8021
205
TWD-16.00 (-7.24%)
2026.01.30收盤
尖點－現股當沖
尖點最新現股當沖狀況
整理尖點最新(2026/01/23) 當沖狀況。整體成交張數為14,506張，佔整體市場成交張數的56.57%。當日現股當沖之總損益為+312萬元、每張平均損益則為+215元。
開盤價
217
收盤價
205
當日範圍
199.5 - 217
成交張數
6,354
開盤價(昨)
233.5
收盤價(昨)
221
昨日範圍
220 - 233.5
成交張數(昨)
3,241
成交金額
12.94億
成交金額(昨)
7.23億
52週範圍
21.55 - 242
發行股數
1億
市值
291億
現股當沖－歷史逐日資訊
開盤價
217
收盤價
205
成交張數
6,354
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(%) | ||||||
| 2026/01/23 | 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 | 37 | 0.08 |
| 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 | 40 | 0.12 |
| 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 | 90 | 0.2 |
| 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 | 15 | 0.12 |
| 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 | 69 | 0.26 |
| 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 | 27 | 0.08 |
| 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 | 46 | 0.1 |
| 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 | 84 | 0.12 |
| 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 | 36 | 0.07 |
| 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 | 41 | 0.13 |
| 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 | 26 | 0.12 |
| 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 | 96 | 0.34 |
| 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 | 30 | 0.11 |
| 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 | 34 | 0.1 |
| 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 | 56 | 0.16 |
| 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 | 21 | 0.07 |
| 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 | 40 | 0.06 |
| 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 | 49 | 0.07 |
| 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 | 60 | 0.13 |
| 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 | 40 | 0.1 |
| 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 | 111 | 0.12 |
| 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 | 52 | 0.17 |
| 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 | 53 | 0.16 |
| 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 | 48 | 0.09 |
| 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 | 59 | 0.16 |
| 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 | 168 | 0.4 |
| 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 | 249 | 0.72 |
| 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 | 52 | 0.08 |
| 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 | 67 | 0.15 |
| 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 | 48 | 0.09 |
| 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 | 27 | 0.09 |
| 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 | 29 | 0.11 |
| 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 | 79 | 0.22 |
| 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 | 6 | 0.05 |
| 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 | 34 | 0.22 |
| 2025/10/16 | 104.5 | +0 | +0 | 11,780 | 123,494.66 | 7,095 | 60.23 | 74,381.15 | 60.23 | 74,490.15 | 60.32 | +109 | +153.63 | 12 | 0.1 |
| 2025/10/15 | 104.5 | +0 | +0 | 18,233 | 193,124.07 | 11,010 | 60.39 | 116,512.35 | 60.33 | 116,919.5 | 60.54 | +407.15 | +369.8 | 17 | 0.09 |
| 2025/10/14 | 104.5 | -7.5 | -6.7 | 26,064 | 279,519.37 | 14,723 | 56.49 | 157,757.1 | 56.44 | 158,572.05 | 56.73 | +814.95 | +553.52 | 14 | 0.05 |
| 2025/10/13 | 112 | -4 | -3.45 | 18,054 | 198,844.77 | 10,996 | 60.91 | 120,865.9 | 60.78 | 121,453.9 | 61.08 | +588 | +534.74 | 13 | 0.07 |
| 2025/10/09 | 116 | -0.5 | -0.43 | 24,158 | 277,761.05 | 13,568 | 56.16 | 155,994.15 | 56.16 | 156,576.35 | 56.37 | +582.2 | +429.1 | 23 | 0.1 |
| 2025/10/08 | 116.5 | -0.5 | -0.43 | 43,934 | 520,106.57 | 27,165 | 61.83 | 321,451.9 | 61.81 | 321,471.9 | 61.81 | +20 | +7.36 | 91 | 0.21 |
| 2025/10/07 | 117 | -3 | -2.5 | 37,801 | 441,375.84 | 22,922 | 60.64 | 267,728.25 | 60.66 | 268,462.5 | 60.82 | +734.25 | +320.33 | 48 | 0.13 |
| 2025/10/03 | 120 | +2 | +1.69 | 58,929 | 702,233.14 | 44,138 | 74.9 | 525,389.65 | 74.82 | 526,559.7 | 74.98 | +1,170.05 | +265.09 | 108 | 0.18 |
| 2025/10/02 | 118 | +7 | +6.31 | 112,407 | 1,291,874.77 | 81,844 | 72.81 | 939,301.85 | 72.71 | 941,920.9 | 72.91 | +2,619.05 | +320.01 | 185 | 0.16 |
| 2025/10/01 | 111 | +10 | +9.9 | 32,991 | 360,750.3 | 16,311 | 49.44 | 177,514.45 | 49.21 | 178,325.85 | 49.43 | +811.4 | +497.46 | 22 | 0.07 |
| 2025/09/30 | 101 | +8.8 | +9.54 | 47,561 | 468,335.09 | 25,148 | 52.88 | 245,901.3 | 52.51 | 246,527.31 | 52.64 | +626.01 | +248.93 | 53 | 0.11 |
| 2025/09/26 | 92.2 | -6.4 | -6.49 | 92,986 | 885,659.16 | 69,058 | 74.27 | 658,226.41 | 74.32 | 657,436.68 | 74.23 | -789.73 | -114.36 | 143 | 0.15 |
| 2025/09/25 | 98.6 | +8.9 | +9.92 | 65,285 | 634,148.73 | 30,647 | 46.94 | 295,566.94 | 46.61 | 297,310.95 | 46.88 | +1,744.01 | +569.06 | 52 | 0.08 |
| 2025/09/24 | 89.7 | -3.2 | -3.44 | 21,153 | 192,951.55 | 11,719 | 55.4 | 106,949.43 | 55.43 | 106,843.68 | 55.37 | -105.75 | -90.24 | 29 | 0.14 |
| 2025/09/23 | 92.9 | -0.5 | -0.54 | 74,805 | 731,665.45 | 54,214 | 72.47 | 532,048.47 | 72.72 | 528,979.85 | 72.3 | -3,068.62 | -566.02 | 87 | 0.12 |
| 2025/09/22 | 93.4 | +1.4 | +1.52 | 17,111 | 160,350.37 | 10,960 | 64.05 | 102,684.24 | 64.04 | 102,730.23 | 64.07 | +45.99 | +41.96 | 22 | 0.13 |
| 2025/09/19 | 92 | -2 | -2.13 | 22,796 | 212,416.23 | 13,184 | 57.83 | 122,909.53 | 57.86 | 123,005.28 | 57.91 | +95.75 | +72.63 | 54 | 0.24 |
| 2025/09/18 | 94 | +0.6 | +0.64 | 40,925 | 386,947.06 | 29,346 | 71.71 | 277,274.95 | 71.66 | 277,644.52 | 71.75 | +369.57 | +125.94 | 82 | 0.2 |
| 2025/09/17 | 93.4 | +1.5 | +1.63 | 76,259 | 727,105.86 | 59,480 | 78 | 566,715.96 | 77.94 | 567,536.26 | 78.05 | +820.3 | +137.91 | 179 | 0.23 |
| 2025/09/16 | 91.9 | +8.3 | +9.93 | 21,299 | 187,791.18 | 9,697 | 45.53 | 84,195.71 | 44.83 | 85,395.62 | 45.47 | +1,199.91 | +1,237.4 | 28 | 0.13 |
| 2025/09/15 | 83.6 | -1.7 | -1.99 | 13,783 | 114,476.29 | 7,598 | 55.12 | 63,173.1 | 55.18 | 63,213.76 | 55.22 | +40.66 | +53.51 | 23 | 0.17 |
| 2025/09/12 | 85.3 | -5.1 | -5.64 | 27,801 | 247,658.08 | 17,609 | 63.34 | 157,363.6 | 63.54 | 157,580.59 | 63.63 | +216.99 | +123.23 | 110 | 0.4 |
| 2025/09/11 | 90.4 | -5.6 | -5.83 | 31,059 | 286,512.62 | 17,273 | 55.61 | 159,420.57 | 55.64 | 159,568.75 | 55.69 | +148.18 | +85.79 | 72 | 0.23 |
| 2025/09/10 | 96 | -3.2 | -3.23 | 65,997 | 665,870.56 | 43,543 | 65.98 | 439,283.39 | 65.97 | 438,725.56 | 65.89 | -557.83 | -128.11 | 197 | 0.3 |
| 2025/09/09 | 99.2 | +9 | +9.98 | 65,118 | 630,708.36 | 39,673 | 60.92 | 383,094.52 | 60.74 | 385,225.03 | 61.08 | +2,130.51 | +537.02 | 50 | 0.08 |
| 2025/08/25 | 91.3 | +2.1 | +2.35 | 56,597 | 521,585.56 | 35,114 | 62.04 | 323,390.8 | 62 | 324,160.86 | 62.15 | +770.06 | +219.3 | -- | -- |
| 2025/08/08 | 82.6 | +4.5 | +5.76 | 118,202 | 956,108.33 | 94,326 | 79.8 | 762,743.79 | 79.78 | 763,786.07 | 79.88 | +1,042.28 | +110.5 | -- | -- |
| 2025/08/07 | 78.1 | +7.1 | +10 | 51,525 | 392,083.23 | 30,897 | 59.97 | 233,743.12 | 59.62 | 235,305.61 | 60.01 | +1,562.49 | +505.71 | -- | -- |
| 2025/08/06 | 71 | +2.9 | +4.26 | 51,515 | 366,111.8 | 37,411 | 72.62 | 265,851.58 | 72.61 | 265,857.68 | 72.62 | +6.1 | +1.63 | -- | -- |
| 2025/08/05 | 68.1 | -1 | -1.45 | 46,281 | 318,994.08 | 31,295 | 67.62 | 215,713.63 | 67.62 | 215,734.48 | 67.63 | +20.85 | +6.66 | -- | -- |
| 2025/08/04 | 69.1 | +3.1 | +4.7 | 82,310 | 565,105.75 | 62,747 | 76.23 | 430,656.72 | 76.21 | 431,859.6 | 76.42 | +1,202.88 | +191.7 | -- | -- |
| 2025/08/01 | 66 | +2.8 | +4.43 | 103,395 | 680,218.32 | 80,728 | 78.08 | 530,626.32 | 78.01 | 532,713.86 | 78.32 | +2,087.54 | +258.59 | -- | -- |
| 2025/07/31 | 63.2 | +5.7 | +9.91 | 46,907 | 289,489.63 | 24,947 | 53.18 | 152,892.96 | 52.81 | 153,839.85 | 53.14 | +946.89 | +379.56 | -- | -- |
| 2025/07/30 | 57.5 | -1.3 | -2.21 | 32,461 | 188,287.21 | 20,648 | 63.61 | 119,857.83 | 63.66 | 119,921.63 | 63.69 | +63.8 | +30.9 | -- | -- |
| 2025/07/29 | 58.8 | +1.1 | +1.91 | 84,578 | 503,297.48 | 60,172 | 71.14 | 357,796.29 | 71.09 | 358,187.95 | 71.17 | +391.66 | +65.09 | -- | -- |
| 2025/07/28 | 57.7 | +5.2 | +9.9 | 44,922 | 257,821.34 | 24,327 | 54.15 | 139,489.4 | 54.1 | 139,889.5 | 54.26 | +400.1 | +164.47 | -- | -- |
| 2025/07/25 | 52.5 | -0.5 | -0.94 | 12,209 | 63,867.66 | 7,128 | 58.38 | 37,309.73 | 58.42 | 37,338.78 | 58.46 | +29.05 | +40.75 | -- | -- |
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。
