8112
85.5
TWD+1.50 (1.79%)
2026.05.21收盤
至上－現股當沖
至上最新現股當沖狀況
整理至上最新(2026/04/24) 當沖狀況。整體成交張數為3,995張，佔整體市場成交張數的32.56%。當日現股當沖之總損益為+145萬元、每張平均損益則為+362元。
開盤價
85
收盤價
85.5
當日範圍
84.7 - 85.9
成交張數
18,031
開盤價(昨)
85.7
收盤價(昨)
84
昨日範圍
83.6 - 86.5
成交張數(昨)
37,658
成交金額
15.40億
成交金額(昨)
31.92億
52週範圍
41.15 - 94.6
發行股數
5億
市值
449億
現股當沖－歷史逐日資訊
開盤價
85
收盤價
85.5
成交張數
18,031
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 | 82.4 | -1.4 | -1.67 | 12,268 | 101,415.05 | 3,995 | 32.56 | 33,018.57 | 32.56 | 33,163.11 | 32.7 | +144.54 | +361.8 | 8 | 0.07 |
| 2026/04/23 | 83.8 | -4.2 | -4.77 | 31,667 | 270,045.46 | 15,656 | 49.44 | 134,013.39 | 49.63 | 134,469.45 | 49.8 | +456.06 | +291.3 | 38 | 0.12 |
| 2026/04/22 | 88 | +1.2 | +1.38 | 13,896 | 122,200.25 | 4,208 | 30.28 | 36,918.62 | 30.21 | 36,969.26 | 30.25 | +50.64 | +120.34 | 5 | 0.04 |
| 2026/04/21 | 86.8 | +1.3 | +1.52 | 19,049 | 165,924.19 | 6,902 | 36.23 | 59,987.86 | 36.15 | 60,129.91 | 36.24 | +142.05 | +205.81 | 7 | 0.04 |
| 2026/04/20 | 85.5 | -1.7 | -1.95 | 21,147 | 180,644.8 | 6,904 | 32.65 | 59,028.78 | 32.68 | 59,205.69 | 32.77 | +176.91 | +256.24 | 7 | 0.03 |
| 2026/04/17 | 87.2 | +1.4 | +1.63 | 23,477 | 202,530.67 | 10,346 | 44.07 | 89,241.95 | 44.06 | 89,247.44 | 44.07 | +5.49 | +5.31 | 34 | 0.14 |
| 2026/04/16 | 85.8 | +2.4 | +2.88 | 23,296 | 198,577.97 | 11,147 | 47.85 | 94,672.9 | 47.68 | 95,076.97 | 47.88 | +404.07 | +362.49 | 17 | 0.07 |
| 2026/04/15 | 83.4 | +1 | +1.21 | 14,617 | 121,711.37 | 6,584 | 45.04 | 54,761.98 | 44.99 | 54,805.37 | 45.03 | +43.39 | +65.9 | 5 | 0.03 |
| 2026/04/14 | 82.4 | +1.6 | +1.98 | 17,586 | 145,923.23 | 8,498 | 48.32 | 70,344.99 | 48.21 | 70,446.66 | 48.28 | +101.67 | +119.64 | 2 | 0.01 |
| 2026/04/13 | 80.8 | -0.8 | -0.98 | 11,118 | 90,757.25 | 4,514 | 40.6 | 36,859.08 | 40.61 | 36,924.07 | 40.68 | +64.99 | +143.97 | 2 | 0.02 |
| 2026/04/10 | 81.6 | -1 | -1.21 | 28,141 | 233,213.82 | 14,620 | 51.95 | 121,056.16 | 51.91 | 121,189.11 | 51.96 | +132.95 | +90.94 | 14 | 0.05 |
| 2026/04/09 | 82.6 | -0.2 | -0.24 | 12,108 | 99,736.41 | 6,336 | 52.33 | 52,227.07 | 52.37 | 52,272.32 | 52.41 | +45.25 | +71.42 | 10 | 0.08 |
| 2026/04/08 | 82.8 | +4.3 | +5.48 | 16,176 | 132,009.47 | 7,439 | 45.99 | 60,491.57 | 45.82 | 60,805.92 | 46.06 | +314.35 | +422.57 | 10 | 0.06 |
| 2026/04/07 | 78.5 | +3.5 | +4.67 | 14,591 | 113,901.66 | 7,165 | 49.1 | 55,747.94 | 48.94 | 56,061.84 | 49.22 | +313.9 | +438.1 | 16 | 0.11 |
| 2026/04/02 | 75 | -1.6 | -2.09 | 7,937 | 60,345.57 | 3,848 | 48.48 | 29,340.61 | 48.62 | 29,345.86 | 48.63 | +5.25 | +13.64 | 4 | 0.05 |
| 2026/04/01 | 76.6 | +2.9 | +3.93 | 10,753 | 83,491.07 | 5,506 | 51.21 | 42,730.12 | 51.18 | 42,788.81 | 51.25 | +58.69 | +106.59 | 90 | 0.84 |
| 2026/03/31 | 73.7 | -4.1 | -5.27 | 12,576 | 93,442.66 | 6,341 | 50.42 | 47,134.05 | 50.44 | 47,331.55 | 50.65 | +197.5 | +311.47 | 10 | 0.08 |
| 2026/03/30 | 77.8 | -0.6 | -0.77 | 8,059 | 62,893.39 | 4,504 | 55.89 | 35,136.85 | 55.87 | 35,205.17 | 55.98 | +68.32 | +151.69 | 6 | 0.07 |
| 2026/03/27 | 78.4 | -1.1 | -1.38 | 10,019 | 77,275.58 | 3,518 | 35.11 | 27,047.13 | 35 | 27,276.3 | 35.3 | +229.17 | +651.42 | 129 | 1.29 |
| 2026/03/26 | 79.5 | -3.4 | -4.1 | 11,005 | 90,254.34 | 3,164 | 28.75 | 26,242.76 | 29.08 | 25,758.48 | 28.54 | -484.28 | -1,530.59 | 105 | 0.95 |
| 2026/03/25 | 82.9 | +3.6 | +4.54 | 10,377 | 85,688.78 | 3,453 | 33.28 | 28,430.78 | 33.18 | 28,622.7 | 33.4 | +191.92 | +555.81 | 0 | 0 |
| 2026/03/24 | 79.3 | -2.5 | -3.06 | 16,077 | 129,247.9 | 5,637 | 35.06 | 45,425.38 | 35.15 | 45,131.4 | 34.92 | -293.98 | -521.52 | 0 | 0 |
| 2026/03/23 | 81.8 | -6.5 | -7.36 | 15,191 | 125,483.16 | 4,994 | 32.87 | 41,434.15 | 33.02 | 41,218.01 | 32.85 | -216.14 | -432.8 | 0 | 0 |
| 2026/03/20 | 88.3 | -3.4 | -3.71 | 45,521 | 409,166.77 | 26,125 | 57.39 | 235,104.69 | 57.46 | 236,140.6 | 57.71 | +1,035.91 | +396.52 | 0 | 0 |
| 2026/03/19 | 91.7 | -2.9 | -3.07 | 25,844 | 240,119.8 | 15,166 | 58.68 | 140,825.65 | 58.65 | 140,993.88 | 58.72 | +168.23 | +110.93 | 30 | 0.12 |
| 2026/03/18 | 94.6 | +3.1 | +3.39 | 46,343 | 431,392.63 | 29,327 | 63.28 | 272,549.59 | 63.18 | 273,154.2 | 63.32 | +604.61 | +206.16 | 54 | 0.12 |
| 2026/03/17 | 91.5 | +5.1 | +5.9 | 56,472 | 516,412.07 | 30,585 | 54.16 | 278,674.86 | 53.96 | 280,114.81 | 54.24 | +1,439.95 | +470.8 | 52 | 0.09 |
| 2026/03/16 | 86.4 | -0.6 | -0.69 | 42,848 | 371,105.97 | 25,336 | 59.13 | 219,187.04 | 59.06 | 220,068.86 | 59.3 | +881.82 | +348.05 | 55 | 0.13 |
| 2026/03/13 | 87 | -2.2 | -2.47 | 42,271 | 364,450.09 | 25,660 | 60.7 | 221,211.69 | 60.7 | 221,761.25 | 60.85 | +549.56 | +214.17 | 40 | 0.09 |
| 2026/03/12 | 89.2 | +3.8 | +4.45 | 78,378 | 700,845.54 | 49,513 | 63.17 | 442,413.73 | 63.13 | 443,442.87 | 63.27 | +1,029.14 | +207.85 | 167 | 0.21 |
| 2026/03/11 | 85.4 | +7.7 | +9.91 | 67,145 | 567,124.28 | 22,648 | 33.73 | 189,652.65 | 33.44 | 190,605.05 | 33.61 | +952.4 | +420.52 | 71 | 0.11 |
| 2026/03/10 | 77.7 | +6.2 | +8.67 | 39,033 | 299,488.38 | 14,819 | 37.96 | 113,040.75 | 37.74 | 113,740.69 | 37.98 | +699.94 | +472.33 | 26 | 0.07 |
| 2026/03/09 | 71.5 | +2.3 | +3.32 | 20,950 | 145,962.79 | 13,499 | 64.44 | 93,694.48 | 64.19 | 93,851.9 | 64.3 | +157.42 | +116.62 | 22 | 0.11 |
| 2026/03/06 | 69.2 | -1.2 | -1.7 | 7,827 | 54,875.29 | 4,490 | 57.36 | 31,487.58 | 57.38 | 31,564.37 | 57.52 | +76.79 | +171.02 | 5 | 0.06 |
| 2026/03/05 | 70.4 | +5.6 | +8.64 | 9,876 | 68,461.88 | 4,170 | 42.22 | 28,843.97 | 42.13 | 28,856.56 | 42.15 | +12.59 | +30.19 | 8 | 0.08 |
| 2026/03/04 | 64.8 | -4 | -5.81 | 10,074 | 65,635.62 | 3,846 | 38.18 | 25,028.46 | 38.13 | 25,152.18 | 38.32 | +123.72 | +321.68 | 2 | 0.02 |
| 2026/03/03 | 68.8 | -3.8 | -5.23 | 11,773 | 82,247.1 | 3,636 | 30.89 | 25,450.98 | 30.94 | 25,657.85 | 31.2 | +206.87 | +568.95 | 6 | 0.05 |
| 2026/03/02 | 72.6 | -0.5 | -0.68 | 7,612 | 54,886.46 | 3,462 | 45.48 | 24,852.83 | 45.28 | 24,983.07 | 45.52 | +130.24 | +376.2 | 6 | 0.08 |
| 2026/02/26 | 73.1 | -0.8 | -1.08 | 9,451 | 70,097.13 | 3,748 | 39.66 | 27,802.04 | 39.66 | 27,819.67 | 39.69 | +17.63 | +47.04 | 3 | 0.03 |
| 2026/02/25 | 73.9 | -1.3 | -1.73 | 11,406 | 84,045.84 | 5,330 | 46.73 | 39,247.79 | 46.7 | 39,364.93 | 46.84 | +117.14 | +219.77 | 1 | 0.01 |
| 2026/02/24 | 75.2 | +0.5 | +0.67 | 11,048 | 82,556.93 | 4,953 | 44.83 | 36,907.07 | 44.7 | 36,971.82 | 44.78 | +64.75 | +130.73 | 2 | 0.02 |
| 2026/02/23 | 74.7 | +2.4 | +3.32 | 15,815 | 118,894.31 | 5,594 | 35.37 | 41,942.35 | 35.28 | 41,976.69 | 35.31 | +34.34 | +61.39 | 5 | 0.03 |
| 2026/02/11 | 72.3 | +1.2 | +1.69 | 9,509 | 68,387.88 | 4,150 | 43.64 | 29,673.33 | 43.39 | 29,766.37 | 43.53 | +93.04 | +224.19 | 3 | 0.03 |
| 2026/02/10 | 71.1 | -1.4 | -1.93 | 7,617 | 54,602.33 | 3,079 | 40.42 | 22,094.2 | 40.46 | 22,112.03 | 40.5 | +17.83 | +57.91 | 2 | 0.03 |
| 2026/02/09 | 72.5 | +3.1 | +4.47 | 12,484 | 90,531.7 | 5,350 | 42.86 | 38,720.69 | 42.77 | 38,798.93 | 42.86 | +78.24 | +146.24 | 6 | 0.05 |
| 2026/02/06 | 69.4 | -1.3 | -1.84 | 16,421 | 112,518.82 | 8,389 | 51.09 | 57,349.28 | 50.97 | 57,644.71 | 51.23 | +295.43 | +352.16 | 33 | 0.2 |
| 2026/02/05 | 70.7 | -3 | -4.07 | 13,860 | 98,510.67 | 7,463 | 53.85 | 53,026.93 | 53.83 | 53,093.82 | 53.9 | +66.89 | +89.63 | 13 | 0.09 |
| 2026/02/04 | 73.7 | +3 | +4.24 | 22,939 | 164,641.27 | 11,506 | 50.16 | 82,121.81 | 49.88 | 82,845.19 | 50.32 | +723.38 | +628.7 | 27 | 0.12 |
| 2026/02/03 | 70.7 | -5.5 | -7.22 | 57,683 | 421,928.07 | 28,717 | 49.78 | 210,527.34 | 49.9 | 210,877.57 | 49.98 | +350.23 | +121.96 | 4 | 0.01 |
| 2026/02/02 | 76.2 | -8.4 | -9.93 | 45,028 | 350,236.06 | 9,986 | 22.18 | 77,911.47 | 22.25 | 77,957.93 | 22.26 | +46.46 | +46.53 | 32 | 0.07 |
| 2026/01/30 | 84.6 | +4.1 | +5.09 | 77,949 | 645,284.75 | 41,220 | 52.88 | 338,770.19 | 52.5 | 339,406.4 | 52.6 | +636.21 | +154.34 | 121 | 0.16 |
| 2026/01/29 | 80.5 | -0.3 | -0.37 | 66,404 | 548,985.74 | 41,541 | 62.56 | 343,429.92 | 62.56 | 343,023.74 | 62.48 | -406.18 | -97.78 | 60 | 0.09 |
| 2026/01/28 | 80.8 | +2 | +2.54 | 40,223 | 327,187.95 | 17,912 | 44.53 | 145,353.27 | 44.43 | 145,586.91 | 44.5 | +233.64 | +130.44 | 21 | 0.05 |
| 2026/01/27 | 78.8 | +0.4 | +0.51 | 60,513 | 489,839.59 | 36,855 | 60.9 | 298,429.63 | 60.92 | 298,110.32 | 60.86 | -319.31 | -86.64 | 46 | 0.08 |
| 2026/01/26 | 78.4 | +3.7 | +4.95 | 26,401 | 205,060.54 | 11,252 | 42.62 | 86,969.88 | 42.41 | 87,516.48 | 42.68 | +546.6 | +485.78 | 33 | 0.12 |
| 2026/01/23 | 74.7 | -0.5 | -0.66 | 14,047 | 104,418.69 | 7,710 | 54.89 | 57,258.27 | 54.84 | 57,444.74 | 55.01 | +186.47 | +241.85 | 11 | 0.08 |
| 2026/01/22 | 75.2 | +2.3 | +3.16 | 25,612 | 195,172.11 | 12,323 | 48.11 | 93,610.38 | 47.96 | 93,830.58 | 48.08 | +220.2 | +178.69 | 37 | 0.14 |
| 2026/01/21 | 72.9 | -3.5 | -4.58 | 24,710 | 182,152.2 | 7,588 | 30.71 | 55,953.04 | 30.72 | 56,210.41 | 30.86 | +257.37 | +339.18 | 22 | 0.09 |
| 2026/01/20 | 76.4 | -5.7 | -6.94 | 41,924 | 320,976.58 | 14,644 | 34.93 | 112,082.79 | 34.92 | 112,528.56 | 35.06 | +445.77 | +304.4 | 35 | 0.08 |
| 2026/01/19 | 82.1 | +2.6 | +3.27 | 52,393 | 433,613.65 | 27,824 | 53.11 | 230,168.48 | 53.08 | 230,249.46 | 53.1 | +80.98 | +29.1 | 32 | 0.06 |
| 2026/01/16 | 79.5 | +2.8 | +3.65 | 28,151 | 223,314.82 | 11,954 | 42.46 | 94,529.92 | 42.33 | 94,973.46 | 42.53 | +443.54 | +371.04 | 23 | 0.08 |
| 2026/01/15 | 76.7 | -0.5 | -0.65 | 9,621 | 73,883.72 | 2,850 | 29.62 | 21,872.66 | 29.6 | 21,925 | 29.68 | +52.34 | +183.65 | 2 | 0.02 |
| 2026/01/14 | 77.2 | +0 | +0 | 12,445 | 96,173.45 | 5,395 | 43.35 | 41,725.31 | 43.39 | 41,728.95 | 43.39 | +3.64 | +6.75 | 17 | 0.14 |
| 2026/01/13 | 77.2 | -1.8 | -2.28 | 29,584 | 231,885.59 | 16,397 | 55.43 | 128,504.02 | 55.42 | 128,676.36 | 55.49 | +172.34 | +105.1 | 44 | 0.15 |
| 2026/01/12 | 79 | +1 | +1.28 | 44,666 | 356,978.25 | 25,862 | 57.9 | 206,765.7 | 57.92 | 207,011.94 | 57.99 | +246.24 | +95.21 | 70 | 0.16 |
| 2026/01/09 | 78 | -3.5 | -4.29 | 67,509 | 525,343.35 | 41,137 | 60.94 | 319,198.13 | 60.76 | 321,067.72 | 61.12 | +1,869.59 | +454.48 | 197 | 0.29 |
| 2026/01/08 | 81.5 | -3 | -3.55 | 58,311 | 482,192.73 | 32,332 | 55.45 | 267,171.21 | 55.41 | 267,898.57 | 55.56 | +727.36 | +224.97 | 82 | 0.14 |
| 2026/01/07 | 84.5 | +5.8 | +7.37 | 113,299 | 943,100.86 | 61,278 | 54.09 | 504,496.19 | 53.49 | 508,483.89 | 53.92 | +3,987.7 | +650.76 | 146 | 0.13 |
| 2026/01/06 | 78.7 | +2.2 | +2.88 | 48,586 | 381,083.16 | 25,114 | 51.69 | 196,294.72 | 51.51 | 196,803.92 | 51.64 | +509.2 | +202.76 | 98 | 0.2 |
| 2026/01/05 | 76.5 | +0.1 | +0.13 | 38,106 | 294,317.27 | 20,091 | 52.72 | 155,080.32 | 52.69 | 155,382.64 | 52.79 | +302.32 | +150.48 | 25 | 0.07 |
| 2026/01/02 | 76.4 | +1.7 | +2.28 | 34,691 | 266,965.92 | 14,910 | 42.98 | 114,397.03 | 42.85 | 114,705.54 | 42.97 | +308.51 | +206.91 | 52 | 0.15 |
| 2025/12/31 | 74.7 | -1.1 | -1.45 | 37,673 | 287,092.25 | 20,347 | 54.01 | 155,354.25 | 54.11 | 155,378.22 | 54.12 | +23.97 | +11.78 | 25 | 0.07 |
| 2025/12/30 | 75.8 | +1.6 | +2.16 | 18,835 | 141,593.56 | 8,479 | 45.02 | 63,593.21 | 44.91 | 63,721.94 | 45 | +128.73 | +151.82 | 31 | 0.16 |
| 2025/12/29 | 74.2 | -1.1 | -1.46 | 21,297 | 160,333.45 | 11,631 | 54.61 | 87,652.86 | 54.67 | 87,693.35 | 54.69 | +40.49 | +34.81 | -- | -- |
| 2025/12/26 | 75.3 | +1 | +1.35 | 31,459 | 238,867.17 | 18,052 | 57.38 | 136,906.74 | 57.32 | 137,026.14 | 57.36 | +119.4 | +66.14 | -- | -- |
| 2025/12/19 | 70.1 | -0.8 | -1.13 | 11,808 | 83,795.36 | 6,352 | 53.8 | 45,284.77 | 54.04 | 45,189.61 | 53.93 | -95.16 | -149.81 | -- | -- |
| 2025/12/18 | 70.9 | -1.4 | -1.94 | 16,468 | 117,665.09 | 9,459 | 57.44 | 67,597.91 | 57.45 | 67,627.7 | 57.47 | +29.79 | +31.49 | -- | -- |
| 2025/12/17 | 72.3 | +2.5 | +3.58 | 13,649 | 97,827.25 | 6,841 | 50.12 | 48,885.76 | 49.97 | 48,999.88 | 50.09 | +114.12 | +166.82 | -- | -- |
| 2025/12/16 | 69.8 | -1.2 | -1.69 | 10,229 | 71,155.59 | 4,004 | 39.15 | 27,835.07 | 39.12 | 27,976.7 | 39.32 | +141.63 | +353.72 | -- | -- |
| 2025/12/15 | 71 | -2.4 | -3.27 | 11,734 | 83,188.68 | 5,218 | 44.47 | 36,934.76 | 44.4 | 37,051.99 | 44.54 | +117.23 | +224.66 | -- | -- |
| 2025/11/26 | 65.5 | -2.9 | -4.24 | 17,222 | 114,743.88 | 8,908 | 51.13 | 58,629.09 | 51.1 | 58,720.17 | 51.17 | +91.08 | +102.25 | -- | -- |
| 2025/11/25 | 68.4 | +1.2 | +1.79 | 20,496 | 140,677.72 | 14,022 | 68.41 | 96,205.91 | 68.39 | 96,276.06 | 68.44 | +70.15 | +50.03 | -- | -- |
| 2025/11/24 | 67.2 | -1 | -1.47 | 23,175 | 155,162.65 | 14,913 | 64.35 | 99,769.61 | 64.3 | 100,093.93 | 64.51 | +324.32 | +217.47 | -- | -- |
| 2025/11/21 | 68.2 | -0.9 | -1.3 | 30,535 | 208,465.4 | 19,146 | 62.7 | 130,523.71 | 62.61 | 131,126 | 62.9 | +602.29 | +314.58 | -- | -- |
| 2025/11/20 | 69.1 | -2.1 | -2.95 | 40,481 | 282,838.06 | 25,526 | 63.06 | 178,190.54 | 63 | 179,071.34 | 63.31 | +880.8 | +345.06 | -- | -- |
| 2025/11/19 | 71.2 | -1.4 | -1.93 | 20,872 | 150,137.47 | 12,100 | 57.97 | 86,987.12 | 57.94 | 87,186.31 | 58.07 | +199.19 | +164.62 | -- | -- |
| 2025/11/18 | 72.6 | -2.8 | -3.71 | 28,936 | 212,286.86 | 10,632 | 36.74 | 78,097.73 | 36.79 | 78,197.31 | 36.84 | +99.58 | +93.66 | -- | -- |
| 2025/11/17 | 75.4 | -1.1 | -1.44 | 50,291 | 386,412.99 | 30,431 | 60.51 | 233,732.86 | 60.49 | 234,332.88 | 60.64 | +600.02 | +197.17 | -- | -- |
| 2025/11/14 | 76.5 | -3.5 | -4.38 | 43,752 | 338,426.27 | 23,373 | 53.42 | 180,752.3 | 53.41 | 181,029.3 | 53.49 | +277 | +118.51 | -- | -- |
| 2025/11/13 | 80 | -1 | -1.23 | 82,808 | 677,565.45 | 52,796 | 63.76 | 431,646.44 | 63.71 | 432,923.27 | 63.89 | +1,276.83 | +241.84 | -- | -- |
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。
