5347
126
TWD+1.50 (1.20%)
2026.02.11收盤
世界－現股當沖
世界最新現股當沖狀況
整理世界最新(2026/02/11) 當沖狀況。整體成交張數為3,954張，佔整體市場成交張數的30.98%。當日現股當沖之總損益為+180萬元、每張平均損益則為+456元。
開盤價
125
收盤價
126
當日範圍
123.5 - 126.5
成交張數
12,763
開盤價(昨)
130
收盤價(昨)
124.5
昨日範圍
124.5 - 131
成交張數(昨)
42,518
成交金額
16.02億
成交金額(昨)
54.06億
52週範圍
74.7 - 163
發行股數
19億
市值
2353億
現股當沖－歷史逐日資訊
開盤價
125
收盤價
126
成交張數
12,763
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(%) | ||||||
| 2026/02/11 | 126 | +1.5 | +1.2 | 12,763 | 160,196.55 | 3,954 | 30.98 | 49,450.4 | 30.87 | 49,630.75 | 30.98 | +180.35 | +456.12 | 2 | 0.02 |
| 2026/02/10 | 124.5 | -1.5 | -1.19 | 42,518 | 540,644.9 | 19,842 | 46.67 | 252,624.7 | 46.73 | 252,862.35 | 46.77 | +237.65 | +119.77 | 9 | 0.02 |
| 2026/02/09 | 126 | +6 | +5 | 64,212 | 811,512.55 | 32,749 | 51 | 413,809.3 | 50.99 | 414,939.8 | 51.13 | +1,130.5 | +345.2 | 30 | 0.05 |
| 2026/02/06 | 120 | +6.5 | +5.73 | 56,913 | 674,497.1 | 28,165 | 49.49 | 331,827.6 | 49.2 | 334,410 | 49.58 | +2,582.4 | +916.88 | 43 | 0.08 |
| 2026/02/05 | 113.5 | -8.5 | -6.97 | 42,244 | 486,589.75 | 15,503 | 36.7 | 178,626.15 | 36.71 | 179,844.9 | 36.96 | +1,218.75 | +786.14 | 0 | 0 |
| 2026/02/04 | 122 | -13.5 | -9.96 | 42,519 | 520,674.55 | 17,707 | 41.64 | 217,051.8 | 41.69 | 216,893.55 | 41.66 | -158.25 | -89.37 | 1 | 0 |
| 2026/02/03 | 135.5 | -1 | -0.73 | 35,606 | 486,745.8 | 18,274 | 51.32 | 249,568.65 | 51.27 | 250,370.3 | 51.44 | +801.65 | +438.68 | 16 | 0.04 |
| 2026/02/02 | 136.5 | -7 | -4.88 | 35,131 | 476,455.75 | 12,554 | 35.73 | 170,179.55 | 35.72 | 170,883.7 | 35.87 | +704.15 | +560.9 | 12 | 0.03 |
| 2026/01/30 | 143.5 | -3.5 | -2.38 | 67,603 | 955,421.7 | 32,845 | 48.59 | 461,783.8 | 48.33 | 464,889.1 | 48.66 | +3,105.3 | +945.44 | 1 | 0 |
| 2026/01/29 | 147 | -16 | -9.82 | 42,191 | 637,522.15 | 13,933 | 33.02 | 212,323.7 | 33.3 | 212,548.85 | 33.34 | +225.15 | +161.59 | 10 | 0.02 |
| 2026/01/28 | 163 | +3.5 | +2.19 | 62,048 | 1,025,213.25 | 33,492 | 53.98 | 554,033.9 | 54.04 | 554,653.6 | 54.1 | +619.7 | +185.03 | 46 | 0.07 |
| 2026/01/27 | 159.5 | +14.5 | +10 | 39,838 | 620,618.6 | 16,306 | 40.93 | 250,421.15 | 40.35 | 252,810.9 | 40.74 | +2,389.75 | +1,465.56 | 19 | 0.05 |
| 2026/01/26 | 145 | -1.5 | -1.02 | 27,058 | 391,550.85 | 10,576 | 39.09 | 152,327.55 | 38.9 | 153,170.15 | 39.12 | +842.6 | +796.71 | 8 | 0.03 |
| 2026/01/23 | 146.5 | +1 | +0.69 | 34,198 | 497,001.85 | 12,610 | 36.87 | 183,234 | 36.87 | 183,943.2 | 37.01 | +709.2 | +562.41 | 8 | 0.02 |
| 2026/01/22 | 145.5 | -1 | -0.68 | 42,545 | 632,134.4 | 21,488 | 50.51 | 319,105.2 | 50.48 | 319,902.5 | 50.61 | +797.3 | +371.04 | 9 | 0.02 |
| 2026/01/21 | 146.5 | +5 | +3.53 | 52,479 | 781,669 | 28,723 | 54.73 | 426,019.8 | 54.5 | 429,199.1 | 54.91 | +3,179.3 | +1,106.88 | 40 | 0.08 |
| 2026/01/20 | 141.5 | +2.5 | +1.8 | 51,977 | 728,155.5 | 20,245 | 38.95 | 282,784.35 | 38.84 | 284,268.45 | 39.04 | +1,484.1 | +733.07 | 19 | 0.04 |
| 2026/01/19 | 139 | -0.5 | -0.36 | 55,628 | 781,682.55 | 24,301 | 43.68 | 341,842.1 | 43.73 | 342,061.15 | 43.76 | +219.05 | +90.14 | 29 | 0.05 |
| 2026/01/16 | 139.5 | +12.5 | +9.84 | 78,754 | 1,070,373.9 | 41,654 | 52.89 | 561,426.55 | 52.45 | 565,036.05 | 52.79 | +3,609.5 | +866.54 | 47 | 0.06 |
| 2026/01/15 | 127 | +3 | +2.42 | 34,415 | 431,302 | 15,897 | 46.19 | 198,620.5 | 46.05 | 199,360.05 | 46.22 | +739.55 | +465.21 | 16 | 0.05 |
| 2026/01/14 | 124 | +6.5 | +5.53 | 71,425 | 898,819.85 | 37,195 | 52.08 | 468,262.65 | 52.1 | 468,997.8 | 52.18 | +735.15 | +197.65 | 38 | 0.05 |
| 2026/01/13 | 117.5 | -1.5 | -1.26 | 64,940 | 763,554.05 | 33,122 | 51 | 390,354.8 | 51.12 | 390,365 | 51.12 | +10.2 | +3.08 | 29 | 0.04 |
| 2026/01/12 | 119 | +10.5 | +9.68 | 68,874 | 807,384.25 | 28,619 | 41.55 | 333,731.05 | 41.33 | 334,225.35 | 41.4 | +494.3 | +172.72 | 42 | 0.06 |
| 2026/01/09 | 108.5 | -0.5 | -0.46 | 63,255 | 705,041.9 | 35,050 | 55.41 | 390,689.2 | 55.41 | 391,134 | 55.48 | +444.8 | +126.9 | 32 | 0.05 |
| 2026/01/08 | 109 | +5.5 | +5.31 | 99,435 | 1,100,686.65 | 44,599 | 44.85 | 492,566.75 | 44.75 | 495,582.45 | 45.02 | +3,015.7 | +676.18 | 32 | 0.03 |
| 2026/01/07 | 103.5 | +4 | +4.02 | 37,241 | 380,731.38 | 13,532 | 36.34 | 137,570.32 | 36.13 | 138,782.09 | 36.45 | +1,211.77 | +895.48 | 22 | 0.06 |
| 2026/01/06 | 99.5 | +6.3 | +6.76 | 26,893 | 265,411.52 | 7,533 | 28.01 | 73,877.35 | 27.84 | 74,546.35 | 28.09 | +669 | +888.09 | 3 | 0.01 |
| 2026/01/05 | 93.2 | +0.9 | +0.98 | 10,344 | 95,802.27 | 2,287 | 22.11 | 21,115.82 | 22.04 | 21,201.38 | 22.13 | +85.56 | +374.11 | 2 | 0.02 |
| 2026/01/02 | 92.3 | +0.2 | +0.22 | 8,317 | 76,961.6 | 939 | 11.29 | 8,696.43 | 11.3 | 8,702.06 | 11.31 | +5.63 | +59.96 | 0 | 0 |
| 2025/12/31 | 92.1 | -2.4 | -2.54 | 9,659 | 89,323.34 | 2,404 | 24.89 | 22,212.66 | 24.87 | 22,279.17 | 24.94 | +66.51 | +276.66 | 1 | 0.01 |
| 2025/12/30 | 94.5 | -1.5 | -1.56 | 8,577 | 81,479.7 | 785 | 9.15 | 7,477.51 | 9.18 | 7,472.41 | 9.17 | -5.1 | -64.97 | 0 | 0 |
| 2025/12/29 | 96 | -2.2 | -2.24 | 9,266 | 89,164.09 | 1,388 | 14.98 | 13,362.79 | 14.99 | 13,369.61 | 14.99 | +6.82 | +49.14 | 1 | 0.01 |
| 2025/12/26 | 98.2 | -1 | -1.01 | 8,742 | 86,033.54 | 1,637 | 18.73 | 16,112.2 | 18.73 | 16,105.98 | 18.72 | -6.22 | -38 | 2 | 0.02 |
| 2025/12/19 | 96.3 | -0.6 | -0.62 | 4,328 | 41,743.96 | 1,287 | 29.74 | 12,413.64 | 29.74 | 12,438.51 | 29.8 | +24.87 | +193.24 | 0 | 0 |
| 2025/12/18 | 96.9 | +1 | +1.04 | 7,413 | 71,425.01 | 2,788 | 37.61 | 26,806.41 | 37.53 | 26,872.6 | 37.62 | +66.19 | +237.41 | 0 | 0 |
| 2025/12/17 | 95.9 | +3.6 | +3.9 | 16,028 | 153,375.82 | 4,302 | 26.84 | 40,974.25 | 26.71 | 41,275.92 | 26.91 | +301.67 | +701.23 | 13 | 0.08 |
| 2025/12/16 | 92.3 | +1 | +1.1 | 5,015 | 45,851.06 | 1,734 | 34.58 | 15,839.18 | 34.54 | 15,859.89 | 34.59 | +20.71 | +119.43 | 0 | 0 |
| 2025/12/15 | 91.3 | +0.5 | +0.55 | 3,537 | 32,270.26 | 909 | 25.7 | 8,275.53 | 25.64 | 8,280.36 | 25.66 | +4.83 | +53.14 | 0 | 0 |
| 2025/11/26 | 90.2 | +0.1 | +0.11 | 4,409 | 39,818.89 | 1,068 | 24.22 | 9,646.93 | 24.23 | 9,672.7 | 24.29 | +25.77 | +241.29 | 0 | 0 |
| 2025/11/25 | 90.1 | +2.1 | +2.39 | 4,960 | 44,534.47 | 1,108 | 22.34 | 9,929.54 | 22.3 | 9,952.04 | 22.35 | +22.5 | +203.07 | 2 | 0.04 |
| 2025/11/24 | 88 | -0.6 | -0.68 | 6,368 | 56,149.19 | 1,606 | 25.22 | 14,174.37 | 25.24 | 14,188.58 | 25.27 | +14.21 | +88.48 | 0 | 0 |
| 2025/11/21 | 88.6 | -1.2 | -1.34 | 6,204 | 54,799.89 | 2,043 | 32.93 | 18,054.63 | 32.95 | 18,078.18 | 32.99 | +23.55 | +115.27 | 0 | 0 |
| 2025/11/20 | 89.8 | +1.8 | +2.05 | 5,874 | 52,926.81 | 1,850 | 31.49 | 16,629.07 | 31.42 | 16,705.93 | 31.56 | +76.86 | +415.46 | 0 | 0 |
| 2025/11/19 | 88 | -1.6 | -1.79 | 6,654 | 58,798.83 | 1,667 | 25.05 | 14,714.37 | 25.02 | 14,738.53 | 25.07 | +24.16 | +144.93 | 0 | 0 |
| 2025/11/18 | 89.6 | -0.9 | -0.99 | 6,484 | 58,119.8 | 1,746 | 26.93 | 15,672.25 | 26.97 | 15,660.05 | 26.94 | -12.2 | -69.87 | 0 | 0 |
| 2025/11/17 | 90.5 | -0.1 | -0.11 | 4,785 | 43,387.06 | 706 | 14.75 | 6,402.65 | 14.76 | 6,402.93 | 14.76 | +0.28 | +3.97 | 0 | 0 |
| 2025/11/14 | 90.6 | -1.9 | -2.05 | 6,683 | 60,714.13 | 1,517 | 22.7 | 13,793.89 | 22.72 | 13,785.9 | 22.71 | -7.99 | -52.67 | 0 | 0 |
| 2025/11/13 | 92.5 | +0 | +0 | 5,353 | 49,493.1 | 1,231 | 23 | 11,381.81 | 23 | 11,385.45 | 23 | +3.64 | +29.57 | 0 | 0 |
| 2025/11/12 | 92.5 | +0.3 | +0.33 | 6,808 | 63,791.09 | 2,290 | 33.64 | 21,482.3 | 33.68 | 21,530.96 | 33.75 | +48.66 | +212.49 | 0 | 0 |
| 2025/11/11 | 92.2 | +0.2 | +0.22 | 5,141 | 47,665.66 | 1,301 | 25.31 | 12,069.72 | 25.32 | 12,076.09 | 25.33 | +6.37 | +48.96 | 2 | 0.04 |
| 2025/11/10 | 92 | -1 | -1.08 | 6,138 | 56,530.26 | 1,495 | 24.36 | 13,777.18 | 24.37 | 13,783.28 | 24.38 | +6.1 | +40.8 | 1 | 0.02 |
| 2025/11/07 | 93 | -1.2 | -1.27 | 5,764 | 53,530.01 | 2,014 | 34.94 | 18,705.83 | 34.94 | 18,721.08 | 34.97 | +15.25 | +75.72 | 3 | 0.05 |
| 2025/11/06 | 94.2 | -1.8 | -1.87 | 11,451 | 108,405.22 | 2,075 | 18.12 | 19,683.68 | 18.16 | 19,700.06 | 18.17 | +16.38 | +78.94 | 3 | 0.03 |
| 2025/11/05 | 96 | -2.7 | -2.74 | 13,594 | 129,761.06 | 4,489 | 33.02 | 42,867.1 | 33.04 | 43,055.24 | 33.18 | +188.14 | +419.11 | 3 | 0.02 |
| 2025/11/04 | 98.7 | +1.5 | +1.54 | 14,825 | 148,830.38 | 5,405 | 36.46 | 53,939.59 | 36.24 | 54,379.89 | 36.54 | +440.3 | +814.62 | 7 | 0.05 |
| 2025/11/03 | 97.2 | +0.5 | +0.52 | 5,184 | 50,703.4 | 1,592 | 30.71 | 15,604.27 | 30.78 | 15,617.58 | 30.8 | +13.31 | +83.61 | 0 | 0 |
| 2025/10/31 | 96.7 | -1.3 | -1.33 | 10,717 | 103,913.33 | 2,691 | 25.11 | 26,050.82 | 25.07 | 26,160.38 | 25.18 | +109.56 | +407.13 | 0 | 0 |
| 2025/10/30 | 98 | -1 | -1.01 | 7,237 | 71,218.9 | 1,294 | 17.88 | 12,761.36 | 17.92 | 12,780.94 | 17.95 | +19.58 | +151.31 | 3 | 0.04 |
| 2025/10/29 | 99 | -0.6 | -0.6 | 7,129 | 70,845.88 | 1,717 | 24.08 | 17,098.75 | 24.14 | 17,113.29 | 24.16 | +14.54 | +84.68 | 1 | 0.01 |
| 2025/10/28 | 99.6 | -2.9 | -2.83 | 8,094 | 81,474.23 | 1,385 | 17.11 | 13,936.15 | 17.1 | 13,981.87 | 17.16 | +45.72 | +330.11 | 0 | 0 |
| 2025/10/27 | 102.5 | +1 | +0.99 | 14,484 | 150,284.95 | 3,808 | 26.29 | 39,398.3 | 26.22 | 39,699.6 | 26.42 | +301.3 | +791.23 | 14 | 0.1 |
| 2025/10/23 | 101.5 | -2 | -1.93 | 5,196 | 52,994.1 | 1,459 | 28.08 | 14,852.6 | 28.03 | 14,925.55 | 28.16 | +72.95 | +500 | 0 | 0 |
| 2025/10/22 | 103.5 | -1 | -0.96 | 5,722 | 59,513.75 | 1,743 | 30.46 | 18,086.9 | 30.39 | 18,171.65 | 30.53 | +84.75 | +486.23 | 0 | 0 |
| 2025/10/21 | 104.5 | +0.5 | +0.48 | 12,638 | 134,035.75 | 3,496 | 27.66 | 36,917.15 | 27.54 | 37,205.85 | 27.76 | +288.7 | +825.8 | 20 | 0.16 |
| 2025/10/20 | 104 | +4.8 | +4.84 | 8,220 | 85,330.05 | 1,936 | 23.55 | 20,003.25 | 23.44 | 20,134.95 | 23.6 | +131.7 | +680.27 | 0 | 0 |
| 2025/10/17 | 99.2 | -0.8 | -0.8 | 4,831 | 48,385.55 | 1,600 | 33.12 | 16,025.56 | 33.12 | 16,078.92 | 33.23 | +53.36 | +333.5 | 0 | 0 |
| 2025/10/16 | 100 | +2.2 | +2.25 | 3,752 | 37,561.13 | 1,068 | 28.46 | 10,680.63 | 28.44 | 10,701.86 | 28.49 | +21.23 | +198.78 | 2 | 0.05 |
| 2025/10/15 | 97.8 | +0.8 | +0.82 | 3,403 | 33,224.05 | 883 | 25.95 | 8,611.04 | 25.92 | 8,633.96 | 25.99 | +22.92 | +259.57 | 0 | 0 |
| 2025/10/14 | 97 | -2.5 | -2.51 | 6,036 | 59,705.83 | 1,843 | 30.53 | 18,251.51 | 30.57 | 18,392.99 | 30.81 | +141.48 | +767.66 | 0 | 0 |
| 2025/10/13 | 99.5 | -2.5 | -2.45 | 6,651 | 66,324.27 | 1,575 | 23.68 | 15,678.39 | 23.64 | 15,715.49 | 23.69 | +37.1 | +235.56 | 0 | 0 |
| 2025/10/09 | 102 | -1 | -0.97 | 8,379 | 86,743.1 | 2,289 | 27.32 | 23,728.35 | 27.35 | 23,782.6 | 27.42 | +54.25 | +237 | 0 | 0 |
| 2025/10/08 | 103 | +1 | +0.98 | 4,331 | 44,600.6 | 857 | 19.79 | 8,778.25 | 19.68 | 8,828.95 | 19.8 | +50.7 | +591.6 | 1 | 0.02 |
| 2025/10/07 | 102 | +0.5 | +0.49 | 4,600 | 47,207.2 | 783 | 17.02 | 8,027.15 | 17 | 8,047.95 | 17.05 | +20.8 | +265.64 | 3 | 0.07 |
| 2025/10/03 | 101.5 | +0.5 | +0.5 | 4,078 | 41,534.15 | 1,266 | 31.04 | 12,889 | 31.03 | 12,903.35 | 31.07 | +14.35 | +113.35 | 1 | 0.02 |
| 2025/10/02 | 101 | +1.5 | +1.51 | 7,822 | 78,826.06 | 2,709 | 34.63 | 27,143.84 | 34.44 | 27,365.12 | 34.72 | +221.28 | +816.83 | 0 | 0 |
| 2025/10/01 | 99.5 | -2.5 | -2.45 | 5,831 | 58,424.08 | 1,362 | 23.36 | 13,689.03 | 23.43 | 13,711.4 | 23.47 | +22.37 | +164.24 | 0 | 0 |
| 2025/09/30 | 102 | +1 | +0.99 | 6,888 | 69,938.35 | 2,501 | 36.31 | 25,347.1 | 36.24 | 25,512.1 | 36.48 | +165 | +659.74 | 2 | 0.03 |
| 2025/09/26 | 101 | -0.5 | -0.49 | 6,291 | 62,999.91 | 2,230 | 35.45 | 22,261.65 | 35.34 | 22,370.6 | 35.51 | +108.95 | +488.57 | 5 | 0.08 |
| 2025/09/25 | 101.5 | -2 | -1.93 | 5,317 | 54,010.45 | 1,199 | 22.55 | 12,189.35 | 22.57 | 12,218 | 22.62 | +28.65 | +238.95 | 0 | 0 |
| 2025/09/24 | 103.5 | -1 | -0.96 | 6,986 | 72,316 | 1,960 | 28.06 | 20,197.3 | 27.93 | 20,290.35 | 28.06 | +93.05 | +474.74 | 3 | 0.04 |
| 2025/09/23 | 104.5 | +2 | +1.95 | 12,989 | 135,242.45 | 3,509 | 27.02 | 36,406.85 | 26.92 | 36,523.45 | 27.01 | +116.6 | +332.29 | 5 | 0.04 |
| 2025/09/22 | 102.5 | +6.5 | +6.77 | 22,131 | 226,848.48 | 8,818 | 39.84 | 89,947.45 | 39.65 | 90,601.44 | 39.94 | +653.99 | +741.65 | 7 | 0.03 |
| 2025/09/19 | 96 | +1.6 | +1.69 | 8,965 | 85,631.64 | 1,438 | 16.04 | 13,724.59 | 16.03 | 13,741.33 | 16.05 | +16.74 | +116.41 | 8 | 0.09 |
| 2025/09/18 | 94.4 | +2.4 | +2.61 | 7,274 | 68,461.04 | 2,073 | 28.5 | 19,453.41 | 28.42 | 19,506.93 | 28.49 | +53.52 | +258.18 | 1 | 0.01 |
| 2025/09/17 | 92 | +0.3 | +0.33 | 5,701 | 52,697.39 | 1,327 | 23.28 | 12,272.15 | 23.29 | 12,270.9 | 23.29 | -1.25 | -9.42 | 3 | 0.05 |
| 2025/09/16 | 91.7 | +2.2 | +2.46 | 4,351 | 39,876.87 | 624 | 14.34 | 5,703.52 | 14.3 | 5,714.36 | 14.33 | +10.84 | +173.72 | 0 | 0 |
| 2025/09/15 | 89.5 | -1.2 | -1.32 | 4,073 | 36,632.19 | 813 | 19.96 | 7,311.87 | 19.96 | 7,318.66 | 19.98 | +6.79 | +83.52 | 0 | 0 |
| 2025/09/12 | 90.7 | +1.3 | +1.45 | 3,051 | 27,706 | 704 | 23.07 | 6,389.09 | 23.06 | 6,397.88 | 23.09 | +8.79 | +124.86 | 2 | 0.07 |
| 2025/09/11 | 89.4 | -1.2 | -1.32 | 4,482 | 40,654.35 | 1,083 | 24.16 | 9,818.12 | 24.15 | 9,821.3 | 24.16 | +3.18 | +29.36 | 0 | 0 |
| 2025/09/10 | 90.6 | -1.9 | -2.05 | 4,813 | 43,879.82 | 973 | 20.22 | 8,868.6 | 20.21 | 8,882.15 | 20.24 | +13.55 | +139.26 | 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。
