1773
139
TWD-2.50 (-1.77%)
2026.02.06收盤
勝一－現股當沖
勝一最新現股當沖狀況
整理勝一最新(2026/02/05) 當沖狀況。整體成交張數為91張，佔整體市場成交張數的25.25%。當日現股當沖之總損益為+9,500元、每張平均損益則為+104元。
開盤價
140
收盤價
139
當日範圍
136.5 - 140
成交張數
637
開盤價(昨)
141.5
收盤價(昨)
141.5
昨日範圍
140 - 142.5
成交張數(昨)
360
成交金額
8813.41萬
成交金額(昨)
5077.87萬
52週範圍
112.5 - 169
發行股數
3億
市值
417億
現股當沖－歷史逐日資訊
開盤價
140
收盤價
139
成交張數
637
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 | 141.5 | -1 | -0.7 | 360 | 5,082.88 | 91 | 25.25 | 1,286 | 25.3 | 1,286.95 | 25.32 | +0.95 | +104.4 | 0 | 0 |
| 2026/02/04 | 142.5 | +2 | +1.42 | 502 | 7,186.61 | 72 | 14.34 | 1,028.55 | 14.31 | 1,030.85 | 14.34 | +2.3 | +319.44 | 0 | 0 |
| 2026/02/03 | 140.5 | +1.5 | +1.08 | 419 | 5,913.21 | 100 | 23.85 | 1,408.9 | 23.83 | 1,408.9 | 23.83 | +0 | +0 | 0 | 0 |
| 2026/02/02 | 139 | -4 | -2.8 | 885 | 12,382.96 | 125 | 14.12 | 1,750.65 | 14.14 | 1,753.25 | 14.16 | +2.6 | +208 | 0 | 0 |
| 2026/01/30 | 143 | -3 | -2.05 | 914 | 13,217.15 | 161 | 17.62 | 2,324.9 | 17.59 | 2,347.05 | 17.76 | +22.15 | +1,375.78 | 0 | 0 |
| 2026/01/29 | 146 | -2 | -1.35 | 543 | 7,944.82 | 100 | 18.41 | 1,462.75 | 18.41 | 1,464.3 | 18.43 | +1.55 | +155 | 1 | 0.18 |
| 2026/01/28 | 148 | -1.5 | -1 | 700 | 10,350.07 | 60 | 8.57 | 888.45 | 8.58 | 891.7 | 8.62 | +3.25 | +541.67 | 0 | 0 |
| 2026/01/27 | 149.5 | +0.5 | +0.34 | 774 | 11,545.39 | 153 | 19.76 | 2,282.1 | 19.77 | 2,282.2 | 19.77 | +0.1 | +6.54 | 0 | 0 |
| 2026/01/26 | 149 | -8.5 | -5.4 | 2,252 | 33,914.84 | 549 | 24.38 | 8,319.95 | 24.53 | 8,304.95 | 24.49 | -15 | -273.22 | 3 | 0.13 |
| 2026/01/23 | 157.5 | +2 | +1.29 | 1,016 | 15,889.16 | 268 | 26.38 | 4,177.95 | 26.29 | 4,189.6 | 26.37 | +11.65 | +434.7 | 1 | 0.1 |
| 2026/01/22 | 155.5 | +0.5 | +0.32 | 701 | 10,942.13 | 115 | 16.4 | 1,794.05 | 16.4 | 1,795.7 | 16.41 | +1.65 | +143.48 | 0 | 0 |
| 2026/01/21 | 155 | -2.5 | -1.59 | 1,103 | 17,107.69 | 199 | 18.05 | 3,091.15 | 18.07 | 3,091.65 | 18.07 | +0.5 | +25.13 | 3 | 0.27 |
| 2026/01/20 | 157.5 | -3 | -1.87 | 1,085 | 17,091.88 | 230 | 21.19 | 3,620.4 | 21.18 | 3,632.45 | 21.25 | +12.05 | +523.91 | 2 | 0.18 |
| 2026/01/19 | 160.5 | +1 | +0.63 | 3,024 | 48,523.73 | 960 | 31.74 | 15,376.55 | 31.69 | 15,420.35 | 31.78 | +43.8 | +456.25 | 2 | 0.07 |
| 2026/01/16 | 159.5 | +2.5 | +1.59 | 2,103 | 33,119.43 | 778 | 37 | 12,243.95 | 36.97 | 12,295.7 | 37.13 | +51.75 | +665.17 | 1 | 0.05 |
| 2026/01/15 | 157 | -3 | -1.88 | 1,425 | 22,434.7 | 350 | 24.57 | 5,511.4 | 24.57 | 5,518.35 | 24.6 | +6.95 | +198.57 | 5 | 0.35 |
| 2026/01/14 | 160 | -0.5 | -0.31 | 2,085 | 33,909.17 | 779 | 37.36 | 12,736.15 | 37.56 | 12,674.3 | 37.38 | -61.85 | -793.97 | 0 | 0 |
| 2026/01/13 | 160.5 | -1.5 | -0.93 | 2,019 | 32,467.28 | 914 | 45.28 | 14,701.2 | 45.28 | 14,723.6 | 45.35 | +22.4 | +245.08 | 0 | 0 |
| 2026/01/12 | 162 | -4.5 | -2.7 | 2,648 | 43,646.85 | 901 | 34.03 | 14,885.7 | 34.1 | 14,895.2 | 34.13 | +9.5 | +105.44 | 1 | 0.04 |
| 2026/01/09 | 166.5 | +2.5 | +1.52 | 3,020 | 48,906.74 | 1,429 | 47.33 | 22,961.75 | 46.95 | 23,207.4 | 47.45 | +245.65 | +1,719.03 | 4 | 0.13 |
| 2026/01/08 | 164 | -5 | -2.96 | 3,894 | 65,306.12 | 1,486 | 38.17 | 24,981.05 | 38.25 | 25,000.35 | 38.28 | +19.3 | +129.88 | 4 | 0.1 |
| 2026/01/07 | 169 | +13.5 | +8.68 | 6,696 | 110,486.85 | 2,748 | 41.04 | 45,123.7 | 40.84 | 45,580.05 | 41.25 | +456.35 | +1,660.66 | 7 | 0.1 |
| 2026/01/06 | 155.5 | +3 | +1.97 | 3,030 | 47,097.66 | 937 | 30.92 | 14,523.95 | 30.84 | 14,576.75 | 30.95 | +52.8 | +563.5 | 6 | 0.2 |
| 2026/01/05 | 152.5 | +8 | +5.54 | 3,570 | 54,120.11 | 995 | 27.87 | 15,001.95 | 27.72 | 15,074.05 | 27.85 | +72.1 | +724.62 | 3 | 0.08 |
| 2026/01/02 | 144.5 | +6.5 | +4.71 | 1,357 | 19,360.06 | 107 | 7.89 | 1,516.05 | 7.83 | 1,525.2 | 7.88 | +9.15 | +855.14 | 0 | 0 |
| 2025/12/31 | 138 | -0.5 | -0.36 | 320 | 4,421.69 | 38 | 11.86 | 525 | 11.87 | 525.4 | 11.88 | +0.4 | +105.26 | 0 | 0 |
| 2025/12/30 | 138.5 | -0.5 | -0.36 | 298 | 4,124.88 | 49 | 16.42 | 676.35 | 16.4 | 677.45 | 16.42 | +1.1 | +224.49 | 0 | 0 |
| 2025/12/29 | 139 | +1.5 | +1.09 | 230 | 3,172.84 | 13 | 5.66 | 179.25 | 5.65 | 180.3 | 5.68 | +1.05 | +807.69 | 0 | 0 |
| 2025/12/26 | 137.5 | +0 | +0 | 140 | 1,926.53 | 10 | 7.16 | 137.65 | 7.14 | 138.15 | 7.17 | +0.5 | +500 | 0 | 0 |
| 2025/12/19 | 134.5 | +0.5 | +0.37 | 265 | 3,583.82 | 39 | 14.7 | 526.1 | 14.68 | 527.4 | 14.72 | +1.3 | +333.33 | 0 | 0 |
| 2025/12/18 | 134 | -0.5 | -0.37 | 228 | 3,049.11 | 36 | 15.81 | 482.3 | 15.82 | 481.7 | 15.8 | -0.6 | -166.67 | 0 | 0 |
| 2025/12/17 | 134.5 | -1 | -0.74 | 280 | 3,770.93 | 61 | 21.79 | 821.45 | 21.78 | 822.85 | 21.82 | +1.4 | +229.51 | 0 | 0 |
| 2025/12/16 | 135.5 | -2 | -1.45 | 553 | 7,432.53 | 74 | 13.39 | 995.45 | 13.39 | 998.2 | 13.43 | +2.75 | +371.62 | 0 | 0 |
| 2025/12/15 | 137.5 | -1 | -0.72 | 212 | 2,902.38 | 25 | 11.78 | 341.9 | 11.78 | 342.65 | 11.81 | +0.75 | +300 | 0 | 0 |
| 2025/11/26 | 138.5 | +4 | +2.97 | 260 | 3,717.28 | 27 | 10.04 | 370.15 | 9.96 | 374.7 | 10.08 | +4.55 | +1,685.19 | 0 | 0 |
| 2025/11/25 | 134.5 | +0.5 | +0.37 | 101 | 1,363.49 | 12 | 11.86 | 161.3 | 11.83 | 162.1 | 11.89 | +0.8 | +666.67 | 0 | 0 |
| 2025/11/24 | 134 | +1 | +0.75 | 236 | 3,152.43 | 62 | 26.31 | 828.75 | 26.29 | 830.4 | 26.34 | +1.65 | +266.13 | 0 | 0 |
| 2025/11/21 | 133 | -1 | -0.75 | 272 | 3,616.37 | 61 | 22.44 | 810.9 | 22.42 | 812.5 | 22.47 | +1.6 | +262.3 | 0 | 0 |
| 2025/11/20 | 134 | +2 | +1.52 | 240 | 3,241.43 | 57 | 23.77 | 768.55 | 23.71 | 769.9 | 23.75 | +1.35 | +236.84 | 0 | 0 |
| 2025/11/19 | 132 | -1.5 | -1.12 | 450 | 5,948 | 92 | 20.44 | 1,217.05 | 20.46 | 1,215.5 | 20.44 | -1.55 | -168.48 | 0 | 0 |
| 2025/11/18 | 133.5 | -4.5 | -3.26 | 647 | 8,755.49 | 94 | 14.52 | 1,270.2 | 14.51 | 1,272.85 | 14.54 | +2.65 | +281.91 | 0 | 0 |
| 2025/11/17 | 138 | -4 | -2.82 | 701 | 9,757.5 | 136 | 19.4 | 1,898.1 | 19.45 | 1,898.7 | 19.46 | +0.6 | +44.12 | 0 | 0 |
| 2025/11/14 | 142 | -1 | -0.7 | 427 | 6,093.73 | 90 | 21.09 | 1,281.6 | 21.03 | 1,284.6 | 21.08 | +3 | +333.33 | 0 | 0 |
| 2025/11/13 | 143 | +1.5 | +1.06 | 527 | 7,542.31 | 121 | 22.95 | 1,727.7 | 22.91 | 1,731.7 | 22.96 | +4 | +330.58 | 4 | 0.76 |
| 2025/11/12 | 141.5 | +1.5 | +1.07 | 290 | 4,121.91 | 40 | 13.79 | 566.8 | 13.75 | 569.65 | 13.82 | +2.85 | +712.5 | 0 | 0 |
| 2025/11/11 | 140 | -1.5 | -1.06 | 293 | 4,130.32 | 39 | 13.31 | 550.15 | 13.32 | 550.8 | 13.34 | +0.65 | +166.67 | 0 | 0 |
| 2025/11/10 | 141.5 | +1 | +0.71 | 2,689 | 38,889.19 | 46 | 1.71 | 647.05 | 1.66 | 647.95 | 1.67 | +0.9 | +195.65 | 0 | 0 |
| 2025/11/07 | 140.5 | -2.5 | -1.75 | 403 | 5,671.08 | 90 | 22.32 | 1,266.35 | 22.33 | 1,265.45 | 22.31 | -0.9 | -100 | 0 | 0 |
| 2025/11/06 | 143 | +0 | +0 | 279 | 3,990.59 | 39 | 13.96 | 556.35 | 13.94 | 558.35 | 13.99 | +2 | +512.82 | 0 | 0 |
| 2025/11/05 | 143 | -1 | -0.69 | 328 | 4,670.11 | 83 | 25.31 | 1,178.35 | 25.23 | 1,183.8 | 25.35 | +5.45 | +656.63 | 0 | 0 |
| 2025/11/04 | 144 | +0.5 | +0.35 | 355 | 5,110.31 | 72 | 20.28 | 1,033.75 | 20.23 | 1,038.25 | 20.32 | +4.5 | +625 | 0 | 0 |
| 2025/11/03 | 143.5 | -2.5 | -1.71 | 496 | 7,143.62 | 84 | 16.93 | 1,210.7 | 16.95 | 1,214.35 | 17 | +3.65 | +434.52 | 0 | 0 |
| 2025/10/31 | 146 | +4 | +2.82 | 887 | 12,964.23 | 149 | 16.8 | 2,171.75 | 16.75 | 2,173.05 | 16.76 | +1.3 | +87.25 | 0 | 0 |
| 2025/10/30 | 142 | +1 | +0.71 | 544 | 7,760.14 | 86 | 15.82 | 1,226.1 | 15.8 | 1,227.8 | 15.82 | +1.7 | +197.67 | 10 | 1.84 |
| 2025/10/29 | 141 | +2 | +1.44 | 572 | 8,101.93 | 122 | 21.32 | 1,724.8 | 21.29 | 1,728.2 | 21.33 | +3.4 | +278.69 | 0 | 0 |
| 2025/10/28 | 139 | -1 | -0.71 | 370 | 5,176.33 | 23 | 6.21 | 322.55 | 6.23 | 321 | 6.2 | -1.55 | -673.91 | 0 | 0 |
| 2025/10/27 | 140 | -2.5 | -1.75 | 507 | 7,130.64 | 62 | 12.23 | 874.6 | 12.27 | 874.65 | 12.27 | +0.05 | +8.06 | 0 | 0 |
| 2025/10/23 | 142.5 | +0.5 | +0.35 | 595 | 8,524.36 | 142 | 23.85 | 2,033.3 | 23.85 | 2,040.05 | 23.93 | +6.75 | +475.35 | 0 | 0 |
| 2025/10/22 | 142 | -2 | -1.39 | 493 | 7,025.97 | 103 | 20.91 | 1,473.4 | 20.97 | 1,470.5 | 20.93 | -2.9 | -281.55 | 0 | 0 |
| 2025/10/21 | 144 | -1.5 | -1.03 | 603 | 8,758.63 | 120 | 19.9 | 1,748.5 | 19.96 | 1,745.6 | 19.93 | -2.9 | -241.67 | 0 | 0 |
| 2025/10/20 | 145.5 | -0.5 | -0.34 | 566 | 8,223.8 | 68 | 12 | 986.3 | 11.99 | 988.8 | 12.02 | +2.5 | +367.65 | 0 | 0 |
| 2025/10/17 | 146 | -3.5 | -2.34 | 649 | 9,557.01 | 127 | 19.56 | 1,871.95 | 19.59 | 1,875.65 | 19.63 | +3.7 | +291.34 | 0 | 0 |
| 2025/10/16 | 149.5 | +3.5 | +2.4 | 1,105 | 16,445.45 | 165 | 14.93 | 2,444.15 | 14.86 | 2,456.85 | 14.94 | +12.7 | +769.7 | 0 | 0 |
| 2025/10/15 | 146 | +2 | +1.39 | 489 | 7,085.05 | 106 | 21.7 | 1,531.8 | 21.62 | 1,537.6 | 21.7 | +5.8 | +547.17 | 1 | 0.2 |
| 2025/10/14 | 144 | -1 | -0.69 | 1,191 | 17,396.5 | 266 | 22.33 | 3,880.9 | 22.31 | 3,890.95 | 22.37 | +10.05 | +377.82 | 3 | 0.25 |
| 2025/10/13 | 145 | +0 | +0 | 1,205 | 17,322.32 | 371 | 30.79 | 5,296.7 | 30.58 | 5,329.3 | 30.77 | +32.6 | +878.71 | 0 | 0 |
| 2025/10/09 | 145 | +3 | +2.11 | 964 | 13,893.22 | 173 | 17.95 | 2,485.8 | 17.89 | 2,496.9 | 17.97 | +11.1 | +641.62 | 0 | 0 |
| 2025/10/08 | 142 | -1.5 | -1.05 | 646 | 9,217 | 134 | 20.74 | 1,910.9 | 20.73 | 1,910.85 | 20.73 | -0.05 | -3.73 | 1 | 0.15 |
| 2025/10/07 | 143.5 | +2.5 | +1.77 | 1,272 | 18,285.16 | 298 | 23.44 | 4,283.5 | 23.43 | 4,283.4 | 23.43 | -0.1 | -3.36 | 0 | 0 |
| 2025/10/03 | 141 | +3.5 | +2.55 | 1,156 | 16,246.13 | 248 | 21.46 | 3,478.45 | 21.41 | 3,487.9 | 21.47 | +9.45 | +381.05 | 1 | 0.09 |
| 2025/10/02 | 137.5 | +1 | +0.73 | 369 | 5,076.57 | 52 | 14.07 | 715.2 | 14.09 | 715.3 | 14.09 | +0.1 | +19.23 | 0 | 0 |
| 2025/10/01 | 136.5 | +1.5 | +1.11 | 582 | 7,976.91 | 90 | 15.46 | 1,234.15 | 15.47 | 1,233.75 | 15.47 | -0.4 | -44.44 | 0 | 0 |
| 2025/09/30 | 135 | +2 | +1.5 | 348 | 4,672 | 64 | 18.37 | 856.3 | 18.33 | 858.65 | 18.38 | +2.35 | +367.19 | 0 | 0 |
| 2025/09/26 | 133 | -3 | -2.21 | 772 | 10,258.21 | 116 | 15.03 | 1,543.4 | 15.05 | 1,544.4 | 15.06 | +1 | +86.21 | 0 | 0 |
| 2025/09/25 | 136 | -0.5 | -0.37 | 351 | 4,803.84 | 87 | 24.81 | 1,194.6 | 24.87 | 1,193.35 | 24.84 | -1.25 | -143.68 | 0 | 0 |
| 2025/09/24 | 136.5 | -1.5 | -1.09 | 478 | 6,548.54 | 57 | 11.93 | 781.3 | 11.93 | 783 | 11.96 | +1.7 | +298.25 | 0 | 0 |
| 2025/09/23 | 138 | +1 | +0.73 | 499 | 6,901.21 | 96 | 19.25 | 1,326.85 | 19.23 | 1,329.25 | 19.26 | +2.4 | +250 | 0 | 0 |
| 2025/09/22 | 137 | +1 | +0.74 | 302 | 4,151.01 | 30 | 9.94 | 412.45 | 9.94 | 412.75 | 9.94 | +0.3 | +100 | 0 | 0 |
| 2025/09/19 | 136 | -1 | -0.73 | 1,051 | 14,334.64 | 203 | 19.31 | 2,762.15 | 19.27 | 2,776.2 | 19.37 | +14.05 | +692.12 | 0 | 0 |
| 2025/09/18 | 137 | +0.5 | +0.37 | 370 | 5,086.53 | 67 | 18.13 | 921.85 | 18.12 | 922.6 | 18.14 | +0.75 | +111.94 | 0 | 0 |
| 2025/09/17 | 136.5 | -2 | -1.44 | 809 | 11,100.95 | 221 | 27.3 | 3,022.95 | 27.23 | 3,039.65 | 27.38 | +16.7 | +755.66 | 1 | 0.12 |
| 2025/09/16 | 138.5 | +0 | +0 | 388 | 5,373.5 | 63 | 16.25 | 873.35 | 16.25 | 874.55 | 16.28 | +1.2 | +190.48 | 0 | 0 |
| 2025/09/15 | 138.5 | +0 | +0 | 355 | 4,920.74 | 81 | 22.8 | 1,122.4 | 22.81 | 1,122.4 | 22.81 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 138.5 | +0 | +0 | 471 | 6,555.58 | 70 | 14.85 | 975.25 | 14.88 | 976.6 | 14.9 | +1.35 | +192.86 | 0 | 0 |
| 2025/09/11 | 138.5 | -4.5 | -3.15 | 1,484 | 20,740.72 | 151 | 10.17 | 2,112.45 | 10.19 | 2,125.15 | 10.25 | +12.7 | +841.06 | 0 | 0 |
| 2025/09/10 | 143 | +0.5 | +0.35 | 694 | 9,932.61 | 133 | 19.18 | 1,902.8 | 19.16 | 1,905.65 | 19.19 | +2.85 | +214.29 | 0 | 0 |
| 2025/09/09 | 142.5 | -1 | -0.7 | 1,033 | 14,783.25 | 234 | 22.65 | 3,355.35 | 22.7 | 3,362.05 | 22.74 | +6.7 | +286.32 | 0 | 0 |
| 2025/09/08 | 143.5 | -4.5 | -3.04 | 1,992 | 28,695.23 | 420 | 21.09 | 6,050.35 | 21.08 | 6,061.8 | 21.12 | +11.45 | +272.62 | 0 | 0 |
| 2025/09/05 | 148 | +0.5 | +0.34 | 1,107 | 16,343.16 | 298 | 26.91 | 4,401.55 | 26.93 | 4,398.45 | 26.91 | -3.1 | -104.03 | 0 | 0 |
| 2025/09/04 | 147.5 | -5.5 | -3.59 | 2,271 | 33,955.17 | 684 | 30.12 | 10,221 | 30.1 | 10,231.4 | 30.13 | +10.4 | +152.05 | 2 | 0.09 |
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。
