2228
94
TWD-2.00 (-2.08%)
2026.02.06收盤
劍麟－現股當沖
劍麟最新現股當沖狀況
整理劍麟最新(2026/02/05) 當沖狀況。整體成交張數為69張，佔整體市場成交張數的29.87%。當日現股當沖之總損益為+2.42萬元、每張平均損益則為+351元。
開盤價
95.8
收盤價
94
當日範圍
93 - 95.8
成交張數
256
開盤價(昨)
96.1
收盤價(昨)
96
昨日範圍
95.5 - 97.7
成交張數(昨)
231
成交金額
2400.80萬
成交金額(昨)
2227.43萬
52週範圍
69.1 - 124.5
發行股數
7953萬
市值
75億
現股當沖－歷史逐日資訊
開盤價
95.8
收盤價
94
成交張數
256
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 | 96 | -0.1 | -0.1 | 231 | 2,227.23 | 69 | 29.87 | 664.62 | 29.84 | 667.04 | 29.95 | +2.42 | +350.72 | 0 | 0 |
| 2026/02/04 | 96.1 | +0.8 | +0.84 | 213 | 2,037.06 | 55 | 25.81 | 524.7 | 25.76 | 526.87 | 25.86 | +2.17 | +394.55 | 0 | 0 |
| 2026/02/03 | 95.3 | +0.7 | +0.74 | 220 | 2,089.19 | 44 | 20.03 | 418.42 | 20.03 | 419.43 | 20.08 | +1.01 | +229.55 | 0 | 0 |
| 2026/02/02 | 94.6 | -1.3 | -1.36 | 291 | 2,766.91 | 70 | 24.05 | 664.85 | 24.03 | 665.94 | 24.07 | +1.09 | +155.71 | 0 | 0 |
| 2026/01/30 | 95.9 | -1.4 | -1.44 | 586 | 5,592.93 | 119 | 20.32 | 1,137.57 | 20.34 | 1,138.21 | 20.35 | +0.64 | +53.78 | 0 | 0 |
| 2026/01/29 | 97.3 | -2.7 | -2.7 | 919 | 8,995.73 | 228 | 24.82 | 2,237.66 | 24.87 | 2,231.49 | 24.81 | -6.17 | -270.61 | 0 | 0 |
| 2026/01/28 | 100 | -1.5 | -1.48 | 578 | 5,810.34 | 63 | 10.9 | 635.05 | 10.93 | 633.85 | 10.91 | -1.2 | -190.48 | 0 | 0 |
| 2026/01/27 | 101.5 | -1 | -0.98 | 305 | 3,121.63 | 71 | 23.29 | 728.5 | 23.34 | 728.8 | 23.35 | +0.3 | +42.25 | 0 | 0 |
| 2026/01/26 | 102.5 | -0.5 | -0.49 | 605 | 6,229.53 | 189 | 31.26 | 1,944.8 | 31.22 | 1,958.3 | 31.44 | +13.5 | +714.29 | 0 | 0 |
| 2026/01/23 | 103 | +0 | +0 | 490 | 5,007.24 | 84 | 17.16 | 861 | 17.2 | 864.5 | 17.26 | +3.5 | +416.67 | 0 | 0 |
| 2026/01/22 | 103 | +1 | +0.98 | 342 | 3,533.23 | 63 | 18.44 | 651.75 | 18.45 | 651.9 | 18.45 | +0.15 | +23.81 | 0 | 0 |
| 2026/01/21 | 102 | -3.5 | -3.32 | 802 | 8,306.07 | 156 | 19.45 | 1,621.6 | 19.52 | 1,615.3 | 19.45 | -6.3 | -403.85 | 0 | 0 |
| 2026/01/20 | 105.5 | -1 | -0.94 | 446 | 4,734.22 | 88 | 19.73 | 935 | 19.75 | 933.8 | 19.72 | -1.2 | -136.36 | 0 | 0 |
| 2026/01/19 | 106.5 | -1.5 | -1.39 | 1,158 | 12,464.67 | 397 | 34.3 | 4,272.15 | 34.27 | 4,277.7 | 34.32 | +5.55 | +139.8 | 0 | 0 |
| 2026/01/16 | 108 | +2 | +1.89 | 918 | 9,822.97 | 372 | 40.52 | 3,974.1 | 40.46 | 3,990.05 | 40.62 | +15.95 | +428.76 | 0 | 0 |
| 2026/01/15 | 106 | -0.5 | -0.47 | 416 | 4,397.74 | 102 | 24.5 | 1,077.05 | 24.49 | 1,079.55 | 24.55 | +2.5 | +245.1 | 0 | 0 |
| 2026/01/14 | 106.5 | +1 | +0.95 | 524 | 5,561.64 | 103 | 19.64 | 1,089.25 | 19.59 | 1,094.85 | 19.69 | +5.6 | +543.69 | 0 | 0 |
| 2026/01/13 | 105.5 | -1 | -0.94 | 511 | 5,415.11 | 79 | 15.47 | 838.9 | 15.49 | 837.3 | 15.46 | -1.6 | -202.53 | 0 | 0 |
| 2026/01/12 | 106.5 | -3 | -2.74 | 620 | 6,663.7 | 87 | 14.02 | 935.65 | 14.04 | 933.1 | 14 | -2.55 | -293.1 | 0 | 0 |
| 2026/01/09 | 109.5 | +1 | +0.92 | 2,062 | 22,682.9 | 905 | 43.89 | 9,953.8 | 43.88 | 9,949.7 | 43.86 | -4.1 | -45.3 | 1 | 0.05 |
| 2026/01/08 | 108.5 | -1.5 | -1.36 | 2,158 | 23,575.69 | 1,164 | 53.94 | 12,702.9 | 53.88 | 12,717.85 | 53.94 | +14.95 | +128.44 | 0 | 0 |
| 2026/01/07 | 110 | +4.5 | +4.27 | 2,015 | 21,933.38 | 810 | 40.19 | 8,765.75 | 39.97 | 8,835.9 | 40.29 | +70.15 | +866.05 | 0 | 0 |
| 2026/01/06 | 105.5 | -1 | -0.94 | 611 | 6,461.97 | 106 | 17.34 | 1,121.2 | 17.35 | 1,121.7 | 17.36 | +0.5 | +47.17 | 1 | 0.16 |
| 2026/01/05 | 106.5 | -2.5 | -2.29 | 1,431 | 15,525.83 | 466 | 32.57 | 5,072.5 | 32.67 | 5,051.45 | 32.54 | -21.05 | -451.72 | 0 | 0 |
| 2026/01/02 | 109 | +3.5 | +3.32 | 1,610 | 17,423.08 | 784 | 48.69 | 8,454.05 | 48.52 | 8,498.8 | 48.78 | +44.75 | +570.79 | 1 | 0.06 |
| 2025/12/31 | 105.5 | -0.5 | -0.47 | 690 | 7,310.82 | 189 | 27.37 | 2,003.2 | 27.4 | 2,006.75 | 27.45 | +3.55 | +187.83 | 0 | 0 |
| 2025/12/30 | 106 | -2 | -1.85 | 781 | 8,290.65 | 296 | 37.92 | 3,146.3 | 37.95 | 3,150.8 | 38 | +4.5 | +152.03 | 2 | 0.26 |
| 2025/12/29 | 108 | -0.5 | -0.46 | 1,052 | 11,448.92 | 431 | 40.99 | 4,691.7 | 40.98 | 4,689.85 | 40.96 | -1.85 | -42.92 | 0 | 0 |
| 2025/12/26 | 108.5 | +3 | +2.84 | 1,214 | 13,043.8 | 452 | 37.24 | 4,852.1 | 37.2 | 4,889.45 | 37.48 | +37.35 | +826.33 | 0 | 0 |
| 2025/12/19 | 110.5 | -1 | -0.9 | 2,728 | 30,530.96 | 1,106 | 40.54 | 12,374.8 | 40.53 | 12,373.8 | 40.53 | -1 | -9.04 | 2 | 0.07 |
| 2025/12/18 | 111.5 | +0 | +0 | 2,560 | 28,569.56 | 961 | 37.54 | 10,714.05 | 37.5 | 10,699.65 | 37.45 | -14.4 | -149.84 | 1 | 0.04 |
| 2025/12/17 | 111.5 | +2.5 | +2.29 | 3,883 | 43,081.57 | 1,999 | 51.48 | 22,120.35 | 51.35 | 22,214.05 | 51.56 | +93.7 | +468.73 | 1 | 0.03 |
| 2025/12/16 | 109 | +0 | +0 | 2,949 | 32,151.47 | 1,352 | 45.85 | 14,731 | 45.82 | 14,751.4 | 45.88 | +20.4 | +150.89 | 2 | 0.07 |
| 2025/12/15 | 109 | +1 | +0.93 | 3,160 | 34,321.91 | 1,653 | 52.32 | 17,909.9 | 52.18 | 18,005.25 | 52.46 | +95.35 | +576.83 | 1 | 0.03 |
| 2025/11/26 | 93.1 | +1.1 | +1.2 | 206 | 1,978.98 | 29 | 13.64 | 269.16 | 13.6 | 270.24 | 13.66 | +1.08 | +372.41 | 0 | 0 |
| 2025/11/25 | 92 | +0.8 | +0.88 | 110 | 1,006.38 | 20 | 18.22 | 183.17 | 18.2 | 183.52 | 18.24 | +0.35 | +175 | 0 | 0 |
| 2025/11/24 | 91.2 | -1.6 | -1.72 | 188 | 1,728.38 | 47 | 24.94 | 432.49 | 25.02 | 433.18 | 25.06 | +0.69 | +146.81 | 0 | 0 |
| 2025/11/21 | 92.8 | +0.5 | +0.54 | 487 | 4,434.23 | 147 | 30.16 | 1,334.14 | 30.09 | 1,340.77 | 30.24 | +6.63 | +451.02 | 1 | 0.21 |
| 2025/11/20 | 92.3 | +1.8 | +1.99 | 424 | 3,920.17 | 97 | 22.85 | 894.56 | 22.82 | 896.42 | 22.87 | +1.86 | +191.75 | 0 | 0 |
| 2025/11/19 | 90.5 | -0.3 | -0.33 | 759 | 6,893.39 | 223 | 29.39 | 2,035.33 | 29.53 | 2,031.29 | 29.47 | -4.04 | -181.17 | 0 | 0 |
| 2025/11/18 | 90.8 | -4.2 | -4.42 | 1,976 | 18,573.88 | 907 | 45.9 | 8,561.72 | 46.1 | 8,609.04 | 46.35 | +47.32 | +521.72 | 1 | 0.05 |
| 2025/11/17 | 95 | +4.7 | +5.2 | 747 | 7,041.63 | 193 | 25.85 | 1,815.85 | 25.79 | 1,819.85 | 25.84 | +4 | +207.25 | 0 | 0 |
| 2025/11/14 | 90.3 | -1.1 | -1.2 | 303 | 2,742.42 | 106 | 35.03 | 961.25 | 35.05 | 961.33 | 35.05 | +0.08 | +7.55 | 0 | 0 |
| 2025/11/13 | 91.4 | +0.6 | +0.66 | 586 | 5,320.14 | 156 | 26.62 | 1,412.39 | 26.55 | 1,419.14 | 26.67 | +6.75 | +432.69 | 0 | 0 |
| 2025/11/12 | 90.8 | -2.1 | -2.26 | 664 | 6,092.21 | 152 | 22.89 | 1,399.98 | 22.98 | 1,397.57 | 22.94 | -2.41 | -158.55 | 0 | 0 |
| 2025/11/11 | 92.9 | +0.4 | +0.43 | 231 | 2,156.42 | 79 | 34.16 | 736.45 | 34.15 | 737.14 | 34.18 | +0.69 | +87.34 | 0 | 0 |
| 2025/11/10 | 92.5 | -0.5 | -0.54 | 203 | 1,879.27 | 37 | 18.24 | 342.73 | 18.24 | 343.02 | 18.25 | +0.29 | +78.38 | 0 | 0 |
| 2025/11/07 | 93 | -1.2 | -1.27 | 312 | 2,907.33 | 65 | 20.86 | 606.96 | 20.88 | 608.46 | 20.93 | +1.5 | +230.77 | 0 | 0 |
| 2025/11/06 | 94.2 | -1 | -1.05 | 225 | 2,124.61 | 40 | 17.79 | 378.17 | 17.8 | 378.87 | 17.83 | +0.7 | +175 | 0 | 0 |
| 2025/11/05 | 95.2 | +0.9 | +0.95 | 634 | 5,967.07 | 191 | 30.15 | 1,800.89 | 30.18 | 1,799 | 30.15 | -1.89 | -98.95 | 0 | 0 |
| 2025/11/04 | 94.3 | -0.4 | -0.42 | 664 | 6,305.38 | 208 | 31.31 | 1,976.18 | 31.34 | 1,976.72 | 31.35 | +0.54 | +25.96 | 0 | 0 |
| 2025/11/03 | 94.7 | -0.3 | -0.32 | 800 | 7,571.53 | 228 | 28.51 | 2,153.87 | 28.45 | 2,160.53 | 28.53 | +6.66 | +292.11 | 0 | 0 |
| 2025/10/31 | 95 | -1 | -1.04 | 1,305 | 12,349.29 | 303 | 23.21 | 2,864.83 | 23.2 | 2,874.22 | 23.27 | +9.39 | +309.9 | 0 | 0 |
| 2025/10/30 | 96 | -2.8 | -2.83 | 580 | 5,588.91 | 153 | 26.38 | 1,475.87 | 26.41 | 1,479.12 | 26.47 | +3.25 | +212.42 | 0 | 0 |
| 2025/10/29 | 98.8 | -1.2 | -1.2 | 370 | 3,682.58 | 55 | 14.85 | 547.12 | 14.86 | 549.02 | 14.91 | +1.9 | +345.45 | 0 | 0 |
| 2025/10/28 | 100 | +0.6 | +0.6 | 510 | 5,123.96 | 159 | 31.18 | 1,596.14 | 31.15 | 1,597.95 | 31.19 | +1.81 | +113.84 | 0 | 0 |
| 2025/10/27 | 99.4 | +0.5 | +0.51 | 382 | 3,797.3 | 87 | 22.78 | 861.81 | 22.7 | 866.26 | 22.81 | +4.45 | +511.49 | 0 | 0 |
| 2025/10/23 | 98.9 | -1 | -1 | 299 | 2,971.24 | 83 | 27.73 | 824.93 | 27.76 | 825.41 | 27.78 | +0.48 | +57.83 | 0 | 0 |
| 2025/10/22 | 99.9 | +0.7 | +0.71 | 668 | 6,685.28 | 284 | 42.5 | 2,840.77 | 42.49 | 2,840.76 | 42.49 | -0.01 | -0.35 | 0 | 0 |
| 2025/10/21 | 99.2 | +2.3 | +2.37 | 664 | 6,585 | 239 | 36 | 2,367.83 | 35.96 | 2,372.48 | 36.03 | +4.65 | +194.56 | 0 | 0 |
| 2025/10/20 | 96.9 | +1.3 | +1.36 | 417 | 3,986.83 | 80 | 19.2 | 762.79 | 19.13 | 768.45 | 19.27 | +5.66 | +707.5 | 0 | 0 |
| 2025/10/17 | 95.6 | -1.8 | -1.85 | 396 | 3,797.41 | 28 | 7.07 | 269.09 | 7.09 | 269.43 | 7.1 | +0.34 | +121.43 | 0 | 0 |
| 2025/10/16 | 97.4 | +1.2 | +1.25 | 502 | 4,887.75 | 163 | 32.46 | 1,585.06 | 32.43 | 1,587.78 | 32.48 | +2.72 | +166.87 | 0 | 0 |
| 2025/10/15 | 96.2 | +1 | +1.05 | 872 | 8,446.58 | 402 | 46.1 | 3,892.29 | 46.08 | 3,904.41 | 46.22 | +12.12 | +301.49 | 0 | 0 |
| 2025/10/14 | 95.2 | -1.3 | -1.35 | 968 | 9,334.55 | 306 | 31.63 | 2,956.44 | 31.67 | 2,969.35 | 31.81 | +12.91 | +421.9 | 0 | 0 |
| 2025/10/13 | 96.5 | -2.5 | -2.53 | 1,200 | 11,518.07 | 326 | 27.17 | 3,113.1 | 27.03 | 3,128.1 | 27.16 | +15 | +460.12 | 0 | 0 |
| 2025/10/09 | 99 | -5 | -4.81 | 2,370 | 23,836.14 | 545 | 23 | 5,491.99 | 23.04 | 5,501.6 | 23.08 | +9.61 | +176.33 | 1 | 0.04 |
| 2025/10/08 | 104 | -0.5 | -0.48 | 767 | 7,948.8 | 199 | 25.96 | 2,068.1 | 26.02 | 2,068.55 | 26.02 | +0.45 | +22.61 | 0 | 0 |
| 2025/10/07 | 104.5 | -0.5 | -0.48 | 943 | 9,898.4 | 334 | 35.41 | 3,506.9 | 35.43 | 3,511.9 | 35.48 | +5 | +149.7 | 0 | 0 |
| 2025/10/03 | 105 | -1.5 | -1.41 | 1,083 | 11,463.04 | 335 | 30.94 | 3,548.4 | 30.96 | 3,566.25 | 31.11 | +17.85 | +532.84 | 0 | 0 |
| 2025/10/02 | 106.5 | -2.5 | -2.29 | 1,112 | 11,990.62 | 409 | 36.78 | 4,410.45 | 36.78 | 4,423.15 | 36.89 | +12.7 | +310.51 | 0 | 0 |
| 2025/10/01 | 109 | +3.5 | +3.32 | 1,565 | 16,963.91 | 632 | 40.39 | 6,831.9 | 40.27 | 6,866.6 | 40.48 | +34.7 | +549.05 | 0 | 0 |
| 2025/09/30 | 105.5 | -0.5 | -0.47 | 1,217 | 12,804.89 | 328 | 26.96 | 3,440.95 | 26.87 | 3,456.85 | 27 | +15.9 | +484.76 | 0 | 0 |
| 2025/09/26 | 106 | -3 | -2.75 | 1,993 | 20,993.86 | 687 | 34.47 | 7,240.5 | 34.49 | 7,256.8 | 34.57 | +16.3 | +237.26 | 0 | 0 |
| 2025/09/25 | 109 | -0.5 | -0.46 | 1,927 | 21,264.39 | 902 | 46.8 | 9,997.15 | 47.01 | 10,000.55 | 47.03 | +3.4 | +37.69 | 0 | 0 |
| 2025/09/24 | 109.5 | +1 | +0.92 | 5,914 | 67,233.54 | 3,251 | 54.97 | 36,895.35 | 54.88 | 36,953.05 | 54.96 | +57.7 | +177.48 | 6 | 0.1 |
| 2025/09/23 | 108.5 | -6 | -5.24 | 4,937 | 53,599.5 | 2,269 | 45.96 | 24,621.1 | 45.94 | 24,684.15 | 46.05 | +63.05 | +277.88 | 1 | 0.02 |
| 2025/09/22 | 114.5 | -4 | -3.38 | 3,309 | 38,620.49 | 1,458 | 44.06 | 17,001.65 | 44.02 | 17,091.1 | 44.25 | +89.45 | +613.51 | 0 | 0 |
| 2025/09/19 | 118.5 | +6 | +5.33 | 8,148 | 97,343.86 | 3,640 | 44.67 | 43,397.1 | 44.58 | 43,348.35 | 44.53 | -48.75 | -133.93 | 9 | 0.11 |
| 2025/09/18 | 112.5 | +4.5 | +4.17 | 2,742 | 30,394.47 | 1,432 | 52.22 | 15,852.85 | 52.16 | 15,914.3 | 52.36 | +61.45 | +429.12 | 1 | 0.04 |
| 2025/09/17 | 108 | -3 | -2.7 | 1,580 | 17,272.55 | 504 | 31.9 | 5,520.9 | 31.96 | 5,536.35 | 32.05 | +15.45 | +306.55 | 0 | 0 |
| 2025/09/16 | 111 | +0 | +0 | 3,320 | 37,037.19 | 1,825 | 54.97 | 20,356.9 | 54.96 | 20,439 | 55.19 | +82.1 | +449.86 | 0 | 0 |
| 2025/09/15 | 111 | -2.5 | -2.2 | 4,433 | 50,004.83 | 2,370 | 53.47 | 26,728.35 | 53.45 | 26,796.75 | 53.59 | +68.4 | +288.61 | 0 | 0 |
| 2025/09/12 | 113.5 | +10 | +9.66 | 4,205 | 46,910.68 | 1,624 | 38.62 | 17,970.55 | 38.31 | 18,139.5 | 38.67 | +168.95 | +1,040.33 | 2 | 0.05 |
| 2025/09/11 | 103.5 | -4 | -3.72 | 1,712 | 17,922.09 | 606 | 35.39 | 6,344.95 | 35.4 | 6,361.75 | 35.5 | +16.8 | +277.23 | 1 | 0.06 |
| 2025/09/10 | 107.5 | -1 | -0.92 | 1,537 | 16,819.86 | 460 | 29.92 | 5,019.6 | 29.84 | 5,028.3 | 29.9 | +8.7 | +189.13 | 0 | 0 |
| 2025/09/09 | 108.5 | +2 | +1.88 | 1,930 | 21,009.03 | 503 | 26.06 | 5,468.45 | 26.03 | 5,483.9 | 26.1 | +15.45 | +307.16 | 0 | 0 |
| 2025/09/08 | 106.5 | +1.5 | +1.43 | 963 | 10,114.91 | 337 | 34.98 | 3,530.3 | 34.9 | 3,542.7 | 35.02 | +12.4 | +367.95 | 0 | 0 |
| 2025/09/05 | 105 | +2 | +1.94 | 1,817 | 18,783.82 | 807 | 44.41 | 8,290.2 | 44.13 | 8,385.05 | 44.64 | +94.85 | +1,175.34 | 0 | 0 |
| 2025/09/04 | 103 | -4 | -3.74 | 2,867 | 30,089.48 | 1,056 | 36.83 | 11,082 | 36.83 | 11,120.6 | 36.96 | +38.6 | +365.53 | 1 | 0.03 |
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。
