -3.58 | 70,091 | 983,510.96 | 48,241 | 68.29 | 671,595.7 | 68.29 | 670,937.7 | 68.22 | -658 | -136.4 | -- | -- |
| 2025/11/25 | 139.5 | +12.5 | +9.84 | 54,935 | 747,901.29 | 29,471 | 53.65 | 397,712.05 | 53.18 | 400,310.3 | 53.52 | +2,598.25 | +881.63 | -- | -- |
| 2025/11/24 | 127 | +8 | +6.72 | 31,250 | 389,545.13 | 22,585 | 72.27 | 280,879.4 | 72.1 | 281,319.15 | 72.22 | +439.75 | +194.71 | -- | -- |
| 2025/11/21 | 119 | -7.5 | -5.93 | 21,211 | 253,548.71 | 12,954 | 61.07 | 155,091.25 | 61.17 | 155,113.8 | 61.18 | +22.55 | +17.41 | -- | -- |
| 2025/11/20 | 126.5 | +7.5 | +6.3 | 28,332 | 360,294.61 | 17,031 | 60.11 | 216,212 | 60.01 | 216,566.35 | 60.11 | +354.35 | +208.06 | -- | -- |
| 2025/11/19 | 119 | -5.5 | -4.42 | 27,388 | 337,082.07 | 19,276 | 70.38 | 237,785.15 | 70.54 | 237,900.8 | 70.58 | +115.65 | +60 | -- | -- |
| 2025/11/18 | 124.5 | -8.5 | -6.39 | 32,877 | 419,043.4 | 19,177 | 58.33 | 245,408.9 | 58.56 | 245,206.2 | 58.52 | -202.7 | -105.7 | -- | -- |
| 2025/11/17 | 133 | +6.5 | +5.14 | 34,661 | 459,639.6 | 22,878 | 66.01 | 302,832.35 | 65.88 | 303,493.35 | 66.03 | +661 | +288.92 | -- | -- |
| 2025/11/14 | 126.5 | -10 | -7.33 | 31,587 | 407,960.95 | 16,123 | 51.04 | 208,860.05 | 51.2 | 208,151.45 | 51.02 | -708.6 | -439.5 | -- | -- |
| 2025/11/13 | 136.5 | +4 | +3.02 | 71,465 | 977,758.15 | 47,369 | 66.28 | 648,051.3 | 66.28 | 648,864.05 | 66.36 | +812.75 | +171.58 | -- | -- |
| 2025/11/12 | 132.5 | +12 | +9.96 | 68,217 | 881,123.08 | 40,972 | 60.06 | 526,047.95 | 59.7 | 528,584.45 | 59.99 | +2,536.5 | +619.08 | -- | -- |
| 2025/11/11 | 120.5 | +1 | +0.84 | 44,462 | 551,661.26 | 30,071 | 67.63 | 373,135 | 67.64 | 373,116.45 | 67.64 | -18.55 | -6.17 | -- | -- |
| 2025/11/10 | 119.5 | -9 | -7 | 41,317 | 495,042.57 | 21,710 | 52.55 | 259,837.8 | 52.49 | 260,091.65 | 52.54 | +253.85 | +116.93 | -- | -- |
| 2025/11/07 | 128.5 | +6.5 | +5.33 | 96,233 | 1,230,647.63 | 72,145 | 74.97 | 921,561.45 | 74.88 | 922,940.1 | 75 | +1,378.65 | +191.09 | -- | -- |
| 2025/11/06 | 122 | -0.5 | -0.41 | 30,401 | 372,805 | 21,030 | 69.18 | 257,783.3 | 69.15 | 257,980.9 | 69.2 | +197.6 | +93.96 | -- | -- |
| 2025/11/05 | 122.5 | +5 | +4.26 | 33,761 | 398,705.52 | 24,589 | 72.83 | 289,384.9 | 72.58 | 290,473.8 | 72.85 | +1,088.9 | +442.84 | -- | -- |
| 2025/11/04 | 117.5 | -6 | -4.86 | 53,405 | 657,933.29 | 35,843 | 67.12 | 441,352.8 | 67.08 | 441,733.75 | 67.14 | +380.95 | +106.28 | -- | -- |
| 2025/11/03 | 123.5 | +5 | +4.22 | 37,457 | 454,526.72 | 22,501 | 60.07 | 271,963.2 | 59.83 | 272,830.3 | 60.03 | +867.1 | +385.36 | -- | -- |
| 2025/10/31 | 118.5 | +5 | +4.41 | 42,191 | 499,677.86 | 28,908 | 68.52 | 341,539.75 | 68.35 | 341,784.65 | 68.4 | +244.9 | +84.72 | -- | -- |
| 2025/10/30 | 113.5 | -0.5 | -0.44 | 34,359 | 398,132.69 | 23,335 | 67.91 | 270,452.85 | 67.93 | 270,326.15 | 67.9 | -126.7 | -54.3 | -- | -- |
| 2025/10/29 | 114 | -8 | -6.56 | 68,083 | 819,598.22 | 42,900 | 63.01 | 518,271.2 | 63.23 | 516,150.25 | 62.98 | -2,120.95 | -494.39 | -- | -- |
| 2025/10/28 | 122 | +6.5 | +5.63 | 44,753 | 527,749.65 | 28,263 | 63.15 | 331,703.1 | 62.85 | 332,073.55 | 62.92 | +370.45 | +131.07 | -- | -- |
| 2025/10/27 | 115.5 | +4.5 | +4.05 | 53,913 | 631,047.65 | 35,134 | 65.17 | 410,383.05 | 65.03 | 411,659.45 | 65.23 | +1,276.4 | +363.29 | -- | -- |
| 2025/10/23 | 111 | +1 | +0.91 | 29,811 | 335,270.37 | 21,220 | 71.18 | 238,507 | 71.14 | 238,570.9 | 71.16 | +63.9 | +30.11 | -- | -- |
| 2025/10/22 | 110 | +0 | +0 | 26,716 | 296,939.56 | 17,403 | 65.14 | 193,249.4 | 65.08 | 193,436.9 | 65.14 | +187.5 | +107.74 | -- | -- |
| 2025/10/21 | 110 | +0.5 | +0.46 | 36,601 | 406,381.79 | 22,752 | 62.16 | 252,430.65 | 62.12 | 252,532.5 | 62.14 | +101.85 | +44.77 | -- | -- |
| 2025/10/20 | 109.5 | +9.6 | +9.61 | 13,016 | 139,445.91 | 4,425 | 34 | 46,669.9 | 33.47 | 47,149.2 | 33.81 | +479.3 | +1,083.16 | -- | -- |
| 2025/10/17 | 99.9 | -4.6 | -4.4 | 15,418 | 154,852.85 | 8,216 | 53.29 | 82,565.03 | 53.32 | 82,553.1 | 53.31 | -11.93 | -14.52 | -- | -- |
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。
