2546
85.2
TWD-0.70 (-0.81%)
2026.02.06收盤
根基－現股當沖
根基最新現股當沖狀況
整理根基最新(2026/02/05) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的3.58%。當日現股當沖之總損益為+300元、每張平均損益則為+150元。
開盤價
85.1
收盤價
85.2
當日範圍
84.7 - 85.5
成交張數
124
開盤價(昨)
86.5
收盤價(昨)
85.9
昨日範圍
85.8 - 86.5
成交張數(昨)
56
成交金額
1054.57萬
成交金額(昨)
482.27萬
52週範圍
70.1 - 93.3
發行股數
1億
市值
111億
現股當沖－歷史逐日資訊
開盤價
85.1
收盤價
85.2
成交張數
124
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 | 85.9 | -0.6 | -0.69 | 56 | 480.81 | 2 | 3.58 | 17.22 | 3.58 | 17.25 | 3.59 | +0.03 | +150 | 0 | 0 |
| 2026/02/04 | 86.5 | +0.6 | +0.7 | 59 | 510.04 | 9 | 15.2 | 77.46 | 15.19 | 77.61 | 15.22 | +0.15 | +166.67 | 0 | 0 |
| 2026/02/03 | 85.9 | +0.1 | +0.12 | 46 | 394.76 | 5 | 10.88 | 42.93 | 10.87 | 42.93 | 10.87 | +0 | +0 | 0 | 0 |
| 2026/02/02 | 85.8 | -0.4 | -0.46 | 105 | 903.01 | 18 | 17.08 | 154.87 | 17.15 | 154.59 | 17.12 | -0.28 | -155.56 | 0 | 0 |
| 2026/01/30 | 86.2 | -0.7 | -0.81 | 105 | 907.48 | 20 | 19.03 | 172.62 | 19.02 | 172.86 | 19.05 | +0.24 | +120 | 0 | 0 |
| 2026/01/29 | 86.9 | -0.4 | -0.46 | 106 | 922.74 | 10 | 9.45 | 87.31 | 9.46 | 87.32 | 9.46 | +0.01 | +10 | 0 | 0 |
| 2026/01/28 | 87.3 | +0.1 | +0.11 | 68 | 592.99 | 9 | 13.2 | 78.37 | 13.22 | 78.39 | 13.22 | +0.02 | +22.22 | 0 | 0 |
| 2026/01/27 | 87.2 | -0.4 | -0.46 | 87 | 759.48 | 13 | 14.97 | 113.86 | 14.99 | 113.66 | 14.97 | -0.2 | -153.85 | 0 | 0 |
| 2026/01/26 | 87.6 | -2.1 | -2.34 | 186 | 1,637.49 | 29 | 15.58 | 254.91 | 15.57 | 255.89 | 15.63 | +0.98 | +337.93 | 0 | 0 |
| 2026/01/23 | 89.7 | -0.5 | -0.55 | 81 | 734.11 | 12 | 14.73 | 108 | 14.71 | 108.17 | 14.73 | +0.17 | +141.67 | 0 | 0 |
| 2026/01/22 | 90.2 | +1.2 | +1.35 | 288 | 2,581.47 | 39 | 13.55 | 347.83 | 13.47 | 350.03 | 13.56 | +2.2 | +564.1 | 25 | 8.69 |
| 2026/01/21 | 89 | -0.5 | -0.56 | 151 | 1,333.38 | 33 | 21.92 | 292.41 | 21.93 | 293.14 | 21.98 | +0.73 | +221.21 | 0 | 0 |
| 2026/01/20 | 89.5 | -0.3 | -0.33 | 159 | 1,423.88 | 7 | 4.42 | 62.81 | 4.41 | 62.75 | 4.41 | -0.06 | -85.71 | 0 | 0 |
| 2026/01/19 | 89.8 | +0.6 | +0.67 | 146 | 1,303.76 | 12 | 8.24 | 107.32 | 8.23 | 107.44 | 8.24 | +0.12 | +100 | 0 | 0 |
| 2026/01/16 | 89.2 | +0.2 | +0.22 | 139 | 1,231.24 | 14 | 10.11 | 124.31 | 10.1 | 124.35 | 10.1 | +0.04 | +28.57 | 0 | 0 |
| 2026/01/15 | 89 | +0.2 | +0.23 | 169 | 1,504.66 | 14 | 8.3 | 124.86 | 8.3 | 124.65 | 8.28 | -0.21 | -150 | 0 | 0 |
| 2026/01/14 | 88.8 | +0.2 | +0.23 | 101 | 895.27 | 10 | 9.9 | 88.51 | 9.89 | 88.64 | 9.9 | +0.13 | +130 | 0 | 0 |
| 2026/01/13 | 88.6 | -0.4 | -0.45 | 93 | 818.66 | 14 | 15.08 | 123.26 | 15.06 | 123.76 | 15.12 | +0.5 | +357.14 | 0 | 0 |
| 2026/01/12 | 89 | -0.3 | -0.34 | 169 | 1,502.59 | 37 | 21.92 | 330.5 | 22 | 329.28 | 21.91 | -1.22 | -329.73 | 0 | 0 |
| 2026/01/09 | 89.3 | +1.9 | +2.17 | 177 | 1,561.8 | 21 | 11.89 | 185.34 | 11.87 | 185.57 | 11.88 | +0.23 | +109.52 | 0 | 0 |
| 2026/01/08 | 87.4 | +0.1 | +0.11 | 75 | 657.54 | 5 | 6.66 | 43.85 | 6.67 | 43.74 | 6.65 | -0.11 | -220 | 0 | 0 |
| 2026/01/07 | 87.3 | +1.1 | +1.28 | 152 | 1,324.57 | 25 | 16.42 | 216.7 | 16.36 | 219.12 | 16.54 | +2.42 | +968 | 0 | 0 |
| 2026/01/06 | 86.2 | -0.5 | -0.58 | 188 | 1,618.69 | 15 | 7.99 | 129.37 | 7.99 | 129.49 | 8 | +0.12 | +80 | 0 | 0 |
| 2026/01/05 | 86.7 | +0.7 | +0.81 | 107 | 929.08 | 14 | 13.09 | 121.28 | 13.05 | 121.66 | 13.09 | +0.38 | +271.43 | 0 | 0 |
| 2026/01/02 | 86 | -0.6 | -0.69 | 169 | 1,465.09 | 9 | 5.32 | 78.14 | 5.33 | 78.43 | 5.35 | +0.29 | +322.22 | 0 | 0 |
| 2025/12/31 | 86.6 | -2.1 | -2.37 | 152 | 1,316.12 | 9 | 5.93 | 78.23 | 5.94 | 78.58 | 5.97 | +0.35 | +388.89 | 0 | 0 |
| 2025/12/30 | 88.7 | +0.6 | +0.68 | 62 | 546.77 | 3 | 4.83 | 26.27 | 4.8 | 26.52 | 4.85 | +0.25 | +833.33 | 0 | 0 |
| 2025/12/29 | 88.1 | -0.9 | -1.01 | 57 | 502.16 | 2 | 3.52 | 17.74 | 3.53 | 17.76 | 3.54 | +0.02 | +100 | 0 | 0 |
| 2025/12/26 | 89 | +0.7 | +0.79 | 125 | 1,114.6 | 6 | 4.79 | 53.2 | 4.77 | 53.39 | 4.79 | +0.19 | +316.67 | 0 | 0 |
| 2025/12/19 | 87.1 | +0.7 | +0.81 | 39 | 338.58 | 4 | 10.27 | 34.66 | 10.24 | 34.86 | 10.3 | +0.2 | +500 | 0 | 0 |
| 2025/12/18 | 86.4 | +0.2 | +0.23 | 30 | 257.98 | 3 | 10.05 | 25.87 | 10.03 | 25.87 | 10.03 | +0 | +0 | 0 | 0 |
| 2025/12/17 | 86.2 | -0.2 | -0.23 | 58 | 496.6 | 11 | 19.09 | 94.96 | 19.12 | 94.72 | 19.07 | -0.24 | -218.18 | 0 | 0 |
| 2025/12/16 | 86.4 | -0.7 | -0.8 | 181 | 1,555.24 | 18 | 9.94 | 154.91 | 9.96 | 155.06 | 9.97 | +0.15 | +83.33 | 0 | 0 |
| 2025/12/15 | 87.1 | -0.4 | -0.46 | 62 | 536.86 | 6 | 9.7 | 52.09 | 9.7 | 52.23 | 9.73 | +0.14 | +233.33 | 1 | 1.62 |
| 2025/11/26 | 89.5 | +0.7 | +0.79 | 76 | 713.47 | 2 | 2.5 | 17.7 | 2.48 | 17.84 | 2.5 | +0.14 | +700 | 0 | 0 |
| 2025/11/25 | 88.8 | -0.7 | -0.78 | 75 | 664.32 | 4 | 5.34 | 35.53 | 5.35 | 35.46 | 5.34 | -0.07 | -175 | 0 | 0 |
| 2025/11/24 | 89.5 | +1.7 | +1.94 | 142 | 1,261.74 | 33 | 23.29 | 292.68 | 23.2 | 293.52 | 23.26 | +0.84 | +254.55 | 0 | 0 |
| 2025/11/21 | 87.8 | -1.5 | -1.68 | 167 | 1,464.88 | 26 | 15.58 | 228.41 | 15.59 | 229.07 | 15.64 | +0.66 | +253.85 | 0 | 0 |
| 2025/11/20 | 89.3 | +1.9 | +2.17 | 133 | 1,184.15 | 17 | 12.8 | 150.92 | 12.75 | 151.41 | 12.79 | +0.49 | +288.24 | 0 | 0 |
| 2025/11/19 | 87.4 | -0.8 | -0.91 | 93 | 817.45 | 16 | 17.14 | 139.8 | 17.1 | 140.5 | 17.19 | +0.7 | +437.5 | 0 | 0 |
| 2025/11/18 | 88.2 | -1 | -1.12 | 152 | 1,346.41 | 21 | 13.8 | 185.87 | 13.8 | 185.84 | 13.8 | -0.03 | -14.29 | 0 | 0 |
| 2025/11/17 | 89.2 | +0 | +0 | 127 | 1,131.34 | 25 | 19.73 | 222.46 | 19.66 | 223.18 | 19.73 | +0.72 | +288 | 0 | 0 |
| 2025/11/14 | 89.2 | -2.3 | -2.51 | 205 | 1,837.76 | 28 | 13.65 | 251.94 | 13.71 | 251.32 | 13.68 | -0.62 | -221.43 | 0 | 0 |
| 2025/11/13 | 91.5 | +0.7 | +0.77 | 160 | 1,457.57 | 8 | 4.99 | 72.74 | 4.99 | 72.52 | 4.98 | -0.22 | -275 | 0 | 0 |
| 2025/11/12 | 90.8 | +0.8 | +0.89 | 113 | 1,018.75 | 5 | 4.43 | 44.93 | 4.41 | 45.2 | 4.44 | +0.27 | +540 | 0 | 0 |
| 2025/11/11 | 90 | -1.4 | -1.53 | 184 | 1,647.56 | 35 | 19.04 | 313.86 | 19.05 | 314 | 19.06 | +0.14 | +40 | 0 | 0 |
| 2025/11/10 | 91.4 | +0.9 | +0.99 | 200 | 1,813.76 | 26 | 13.02 | 235.52 | 12.99 | 235.91 | 13.01 | +0.39 | +150 | 0 | 0 |
| 2025/11/07 | 90.5 | +0.3 | +0.33 | 206 | 1,850.62 | 46 | 22.31 | 412.1 | 22.27 | 412.43 | 22.29 | +0.33 | +71.74 | 0 | 0 |
| 2025/11/06 | 90.2 | +1.6 | +1.81 | 168 | 1,503.35 | 36 | 21.43 | 320.67 | 21.33 | 321.43 | 21.38 | +0.76 | +211.11 | 0 | 0 |
| 2025/11/05 | 88.6 | -1.2 | -1.34 | 186 | 1,645.91 | 37 | 19.9 | 326.63 | 19.85 | 328.41 | 19.95 | +1.78 | +481.08 | 0 | 0 |
| 2025/11/04 | 89.8 | -0.1 | -0.11 | 190 | 1,712.66 | 31 | 16.31 | 279.48 | 16.32 | 279.38 | 16.31 | -0.1 | -32.26 | 0 | 0 |
| 2025/11/03 | 89.9 | +1.9 | +2.16 | 275 | 2,477.82 | 21 | 7.62 | 188.3 | 7.6 | 188.91 | 7.62 | +0.61 | +290.48 | 0 | 0 |
| 2025/10/31 | 88 | +1 | +1.15 | 254 | 2,247.99 | 52 | 20.44 | 458.46 | 20.39 | 459.5 | 20.44 | +1.04 | +200 | 0 | 0 |
| 2025/10/30 | 87 | +1 | +1.16 | 114 | 990.78 | 13 | 11.37 | 112.09 | 11.31 | 112.63 | 11.37 | +0.54 | +415.38 | 0 | 0 |
| 2025/10/29 | 86 | +0.5 | +0.58 | 41 | 348.44 | 2 | 4.93 | 17.13 | 4.92 | 17.14 | 4.92 | +0.01 | +50 | 0 | 0 |
| 2025/10/28 | 85.5 | -0.2 | -0.23 | 78 | 666.81 | 8 | 10.28 | 68.58 | 10.28 | 68.45 | 10.27 | -0.13 | -162.5 | 0 | 0 |
| 2025/10/27 | 85.7 | +0.2 | +0.23 | 112 | 956.78 | 16 | 14.28 | 136.32 | 14.25 | 136.65 | 14.28 | +0.33 | +206.25 | 0 | 0 |
| 2025/10/23 | 85.5 | -0.4 | -0.47 | 79 | 679.78 | 3 | 3.78 | 25.63 | 3.77 | 25.77 | 3.79 | +0.14 | +466.67 | 0 | 0 |
| 2025/10/22 | 85.9 | +0.1 | +0.12 | 61 | 526.61 | 2 | 3.25 | 17.1 | 3.25 | 17.17 | 3.26 | +0.07 | +350 | 0 | 0 |
| 2025/10/21 | 85.8 | -0.5 | -0.58 | 36 | 307.55 | 1 | 2.8 | 8.68 | 2.82 | 8.58 | 2.79 | -0.1 | -1,000 | 0 | 0 |
| 2025/10/20 | 86.3 | -0.7 | -0.8 | 52 | 452.57 | 6 | 11.45 | 51.85 | 11.46 | 51.86 | 11.46 | +0.01 | +16.67 | 0 | 0 |
| 2025/10/17 | 87 | +0.4 | +0.46 | 77 | 665.74 | 22 | 28.6 | 190.09 | 28.55 | 190.68 | 28.64 | +0.59 | +268.18 | 0 | 0 |
| 2025/10/16 | 86.6 | -1.2 | -1.37 | 102 | 888.3 | 19 | 18.63 | 165.81 | 18.67 | 164.99 | 18.57 | -0.82 | -431.58 | 0 | 0 |
| 2025/10/15 | 87.8 | +2 | +2.33 | 198 | 1,733.35 | 20 | 10.12 | 174.57 | 10.07 | 174.98 | 10.09 | +0.41 | +205 | 0 | 0 |
| 2025/10/14 | 85.8 | +0 | +0 | 260 | 2,256.6 | 109 | 41.95 | 948.79 | 42.05 | 953.55 | 42.26 | +4.76 | +436.7 | 0 | 0 |
| 2025/10/13 | 85.8 | +1.8 | +2.14 | 145 | 1,238.75 | 12 | 8.27 | 101.7 | 8.21 | 102.14 | 8.25 | +0.44 | +366.67 | 0 | 0 |
| 2025/10/09 | 84 | -0.7 | -0.83 | 240 | 2,023.72 | 33 | 13.72 | 278.6 | 13.77 | 278.7 | 13.77 | +0.1 | +30.3 | 0 | 0 |
| 2025/10/08 | 84.7 | -0.1 | -0.12 | 83 | 706.36 | 12 | 14.43 | 101.83 | 14.42 | 102.65 | 14.53 | +0.82 | +683.33 | 0 | 0 |
| 2025/10/07 | 84.8 | -2.3 | -2.64 | 150 | 1,293.45 | 11 | 7.35 | 95.61 | 7.39 | 95.63 | 7.39 | +0.02 | +18.18 | 0 | 0 |
| 2025/10/03 | 87.1 | -1 | -1.14 | 83 | 724.34 | 16 | 19.36 | 140.37 | 19.38 | 140.85 | 19.45 | +0.48 | +300 | 0 | 0 |
| 2025/10/02 | 88.1 | +0.3 | +0.34 | 98 | 862.07 | 4 | 4.09 | 35.33 | 4.1 | 35.27 | 4.09 | -0.06 | -150 | 0 | 0 |
| 2025/10/01 | 87.8 | +0.1 | +0.11 | 90 | 784.97 | 11 | 12.24 | 96.1 | 12.24 | 96.36 | 12.28 | +0.26 | +236.36 | 0 | 0 |
| 2025/09/30 | 87.7 | +1.6 | +1.86 | 90 | 777.41 | 16 | 17.86 | 137.58 | 17.7 | 139.42 | 17.93 | +1.84 | +1,150 | 0 | 0 |
| 2025/09/26 | 86.1 | +0.1 | +0.12 | 63 | 537.58 | 15 | 23.97 | 128.71 | 23.94 | 129.13 | 24.02 | +0.42 | +280 | 0 | 0 |
| 2025/09/25 | 86 | -0.1 | -0.12 | 56 | 480.44 | 14 | 25.11 | 120.56 | 25.09 | 120.72 | 25.13 | +0.16 | +114.29 | 0 | 0 |
| 2025/09/24 | 86.1 | +0.3 | +0.35 | 96 | 829.7 | 9 | 9.4 | 77.83 | 9.38 | 78.25 | 9.43 | +0.42 | +466.67 | 0 | 0 |
| 2025/09/23 | 85.8 | +0.5 | +0.59 | 94 | 800.96 | 27 | 28.84 | 230.93 | 28.83 | 231.64 | 28.92 | +0.71 | +262.96 | 0 | 0 |
| 2025/09/22 | 85.3 | -0.4 | -0.47 | 95 | 811.7 | 32 | 33.67 | 272.99 | 33.63 | 273.01 | 33.63 | +0.02 | +6.25 | 0 | 0 |
| 2025/09/19 | 85.7 | -1 | -1.15 | 139 | 1,203.05 | 26 | 18.64 | 224.42 | 18.65 | 224.73 | 18.68 | +0.31 | +119.23 | 0 | 0 |
| 2025/09/18 | 86.7 | -1.8 | -2.03 | 229 | 2,003.13 | 44 | 19.23 | 384.02 | 19.17 | 387.05 | 19.32 | +3.03 | +688.64 | 0 | 0 |
| 2025/09/17 | 88.5 | -2.7 | -2.96 | 210 | 1,870.31 | 44 | 20.96 | 392.55 | 20.99 | 393.52 | 21.04 | +0.97 | +220.45 | 0 | 0 |
| 2025/09/16 | 91.2 | -2.1 | -2.25 | 296 | 2,693.13 | 39 | 13.16 | 354.39 | 13.16 | 357.17 | 13.26 | +2.78 | +712.82 | 0 | 0 |
| 2025/09/15 | 93.3 | +1.2 | +1.3 | 510 | 4,796.41 | 149 | 29.22 | 1,401.55 | 29.22 | 1,404.43 | 29.28 | +2.88 | +193.29 | 0 | 0 |
| 2025/09/12 | 92.1 | +2.6 | +2.91 | 444 | 4,093.12 | 95 | 21.42 | 874.55 | 21.37 | 879.19 | 21.48 | +4.64 | +488.42 | 1 | 0.23 |
| 2025/09/11 | 89.5 | +6.2 | +7.44 | 634 | 5,624.03 | 139 | 21.94 | 1,226.9 | 21.82 | 1,234.84 | 21.96 | +7.94 | +571.22 | 0 | 0 |
| 2025/09/10 | 83.3 | +0.2 | +0.24 | 140 | 1,168.05 | 8 | 5.71 | 66.68 | 5.71 | 66.72 | 5.71 | +0.04 | +50 | 0 | 0 |
| 2025/09/09 | 83.1 | +0.3 | +0.36 | 117 | 969.87 | 20 | 17.13 | 166.22 | 17.14 | 166.38 | 17.15 | +0.16 | +80 | 0 | 0 |
| 2025/09/08 | 82.8 | +0.7 | +0.85 | 191 | 1,574.86 | 36 | 18.84 | 297.38 | 18.88 | 296.76 | 18.84 | -0.62 | -172.22 | 0 | 0 |
| 2025/09/05 | 82.1 | +0.2 | +0.24 | 224 | 1,841.09 | 52 | 23.17 | 427.28 | 23.21 | 426.21 | 23.15 | -1.07 | -205.77 | 0 | 0 |
| 2025/09/04 | 81.9 | +2.9 | +3.67 | 313 | 2,553.82 | 34 | 10.87 | 275.88 | 10.8 | 278.39 | 10.9 | +2.51 | +738.24 | 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。
