2485
41.45
TWD-4.60 (-9.99%)
2026.02.06收盤
兆赫－現股當沖
兆赫最新現股當沖狀況
整理兆赫最新(2026/02/05) 當沖狀況。整體成交張數為117,864張，佔整體市場成交張數的71.08%。當日現股當沖之總損益為+766萬元、每張平均損益則為+65元。
開盤價
43
收盤價
41.45
當日範圍
41.45 - 44.55
成交張數
55,934
開盤價(昨)
46.35
收盤價(昨)
46.05
昨日範圍
46.05 - 49.5
成交張數(昨)
165,820
成交金額
23.63億
成交金額(昨)
79.20億
52週範圍
9.9 - 46.05
發行股數
3億
市值
132億
現股當沖－歷史逐日資訊
開盤價
43
收盤價
41.45
成交張數
55,934
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 | 46.05 | +0.8 | +1.77 | 165,820 | 792,011.24 | 117,864 | 71.08 | 563,009.99 | 71.09 | 563,776.05 | 71.18 | +766.05 | +64.99 | 438 | 0.26 |
| 2026/02/04 | 45.25 | +4.1 | +9.96 | 85,641 | 371,200.53 | 51,047 | 59.61 | 218,090.27 | 58.75 | 220,653.94 | 59.44 | +2,563.68 | +502.22 | 128 | 0.15 |
| 2026/02/03 | 41.15 | +2.6 | +6.74 | 81,346 | 331,509.48 | 48,983 | 60.22 | 199,935.18 | 60.31 | 199,827.12 | 60.28 | -108.06 | -22.06 | 178 | 0.22 |
| 2026/01/19 | 37.35 | +1.9 | +5.36 | 80,400 | 298,108.75 | 51,529 | 64.09 | 190,846.45 | 64.02 | 191,123.82 | 64.11 | +277.37 | +53.83 | 131 | 0.16 |
| 2026/01/16 | 35.45 | -1.1 | -3.01 | 132,953 | 485,450.45 | 78,034 | 58.69 | 284,562.06 | 58.62 | 284,603.71 | 58.63 | +41.65 | +5.34 | 49 | 0.04 |
| 2026/01/15 | 36.55 | +3.3 | +9.92 | 134,148 | 476,464.83 | 72,310 | 53.9 | 255,258.17 | 53.57 | 256,942.57 | 53.93 | +1,684.4 | +232.94 | 316 | 0.24 |
| 2026/01/14 | 33.25 | +3 | +9.92 | 19,043 | 62,742.8 | 4,269 | 22.42 | 14,092.88 | 22.46 | 13,937.65 | 22.21 | -155.24 | -363.63 | 3 | 0.02 |
| 2026/01/13 | 30.25 | +2.75 | +10 | 75,019 | 225,075.98 | 35,558 | 47.4 | 106,429.02 | 47.29 | 106,570.93 | 47.35 | +141.91 | +39.91 | 16 | 0.02 |
| 2026/01/12 | 27.5 | +2.5 | +10 | 13,048 | 35,568.99 | 1,332 | 10.21 | 3,572.41 | 10.04 | 3,609.71 | 10.15 | +37.3 | +279.99 | 0 | 0 |
| 2026/01/09 | 25 | -0.45 | -1.77 | 9,373 | 23,578.48 | 4,349 | 46.4 | 10,937.75 | 46.39 | 10,957.86 | 46.47 | +20.11 | +46.23 | 29 | 0.31 |
| 2026/01/08 | 25.45 | -1.35 | -5.04 | 20,799 | 54,192.69 | 10,109 | 48.6 | 26,389.2 | 48.7 | 26,389.34 | 48.7 | +0.14 | +0.14 | 29 | 0.14 |
| 2026/01/07 | 26.8 | +1.45 | +5.72 | 28,576 | 74,720.98 | 14,705 | 51.46 | 38,262.21 | 51.21 | 38,526.28 | 51.56 | +264.07 | +179.58 | 18 | 0.06 |
| 2026/01/06 | 25.35 | +0.6 | +2.42 | 17,037 | 42,575.71 | 8,863 | 52.02 | 22,082.08 | 51.87 | 22,200.09 | 52.14 | +118.02 | +133.15 | 10 | 0.06 |
| 2026/01/05 | 24.75 | -0.8 | -3.13 | 19,191 | 48,452.55 | 9,095 | 47.39 | 22,992.67 | 47.45 | 23,058.19 | 47.59 | +65.52 | +72.03 | 86 | 0.45 |
| 2026/01/02 | 25.55 | -0.85 | -3.22 | 18,494 | 47,762.93 | 7,487 | 40.48 | 19,353.33 | 40.52 | 19,361.91 | 40.54 | +8.59 | +11.47 | 5 | 0.03 |
| 2025/12/31 | 26.4 | -0.35 | -1.31 | 25,898 | 69,902.32 | 15,262 | 58.93 | 41,239.89 | 59 | 41,268.43 | 59.04 | +28.54 | +18.7 | 27 | 0.1 |
| 2025/12/30 | 26.75 | -0.35 | -1.29 | 19,789 | 52,612 | 8,243 | 41.65 | 21,867.12 | 41.56 | 21,988.96 | 41.79 | +121.83 | +147.8 | 18 | 0.09 |
| 2025/12/29 | 27.1 | -1.1 | -3.9 | 24,867 | 69,038.42 | 12,169 | 48.94 | 33,840.38 | 49.02 | 33,948.89 | 49.17 | +108.51 | +89.17 | 51 | 0.21 |
| 2025/12/26 | 28.2 | -0.5 | -1.74 | 27,881 | 79,268.91 | 13,638 | 48.92 | 38,810.59 | 48.96 | 38,935.57 | 49.12 | +124.98 | +91.64 | 155 | 0.56 |
| 2025/12/19 | 29.1 | +0.15 | +0.52 | 68,778 | 204,853.08 | 49,214 | 71.56 | 146,625.74 | 71.58 | 146,463.02 | 71.5 | -162.73 | -33.07 | 90 | 0.13 |
| 2025/12/18 | 28.95 | -0.6 | -2.03 | 65,437 | 191,581.59 | 45,518 | 69.56 | 133,338.72 | 69.6 | 133,391.64 | 69.63 | +52.92 | +11.63 | 132 | 0.2 |
| 2025/12/17 | 29.55 | +0.75 | +2.6 | 106,076 | 320,806.96 | 77,962 | 73.5 | 235,927.11 | 73.54 | 236,033.73 | 73.58 | +106.62 | +13.68 | 304 | 0.29 |
| 2025/12/16 | 28.8 | +1.4 | +5.11 | 115,374 | 332,784.54 | 86,373 | 74.86 | 248,866.14 | 74.78 | 249,198.4 | 74.88 | +332.26 | +38.47 | 300 | 0.26 |
| 2025/12/15 | 27.4 | +0.1 | +0.37 | 67,486 | 187,728.85 | 47,359 | 70.18 | 131,720.68 | 70.17 | 131,771.43 | 70.19 | +50.76 | +10.72 | 116 | 0.17 |
| 2025/11/26 | 19.55 | +0.55 | +2.89 | 35,233 | 71,052.22 | 23,152 | 65.49 | 46,625.39 | 65.62 | 46,676.29 | 65.69 | +50.9 | +21.99 | 109 | 0.31 |
| 2025/11/25 | 19 | +0 | +0 | 24,065 | 46,104.42 | 13,914 | 57.82 | 26,642.32 | 57.79 | 26,657.13 | 57.82 | +14.81 | +10.64 | 24 | 0.1 |
| 2025/11/24 | 19 | +1.7 | +9.83 | 21,937 | 40,667.32 | 8,952 | 40.81 | 16,555.71 | 40.71 | 16,694.12 | 41.05 | +138.41 | +154.61 | 119 | 0.54 |
| 2025/11/21 | 17.3 | +0.05 | +0.29 | 3,988 | 6,852.64 | 1,326 | 33.25 | 2,273.68 | 33.18 | 2,284.61 | 33.34 | +10.94 | +82.47 | 1 | 0.03 |
| 2025/11/20 | 17.25 | +0.2 | +1.17 | 4,267 | 7,359.57 | 1,926 | 45.13 | 3,317.46 | 45.08 | 3,328.64 | 45.23 | +11.18 | +58.05 | 0 | 0 |
| 2025/11/19 | 17.05 | -0.55 | -3.13 | 5,481 | 9,464.97 | 2,559 | 46.69 | 4,428.53 | 46.79 | 4,439.02 | 46.9 | +10.49 | +40.99 | 0 | 0 |
| 2025/11/18 | 17.6 | -0.45 | -2.49 | 5,944 | 10,545.72 | 1,918 | 32.27 | 3,405.24 | 32.29 | 3,411.43 | 32.35 | +6.19 | +32.27 | 0 | 0 |
| 2025/11/17 | 18.05 | -0.15 | -0.82 | 15,003 | 27,954.53 | 7,386 | 49.23 | 13,763.5 | 49.24 | 13,755.33 | 49.21 | -8.16 | -11.05 | 161 | 1.07 |
| 2025/11/14 | 18.2 | +0.3 | +1.68 | 14,743 | 26,888.91 | 7,164 | 48.59 | 13,054.53 | 48.55 | 13,068.92 | 48.6 | +14.39 | +20.09 | 46 | 0.31 |
| 2025/11/13 | 17.9 | +0.1 | +0.56 | 13,537 | 24,247.37 | 6,392 | 47.22 | 11,445.16 | 47.2 | 11,469.48 | 47.3 | +24.32 | +38.06 | 17 | 0.13 |
| 2025/11/12 | 17.8 | +1.1 | +6.59 | 24,572 | 43,208.23 | 11,193 | 45.55 | 19,641.25 | 45.46 | 19,703.75 | 45.6 | +62.5 | +55.84 | 51 | 0.21 |
| 2025/11/11 | 16.7 | +1.5 | +9.87 | 14,321 | 23,652.14 | 5,150 | 35.96 | 8,556.92 | 36.18 | 8,533.83 | 36.08 | -23.1 | -44.85 | 7 | 0.05 |
| 2025/11/10 | 15.2 | +1.35 | +9.75 | 3,396 | 5,161.2 | 10 | 0.29 | 15.2 | 0.29 | 15.2 | 0.29 | +0 | +0 | 0 | 0 |
| 2025/11/07 | 13.85 | +0.35 | +2.59 | 1,069 | 1,459.58 | 270 | 25.26 | 367.6 | 25.18 | 367.82 | 25.2 | +0.23 | +8.52 | 0 | 0 |
| 2025/11/06 | 13.5 | +0.15 | +1.12 | 1,015 | 1,373.97 | 336 | 33.1 | 455.56 | 33.16 | 455.44 | 33.15 | -0.12 | -3.57 | 0 | 0 |
| 2025/11/05 | 13.35 | -0.25 | -1.84 | 1,603 | 2,131.85 | 421 | 26.27 | 561 | 26.31 | 561.12 | 26.32 | +0.12 | +2.97 | 0 | 0 |
| 2025/11/04 | 13.6 | -0.3 | -2.16 | 1,855 | 2,526.66 | 419 | 22.59 | 572.88 | 22.67 | 574.73 | 22.75 | +1.85 | +44.27 | 0 | 0 |
| 2025/11/03 | 13.9 | -0.25 | -1.77 | 2,754 | 3,915.36 | 1,267 | 46 | 1,804.47 | 46.09 | 1,804.1 | 46.08 | -0.38 | -3 | 0 | 0 |
| 2025/10/31 | 14.15 | -0.95 | -6.29 | 10,564 | 15,685.86 | 4,684 | 44.34 | 6,984.01 | 44.52 | 6,951.55 | 44.32 | -32.46 | -69.3 | 12 | 0.11 |
| 2025/10/30 | 15.1 | +1.35 | +9.82 | 6,084 | 9,044.34 | 1,951 | 32.07 | 2,870.3 | 31.74 | 2,907.57 | 32.15 | +37.27 | +191.06 | 1 | 0.02 |
| 2025/10/29 | 13.75 | +0.35 | +2.61 | 1,441 | 1,965.71 | 561 | 38.94 | 762.64 | 38.8 | 765.76 | 38.96 | +3.12 | +55.53 | 7 | 0.49 |
| 2025/10/28 | 13.4 | -0.55 | -3.94 | 1,113 | 1,506.71 | 138 | 12.4 | 187.81 | 12.46 | 187.1 | 12.42 | -0.7 | -51.09 | 0 | 0 |
| 2025/10/27 | 13.95 | +0.2 | +1.45 | 845 | 1,167.92 | 261 | 30.88 | 359.99 | 30.82 | 359.83 | 30.81 | -0.15 | -5.94 | 0 | 0 |
| 2025/10/23 | 13.75 | -0.25 | -1.79 | 661 | 909.57 | 93 | 14.07 | 127.94 | 14.07 | 128.36 | 14.11 | +0.41 | +44.62 | 0 | 0 |
| 2025/10/22 | 14 | +0.2 | +1.45 | 523 | 725.19 | 82 | 15.68 | 113.73 | 15.68 | 114.02 | 15.72 | +0.28 | +34.76 | 0 | 0 |
| 2025/10/21 | 13.8 | +0 | +0 | 975 | 1,362.21 | 313 | 32.1 | 437.22 | 32.1 | 437.33 | 32.1 | +0.11 | +3.51 | 0 | 0 |
| 2025/10/20 | 13.8 | -0.25 | -1.78 | 937 | 1,298.54 | 172 | 18.36 | 238.54 | 18.37 | 238.84 | 18.39 | +0.29 | +16.86 | 0 | 0 |
| 2025/10/17 | 14.05 | +0.1 | +0.72 | 2,008 | 2,842.82 | 763 | 37.99 | 1,078.93 | 37.95 | 1,083.55 | 38.12 | +4.62 | +60.48 | 0 | 0 |
| 2025/10/16 | 13.95 | +0.2 | +1.45 | 893 | 1,247.01 | 365 | 40.87 | 509.94 | 40.89 | 510.69 | 40.95 | +0.74 | +20.41 | 0 | 0 |
| 2025/10/15 | 13.75 | -0.3 | -2.14 | 1,688 | 2,352.7 | 481 | 28.5 | 672.66 | 28.59 | 673.17 | 28.61 | +0.51 | +10.6 | 2 | 0.12 |
| 2025/10/14 | 14.05 | -0.1 | -0.71 | 5,431 | 7,891.58 | 2,613 | 48.11 | 3,804.82 | 48.21 | 3,797.83 | 48.13 | -6.99 | -26.73 | 21 | 0.39 |
| 2025/10/13 | 14.15 | +0.75 | +5.6 | 3,845 | 5,396.27 | 1,021 | 26.55 | 1,420.25 | 26.32 | 1,436.31 | 26.62 | +16.05 | +157.25 | 0 | 0 |
| 2025/10/09 | 13.4 | +0.3 | +2.29 | 1,298 | 1,735.58 | 258 | 19.87 | 342.72 | 19.75 | 345.79 | 19.92 | +3.06 | +118.8 | 0 | 0 |
| 2025/10/08 | 13.1 | +0 | +0 | 596 | 779.15 | 135 | 22.64 | 176.07 | 22.6 | 176.59 | 22.66 | +0.52 | +38.15 | 0 | 0 |
| 2025/10/07 | 13.1 | +0.05 | +0.38 | 449 | 586.81 | 60 | 13.36 | 78.22 | 13.33 | 78.48 | 13.37 | +0.26 | +43.33 | 0 | 0 |
| 2025/10/03 | 13.05 | -0.1 | -0.76 | 585 | 763.22 | 102 | 17.43 | 133.22 | 17.46 | 133.43 | 17.48 | +0.2 | +20.1 | 0 | 0 |
| 2025/10/02 | 13.15 | +0 | +0 | 795 | 1,052.88 | 272 | 34.23 | 360.61 | 34.25 | 361.04 | 34.29 | +0.43 | +15.99 | 0 | 0 |
| 2025/10/01 | 13.15 | -0.1 | -0.75 | 472 | 622.73 | 147 | 31.18 | 193.62 | 31.09 | 194.68 | 31.26 | +1.06 | +72.45 | 0 | 0 |
| 2025/09/30 | 13.25 | +0.05 | +0.38 | 439 | 578.81 | 69 | 15.72 | 90.85 | 15.7 | 91.22 | 15.76 | +0.37 | +53.62 | 0 | 0 |
| 2025/09/26 | 13.2 | -0.35 | -2.58 | 963 | 1,272.35 | 202 | 20.97 | 266.32 | 20.93 | 267.98 | 21.06 | +1.66 | +81.93 | 0 | 0 |
| 2025/09/25 | 13.55 | +0.1 | +0.74 | 868 | 1,179.14 | 296 | 34.09 | 402.52 | 34.14 | 402.45 | 34.13 | -0.07 | -2.36 | 0 | 0 |
| 2025/09/24 | 13.45 | -0.2 | -1.47 | 580 | 782.49 | 158 | 27.24 | 213.17 | 27.24 | 214 | 27.35 | +0.83 | +52.85 | 0 | 0 |
| 2025/09/23 | 13.65 | +0 | +0 | 922 | 1,257.23 | 261 | 28.3 | 355.74 | 28.3 | 356.56 | 28.36 | +0.82 | +31.61 | 1 | 0.11 |
| 2025/09/22 | 13.65 | -0.2 | -1.44 | 1,238 | 1,691.84 | 299 | 24.16 | 408.88 | 24.17 | 409.49 | 24.2 | +0.6 | +20.07 | 0 | 0 |
| 2025/09/19 | 13.85 | -0.55 | -3.82 | 2,520 | 3,562.25 | 683 | 27.1 | 969.41 | 27.21 | 970.75 | 27.25 | +1.33 | +19.47 | 0 | 0 |
| 2025/09/18 | 14.4 | +0.6 | +4.35 | 4,154 | 5,909.1 | 1,492 | 35.91 | 2,116.78 | 35.82 | 2,121.09 | 35.9 | +4.32 | +28.92 | 0 | 0 |
| 2025/09/17 | 13.8 | +0.6 | +4.55 | 2,654 | 3,646.29 | 726 | 27.35 | 991.86 | 27.2 | 998.56 | 27.39 | +6.71 | +92.36 | 0 | 0 |
| 2025/09/16 | 13.2 | +0.35 | +2.72 | 944 | 1,226.81 | 245 | 25.96 | 316.82 | 25.83 | 318.5 | 25.96 | +1.68 | +68.57 | 0 | 0 |
| 2025/09/15 | 12.85 | -0.1 | -0.77 | 856 | 1,109.13 | 256 | 29.92 | 331.65 | 29.9 | 333.12 | 30.03 | +1.47 | +57.42 | 0 | 0 |
| 2025/09/12 | 12.95 | +0.15 | +1.17 | 875 | 1,135.85 | 211 | 24.12 | 273.67 | 24.09 | 274.51 | 24.17 | +0.85 | +40.28 | 2 | 0.23 |
| 2025/09/11 | 12.8 | -0.4 | -3.03 | 1,716 | 2,239.84 | 308 | 17.95 | 403.96 | 18.04 | 405.31 | 18.1 | +1.34 | +43.67 | 0 | 0 |
| 2025/09/10 | 13.2 | -0.3 | -2.22 | 2,483 | 3,336.74 | 807 | 32.5 | 1,084 | 32.49 | 1,087.82 | 32.6 | +3.82 | +47.34 | 5 | 0.2 |
| 2025/09/09 | 13.5 | +0.55 | +4.25 | 6,058 | 8,328 | 2,423 | 40 | 3,329.1 | 39.97 | 3,334.61 | 40.04 | +5.51 | +22.74 | 7 | 0.12 |
| 2025/09/08 | 12.95 | +0.05 | +0.39 | 517 | 674.82 | 163 | 31.54 | 212.78 | 31.53 | 213.29 | 31.61 | +0.52 | +31.6 | 0 | 0 |
| 2025/09/05 | 12.9 | -0.05 | -0.39 | 486 | 630.19 | 110 | 22.62 | 142.44 | 22.6 | 142.97 | 22.69 | +0.53 | +48.18 | 0 | 0 |
| 2025/09/04 | 12.95 | -0.25 | -1.89 | 864 | 1,124.22 | 168 | 19.45 | 219.34 | 19.51 | 219.16 | 19.49 | -0.17 | -10.42 | 0 | 0 |
| 2025/09/03 | 13.2 | +0.3 | +2.33 | 1,136 | 1,504.5 | 410 | 36.08 | 542.47 | 36.06 | 541.94 | 36.02 | -0.53 | -12.8 | -- | -- |
| 2025/09/02 | 12.9 | +0.05 | +0.39 | 942 | 1,226.32 | 382 | 40.54 | 497.99 | 40.61 | 497.94 | 40.6 | -0.04 | -1.18 | -- | -- |
| 2025/09/01 | 12.85 | -0.45 | -3.38 | 1,007 | 1,305.66 | 245 | 24.32 | 316.75 | 24.26 | 318.9 | 24.42 | +2.15 | +87.76 | -- | -- |
| 2025/08/29 | 13.3 | +0.3 | +2.31 | 1,243 | 1,640.08 | 327 | 26.32 | 430.45 | 26.25 | 432.42 | 26.37 | +1.97 | +60.24 | -- | -- |
| 2025/08/28 | 13 | -0.05 | -0.38 | 1,280 | 1,667.69 | 434 | 33.92 | 565.66 | 33.92 | 565.01 | 33.88 | -0.65 | -14.86 | -- | -- |
| 2025/08/27 | 13.05 | +0 | +0 | 1,063 | 1,395.61 | 230 | 21.64 | 301.85 | 21.63 | 303.44 | 21.74 | +1.59 | +69.13 | -- | -- |
| 2025/08/26 | 13.05 | +0.15 | +1.16 | 619 | 806.74 | 190 | 30.67 | 247.13 | 30.63 | 247.85 | 30.72 | +0.72 | +37.89 | -- | -- |
| 2025/08/25 | 12.9 | +0.2 | +1.57 | 720 | 928.8 | 124 | 17.23 | 159.87 | 17.21 | 160.28 | 17.26 | +0.41 | +33.06 | -- | -- |
| 2025/08/22 | 12.7 | -0.3 | -2.31 | 896 | 1,149.02 | 115 | 12.84 | 147.32 | 12.82 | 149.28 | 12.99 | +1.95 | +169.57 | -- | -- |
| 2025/08/21 | 13 | +0.25 | +1.96 | 1,010 | 1,313.44 | 233 | 23.07 | 302.2 | 23.01 | 303.85 | 23.13 | +1.65 | +70.6 | -- | -- |
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。
