1618
43.45
TWD-0.70 (-1.59%)
2026.02.06收盤
合機－現股當沖
合機最新現股當沖狀況
整理合機最新(2026/02/05) 當沖狀況。整體成交張數為239張，佔整體市場成交張數的27.72%。當日現股當沖之總損益為+3.96萬元、每張平均損益則為+166元。
開盤價
43.3
收盤價
43.45
當日範圍
42.7 - 43.75
成交張數
1,141
開盤價(昨)
44.4
收盤價(昨)
44.15
昨日範圍
44.05 - 45.1
成交張數(昨)
862
成交金額
4935.71萬
成交金額(昨)
3824.30萬
52週範圍
31.4 - 52.6
發行股數
2億
市值
84億
現股當沖－歷史逐日資訊
開盤價
43.3
收盤價
43.45
成交張數
1,141
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(%) | ||||||
| 2026/02/05 | 44.15 | -0.55 | -1.23 | 862 | 3,825.29 | 239 | 27.72 | 1,060.34 | 27.72 | 1,064.3 | 27.82 | +3.96 | +165.69 | 1 | 0.12 |
| 2026/02/04 | 44.7 | -0.1 | -0.22 | 866 | 3,888.62 | 249 | 28.74 | 1,117.22 | 28.73 | 1,120.74 | 28.82 | +3.52 | +141.16 | 0 | 0 |
| 2026/02/03 | 44.8 | +0.5 | +1.13 | 1,009 | 4,531.77 | 321 | 31.82 | 1,440.33 | 31.78 | 1,444.18 | 31.87 | +3.85 | +120.09 | 0 | 0 |
| 2026/02/02 | 44.3 | -1.25 | -2.74 | 1,696 | 7,560.51 | 526 | 31.01 | 2,342.2 | 30.98 | 2,355.68 | 31.16 | +13.47 | +256.08 | 0 | 0 |
| 2026/01/30 | 45.55 | -1.95 | -4.11 | 1,975 | 9,110.17 | 477 | 24.15 | 2,209.39 | 24.25 | 2,206.59 | 24.22 | -2.79 | -58.6 | 0 | 0 |
| 2026/01/29 | 47.5 | -0.75 | -1.55 | 2,469 | 11,671.73 | 949 | 38.43 | 4,483.77 | 38.42 | 4,491.69 | 38.48 | +7.92 | +83.4 | 1 | 0.04 |
| 2026/01/28 | 48.25 | +0.9 | +1.9 | 3,012 | 14,448.46 | 1,213 | 40.27 | 5,829.52 | 40.35 | 5,823.87 | 40.31 | -5.66 | -46.62 | 2 | 0.07 |
| 2026/01/27 | 47.35 | -1.35 | -2.77 | 3,511 | 16,728.51 | 735 | 20.93 | 3,510.22 | 20.98 | 3,508.87 | 20.98 | -1.35 | -18.44 | 0 | 0 |
| 2026/01/26 | 48.7 | -1.4 | -2.79 | 4,981 | 24,223.68 | 1,351 | 27.12 | 6,582.65 | 27.17 | 6,588.08 | 27.2 | +5.43 | +40.23 | 0 | 0 |
| 2026/01/23 | 50.1 | +0.8 | +1.62 | 17,642 | 89,567.58 | 7,922 | 44.9 | 40,221.94 | 44.91 | 40,189.29 | 44.87 | -32.66 | -41.22 | 65 | 0.37 |
| 2026/01/22 | 49.3 | +2.5 | +5.34 | 20,766 | 103,217.94 | 9,733 | 46.87 | 48,381.54 | 46.87 | 48,410.37 | 46.9 | +28.84 | +29.63 | 9 | 0.04 |
| 2026/01/21 | 46.8 | +1.4 | +3.08 | 5,793 | 27,043.87 | 1,667 | 28.78 | 7,739.84 | 28.62 | 7,786.44 | 28.79 | +46.6 | +279.57 | 4 | 0.07 |
| 2026/01/20 | 45.4 | +0.8 | +1.79 | 3,109 | 14,065.7 | 794 | 25.54 | 3,564.41 | 25.34 | 3,581.12 | 25.46 | +16.71 | +210.45 | 3 | 0.1 |
| 2026/01/19 | 44.6 | +0.9 | +2.06 | 2,839 | 12,622.56 | 661 | 23.28 | 2,923.84 | 23.16 | 2,928.88 | 23.2 | +5.04 | +76.17 | 2 | 0.07 |
| 2026/01/16 | 43.7 | +0.9 | +2.1 | 2,525 | 11,059.33 | 427 | 16.91 | 1,860.64 | 16.82 | 1,870.18 | 16.91 | +9.54 | +223.42 | 4 | 0.16 |
| 2026/01/15 | 42.8 | +0.15 | +0.35 | 726 | 3,102.92 | 184 | 25.35 | 785.32 | 25.31 | 786.4 | 25.34 | +1.09 | +59.24 | 0 | 0 |
| 2026/01/14 | 42.65 | +1.15 | +2.77 | 1,323 | 5,635.83 | 248 | 18.75 | 1,050.4 | 18.64 | 1,056.35 | 18.74 | +5.95 | +239.72 | 0 | 0 |
| 2026/01/13 | 41.5 | -0.35 | -0.84 | 583 | 2,426.8 | 222 | 38.07 | 925.01 | 38.12 | 924.88 | 38.11 | -0.14 | -6.08 | 0 | 0 |
| 2026/01/12 | 41.85 | +0.85 | +2.07 | 824 | 3,437.66 | 192 | 23.31 | 800.82 | 23.3 | 800.52 | 23.29 | -0.29 | -15.1 | 0 | 0 |
| 2026/01/09 | 41 | +0.05 | +0.12 | 747 | 3,056.03 | 196 | 26.22 | 800.72 | 26.2 | 801.87 | 26.24 | +1.16 | +58.93 | 0 | 0 |
| 2026/01/08 | 40.95 | -1.9 | -4.43 | 2,190 | 8,996.16 | 254 | 11.6 | 1,043.48 | 11.6 | 1,044.69 | 11.61 | +1.21 | +47.64 | 2 | 0.09 |
| 2026/01/07 | 42.85 | +0.4 | +0.94 | 719 | 3,066.42 | 113 | 15.72 | 479.53 | 15.64 | 482.41 | 15.73 | +2.88 | +254.87 | 0 | 0 |
| 2026/01/06 | 42.45 | +0.2 | +0.47 | 562 | 2,394.54 | 89 | 15.85 | 379.27 | 15.84 | 379.5 | 15.85 | +0.23 | +25.28 | 0 | 0 |
| 2026/01/05 | 42.25 | -0.15 | -0.35 | 513 | 2,170.03 | 93 | 18.12 | 393.06 | 18.11 | 393.83 | 18.15 | +0.77 | +82.8 | 0 | 0 |
| 2026/01/02 | 42.4 | +0.15 | +0.36 | 371 | 1,577.3 | 60 | 16.16 | 254.84 | 16.16 | 254.84 | 16.16 | -0.01 | -1.67 | 0 | 0 |
| 2025/12/31 | 42.25 | -0.3 | -0.71 | 502 | 2,129.54 | 89 | 17.72 | 378.06 | 17.75 | 378.01 | 17.75 | -0.04 | -5.06 | 1 | 0.2 |
| 2025/12/30 | 42.55 | -1.2 | -2.74 | 824 | 3,514.76 | 141 | 17.12 | 602.85 | 17.15 | 602.88 | 17.15 | +0.04 | +2.48 | 0 | 0 |
| 2025/12/29 | 43.75 | +0.1 | +0.23 | 2,707 | 11,935.12 | 924 | 34.14 | 4,083.75 | 34.22 | 4,075.76 | 34.15 | -7.99 | -86.42 | 3 | 0.11 |
| 2025/12/26 | 43.65 | +1.8 | +4.3 | 1,955 | 8,463.26 | 426 | 21.79 | 1,838.4 | 21.72 | 1,847.93 | 21.83 | +9.53 | +223.71 | 0 | 0 |
| 2025/12/19 | 41.2 | +0.35 | +0.86 | 230 | 948.23 | 27 | 11.72 | 110.94 | 11.7 | 111.21 | 11.73 | +0.27 | +98.15 | 0 | 0 |
| 2025/12/18 | 40.85 | -0.05 | -0.12 | 234 | 958.87 | 50 | 21.33 | 204.27 | 21.3 | 204.75 | 21.35 | +0.48 | +96 | 0 | 0 |
| 2025/12/17 | 40.9 | -0.15 | -0.37 | 452 | 1,856.16 | 88 | 19.45 | 360.46 | 19.42 | 361.54 | 19.48 | +1.07 | +122.16 | 0 | 0 |
| 2025/12/16 | 41.05 | -1.45 | -3.41 | 976 | 4,035.19 | 172 | 17.63 | 710.36 | 17.6 | 716.39 | 17.75 | +6.03 | +350.58 | 2 | 0.2 |
| 2025/12/15 | 42.5 | +0.15 | +0.35 | 599 | 2,555.92 | 234 | 39.09 | 997.85 | 39.04 | 998.71 | 39.07 | +0.86 | +36.97 | 0 | 0 |
| 2025/11/26 | 41.9 | +0.9 | +2.2 | 376 | 1,576.31 | 59 | 15.61 | 245.69 | 15.59 | 246.28 | 15.62 | +0.6 | +101.69 | 0 | 0 |
| 2025/11/25 | 41 | +0.5 | +1.23 | 253 | 1,034.22 | 34 | 13.45 | 138.99 | 13.44 | 139.01 | 13.44 | +0.03 | +7.35 | 0 | 0 |
| 2025/11/24 | 40.5 | +0.05 | +0.12 | 360 | 1,462.12 | 69 | 19.17 | 280.42 | 19.18 | 281.74 | 19.27 | +1.32 | +191.3 | 0 | 0 |
| 2025/11/21 | 40.45 | -0.8 | -1.94 | 644 | 2,631.43 | 231 | 35.88 | 946 | 35.95 | 947.14 | 35.99 | +1.15 | +49.78 | 0 | 0 |
| 2025/11/20 | 41.25 | +0.65 | +1.6 | 391 | 1,617.04 | 94 | 24.05 | 388.44 | 24.02 | 388.9 | 24.05 | +0.46 | +48.4 | 0 | 0 |
| 2025/11/19 | 40.6 | -0.4 | -0.98 | 748 | 3,038.16 | 126 | 16.85 | 512.05 | 16.85 | 512.86 | 16.88 | +0.81 | +64.29 | 2 | 0.27 |
| 2025/11/18 | 41 | -1.05 | -2.5 | 821 | 3,396.98 | 158 | 19.24 | 652.61 | 19.21 | 655.28 | 19.29 | +2.67 | +168.99 | 0 | 0 |
| 2025/11/17 | 42.05 | -1 | -2.32 | 711 | 3,011.73 | 78 | 10.97 | 331.05 | 10.99 | 332.74 | 11.05 | +1.7 | +217.31 | 0 | 0 |
| 2025/11/14 | 43.05 | -1.1 | -2.49 | 722 | 3,131.71 | 106 | 14.68 | 460.24 | 14.7 | 461.19 | 14.73 | +0.94 | +89.15 | 0 | 0 |
| 2025/11/13 | 44.15 | +0.65 | +1.49 | 911 | 4,025.39 | 273 | 29.95 | 1,205.38 | 29.94 | 1,205.22 | 29.94 | -0.16 | -5.86 | 0 | 0 |
| 2025/11/12 | 43.5 | -0.2 | -0.46 | 951 | 4,154.34 | 245 | 25.75 | 1,072.43 | 25.81 | 1,068.38 | 25.72 | -4.05 | -165.51 | 0 | 0 |
| 2025/11/11 | 43.7 | +1.4 | +3.31 | 982 | 4,260.33 | 168 | 17.11 | 726.12 | 17.04 | 727.2 | 17.07 | +1.08 | +64.29 | 0 | 0 |
| 2025/11/10 | 42.3 | -0.2 | -0.47 | 606 | 2,556.52 | 166 | 27.41 | 700.04 | 27.38 | 702.05 | 27.46 | +2.01 | +121.08 | 0 | 0 |
| 2025/11/07 | 42.5 | -1.3 | -2.97 | 1,592 | 6,793.13 | 468 | 29.4 | 1,995.56 | 29.38 | 2,003.16 | 29.49 | +7.61 | +162.5 | 0 | 0 |
| 2025/11/06 | 43.8 | -1.05 | -2.34 | 1,825 | 8,063.83 | 160 | 8.77 | 708.87 | 8.79 | 710.1 | 8.81 | +1.23 | +76.56 | 0 | 0 |
| 2025/11/05 | 44.85 | -0.2 | -0.44 | 673 | 3,014.37 | 200 | 29.71 | 895.02 | 29.69 | 897.48 | 29.77 | +2.46 | +122.75 | 0 | 0 |
| 2025/11/04 | 45.05 | -0.4 | -0.88 | 2,063 | 9,472.44 | 939 | 45.52 | 4,320.38 | 45.61 | 4,307.43 | 45.47 | -12.95 | -137.91 | 8 | 0.39 |
| 2025/11/03 | 45.45 | +0.8 | +1.79 | 1,897 | 8,650 | 671 | 35.38 | 3,054.55 | 35.31 | 3,063.7 | 35.42 | +9.14 | +136.29 | 1 | 0.05 |
| 2025/10/31 | 44.65 | +0.35 | +0.79 | 1,307 | 5,871.07 | 513 | 39.25 | 2,301.76 | 39.21 | 2,303.45 | 39.23 | +1.7 | +33.14 | 0 | 0 |
| 2025/10/30 | 44.3 | +0.3 | +0.68 | 1,082 | 4,832.42 | 374 | 34.57 | 1,669.01 | 34.54 | 1,669.82 | 34.55 | +0.81 | +21.79 | 0 | 0 |
| 2025/10/29 | 44 | -0.5 | -1.12 | 695 | 3,068.08 | 74 | 10.64 | 327.48 | 10.67 | 327.55 | 10.68 | +0.07 | +8.78 | 0 | 0 |
| 2025/10/28 | 44.5 | +0 | +0 | 571 | 2,538.11 | 179 | 31.32 | 795.94 | 31.36 | 795.99 | 31.36 | +0.05 | +2.79 | 0 | 0 |
| 2025/10/27 | 44.5 | +0.35 | +0.79 | 642 | 2,853.41 | 149 | 23.19 | 661.22 | 23.17 | 662.58 | 23.22 | +1.36 | +91.61 | 0 | 0 |
| 2025/10/23 | 44.15 | -0.65 | -1.45 | 689 | 3,045.71 | 102 | 14.8 | 450.82 | 14.8 | 451.81 | 14.83 | +0.98 | +96.08 | 1 | 0.15 |
| 2025/10/22 | 44.8 | +0.05 | +0.11 | 402 | 1,798.29 | 95 | 23.64 | 425.39 | 23.66 | 425.38 | 23.65 | -0.01 | -1.05 | 0 | 0 |
| 2025/10/21 | 44.75 | +0.2 | +0.45 | 590 | 2,645.39 | 97 | 16.44 | 434.69 | 16.43 | 434.75 | 16.43 | +0.06 | +5.67 | 0 | 0 |
| 2025/10/20 | 44.55 | +0.3 | +0.68 | 577 | 2,550.74 | 139 | 24.11 | 614.35 | 24.09 | 615.5 | 24.13 | +1.15 | +82.37 | 0 | 0 |
| 2025/10/17 | 44.25 | -0.4 | -0.9 | 683 | 3,029.63 | 136 | 19.91 | 603.73 | 19.93 | 606.47 | 20.02 | +2.74 | +201.47 | 0 | 0 |
| 2025/10/16 | 44.65 | +0.4 | +0.9 | 740 | 3,307.97 | 194 | 26.2 | 866.59 | 26.2 | 865.58 | 26.17 | -1 | -51.8 | 0 | 0 |
| 2025/10/15 | 44.25 | +0.15 | +0.34 | 692 | 3,054.34 | 158 | 22.83 | 697.95 | 22.85 | 697.66 | 22.84 | -0.28 | -17.72 | 0 | 0 |
| 2025/10/14 | 44.1 | -1.25 | -2.76 | 1,683 | 7,525.98 | 339 | 20.14 | 1,527.32 | 20.29 | 1,535.47 | 20.4 | +8.15 | +240.56 | 0 | 0 |
| 2025/10/13 | 45.35 | -0.9 | -1.95 | 1,293 | 5,790.96 | 482 | 37.28 | 2,158.03 | 37.27 | 2,164.34 | 37.37 | +6.31 | +130.91 | 0 | 0 |
| 2025/10/09 | 46.25 | +0 | +0 | 2,396 | 11,226.91 | 922 | 38.48 | 4,314.4 | 38.43 | 4,315.7 | 38.44 | +1.3 | +14.1 | 0 | 0 |
| 2025/10/08 | 46.25 | +0.5 | +1.09 | 1,104 | 5,105.1 | 264 | 23.91 | 1,217.68 | 23.85 | 1,217.69 | 23.85 | +0.01 | +0.38 | 0 | 0 |
| 2025/10/07 | 45.75 | +1.05 | +2.35 | 1,394 | 6,387.85 | 434 | 31.14 | 1,983.18 | 31.05 | 1,988.04 | 31.12 | +4.86 | +111.87 | 0 | 0 |
| 2025/10/03 | 44.7 | -0.05 | -0.11 | 611 | 2,736.58 | 109 | 17.84 | 488.07 | 17.84 | 488.36 | 17.85 | +0.28 | +26.15 | 1 | 0.16 |
| 2025/10/02 | 44.75 | -0.7 | -1.54 | 1,893 | 8,510.44 | 320 | 16.91 | 1,438.48 | 16.9 | 1,442.76 | 16.95 | +4.27 | +133.44 | 2 | 0.11 |
| 2025/10/01 | 45.45 | -0.85 | -1.84 | 1,193 | 5,457.67 | 126 | 10.56 | 578.75 | 10.6 | 578.34 | 10.6 | -0.41 | -32.94 | 4 | 0.34 |
| 2025/09/30 | 46.3 | +0.7 | +1.54 | 756 | 3,486.62 | 242 | 32 | 1,115.6 | 32 | 1,113.98 | 31.95 | -1.61 | -66.74 | 0 | 0 |
| 2025/09/26 | 45.6 | -1.35 | -2.88 | 3,366 | 15,491.45 | 815 | 24.21 | 3,764.56 | 24.3 | 3,774.92 | 24.37 | +10.36 | +127.12 | 1 | 0.03 |
| 2025/09/25 | 46.95 | +0.25 | +0.54 | 7,199 | 34,819.16 | 4,603 | 63.94 | 22,285.78 | 64 | 22,222.49 | 63.82 | -63.3 | -137.51 | 18 | 0.25 |
| 2025/09/24 | 46.7 | -0.25 | -0.53 | 2,034 | 9,615.6 | 948 | 46.61 | 4,487.06 | 46.66 | 4,479.38 | 46.58 | -7.68 | -81.01 | 0 | 0 |
| 2025/09/23 | 46.95 | +0.25 | +0.54 | 994 | 4,645.27 | 257 | 25.85 | 1,200.47 | 25.84 | 1,198.58 | 25.8 | -1.9 | -73.74 | 0 | 0 |
| 2025/09/22 | 46.7 | +0.4 | +0.86 | 692 | 3,228.05 | 170 | 24.57 | 793.23 | 24.57 | 793.19 | 24.57 | -0.04 | -2.06 | 0 | 0 |
| 2025/09/19 | 46.3 | -0.2 | -0.43 | 904 | 4,195.11 | 264 | 29.2 | 1,224.53 | 29.19 | 1,226.58 | 29.24 | +2.05 | +77.65 | 0 | 0 |
| 2025/09/18 | 46.5 | +0.05 | +0.11 | 782 | 3,663.94 | 295 | 37.74 | 1,382.83 | 37.74 | 1,382.56 | 37.73 | -0.27 | -8.98 | 0 | 0 |
| 2025/09/17 | 46.45 | +0.15 | +0.32 | 607 | 2,815.53 | 130 | 21.41 | 602.92 | 21.41 | 603.17 | 21.42 | +0.26 | +19.62 | 0 | 0 |
| 2025/09/16 | 46.3 | -0.4 | -0.86 | 1,453 | 6,720.93 | 213 | 14.66 | 986.95 | 14.68 | 988.02 | 14.7 | +1.07 | +50.23 | 0 | 0 |
| 2025/09/15 | 46.7 | -0.65 | -1.37 | 1,138 | 5,330.16 | 293 | 25.75 | 1,374.38 | 25.79 | 1,374.9 | 25.79 | +0.52 | +17.58 | 0 | 0 |
| 2025/09/12 | 47.35 | -0.4 | -0.84 | 1,392 | 6,615.34 | 277 | 19.9 | 1,316.79 | 19.91 | 1,318.78 | 19.94 | +1.99 | +71.84 | 0 | 0 |
| 2025/09/11 | 47.75 | -1.5 | -3.05 | 3,132 | 15,207.95 | 1,050 | 33.53 | 5,113.85 | 33.63 | 5,094.01 | 33.5 | -19.84 | -189 | 1 | 0.03 |
| 2025/09/10 | 49.25 | +0.75 | +1.55 | 4,891 | 24,123.52 | 1,775 | 36.29 | 8,732.08 | 36.2 | 8,737.43 | 36.22 | +5.36 | +30.17 | 0 | 0 |
| 2025/09/09 | 48.5 | +1.25 | +2.65 | 7,958 | 39,140.45 | 4,226 | 53.1 | 20,742.4 | 52.99 | 20,744.94 | 53 | +2.55 | +6.03 | 6 | 0.08 |
| 2025/09/08 | 47.25 | +0.45 | +0.96 | 1,244 | 5,868.24 | 387 | 31.11 | 1,824.99 | 31.1 | 1,825.32 | 31.11 | +0.33 | +8.4 | 0 | 0 |
| 2025/09/05 | 46.8 | -0.7 | -1.47 | 1,683 | 7,873.36 | 225 | 13.37 | 1,059.92 | 13.46 | 1,053.97 | 13.39 | -5.95 | -264.44 | 0 | 0 |
| 2025/09/04 | 47.5 | +1.75 | +3.83 | 1,845 | 8,691.75 | 381 | 20.65 | 1,786.58 | 20.55 | 1,794.63 | 20.65 | +8.06 | +211.55 | 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。
