1215
149.5
TWD+1.00 (0.67%)
2026.02.04收盤
卜蜂－現股當沖
卜蜂最新現股當沖狀況
整理卜蜂最新(2026/02/03) 當沖狀況。整體成交張數為73張，佔整體市場成交張數的14.42%。當日現股當沖之總損益為+7,500元、每張平均損益則為+103元。
開盤價
148
收盤價
149.5
當日範圍
148 - 150
成交張數
319
開盤價(昨)
149.5
收盤價(昨)
148.5
昨日範圍
148 - 151
成交張數(昨)
506
成交金額
4758.08萬
成交金額(昨)
7545.99萬
52週範圍
93 - 155.5
發行股數
3億
市值
441億
現股當沖－歷史逐日資訊
開盤價
148
收盤價
149.5
成交張數
319
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(%) | ||||||
| 2026/02/03 | 148.5 | +0.5 | +0.34 | 506 | 7,547.17 | 73 | 14.42 | 1,088.45 | 14.42 | 1,089.2 | 14.43 | +0.75 | +102.74 | 0 | 0 |
| 2026/02/02 | 148 | -0.5 | -0.34 | 411 | 6,081.72 | 114 | 27.73 | 1,684.5 | 27.7 | 1,688.35 | 27.76 | +3.85 | +337.72 | 0 | 0 |
| 2026/01/30 | 148.5 | -2 | -1.33 | 825 | 12,309.63 | 150 | 18.18 | 2,235.1 | 18.16 | 2,241.45 | 18.21 | +6.35 | +423.33 | 0 | 0 |
| 2026/01/29 | 150.5 | -1 | -0.66 | 687 | 10,343.9 | 180 | 26.22 | 2,713.35 | 26.23 | 2,712.15 | 26.22 | -1.2 | -66.67 | 0 | 0 |
| 2026/01/28 | 151.5 | +2 | +1.34 | 624 | 9,400.88 | 191 | 30.59 | 2,873.5 | 30.57 | 2,877.45 | 30.61 | +3.95 | +206.81 | 0 | 0 |
| 2026/01/27 | 149.5 | -2 | -1.32 | 680 | 10,252.84 | 229 | 33.66 | 3,450.7 | 33.66 | 3,453.2 | 33.68 | +2.5 | +109.17 | 0 | 0 |
| 2026/01/26 | 151.5 | +1.5 | +1 | 788 | 11,842.64 | 176 | 22.33 | 2,633.55 | 22.24 | 2,646.3 | 22.35 | +12.75 | +724.43 | 0 | 0 |
| 2026/01/23 | 150 | -1.5 | -0.99 | 774 | 11,610.21 | 184 | 23.76 | 2,759.8 | 23.77 | 2,763.55 | 23.8 | +3.75 | +203.8 | 0 | 0 |
| 2026/01/22 | 151.5 | -3 | -1.94 | 1,095 | 16,692.25 | 250 | 22.84 | 3,817.9 | 22.87 | 3,821.8 | 22.9 | +3.9 | +156 | 0 | 0 |
| 2026/01/21 | 154.5 | +2.5 | +1.64 | 881 | 13,551.89 | 179 | 20.31 | 2,747.1 | 20.27 | 2,747.2 | 20.27 | +0.1 | +5.59 | 0 | 0 |
| 2026/01/20 | 152 | +1.5 | +1 | 939 | 14,310.54 | 246 | 26.19 | 3,740.65 | 26.14 | 3,746.9 | 26.18 | +6.25 | +254.07 | 0 | 0 |
| 2026/01/19 | 150.5 | -5 | -3.22 | 949 | 14,444.3 | 170 | 17.92 | 2,592.75 | 17.95 | 2,594.3 | 17.96 | +1.55 | +91.18 | 0 | 0 |
| 2026/01/16 | 155.5 | +7 | +4.71 | 2,812 | 43,272.45 | 850 | 30.23 | 13,024.6 | 30.1 | 13,101.3 | 30.28 | +76.7 | +902.35 | 1 | 0.04 |
| 2026/01/15 | 148.5 | +0 | +0 | 927 | 13,669.66 | 291 | 31.4 | 4,283.8 | 31.34 | 4,299.45 | 31.45 | +15.65 | +537.8 | 0 | 0 |
| 2026/01/14 | 148.5 | -3 | -1.98 | 1,670 | 24,835.37 | 466 | 27.9 | 6,949.15 | 27.98 | 6,946.2 | 27.97 | -2.95 | -63.3 | 0 | 0 |
| 2026/01/13 | 151.5 | +10.5 | +7.45 | 6,299 | 93,499.04 | 1,417 | 22.5 | 20,839.65 | 22.29 | 21,254.35 | 22.73 | +414.7 | +2,926.61 | 0 | 0 |
| 2026/01/12 | 141 | +2.5 | +1.81 | 1,076 | 15,089.29 | 276 | 25.65 | 3,862.95 | 25.6 | 3,872.65 | 25.66 | +9.7 | +351.45 | 0 | 0 |
| 2026/01/09 | 138.5 | +2 | +1.47 | 1,258 | 17,411.87 | 380 | 30.2 | 5,251.25 | 30.16 | 5,257.3 | 30.19 | +6.05 | +159.21 | 0 | 0 |
| 2026/01/08 | 136.5 | -1 | -0.73 | 1,022 | 13,914.97 | 310 | 30.34 | 4,215.8 | 30.3 | 4,225.25 | 30.36 | +9.45 | +304.84 | 0 | 0 |
| 2026/01/07 | 137.5 | +4 | +3 | 1,980 | 27,075.52 | 498 | 25.15 | 6,788.85 | 25.07 | 6,814.35 | 25.17 | +25.5 | +512.05 | 0 | 0 |
| 2026/01/06 | 133.5 | +0.5 | +0.38 | 1,085 | 14,560.73 | 315 | 29.04 | 4,221.45 | 28.99 | 4,229.65 | 29.05 | +8.2 | +260.32 | 1 | 0.09 |
| 2026/01/05 | 133 | +1 | +0.76 | 858 | 11,365.97 | 241 | 28.08 | 3,183.6 | 28.01 | 3,191.65 | 28.08 | +8.05 | +334.02 | 0 | 0 |
| 2026/01/02 | 132 | +0.5 | +0.38 | 559 | 7,373.01 | 85 | 15.2 | 1,122.45 | 15.22 | 1,122.1 | 15.22 | -0.35 | -41.18 | 0 | 0 |
| 2025/12/31 | 131.5 | +0 | +0 | 568 | 7,481.64 | 122 | 21.49 | 1,606 | 21.47 | 1,608.45 | 21.5 | +2.45 | +200.82 | 0 | 0 |
| 2025/12/30 | 131.5 | -2 | -1.5 | 1,237 | 16,383.38 | 163 | 13.18 | 2,157.55 | 13.17 | 2,164.4 | 13.21 | +6.85 | +420.25 | 0 | 0 |
| 2025/12/29 | 133.5 | -2 | -1.48 | 2,135 | 28,521.08 | 389 | 18.22 | 5,219.1 | 18.3 | 5,228.9 | 18.33 | +9.8 | +251.93 | 1 | 0.05 |
| 2025/12/26 | 135.5 | +1 | +0.74 | 4,038 | 54,753.51 | 1,717 | 42.52 | 23,246.1 | 42.46 | 23,300.9 | 42.56 | +54.8 | +319.16 | 0 | 0 |
| 2025/12/19 | 136.5 | +0.5 | +0.37 | 5,145 | 70,674.46 | 2,268 | 44.08 | 31,144.75 | 44.07 | 31,185.9 | 44.13 | +41.15 | +181.44 | 0 | 0 |
| 2025/12/18 | 136 | +1.5 | +1.12 | 4,380 | 59,457.28 | 1,743 | 39.8 | 23,590.15 | 39.68 | 23,652.3 | 39.78 | +62.15 | +356.57 | 0 | 0 |
| 2025/12/17 | 134.5 | -6.5 | -4.61 | 7,655 | 103,897.5 | 2,140 | 27.96 | 29,159.35 | 28.07 | 29,197 | 28.1 | +37.65 | +175.93 | 1 | 0.01 |
| 2025/12/16 | 141 | -2 | -1.4 | 4,277 | 60,791.06 | 1,713 | 40.05 | 24,294.45 | 39.96 | 24,401.45 | 40.14 | +107 | +624.64 | 0 | 0 |
| 2025/12/15 | 143 | -1 | -0.69 | 940 | 13,436.74 | 216 | 22.97 | 3,087.25 | 22.98 | 3,093.55 | 23.02 | +6.3 | +291.67 | 0 | 0 |
| 2025/11/26 | 145 | +5 | +3.57 | 2,785 | 41,366.25 | 903 | 31.49 | 12,924.25 | 31.24 | 13,068.05 | 31.59 | +143.8 | +1,592.47 | 0 | 0 |
| 2025/11/25 | 140 | +3.5 | +2.56 | 1,351 | 18,776.65 | 310 | 22.94 | 4,283.05 | 22.81 | 4,304.55 | 22.93 | +21.5 | +693.55 | 0 | 0 |
| 2025/11/24 | 136.5 | +0.5 | +0.37 | 839 | 11,395.73 | 302 | 36 | 4,093.4 | 35.92 | 4,101.8 | 35.99 | +8.4 | +278.15 | 0 | 0 |
| 2025/11/21 | 136 | +0 | +0 | 598 | 8,120.54 | 146 | 24.43 | 1,979.75 | 24.38 | 1,987.15 | 24.47 | +7.4 | +506.85 | 0 | 0 |
| 2025/11/20 | 136 | +1.5 | +1.12 | 901 | 12,235.68 | 293 | 32.53 | 3,970.05 | 32.45 | 3,984.6 | 32.57 | +14.55 | +496.59 | 0 | 0 |
| 2025/11/19 | 134.5 | -1.5 | -1.1 | 1,399 | 18,710.07 | 484 | 34.61 | 6,471.6 | 34.59 | 6,488.3 | 34.68 | +16.7 | +345.04 | 0 | 0 |
| 2025/11/18 | 136 | +1.5 | +1.12 | 903 | 12,212.57 | 259 | 28.69 | 3,503.75 | 28.69 | 3,502.45 | 28.68 | -1.3 | -50.19 | 0 | 0 |
| 2025/11/17 | 134.5 | -3 | -2.18 | 1,099 | 14,824.21 | 264 | 24.02 | 3,562.6 | 24.03 | 3,572.25 | 24.1 | +9.65 | +365.53 | 0 | 0 |
| 2025/11/14 | 137.5 | +2.5 | +1.85 | 1,221 | 16,806.29 | 404 | 33.09 | 5,548.3 | 33.01 | 5,544.8 | 32.99 | -3.5 | -86.63 | 0 | 0 |
| 2025/11/13 | 135 | -4 | -2.88 | 1,327 | 18,134.58 | 322 | 24.26 | 4,420.35 | 24.38 | 4,427.65 | 24.42 | +7.3 | +226.71 | 0 | 0 |
| 2025/11/12 | 139 | +3 | +2.21 | 1,488 | 20,692.85 | 468 | 31.46 | 6,494.3 | 31.38 | 6,517.75 | 31.5 | +23.45 | +501.07 | 0 | 0 |
| 2025/11/11 | 136 | -0.5 | -0.37 | 885 | 12,009.98 | 210 | 23.73 | 2,848.95 | 23.72 | 2,853.4 | 23.76 | +4.45 | +211.9 | 0 | 0 |
| 2025/11/10 | 136.5 | -3 | -2.15 | 1,532 | 20,856.72 | 370 | 24.15 | 5,040.55 | 24.17 | 5,051.15 | 24.22 | +10.6 | +286.49 | 0 | 0 |
| 2025/11/07 | 139.5 | -1 | -0.71 | 942 | 13,082.48 | 244 | 25.91 | 3,389.9 | 25.91 | 3,398.2 | 25.98 | +8.3 | +340.16 | 0 | 0 |
| 2025/11/06 | 140.5 | +0.5 | +0.36 | 720 | 10,107.53 | 118 | 16.38 | 1,654.55 | 16.37 | 1,656.3 | 16.39 | +1.75 | +148.31 | 0 | 0 |
| 2025/11/05 | 140 | -0.5 | -0.36 | 746 | 10,381.04 | 159 | 21.32 | 2,208.05 | 21.27 | 2,214.7 | 21.33 | +6.65 | +418.24 | 0 | 0 |
| 2025/11/04 | 140.5 | +2.5 | +1.81 | 2,104 | 29,447.94 | 408 | 19.39 | 5,694.55 | 19.34 | 5,720.65 | 19.43 | +26.1 | +639.71 | 0 | 0 |
| 2025/11/03 | 138 | +1 | +0.73 | 831 | 11,403.78 | 260 | 31.29 | 3,562.35 | 31.24 | 3,573.55 | 31.34 | +11.2 | +430.77 | 0 | 0 |
| 2025/10/31 | 137 | +0 | +0 | 762 | 10,462.95 | 130 | 17.07 | 1,784.4 | 17.05 | 1,788.85 | 17.1 | +4.45 | +342.31 | 0 | 0 |
| 2025/10/30 | 137 | -0.5 | -0.36 | 938 | 12,855.35 | 298 | 31.76 | 4,080.4 | 31.74 | 4,092.9 | 31.84 | +12.5 | +419.46 | 0 | 0 |
| 2025/10/29 | 137.5 | +0 | +0 | 1,065 | 14,579.46 | 279 | 26.19 | 3,808 | 26.12 | 3,824.65 | 26.23 | +16.65 | +596.77 | 0 | 0 |
| 2025/10/28 | 137.5 | -2.5 | -1.79 | 1,853 | 25,381.81 | 615 | 33.19 | 8,421.15 | 33.18 | 8,446.6 | 33.28 | +25.45 | +413.82 | 1 | 0.05 |
| 2025/10/27 | 140 | +6 | +4.48 | 5,460 | 76,514.69 | 2,375 | 43.5 | 33,248.85 | 43.45 | 33,210.45 | 43.4 | -38.4 | -161.68 | 1 | 0.02 |
| 2025/10/23 | 134 | -2.5 | -1.83 | 8,852 | 123,068.27 | 4,263 | 48.16 | 59,609.25 | 48.44 | 59,040.3 | 47.97 | -568.95 | -1,334.62 | 1 | 0.01 |
| 2025/10/22 | 136.5 | +1 | +0.74 | 6,910 | 93,437.12 | 3,278 | 47.44 | 44,123.4 | 47.22 | 44,625.75 | 47.76 | +502.35 | +1,532.49 | 2 | 0.03 |
| 2025/10/21 | 135.5 | -1 | -0.73 | 1,362 | 18,477.4 | 250 | 18.35 | 3,390.6 | 18.35 | 3,411.55 | 18.46 | +20.95 | +838 | 0 | 0 |
| 2025/10/20 | 136.5 | -9.5 | -6.51 | 2,699 | 37,213.36 | 664 | 24.6 | 9,151.55 | 24.59 | 9,252.05 | 24.86 | +100.5 | +1,513.55 | 0 | 0 |
| 2025/10/17 | 146 | +5.5 | +3.91 | 1,715 | 24,683.19 | 367 | 21.4 | 5,244.7 | 21.25 | 5,300.9 | 21.48 | +56.2 | +1,531.34 | 0 | 0 |
| 2025/10/16 | 140.5 | +2 | +1.44 | 490 | 6,868.3 | 105 | 21.42 | 1,468.9 | 21.39 | 1,472.15 | 21.43 | +3.25 | +309.52 | 0 | 0 |
| 2025/10/15 | 138.5 | -1.5 | -1.07 | 2,187 | 30,287.04 | 339 | 15.5 | 4,694.5 | 15.5 | 4,694.8 | 15.5 | +0.3 | +8.85 | 0 | 0 |
| 2025/10/14 | 140 | +0 | +0 | 733 | 10,233.79 | 128 | 17.47 | 1,787.4 | 17.47 | 1,791.05 | 17.5 | +3.65 | +285.16 | 0 | 0 |
| 2025/10/13 | 140 | +2.5 | +1.82 | 707 | 9,781.75 | 242 | 34.21 | 3,332.65 | 34.07 | 3,332.1 | 34.06 | -0.55 | -22.73 | 0 | 0 |
| 2025/10/09 | 137.5 | -1 | -0.72 | 490 | 6,731.96 | 122 | 24.91 | 1,678.05 | 24.93 | 1,679.35 | 24.95 | +1.3 | +106.56 | 0 | 0 |
| 2025/10/08 | 138.5 | -0.5 | -0.36 | 842 | 11,717.78 | 166 | 19.71 | 2,300.5 | 19.63 | 2,308.55 | 19.7 | +8.05 | +484.94 | 0 | 0 |
| 2025/10/07 | 139 | +1 | +0.72 | 697 | 9,621.2 | 176 | 25.25 | 2,429 | 25.25 | 2,435.65 | 25.32 | +6.65 | +377.84 | 0 | 0 |
| 2025/10/03 | 138 | +0 | +0 | 288 | 3,958.59 | 42 | 14.58 | 576.45 | 14.56 | 577.8 | 14.6 | +1.35 | +321.43 | 0 | 0 |
| 2025/10/02 | 138 | -0.5 | -0.36 | 972 | 13,255.38 | 333 | 34.26 | 4,542.15 | 34.27 | 4,554.55 | 34.36 | +12.4 | +372.37 | 0 | 0 |
| 2025/10/01 | 138.5 | -2 | -1.42 | 870 | 12,045.82 | 264 | 30.34 | 3,651.85 | 30.32 | 3,659.6 | 30.38 | +7.75 | +293.56 | 0 | 0 |
| 2025/09/30 | 140.5 | +3 | +2.18 | 866 | 12,107.37 | 214 | 24.71 | 2,981.25 | 24.62 | 2,988.35 | 24.68 | +7.1 | +331.78 | 0 | 0 |
| 2025/09/26 | 137.5 | -1.5 | -1.08 | 1,475 | 20,605.11 | 542 | 36.75 | 7,579.2 | 36.78 | 7,581.4 | 36.79 | +2.2 | +40.59 | 0 | 0 |
| 2025/09/25 | 139 | +3 | +2.21 | 1,411 | 19,673.88 | 250 | 17.71 | 3,467.95 | 17.63 | 3,480.65 | 17.69 | +12.7 | +508 | 1 | 0.07 |
| 2025/09/24 | 136 | +2 | +1.49 | 854 | 11,597.54 | 138 | 16.15 | 1,868 | 16.11 | 1,875.7 | 16.17 | +7.7 | +557.97 | 0 | 0 |
| 2025/09/23 | 134 | +0.5 | +0.37 | 737 | 9,863.01 | 209 | 28.34 | 2,787.75 | 28.26 | 2,802.9 | 28.42 | +15.15 | +724.88 | 0 | 0 |
| 2025/09/22 | 133.5 | +1.5 | +1.14 | 517 | 6,903.19 | 129 | 24.94 | 1,722.9 | 24.96 | 1,723.65 | 24.97 | +0.75 | +58.14 | 0 | 0 |
| 2025/09/19 | 132 | +2 | +1.54 | 1,013 | 13,427.54 | 271 | 26.75 | 3,582.6 | 26.68 | 3,592.7 | 26.76 | +10.1 | +372.69 | 0 | 0 |
| 2025/09/18 | 130 | +0.5 | +0.39 | 743 | 9,613.56 | 251 | 33.79 | 3,248 | 33.79 | 3,256.85 | 33.88 | +8.85 | +352.59 | 0 | 0 |
| 2025/09/17 | 129.5 | -2.5 | -1.89 | 698 | 9,050.43 | 117 | 16.75 | 1,516.45 | 16.76 | 1,520.9 | 16.8 | +4.45 | +380.34 | 0 | 0 |
| 2025/09/16 | 132 | -1.5 | -1.12 | 1,302 | 17,015.24 | 331 | 25.42 | 4,319.65 | 25.39 | 4,341.45 | 25.52 | +21.8 | +658.61 | 0 | 0 |
| 2025/09/15 | 133.5 | -3 | -2.2 | 628 | 8,408.5 | 108 | 17.21 | 1,448.25 | 17.22 | 1,457.05 | 17.33 | +8.8 | +814.81 | 0 | 0 |
| 2025/09/12 | 136.5 | +0 | +0 | 600 | 8,182.43 | 182 | 30.32 | 2,481.4 | 30.33 | 2,486.4 | 30.39 | +5 | +274.73 | 0 | 0 |
| 2025/09/11 | 136.5 | -1 | -0.73 | 727 | 9,914.49 | 272 | 37.44 | 3,710.2 | 37.42 | 3,711.75 | 37.44 | +1.55 | +56.99 | 0 | 0 |
| 2025/09/10 | 137.5 | +2 | +1.48 | 1,067 | 14,631.73 | 298 | 27.94 | 4,085.9 | 27.92 | 4,088.45 | 27.94 | +2.55 | +85.57 | 0 | 0 |
| 2025/09/09 | 135.5 | +0.5 | +0.37 | 590 | 7,958.97 | 180 | 30.5 | 2,423.25 | 30.45 | 2,432 | 30.56 | +8.75 | +486.11 | 0 | 0 |
| 2025/09/08 | 135 | +3 | +2.27 | 1,040 | 14,020.57 | 127 | 12.21 | 1,701.75 | 12.14 | 1,712.5 | 12.21 | +10.75 | +846.46 | 0 | 0 |
| 2025/09/05 | 132 | -2 | -1.49 | 371 | 4,914.06 | 31 | 8.36 | 410.85 | 8.36 | 411 | 8.36 | +0.15 | +48.39 | 0 | 0 |
| 2025/09/04 | 134 | -1 | -0.74 | 427 | 5,710.96 | 101 | 23.65 | 1,352.35 | 23.68 | 1,352.45 | 23.68 | +0.1 | +9.9 | 0 | 0 |
| 2025/09/03 | 135 | +1 | +0.75 | 281 | 3,787.24 | 75 | 26.71 | 1,010.6 | 26.68 | 1,012.35 | 26.73 | +1.75 | +233.33 | 1 | 0.36 |
| 2025/09/02 | 134 | +1 | +0.75 | 258 | 3,433.41 | 44 | 17.09 | 585.45 | 17.05 | 587.45 | 17.11 | +2 | +454.55 | 0 | 0 |
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。
