4555
38.15
TWD-0.25 (-0.65%)
2026.02.06收盤
氣立－現股當沖
氣立最新現股當沖狀況
整理氣立最新(2026/02/05) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的20.31%。當日現股當沖之總損益為-400元、每張平均損益則為-57元。
開盤價
38.4
收盤價
38.15
當日範圍
36.85 - 38.95
成交張數
169
開盤價(昨)
39.5
收盤價(昨)
38.4
昨日範圍
38.4 - 39.5
成交張數(昨)
34
成交金額
637.05萬
成交金額(昨)
130.98萬
52週範圍
29.8 - 50.8
發行股數
6998萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
38.4
收盤價
38.15
成交張數
169
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 | 38.4 | -0.4 | -1.03 | 34 | 132.81 | 7 | 20.31 | 26.95 | 20.29 | 26.91 | 20.26 | -0.04 | -57.14 | 0 | 0 |
| 2026/02/04 | 38.8 | +0.45 | +1.17 | 51 | 199.35 | 7 | 13.69 | 27.12 | 13.6 | 27.32 | 13.7 | +0.2 | +278.57 | 0 | 0 |
| 2026/02/03 | 38.35 | -0.25 | -0.65 | 119 | 458.75 | 13 | 10.94 | 50.19 | 10.94 | 50.16 | 10.93 | -0.03 | -19.23 | 0 | 0 |
| 2026/02/02 | 38.6 | -0.75 | -1.91 | 178 | 682.95 | 23 | 12.94 | 88.53 | 12.96 | 88.98 | 13.03 | +0.45 | +195.65 | 0 | 0 |
| 2026/01/30 | 39.35 | -0.9 | -2.24 | 122 | 482.78 | 22 | 18 | 86.49 | 17.91 | 87.54 | 18.13 | +1.05 | +477.27 | 0 | 0 |
| 2026/01/29 | 40.25 | -1 | -2.42 | 149 | 604.38 | 44 | 29.62 | 179.37 | 29.68 | 180.28 | 29.83 | +0.92 | +207.95 | 0 | 0 |
| 2026/01/28 | 41.25 | +0.75 | +1.85 | 190 | 768.57 | 58 | 30.56 | 233.01 | 30.32 | 237.11 | 30.85 | +4.09 | +706.03 | 0 | 0 |
| 2026/01/27 | 40.5 | -1 | -2.41 | 149 | 604.74 | 21 | 14.1 | 84.87 | 14.03 | 85.3 | 14.11 | +0.43 | +204.76 | 0 | 0 |
| 2026/01/26 | 41.5 | -0.4 | -0.95 | 204 | 856.45 | 46 | 22.52 | 192.97 | 22.53 | 193.21 | 22.56 | +0.24 | +52.17 | 0 | 0 |
| 2026/01/23 | 41.9 | +1.8 | +4.49 | 814 | 3,458.93 | 333 | 40.89 | 1,412.27 | 40.83 | 1,414.78 | 40.9 | +2.51 | +75.38 | 1 | 0.12 |
| 2026/01/22 | 40.1 | -0.35 | -0.87 | 114 | 457.63 | 28 | 24.66 | 112.98 | 24.69 | 112.98 | 24.69 | +0 | +0 | 0 | 0 |
| 2026/01/21 | 40.45 | +0.45 | +1.13 | 176 | 716.75 | 28 | 15.9 | 113.45 | 15.83 | 113.79 | 15.88 | +0.34 | +121.43 | 5 | 2.84 |
| 2026/01/20 | 40 | +0 | +0 | 175 | 697.19 | 45 | 25.71 | 179.12 | 25.69 | 179.5 | 25.75 | +0.38 | +84.44 | 0 | 0 |
| 2026/01/19 | 40 | +0.05 | +0.13 | 186 | 743.69 | 29 | 15.63 | 116.3 | 15.64 | 116.76 | 15.7 | +0.47 | +160.34 | 0 | 0 |
| 2026/01/16 | 39.95 | +0.65 | +1.65 | 181 | 726.82 | 67 | 36.96 | 268.15 | 36.89 | 268.38 | 36.93 | +0.23 | +35.07 | 0 | 0 |
| 2026/01/15 | 39.3 | -0.2 | -0.51 | 149 | 582.99 | 36 | 24.15 | 141.12 | 24.21 | 141.11 | 24.2 | -0.01 | -1.39 | 0 | 0 |
| 2026/01/14 | 39.5 | +0.6 | +1.54 | 243 | 958.05 | 54 | 22.19 | 211.85 | 22.11 | 212.83 | 22.21 | +0.97 | +180.56 | 0 | 0 |
| 2026/01/13 | 38.9 | -0.3 | -0.77 | 139 | 542.74 | 26 | 18.7 | 101.41 | 18.68 | 101.67 | 18.73 | +0.27 | +101.92 | 0 | 0 |
| 2026/01/12 | 39.2 | +0.1 | +0.26 | 124 | 482.66 | 18 | 14.53 | 69.88 | 14.48 | 70.34 | 14.57 | +0.47 | +258.33 | 0 | 0 |
| 2026/01/09 | 39.1 | -0.75 | -1.88 | 72 | 283.22 | 12 | 16.61 | 47.06 | 16.62 | 47.02 | 16.6 | -0.05 | -41.67 | 0 | 0 |
| 2026/01/08 | 39.85 | -0.45 | -1.12 | 105 | 418.97 | 17 | 16.24 | 68.06 | 16.25 | 68.11 | 16.26 | +0.04 | +23.53 | 0 | 0 |
| 2026/01/07 | 40.3 | +0.05 | +0.12 | 106 | 429.85 | 13 | 12.24 | 52.67 | 12.25 | 52.64 | 12.25 | -0.04 | -26.92 | 0 | 0 |
| 2026/01/06 | 40.25 | +1.3 | +3.34 | 258 | 1,045.24 | 80 | 30.96 | 323.22 | 30.92 | 324.28 | 31.02 | +1.06 | +132.5 | 1 | 0.39 |
| 2026/01/05 | 38.95 | +0.25 | +0.65 | 149 | 577.22 | 20 | 13.4 | 77.45 | 13.42 | 77.64 | 13.45 | +0.18 | +92.5 | 0 | 0 |
| 2026/01/02 | 38.7 | +0.3 | +0.78 | 82 | 315.74 | 12 | 14.72 | 46.42 | 14.7 | 46.72 | 14.8 | +0.29 | +245.83 | 0 | 0 |
| 2025/12/31 | 38.4 | +0.1 | +0.26 | 43 | 165.1 | 6 | 14 | 23.07 | 13.97 | 23.17 | 14.03 | +0.1 | +175 | 0 | 0 |
| 2025/12/30 | 38.3 | -0.3 | -0.78 | 57 | 217.46 | 1 | 1.76 | 3.84 | 1.77 | 3.83 | 1.76 | -0.01 | -100 | 0 | 0 |
| 2025/12/29 | 38.6 | +0 | +0 | 134 | 521.94 | 30 | 22.38 | 116.45 | 22.31 | 117.2 | 22.45 | +0.75 | +250 | 0 | 0 |
| 2025/12/26 | 38.6 | -0.05 | -0.13 | 92 | 354.67 | 11 | 11.96 | 42.25 | 11.91 | 42.65 | 12.03 | +0.4 | +363.64 | 0 | 0 |
| 2025/12/19 | 38.2 | +0 | +0 | 69 | 264.25 | 10 | 14.5 | 38.25 | 14.48 | 38.42 | 14.54 | +0.17 | +170 | 0 | 0 |
| 2025/12/18 | 38.2 | -0.65 | -1.67 | 119 | 456.67 | 20 | 16.83 | 76.93 | 16.85 | 77 | 16.86 | +0.07 | +32.5 | 0 | 0 |
| 2025/12/17 | 38.85 | +0 | +0 | 92 | 361.78 | 16 | 17.3 | 62.54 | 17.29 | 62.91 | 17.39 | +0.36 | +228.12 | 0 | 0 |
| 2025/12/16 | 38.85 | -0.5 | -1.27 | 180 | 698.5 | 28 | 15.58 | 108.73 | 15.57 | 109.22 | 15.64 | +0.48 | +171.43 | 0 | 0 |
| 2025/12/15 | 39.35 | -0.3 | -0.76 | 61 | 240.11 | 5 | 8.22 | 19.66 | 8.19 | 19.78 | 8.24 | +0.12 | +230 | 0 | 0 |
| 2025/11/26 | 41.7 | +0.6 | +1.46 | 58 | 242.18 | 11 | 18.84 | 45.56 | 18.81 | 45.77 | 18.9 | +0.2 | +186.36 | 0 | 0 |
| 2025/11/25 | 41.1 | +0.95 | +2.37 | 115 | 472.83 | 16 | 13.94 | 65.84 | 13.92 | 66.03 | 13.96 | +0.19 | +118.75 | 0 | 0 |
| 2025/11/24 | 40.15 | -0.1 | -0.25 | 85 | 341.23 | 20 | 23.64 | 80.5 | 23.59 | 80.86 | 23.7 | +0.36 | +180 | 0 | 0 |
| 2025/11/21 | 40.25 | -1.3 | -3.13 | 153 | 622.23 | 32 | 20.91 | 129.66 | 20.84 | 130.34 | 20.95 | +0.68 | +212.5 | 0 | 0 |
| 2025/11/20 | 41.55 | +0.55 | +1.34 | 52 | 217.12 | 7 | 13.44 | 29.09 | 13.4 | 29.34 | 13.52 | +0.26 | +364.29 | 0 | 0 |
| 2025/11/19 | 41 | -0.45 | -1.09 | 161 | 666.9 | 33 | 20.53 | 137.44 | 20.61 | 137.16 | 20.57 | -0.29 | -87.88 | 0 | 0 |
| 2025/11/18 | 41.45 | -0.6 | -1.43 | 191 | 796.95 | 27 | 14.14 | 112.88 | 14.16 | 113.11 | 14.19 | +0.23 | +87.04 | 0 | 0 |
| 2025/11/17 | 42.05 | -1.3 | -3 | 262 | 1,112.36 | 45 | 17.16 | 191.79 | 17.24 | 191.26 | 17.19 | -0.53 | -117.78 | 0 | 0 |
| 2025/11/14 | 43.35 | -1.05 | -2.36 | 243 | 1,061.35 | 62 | 25.54 | 271.25 | 25.56 | 271.3 | 25.56 | +0.04 | +7.26 | 0 | 0 |
| 2025/11/13 | 44.4 | -2.1 | -4.52 | 642 | 2,908.77 | 273 | 42.5 | 1,238.19 | 42.57 | 1,241.1 | 42.67 | +2.9 | +106.41 | 0 | 0 |
| 2025/11/12 | 46.5 | +0.55 | +1.2 | 499 | 2,332.08 | 119 | 23.84 | 553.34 | 23.73 | 555.26 | 23.81 | +1.93 | +162.18 | 0 | 0 |
| 2025/11/11 | 45.95 | +1.65 | +3.72 | 775 | 3,562.07 | 181 | 23.37 | 831.02 | 23.33 | 835.9 | 23.47 | +4.88 | +269.34 | 0 | 0 |
| 2025/11/10 | 44.3 | +0.45 | +1.03 | 226 | 1,010.64 | 73 | 32.3 | 326.7 | 32.33 | 326.68 | 32.32 | -0.02 | -2.74 | 0 | 0 |
| 2025/11/07 | 43.85 | +0.5 | +1.15 | 433 | 1,917.71 | 158 | 36.46 | 698.74 | 36.44 | 698.25 | 36.41 | -0.48 | -30.7 | 0 | 0 |
| 2025/11/06 | 43.35 | +1.55 | +3.71 | 301 | 1,289.45 | 56 | 18.59 | 238.44 | 18.49 | 241.09 | 18.7 | +2.66 | +475 | 0 | 0 |
| 2025/11/05 | 41.8 | -0.15 | -0.36 | 213 | 888.2 | 81 | 37.96 | 336.79 | 37.92 | 337.21 | 37.97 | +0.42 | +52.47 | 0 | 0 |
| 2025/11/04 | 41.95 | -0.55 | -1.29 | 204 | 860.88 | 37 | 18.09 | 155.75 | 18.09 | 156.3 | 18.16 | +0.56 | +150 | 0 | 0 |
| 2025/11/03 | 42.5 | -0.1 | -0.23 | 169 | 722.55 | 38 | 22.45 | 161.84 | 22.4 | 162.53 | 22.49 | +0.69 | +180.26 | 0 | 0 |
| 2025/10/31 | 42.6 | -0.4 | -0.93 | 166 | 716.72 | 36 | 21.64 | 155.44 | 21.69 | 155.41 | 21.68 | -0.03 | -8.33 | 0 | 0 |
| 2025/10/30 | 43 | -0.7 | -1.6 | 218 | 947.29 | 50 | 22.96 | 217.81 | 22.99 | 217.47 | 22.96 | -0.34 | -69 | 0 | 0 |
| 2025/10/29 | 43.7 | -0.8 | -1.8 | 541 | 2,360.22 | 107 | 19.76 | 463.86 | 19.65 | 468.55 | 19.85 | +4.69 | +438.32 | 0 | 0 |
| 2025/10/28 | 44.5 | -0.9 | -1.98 | 201 | 896.45 | 52 | 25.9 | 232.14 | 25.9 | 232.97 | 25.99 | +0.82 | +158.65 | 0 | 0 |
| 2025/10/27 | 45.4 | +0.7 | +1.57 | 364 | 1,632.61 | 84 | 23.08 | 376.29 | 23.05 | 377.32 | 23.11 | +1.03 | +123.21 | 0 | 0 |
| 2025/10/23 | 44.7 | -1.2 | -2.61 | 233 | 1,047.37 | 35 | 15.02 | 157.68 | 15.05 | 157.25 | 15.01 | -0.43 | -122.86 | 0 | 0 |
| 2025/10/22 | 45.9 | +0.3 | +0.66 | 176 | 810.3 | 41 | 23.31 | 188.63 | 23.28 | 189.15 | 23.34 | +0.52 | +125.61 | 0 | 0 |
| 2025/10/21 | 45.6 | +1 | +2.24 | 428 | 1,973.49 | 122 | 28.53 | 560.92 | 28.42 | 563.53 | 28.56 | +2.62 | +214.34 | 0 | 0 |
| 2025/10/20 | 44.6 | +0.4 | +0.9 | 214 | 951.99 | 74 | 34.64 | 329.57 | 34.62 | 329.57 | 34.62 | -0.01 | -0.68 | 0 | 0 |
| 2025/10/17 | 44.2 | -2 | -4.33 | 616 | 2,755.11 | 127 | 20.62 | 568.23 | 20.62 | 569.25 | 20.66 | +1.03 | +81.1 | 0 | 0 |
| 2025/10/16 | 46.2 | -0.45 | -0.96 | 556 | 2,563.82 | 201 | 36.18 | 927.97 | 36.19 | 929.88 | 36.27 | +1.92 | +95.27 | 0 | 0 |
| 2025/10/15 | 46.65 | -0.05 | -0.11 | 309 | 1,447.44 | 104 | 33.66 | 487.29 | 33.67 | 488.14 | 33.72 | +0.85 | +82.21 | 0 | 0 |
| 2025/10/14 | 46.7 | +0.3 | +0.65 | 952 | 4,467.85 | 317 | 33.3 | 1,489.13 | 33.33 | 1,492.48 | 33.4 | +3.35 | +105.68 | 0 | 0 |
| 2025/10/13 | 46.4 | -0.3 | -0.64 | 507 | 2,336.44 | 122 | 24.07 | 561.54 | 24.03 | 563.33 | 24.11 | +1.78 | +146.31 | 0 | 0 |
| 2025/10/09 | 46.7 | -0.25 | -0.53 | 518 | 2,416.1 | 172 | 33.18 | 801.44 | 33.17 | 802.38 | 33.21 | +0.94 | +54.94 | 0 | 0 |
| 2025/10/08 | 46.95 | +0.9 | +1.95 | 831 | 3,851.79 | 244 | 29.37 | 1,123.58 | 29.17 | 1,129.16 | 29.32 | +5.58 | +228.89 | 0 | 0 |
| 2025/10/07 | 46.05 | +0.8 | +1.77 | 881 | 4,047.76 | 212 | 24.06 | 970.38 | 23.97 | 974.62 | 24.08 | +4.24 | +199.76 | 0 | 0 |
| 2025/10/03 | 45.25 | +1.3 | +2.96 | 629 | 2,807.93 | 154 | 24.49 | 685.57 | 24.42 | 689.14 | 24.54 | +3.58 | +232.47 | 0 | 0 |
| 2025/10/02 | 43.95 | +0 | +0 | 505 | 2,216.61 | 108 | 21.4 | 474.74 | 21.42 | 475.83 | 21.47 | +1.09 | +100.93 | 0 | 0 |
| 2025/10/01 | 43.95 | +0.25 | +0.57 | 532 | 2,361.28 | 169 | 31.78 | 748.8 | 31.71 | 752.4 | 31.86 | +3.6 | +213.02 | 0 | 0 |
| 2025/09/30 | 43.7 | +2 | +4.8 | 577 | 2,490.27 | 229 | 39.68 | 983.61 | 39.5 | 988.31 | 39.69 | +4.7 | +205.24 | 0 | 0 |
| 2025/09/26 | 41.7 | -2.75 | -6.19 | 987 | 4,157.64 | 263 | 26.64 | 1,114.36 | 26.8 | 1,110.26 | 26.7 | -4.1 | -155.89 | 0 | 0 |
| 2025/09/25 | 44.45 | +1.45 | +3.37 | 688 | 3,036.91 | 260 | 37.78 | 1,143.81 | 37.66 | 1,146.76 | 37.76 | +2.95 | +113.46 | 0 | 0 |
| 2025/09/24 | 43 | +0.1 | +0.23 | 248 | 1,070.37 | 53 | 21.34 | 228.5 | 21.35 | 228.41 | 21.34 | -0.09 | -16.98 | 0 | 0 |
| 2025/09/23 | 42.9 | -0.35 | -0.81 | 519 | 2,247.23 | 182 | 35.05 | 789.02 | 35.11 | 789.61 | 35.14 | +0.58 | +32.14 | 0 | 0 |
| 2025/09/22 | 43.25 | +0.65 | +1.53 | 517 | 2,241.47 | 190 | 36.73 | 820.63 | 36.61 | 825.81 | 36.84 | +5.17 | +272.37 | 0 | 0 |
| 2025/09/19 | 42.6 | -0.25 | -0.58 | 377 | 1,622.09 | 75 | 19.87 | 322.35 | 19.87 | 322.73 | 19.9 | +0.38 | +50.67 | 0 | 0 |
| 2025/09/18 | 42.85 | -0.85 | -1.95 | 476 | 2,047.17 | 144 | 30.26 | 619.62 | 30.27 | 619.09 | 30.24 | -0.53 | -36.81 | 0 | 0 |
| 2025/09/17 | 43.7 | +0.25 | +0.58 | 221 | 962.81 | 63 | 28.53 | 274.44 | 28.5 | 275.05 | 28.57 | +0.6 | +96.03 | 0 | 0 |
| 2025/09/16 | 43.45 | -0.5 | -1.14 | 400 | 1,739.94 | 73 | 18.25 | 317.55 | 18.25 | 318.86 | 18.33 | +1.31 | +180.14 | 0 | 0 |
| 2025/09/15 | 43.95 | -0.5 | -1.12 | 488 | 2,151.76 | 204 | 41.81 | 899.38 | 41.8 | 902.74 | 41.95 | +3.36 | +164.71 | 0 | 0 |
| 2025/09/12 | 44.45 | +1.75 | +4.1 | 756 | 3,322.78 | 234 | 30.94 | 1,023.98 | 30.82 | 1,028.95 | 30.97 | +4.97 | +212.39 | 0 | 0 |
| 2025/09/11 | 42.7 | -2.1 | -4.69 | 1,015 | 4,423.88 | 301 | 29.66 | 1,310.3 | 29.62 | 1,319.34 | 29.82 | +9.04 | +300.33 | 0 | 0 |
| 2025/09/10 | 44.8 | +0.25 | +0.56 | 635 | 2,843.44 | 178 | 28.03 | 795.52 | 27.98 | 798.21 | 28.07 | +2.68 | +150.56 | 0 | 0 |
| 2025/09/09 | 44.55 | -0.8 | -1.76 | 905 | 4,097.69 | 274 | 30.26 | 1,244.31 | 30.37 | 1,244.33 | 30.37 | +0.02 | +0.73 | 0 | 0 |
| 2025/09/08 | 45.35 | -0.6 | -1.31 | 1,534 | 6,923.16 | 411 | 26.8 | 1,850.19 | 26.72 | 1,859.19 | 26.85 | +9 | +218.98 | 1 | 0.07 |
| 2025/09/05 | 45.95 | +0.5 | +1.1 | 1,099 | 5,051.12 | 300 | 27.29 | 1,376.81 | 27.26 | 1,380.08 | 27.32 | +3.27 | +109.17 | 1 | 0.09 |
| 2025/09/04 | 45.45 | -2.05 | -4.32 | 1,571 | 7,285.98 | 367 | 23.36 | 1,699.23 | 23.32 | 1,709.39 | 23.46 | +10.16 | +276.84 | 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。
