5222
131
TWD-5.00 (-3.68%)
2026.02.06收盤
全訊－現股當沖
全訊最新現股當沖狀況
整理全訊最新(2026/02/05) 當沖狀況。整體成交張數為278張，佔整體市場成交張數的21.68%。當日現股當沖之總損益為-6.1萬元、每張平均損益則為-219元。
開盤價
133
收盤價
131
當日範圍
130 - 134.5
成交張數
840
開盤價(昨)
142
收盤價(昨)
136
昨日範圍
135.5 - 142
成交張數(昨)
1,283
成交金額
1.11億
成交金額(昨)
1.77億
52週範圍
91.2 - 162
發行股數
9087萬
市值
119億
現股當沖－歷史逐日資訊
開盤價
133
收盤價
131
成交張數
840
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 | 136 | -7 | -4.9 | 1,283 | 17,653.93 | 278 | 21.68 | 3,838.15 | 21.74 | 3,832.05 | 21.71 | -6.1 | -219.42 | 0 | 0 |
| 2026/02/04 | 143 | +5.5 | +4 | 1,983 | 28,116.34 | 739 | 37.27 | 10,455.4 | 37.19 | 10,528.5 | 37.45 | +73.1 | +989.17 | 0 | 0 |
| 2026/02/03 | 137.5 | +3 | +2.23 | 1,217 | 16,833.22 | 578 | 47.51 | 8,004.7 | 47.55 | 7,990.75 | 47.47 | -13.95 | -241.35 | 0 | 0 |
| 2026/02/02 | 134.5 | -2.5 | -1.82 | 597 | 8,007.73 | 210 | 35.2 | 2,826.2 | 35.29 | 2,825.1 | 35.28 | -1.1 | -52.38 | 0 | 0 |
| 2026/01/30 | 137 | -6 | -4.2 | 819 | 11,272.72 | 184 | 22.48 | 2,532.95 | 22.47 | 2,539.15 | 22.52 | +6.2 | +336.96 | 0 | 0 |
| 2026/01/29 | 143 | +2.5 | +1.78 | 940 | 13,399.2 | 420 | 44.69 | 5,971 | 44.56 | 6,002.25 | 44.8 | +31.25 | +744.05 | 0 | 0 |
| 2026/01/28 | 140.5 | -2.5 | -1.75 | 725 | 10,225.46 | 150 | 20.68 | 2,115.75 | 20.69 | 2,116.1 | 20.69 | +0.35 | +23.33 | 0 | 0 |
| 2026/01/27 | 143 | -5 | -3.38 | 1,148 | 16,541.82 | 228 | 19.85 | 3,295.8 | 19.92 | 3,280.45 | 19.83 | -15.35 | -673.25 | 1 | 0.09 |
| 2026/01/26 | 148 | -0.5 | -0.34 | 2,030 | 30,323.65 | 915 | 45.07 | 13,669.45 | 45.08 | 13,676.85 | 45.1 | +7.4 | +80.87 | 2 | 0.1 |
| 2026/01/23 | 148.5 | +1 | +0.68 | 1,254 | 18,356.01 | 301 | 23.99 | 4,386 | 23.89 | 4,419.25 | 24.08 | +33.25 | +1,104.65 | 0 | 0 |
| 2026/01/22 | 147.5 | -2 | -1.34 | 1,383 | 20,414.04 | 398 | 28.77 | 5,878.25 | 28.8 | 5,891 | 28.86 | +12.75 | +320.35 | 1 | 0.07 |
| 2026/01/21 | 149.5 | -2 | -1.32 | 2,912 | 43,586.74 | 1,258 | 43.21 | 18,757.7 | 43.04 | 18,835.5 | 43.21 | +77.8 | +618.44 | 5 | 0.17 |
| 2026/01/20 | 151.5 | +4.5 | +3.06 | 3,436 | 51,373.35 | 1,244 | 36.21 | 18,497.5 | 36.01 | 18,606.4 | 36.22 | +108.9 | +875.4 | 1 | 0.03 |
| 2026/01/19 | 147 | +11 | +8.09 | 3,750 | 55,237.75 | 1,336 | 35.63 | 19,655.5 | 35.58 | 19,664.1 | 35.6 | +8.6 | +64.37 | 2 | 0.05 |
| 2026/01/16 | 136 | -1 | -0.73 | 441 | 6,059.03 | 90 | 20.41 | 1,235.65 | 20.39 | 1,237.45 | 20.42 | +1.8 | +200 | 0 | 0 |
| 2026/01/15 | 137 | +1.5 | +1.11 | 518 | 7,072.44 | 117 | 22.6 | 1,595.65 | 22.56 | 1,598.1 | 22.6 | +2.45 | +209.4 | 0 | 0 |
| 2026/01/14 | 135.5 | +0.5 | +0.37 | 377 | 5,086.95 | 88 | 23.34 | 1,186.1 | 23.32 | 1,188.75 | 23.37 | +2.65 | +301.14 | 1 | 0.27 |
| 2026/01/13 | 135 | +2.5 | +1.89 | 888 | 11,887.87 | 159 | 17.91 | 2,117.4 | 17.81 | 2,119.5 | 17.83 | +2.1 | +132.08 | 0 | 0 |
| 2026/01/12 | 132.5 | +3.5 | +2.71 | 773 | 10,249.35 | 128 | 16.55 | 1,691.55 | 16.5 | 1,695.95 | 16.55 | +4.4 | +343.75 | 0 | 0 |
| 2026/01/09 | 129 | -2 | -1.53 | 525 | 6,833.59 | 146 | 27.8 | 1,903.9 | 27.86 | 1,905.9 | 27.89 | +2 | +136.99 | 1 | 0.19 |
| 2026/01/08 | 131 | +2 | +1.55 | 728 | 9,571.17 | 177 | 24.32 | 2,321.45 | 24.25 | 2,332.7 | 24.37 | +11.25 | +635.59 | 0 | 0 |
| 2026/01/07 | 129 | -1 | -0.77 | 520 | 6,702.1 | 105 | 20.21 | 1,354.55 | 20.21 | 1,356.1 | 20.23 | +1.55 | +147.62 | 2 | 0.38 |
| 2026/01/06 | 130 | -1 | -0.76 | 371 | 4,853.36 | 73 | 19.69 | 955.2 | 19.68 | 956.3 | 19.7 | +1.1 | +150.68 | 0 | 0 |
| 2026/01/05 | 131 | +0 | +0 | 577 | 7,562.01 | 148 | 25.65 | 1,938.25 | 25.63 | 1,947.35 | 25.75 | +9.1 | +614.86 | 1 | 0.17 |
| 2026/01/02 | 131 | +2 | +1.55 | 513 | 6,797.61 | 152 | 29.61 | 2,012.4 | 29.6 | 2,008.05 | 29.54 | -4.35 | -286.18 | 0 | 0 |
| 2025/12/31 | 129 | -5 | -3.73 | 1,165 | 15,177.58 | 178 | 15.28 | 2,325.3 | 15.32 | 2,319.25 | 15.28 | -6.05 | -339.89 | 3 | 0.26 |
| 2025/12/30 | 134 | -1.5 | -1.11 | 621 | 8,430.28 | 253 | 40.74 | 3,441.4 | 40.82 | 3,436.95 | 40.77 | -4.45 | -175.89 | 0 | 0 |
| 2025/12/29 | 135.5 | +0.5 | +0.37 | 627 | 8,539.07 | 211 | 33.68 | 2,873.7 | 33.65 | 2,874.7 | 33.67 | +1 | +47.39 | 0 | 0 |
| 2025/12/26 | 135 | +0.5 | +0.37 | 280 | 3,756.54 | 37 | 13.2 | 494.25 | 13.16 | 497.4 | 13.24 | +3.15 | +851.35 | 0 | 0 |
| 2025/12/19 | 131 | +4.5 | +3.56 | 319 | 4,147.78 | 43 | 13.47 | 556.75 | 13.42 | 558 | 13.45 | +1.25 | +290.7 | 0 | 0 |
| 2025/12/18 | 126.5 | -1 | -0.78 | 205 | 2,599.1 | 34 | 16.56 | 431 | 16.58 | 431.25 | 16.59 | +0.25 | +73.53 | 0 | 0 |
| 2025/12/17 | 127.5 | -0.5 | -0.39 | 152 | 1,952.24 | 31 | 20.4 | 398.45 | 20.41 | 398.6 | 20.42 | +0.15 | +48.39 | 0 | 0 |
| 2025/12/16 | 128 | -2 | -1.54 | 260 | 3,339.12 | 86 | 33.09 | 1,106.3 | 33.13 | 1,106.45 | 33.14 | +0.15 | +17.44 | 0 | 0 |
| 2025/12/15 | 130 | +2 | +1.56 | 445 | 5,797.31 | 123 | 27.62 | 1,596.75 | 27.54 | 1,599.85 | 27.6 | +3.1 | +252.03 | 0 | 0 |
| 2025/11/26 | 138.5 | +9 | +6.95 | 2,530 | 35,328.6 | 1,056 | 41.08 | 14,453.35 | 40.91 | 14,548.4 | 41.18 | +95.05 | +900.09 | 1 | 0.04 |
| 2025/11/25 | 129.5 | +1.5 | +1.17 | 260 | 3,355.58 | 90 | 34.58 | 1,157.9 | 34.51 | 1,161.5 | 34.61 | +3.6 | +400 | 0 | 0 |
| 2025/11/24 | 128 | +3.5 | +2.81 | 292 | 3,705.69 | 129 | 44.2 | 1,636.1 | 44.15 | 1,637.5 | 44.19 | +1.4 | +108.53 | 0 | 0 |
| 2025/11/21 | 124.5 | -4 | -3.11 | 494 | 6,173.56 | 108 | 21.85 | 1,352.05 | 21.9 | 1,358 | 22 | +5.95 | +550.93 | 0 | 0 |
| 2025/11/20 | 128.5 | +2.5 | +1.98 | 374 | 4,859.78 | 132 | 35.31 | 1,714.05 | 35.27 | 1,717.3 | 35.34 | +3.25 | +246.21 | 0 | 0 |
| 2025/11/19 | 126 | -1.5 | -1.18 | 293 | 3,730.73 | 91 | 31.02 | 1,157.05 | 31.01 | 1,157.15 | 31.02 | +0.1 | +10.99 | 0 | 0 |
| 2025/11/18 | 127.5 | -4.5 | -3.41 | 733 | 9,441.37 | 113 | 15.42 | 1,460 | 15.46 | 1,460.15 | 15.47 | +0.15 | +13.27 | 0 | 0 |
| 2025/11/17 | 132 | +0.5 | +0.38 | 362 | 4,762.83 | 132 | 36.44 | 1,733.7 | 36.4 | 1,738.9 | 36.51 | +5.2 | +393.94 | 0 | 0 |
| 2025/11/14 | 131.5 | -2.5 | -1.87 | 403 | 5,332.06 | 81 | 20.1 | 1,073.2 | 20.13 | 1,075.85 | 20.18 | +2.65 | +327.16 | 0 | 0 |
| 2025/11/13 | 134 | +1.5 | +1.13 | 1,139 | 15,503.18 | 490 | 43.03 | 6,676.1 | 43.06 | 6,665.45 | 42.99 | -10.65 | -217.35 | 0 | 0 |
| 2025/11/12 | 132.5 | +2 | +1.53 | 474 | 6,328.44 | 144 | 30.36 | 1,918.25 | 30.31 | 1,923.7 | 30.4 | +5.45 | +378.47 | 0 | 0 |
| 2025/11/11 | 130.5 | -1 | -0.76 | 365 | 4,779.17 | 110 | 30.15 | 1,441 | 30.15 | 1,443.8 | 30.21 | +2.8 | +254.55 | 0 | 0 |
| 2025/11/10 | 131.5 | +1 | +0.77 | 339 | 4,407.72 | 80 | 23.63 | 1,038.85 | 23.57 | 1,044.9 | 23.71 | +6.05 | +756.25 | 0 | 0 |
| 2025/11/07 | 130.5 | -4 | -2.97 | 830 | 10,829.88 | 121 | 14.58 | 1,580.65 | 14.6 | 1,585.75 | 14.64 | +5.1 | +421.49 | 0 | 0 |
| 2025/11/06 | 134.5 | +2 | +1.51 | 749 | 10,068.56 | 230 | 30.69 | 3,092.55 | 30.71 | 3,093.05 | 30.72 | +0.5 | +21.74 | 1 | 0.13 |
| 2025/11/05 | 132.5 | -5.5 | -3.99 | 1,140 | 15,175.71 | 299 | 26.23 | 3,988.6 | 26.28 | 3,985.25 | 26.26 | -3.35 | -112.04 | 0 | 0 |
| 2025/11/04 | 138 | +1.5 | +1.1 | 677 | 9,357.18 | 228 | 33.66 | 3,150.95 | 33.67 | 3,156.8 | 33.74 | +5.85 | +256.58 | 0 | 0 |
| 2025/11/03 | 136.5 | +1 | +0.74 | 709 | 9,742.6 | 226 | 31.89 | 3,099.65 | 31.82 | 3,117.05 | 31.99 | +17.4 | +769.91 | 0 | 0 |
| 2025/10/31 | 135.5 | +0 | +0 | 692 | 9,398.55 | 235 | 33.96 | 3,196.55 | 34.01 | 3,196.4 | 34.01 | -0.15 | -6.38 | 0 | 0 |
| 2025/10/30 | 135.5 | -3 | -2.17 | 728 | 9,934.09 | 100 | 13.74 | 1,368.55 | 13.78 | 1,370.05 | 13.79 | +1.5 | +150 | 0 | 0 |
| 2025/10/29 | 138.5 | -0.5 | -0.36 | 621 | 8,621.26 | 164 | 26.42 | 2,285.5 | 26.51 | 2,284.4 | 26.5 | -1.1 | -67.07 | 0 | 0 |
| 2025/10/28 | 139 | -4.5 | -3.14 | 1,256 | 17,522.65 | 243 | 19.35 | 3,397.8 | 19.39 | 3,403.6 | 19.42 | +5.8 | +238.68 | 0 | 0 |
| 2025/10/27 | 143.5 | -0.5 | -0.35 | 700 | 10,001.45 | 150 | 21.44 | 2,139.95 | 21.4 | 2,148.05 | 21.48 | +8.1 | +540 | 1 | 0.14 |
| 2025/10/23 | 144 | -1.5 | -1.03 | 581 | 8,388.62 | 105 | 18.08 | 1,511.4 | 18.02 | 1,520.85 | 18.13 | +9.45 | +900 | 0 | 0 |
| 2025/10/22 | 145.5 | +0 | +0 | 668 | 9,759.92 | 159 | 23.8 | 2,323.8 | 23.81 | 2,328.05 | 23.85 | +4.25 | +267.3 | 0 | 0 |
| 2025/10/21 | 145.5 | +0 | +0 | 750 | 10,989.27 | 211 | 28.12 | 3,088.65 | 28.11 | 3,100.05 | 28.21 | +11.4 | +540.28 | 0 | 0 |
| 2025/10/20 | 145.5 | -3.5 | -2.35 | 1,111 | 16,321.47 | 238 | 21.42 | 3,502.05 | 21.46 | 3,501.55 | 21.45 | -0.5 | -21.01 | 0 | 0 |
| 2025/10/17 | 149 | -7 | -4.49 | 1,766 | 26,709.99 | 502 | 28.43 | 7,635.5 | 28.59 | 7,594.3 | 28.43 | -41.2 | -820.72 | 5 | 0.28 |
| 2025/10/16 | 156 | -1.5 | -0.95 | 2,079 | 32,552.49 | 918 | 44.15 | 14,368 | 44.14 | 14,380.65 | 44.18 | +12.65 | +137.8 | 0 | 0 |
| 2025/10/15 | 157.5 | +7 | +4.65 | 2,520 | 38,956.55 | 1,118 | 44.37 | 17,266.8 | 44.32 | 17,279.6 | 44.36 | +12.8 | +114.49 | 3 | 0.12 |
| 2025/10/14 | 150.5 | -4.5 | -2.9 | 6,669 | 104,426.4 | 3,384 | 50.74 | 53,034.4 | 50.79 | 53,036.8 | 50.79 | +2.4 | +7.09 | 1 | 0.01 |
| 2025/10/13 | 155 | +12 | +8.39 | 6,818 | 103,026.69 | 2,595 | 38.06 | 38,929.5 | 37.79 | 39,388.15 | 38.23 | +458.65 | +1,767.44 | 5 | 0.07 |
| 2025/10/09 | 143 | +0 | +0 | 705 | 10,087.66 | 212 | 30.07 | 3,037.75 | 30.11 | 3,034.75 | 30.08 | -3 | -141.51 | 1 | 0.14 |
| 2025/10/08 | 143 | +0.5 | +0.35 | 559 | 7,941.35 | 242 | 43.31 | 3,436.35 | 43.27 | 3,444.75 | 43.38 | +8.4 | +347.11 | 0 | 0 |
| 2025/10/07 | 142.5 | -0.5 | -0.35 | 1,226 | 17,638.01 | 481 | 39.23 | 6,920.85 | 39.24 | 6,921.05 | 39.24 | +0.2 | +4.16 | 0 | 0 |
| 2025/10/03 | 143 | +1 | +0.7 | 888 | 12,674.2 | 345 | 38.86 | 4,926.1 | 38.87 | 4,923.4 | 38.85 | -2.7 | -78.26 | 0 | 0 |
| 2025/10/02 | 142 | +0 | +0 | 1,646 | 23,554.71 | 697 | 42.35 | 9,988.9 | 42.41 | 9,970.8 | 42.33 | -18.1 | -259.68 | 2 | 0.12 |
| 2025/10/01 | 142 | +0.5 | +0.35 | 583 | 8,231.7 | 193 | 33.11 | 2,716.4 | 33 | 2,727.25 | 33.13 | +10.85 | +562.18 | 0 | 0 |
| 2025/09/30 | 141.5 | +5 | +3.66 | 1,136 | 16,000.43 | 479 | 42.15 | 6,718.1 | 41.99 | 6,767.65 | 42.3 | +49.55 | +1,034.45 | 0 | 0 |
| 2025/09/26 | 136.5 | -2.5 | -1.8 | 614 | 8,379.75 | 113 | 18.41 | 1,542.7 | 18.41 | 1,544.6 | 18.43 | +1.9 | +168.14 | 2 | 0.33 |
| 2025/09/25 | 139 | -0.5 | -0.36 | 653 | 9,048.36 | 179 | 27.42 | 2,481.05 | 27.42 | 2,487.5 | 27.49 | +6.45 | +360.34 | 0 | 0 |
| 2025/09/24 | 139.5 | -0.5 | -0.36 | 1,190 | 16,493.17 | 426 | 35.79 | 5,886.5 | 35.69 | 5,922.65 | 35.91 | +36.15 | +848.59 | 2 | 0.17 |
| 2025/09/23 | 140 | -5.5 | -3.78 | 1,840 | 26,068.07 | 417 | 22.66 | 5,940.35 | 22.79 | 5,924.95 | 22.73 | -15.4 | -369.3 | 0 | 0 |
| 2025/09/22 | 145.5 | +5 | +3.56 | 2,124 | 31,028.35 | 744 | 35.03 | 10,845 | 34.95 | 10,882.7 | 35.07 | +37.7 | +506.72 | 1 | 0.05 |
| 2025/09/19 | 140.5 | -0.5 | -0.35 | 1,277 | 18,078.34 | 408 | 31.96 | 5,788.5 | 32.02 | 5,783.6 | 31.99 | -4.9 | -120.1 | 1 | 0.08 |
| 2025/09/18 | 141 | +1.5 | +1.08 | 2,058 | 29,443.36 | 856 | 41.59 | 12,264.75 | 41.66 | 12,260.75 | 41.64 | -4 | -46.73 | 9 | 0.44 |
| 2025/09/17 | 139.5 | -1 | -0.71 | 669 | 9,382.61 | 231 | 34.51 | 3,237.65 | 34.51 | 3,249.9 | 34.64 | +12.25 | +530.3 | 0 | 0 |
| 2025/09/16 | 140.5 | -2 | -1.4 | 605 | 8,533.81 | 168 | 27.76 | 2,371.4 | 27.79 | 2,371.6 | 27.79 | +0.2 | +11.9 | 0 | 0 |
| 2025/09/15 | 142.5 | +2 | +1.42 | 1,105 | 15,659.55 | 400 | 36.21 | 5,643.3 | 36.04 | 5,688.85 | 36.33 | +45.55 | +1,138.75 | 0 | 0 |
| 2025/09/12 | 140.5 | +0 | +0 | 664 | 9,377.96 | 213 | 32.08 | 3,000.55 | 32 | 3,010.4 | 32.1 | +9.85 | +462.44 | 0 | 0 |
| 2025/09/11 | 140.5 | -4 | -2.77 | 1,609 | 22,728.5 | 353 | 21.94 | 4,975.15 | 21.89 | 5,002.8 | 22.01 | +27.65 | +783.29 | 0 | 0 |
| 2025/09/10 | 144.5 | +0.5 | +0.35 | 1,428 | 20,782.03 | 412 | 28.86 | 5,997.85 | 28.86 | 6,000.1 | 28.87 | +2.25 | +54.61 | 0 | 0 |
| 2025/09/09 | 144 | -3.5 | -2.37 | 1,921 | 27,778.02 | 604 | 31.44 | 8,714.05 | 31.37 | 8,754 | 31.51 | +39.95 | +661.42 | 0 | 0 |
| 2025/09/08 | 147.5 | -14.5 | -8.95 | 4,383 | 65,148.95 | 1,474 | 33.63 | 21,915.3 | 33.64 | 21,955.1 | 33.7 | +39.8 | +270.01 | 3 | 0.07 |
| 2025/09/05 | 162 | +1.5 | +0.93 | 2,111 | 33,729.97 | 859 | 40.69 | 13,720.45 | 40.68 | 13,779.45 | 40.85 | +59 | +686.85 | 1 | 0.05 |
| 2025/09/04 | 160.5 | -0.5 | -0.31 | 8,463 | 139,762.14 | 4,592 | 54.26 | 75,847.8 | 54.27 | 75,916.35 | 54.32 | +68.55 | +149.28 | 14 | 0.17 |
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。
