6243
34.25
TWD-1.15 (-3.25%)
2026.02.06收盤
迅杰－現股當沖
迅杰最新現股當沖狀況
整理迅杰最新(2026/02/05) 當沖狀況。整體成交張數為47張，佔整體市場成交張數的22.2%。當日現股當沖之總損益為+3,600元、每張平均損益則為+77元。
開盤價
35.65
收盤價
34.25
當日範圍
33.7 - 35.65
成交張數
107
開盤價(昨)
34.9
收盤價(昨)
35.4
昨日範圍
34.85 - 36.5
成交張數(昨)
212
成交金額
367.12萬
成交金額(昨)
754.61萬
52週範圍
27.2 - 46.7
發行股數
4527萬
市值
16億
現股當沖－歷史逐日資訊
開盤價
35.65
收盤價
34.25
成交張數
107
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 | 35.4 | +0.55 | +1.58 | 212 | 753.49 | 47 | 22.2 | 166.96 | 22.16 | 167.31 | 22.21 | +0.36 | +76.6 | 0 | 0 |
| 2026/02/04 | 34.85 | +1.05 | +3.11 | 118 | 407.22 | 7 | 5.95 | 24.04 | 5.9 | 24.07 | 5.91 | +0.04 | +57.14 | 0 | 0 |
| 2026/02/03 | 33.8 | +0.7 | +2.11 | 135 | 458.29 | 43 | 31.82 | 145.66 | 31.78 | 145.64 | 31.78 | -0.01 | -3.49 | 0 | 0 |
| 2026/02/02 | 33.1 | -1.2 | -3.5 | 212 | 704.47 | 57 | 26.91 | 189.71 | 26.93 | 190.31 | 27.01 | +0.6 | +105.26 | 0 | 0 |
| 2026/01/30 | 34.3 | -1.2 | -3.38 | 208 | 717.89 | 42 | 20.23 | 145.5 | 20.27 | 145.72 | 20.3 | +0.23 | +54.76 | 0 | 0 |
| 2026/01/29 | 35.5 | -0.8 | -2.2 | 428 | 1,566.37 | 171 | 39.95 | 629.12 | 40.16 | 629.87 | 40.21 | +0.76 | +44.15 | 0 | 0 |
| 2026/01/28 | 36.3 | +0.9 | +2.54 | 403 | 1,461.1 | 130 | 32.25 | 470.25 | 32.18 | 471.98 | 32.3 | +1.73 | +133.08 | 0 | 0 |
| 2026/01/27 | 35.4 | -0.75 | -2.07 | 176 | 626.61 | 20 | 11.35 | 71.22 | 11.37 | 71.69 | 11.44 | +0.48 | +240 | 0 | 0 |
| 2026/01/26 | 36.15 | +1.35 | +3.88 | 344 | 1,243.52 | 71 | 20.63 | 255.85 | 20.57 | 257.18 | 20.68 | +1.33 | +187.32 | 0 | 0 |
| 2026/01/23 | 34.8 | +0.2 | +0.58 | 207 | 722.96 | 81 | 39.16 | 283.75 | 39.25 | 282.49 | 39.07 | -1.26 | -156.17 | 0 | 0 |
| 2026/01/22 | 34.6 | -0.6 | -1.7 | 251 | 875.24 | 55 | 21.93 | 192.52 | 22 | 191.97 | 21.93 | -0.55 | -100 | 0 | 0 |
| 2026/01/21 | 35.2 | -1.05 | -2.9 | 245 | 872.41 | 42 | 17.14 | 149.8 | 17.17 | 149.87 | 17.18 | +0.07 | +15.48 | 0 | 0 |
| 2026/01/20 | 36.25 | -0.2 | -0.55 | 172 | 627.6 | 35 | 20.33 | 127.6 | 20.33 | 127.92 | 20.38 | +0.32 | +91.43 | 0 | 0 |
| 2026/01/19 | 36.45 | +0.3 | +0.83 | 321 | 1,175.07 | 72 | 22.44 | 263.33 | 22.41 | 264.48 | 22.51 | +1.15 | +159.72 | 0 | 0 |
| 2026/01/16 | 36.15 | +0.5 | +1.4 | 287 | 1,038.65 | 65 | 22.61 | 233.86 | 22.52 | 234.85 | 22.61 | +0.99 | +153.08 | 0 | 0 |
| 2026/01/15 | 35.65 | +0.15 | +0.42 | 196 | 691.04 | 67 | 34.2 | 235.69 | 34.11 | 235.97 | 34.15 | +0.28 | +42.54 | 0 | 0 |
| 2026/01/14 | 35.5 | +0.5 | +1.43 | 136 | 480.22 | 23 | 16.91 | 81.11 | 16.89 | 81.11 | 16.89 | +0 | +0 | 0 | 0 |
| 2026/01/13 | 35 | -0.1 | -0.28 | 194 | 677.15 | 57 | 29.43 | 199.15 | 29.41 | 199.39 | 29.45 | +0.24 | +42.98 | 0 | 0 |
| 2026/01/12 | 35.1 | -0.1 | -0.28 | 233 | 821.16 | 56 | 24 | 196.49 | 23.93 | 198.19 | 24.14 | +1.71 | +304.46 | 0 | 0 |
| 2026/01/09 | 35.2 | +0.55 | +1.59 | 140 | 489.44 | 34 | 24.23 | 118.39 | 24.19 | 118.55 | 24.22 | +0.15 | +45.59 | 0 | 0 |
| 2026/01/08 | 34.65 | -0.95 | -2.67 | 301 | 1,056.2 | 91 | 30.26 | 319.92 | 30.29 | 321.36 | 30.43 | +1.44 | +157.69 | 0 | 0 |
| 2026/01/07 | 35.6 | -0.25 | -0.7 | 377 | 1,336.15 | 49 | 13 | 173.94 | 13.02 | 174.57 | 13.07 | +0.62 | +127.55 | 0 | 0 |
| 2026/01/06 | 35.85 | +0 | +0 | 167 | 601.61 | 36 | 21.51 | 129.09 | 21.46 | 129.72 | 21.56 | +0.63 | +175 | 0 | 0 |
| 2026/01/05 | 35.85 | -1.45 | -3.89 | 373 | 1,353.08 | 91 | 24.37 | 329.24 | 24.33 | 332.21 | 24.55 | +2.98 | +327.47 | 0 | 0 |
| 2026/01/02 | 37.3 | -0.05 | -0.13 | 234 | 870.59 | 49 | 20.97 | 182 | 20.9 | 183 | 21.02 | +1 | +205.1 | 0 | 0 |
| 2025/12/31 | 37.35 | -0.55 | -1.45 | 305 | 1,156.49 | 111 | 36.38 | 420.88 | 36.39 | 422.82 | 36.56 | +1.95 | +175.23 | 0 | 0 |
| 2025/12/30 | 37.9 | -1 | -2.57 | 811 | 3,101.48 | 297 | 36.62 | 1,137.77 | 36.68 | 1,136.83 | 36.65 | -0.94 | -31.65 | 0 | 0 |
| 2025/12/29 | 38.9 | +0.4 | +1.04 | 671 | 2,579.23 | 224 | 33.36 | 859.59 | 33.33 | 860.8 | 33.37 | +1.22 | +54.24 | 1 | 0.15 |
| 2025/12/26 | 38.5 | +0.8 | +2.12 | 1,060 | 4,036.64 | 412 | 38.86 | 1,562.95 | 38.72 | 1,569.03 | 38.87 | +6.08 | +147.45 | 1 | 0.09 |
| 2025/12/19 | 34.35 | +0.25 | +0.73 | 314 | 1,088.42 | 80 | 25.44 | 276.46 | 25.4 | 276.75 | 25.43 | +0.29 | +36.88 | 3 | 0.95 |
| 2025/12/18 | 34.1 | -1 | -2.85 | 477 | 1,639.28 | 174 | 36.48 | 598.52 | 36.51 | 599.17 | 36.55 | +0.66 | +37.64 | 2 | 0.42 |
| 2025/12/17 | 35.1 | -2 | -5.39 | 980 | 3,528.63 | 378 | 38.56 | 1,364.74 | 38.68 | 1,362.27 | 38.61 | -2.48 | -65.48 | 4 | 0.41 |
| 2025/12/16 | 37.1 | +0.2 | +0.54 | 3,504 | 13,207.07 | 1,812 | 51.71 | 6,826.66 | 51.69 | 6,829.98 | 51.71 | +3.31 | +18.27 | 1 | 0.03 |
| 2025/12/15 | 36.9 | +3.35 | +9.99 | 1,065 | 3,920.23 | 94 | 8.83 | 343.5 | 8.76 | 345.37 | 8.81 | +1.86 | +197.87 | 0 | 0 |
| 2025/11/26 | 27.95 | +0.3 | +1.08 | 70 | 196.83 | 10 | 14.24 | 28.01 | 14.23 | 28.05 | 14.25 | +0.04 | +45 | 0 | 0 |
| 2025/11/25 | 27.65 | +0.45 | +1.65 | 78 | 213.48 | 5 | 6.44 | 13.7 | 6.42 | 13.77 | 6.45 | +0.07 | +140 | 0 | 0 |
| 2025/11/24 | 27.2 | -0.15 | -0.55 | 67 | 182.29 | 17 | 25.49 | 46.48 | 25.5 | 46.9 | 25.73 | +0.41 | +244.12 | 0 | 0 |
| 2025/11/21 | 27.35 | -0.95 | -3.36 | 110 | 307.37 | 30 | 27.16 | 83.62 | 27.21 | 82.91 | 26.97 | -0.71 | -236.67 | 0 | 0 |
| 2025/11/20 | 28.3 | +0.7 | +2.54 | 121 | 341.5 | 14 | 11.58 | 39.54 | 11.58 | 39.53 | 11.58 | -0.01 | -7.14 | 0 | 0 |
| 2025/11/19 | 27.6 | -0.9 | -3.16 | 464 | 1,267.26 | 106 | 22.87 | 288.72 | 22.78 | 293.08 | 23.13 | +4.36 | +411.32 | 1 | 0.22 |
| 2025/11/18 | 28.5 | -1.3 | -4.36 | 174 | 503.28 | 40 | 22.94 | 116.26 | 23.1 | 115.32 | 22.91 | -0.94 | -235 | 0 | 0 |
| 2025/11/17 | 29.8 | -0.9 | -2.93 | 194 | 581.61 | 17 | 8.78 | 50.97 | 8.76 | 51.16 | 8.8 | +0.2 | +117.65 | 0 | 0 |
| 2025/11/14 | 30.7 | -0.45 | -1.44 | 148 | 457.78 | 36 | 24.37 | 111.78 | 24.42 | 111.64 | 24.39 | -0.14 | -38.89 | 0 | 0 |
| 2025/11/13 | 31.15 | -0.3 | -0.95 | 56 | 173.82 | 18 | 32.28 | 56.27 | 32.37 | 56.16 | 32.31 | -0.12 | -63.89 | 0 | 0 |
| 2025/11/12 | 31.45 | +0.5 | +1.62 | 122 | 383.5 | 24 | 19.63 | 75.03 | 19.57 | 75.56 | 19.7 | +0.52 | +216.67 | 0 | 0 |
| 2025/11/11 | 30.95 | +0.3 | +0.98 | 110 | 340.34 | 7 | 6.35 | 21.5 | 6.32 | 21.64 | 6.36 | +0.14 | +207.14 | 0 | 0 |
| 2025/11/10 | 30.65 | -0.15 | -0.49 | 101 | 309.17 | 24 | 23.88 | 73.39 | 23.74 | 73.89 | 23.9 | +0.49 | +206.25 | 0 | 0 |
| 2025/11/07 | 30.8 | -0.15 | -0.48 | 166 | 511.63 | 57 | 34.44 | 176.5 | 34.5 | 176.35 | 34.47 | -0.14 | -25.44 | 0 | 0 |
| 2025/11/06 | 30.95 | +0.15 | +0.49 | 75 | 233.55 | 15 | 19.88 | 46.4 | 19.86 | 46.45 | 19.89 | +0.06 | +40 | 0 | 0 |
| 2025/11/05 | 30.8 | -0.85 | -2.69 | 215 | 661.36 | 60 | 27.93 | 184.38 | 27.88 | 184.81 | 27.94 | +0.43 | +71.67 | 0 | 0 |
| 2025/11/04 | 31.65 | -1.15 | -3.51 | 141 | 453.21 | 9 | 6.38 | 28.84 | 6.36 | 29.04 | 6.41 | +0.2 | +216.67 | 0 | 0 |
| 2025/11/03 | 32.8 | -0.25 | -0.76 | 121 | 401.54 | 22 | 18.12 | 73 | 18.18 | 72.61 | 18.08 | -0.4 | -179.55 | 0 | 0 |
| 2025/10/31 | 33.05 | -0.05 | -0.15 | 68 | 224.79 | 16 | 23.61 | 53.06 | 23.61 | 53.2 | 23.67 | +0.14 | +84.38 | 0 | 0 |
| 2025/10/30 | 33.1 | -0.15 | -0.45 | 73 | 242.96 | 20 | 27.47 | 66.96 | 27.56 | 67.13 | 27.63 | +0.17 | +85 | 0 | 0 |
| 2025/10/29 | 33.25 | -0.45 | -1.34 | 129 | 430.18 | 45 | 34.93 | 150.01 | 34.87 | 150.81 | 35.06 | +0.8 | +176.67 | 0 | 0 |
| 2025/10/28 | 33.7 | -0.5 | -1.46 | 116 | 392.97 | 19 | 16.33 | 64.14 | 16.32 | 64.53 | 16.42 | +0.39 | +202.63 | 0 | 0 |
| 2025/10/27 | 34.2 | -0.4 | -1.16 | 114 | 392.94 | 22 | 19.26 | 75.89 | 19.31 | 75.92 | 19.32 | +0.04 | +15.91 | 0 | 0 |
| 2025/10/23 | 34.6 | -0.05 | -0.14 | 87 | 302.5 | 31 | 35.57 | 107.47 | 35.53 | 107.88 | 35.66 | +0.41 | +132.26 | 5 | 5.74 |
| 2025/10/22 | 34.65 | -0.55 | -1.56 | 138 | 481.52 | 32 | 23.16 | 111.44 | 23.14 | 112.22 | 23.31 | +0.78 | +242.19 | 0 | 0 |
| 2025/10/21 | 35.2 | +1.75 | +5.23 | 520 | 1,832.72 | 166 | 31.9 | 581.91 | 31.75 | 584.62 | 31.9 | +2.71 | +163.55 | 0 | 0 |
| 2025/10/20 | 33.45 | +0.2 | +0.6 | 102 | 341.81 | 37 | 36.16 | 123.3 | 36.07 | 123.86 | 36.24 | +0.56 | +152.7 | 0 | 0 |
| 2025/10/17 | 33.25 | -0.7 | -2.06 | 98 | 327.48 | 11 | 11.24 | 36.88 | 11.26 | 36.73 | 11.21 | -0.15 | -136.36 | 0 | 0 |
| 2025/10/16 | 33.95 | +0.65 | +1.95 | 108 | 363.9 | 28 | 26.03 | 94.36 | 25.93 | 94.94 | 26.09 | +0.57 | +203.57 | 0 | 0 |
| 2025/10/15 | 33.3 | +0.3 | +0.91 | 87 | 289.36 | 30 | 34.51 | 99.62 | 34.43 | 100.28 | 34.66 | +0.66 | +220 | 0 | 0 |
| 2025/10/14 | 33 | -0.7 | -2.08 | 164 | 552.4 | 42 | 25.56 | 141.82 | 25.67 | 142.01 | 25.71 | +0.19 | +45.24 | 0 | 0 |
| 2025/10/13 | 33.7 | -1 | -2.88 | 109 | 363.06 | 27 | 24.83 | 89.75 | 24.72 | 90.78 | 25.01 | +1.03 | +381.48 | 0 | 0 |
| 2025/10/09 | 34.7 | +0.1 | +0.29 | 117 | 409.27 | 38 | 32.46 | 132.62 | 32.4 | 132.7 | 32.42 | +0.09 | +22.37 | 0 | 0 |
| 2025/10/08 | 34.6 | +0.1 | +0.29 | 63 | 216.52 | 12 | 19.1 | 41.39 | 19.12 | 41.33 | 19.09 | -0.07 | -54.17 | 0 | 0 |
| 2025/10/07 | 34.5 | +0.3 | +0.88 | 68 | 233.64 | 14 | 20.62 | 48.1 | 20.59 | 48.18 | 20.62 | +0.08 | +57.14 | 0 | 0 |
| 2025/10/03 | 34.2 | -0.2 | -0.58 | 55 | 187.9 | 4 | 7.28 | 13.71 | 7.29 | 13.68 | 7.28 | -0.03 | -75 | 0 | 0 |
| 2025/10/02 | 34.4 | -0.6 | -1.71 | 134 | 463.61 | 18 | 13.42 | 62.28 | 13.43 | 62.46 | 13.47 | +0.18 | +100 | 0 | 0 |
| 2025/10/01 | 35 | -0.4 | -1.13 | 93 | 328.11 | 18 | 19.32 | 63.62 | 19.39 | 63.73 | 19.42 | +0.11 | +61.11 | 0 | 0 |
| 2025/09/30 | 35.4 | +1.35 | +3.96 | 394 | 1,400.75 | 183 | 46.47 | 648.99 | 46.33 | 652.64 | 46.59 | +3.65 | +199.73 | 0 | 0 |
| 2025/09/26 | 34.05 | -1.35 | -3.81 | 185 | 633.44 | 18 | 9.74 | 61.66 | 9.73 | 62.26 | 9.83 | +0.6 | +336.11 | 0 | 0 |
| 2025/09/25 | 35.4 | -0.05 | -0.14 | 125 | 445.81 | 25 | 19.93 | 88.67 | 19.89 | 89.11 | 19.99 | +0.44 | +176 | 0 | 0 |
| 2025/09/24 | 35.45 | -0.6 | -1.66 | 112 | 398.6 | 11 | 9.85 | 39.35 | 9.87 | 39.35 | 9.87 | +0.01 | +4.55 | 0 | 0 |
| 2025/09/23 | 36.05 | -0.4 | -1.1 | 116 | 420.39 | 30 | 25.87 | 109.36 | 26.01 | 109.36 | 26.02 | +0.01 | +3.33 | 0 | 0 |
| 2025/09/22 | 36.45 | -0.3 | -0.82 | 95 | 347.62 | 10 | 10.48 | 36.52 | 10.5 | 36.54 | 10.51 | +0.03 | +25 | 0 | 0 |
| 2025/09/19 | 36.75 | -0.75 | -2 | 193 | 716.73 | 31 | 16.04 | 115.46 | 16.11 | 114.97 | 16.04 | -0.48 | -156.45 | 0 | 0 |
| 2025/09/18 | 37.5 | +2 | +5.63 | 611 | 2,262.44 | 106 | 17.36 | 392.45 | 17.35 | 395.27 | 17.47 | +2.81 | +265.57 | 0 | 0 |
| 2025/09/17 | 35.5 | +0.3 | +0.85 | 137 | 486.23 | 23 | 16.84 | 81.82 | 16.83 | 81.89 | 16.84 | +0.07 | +28.26 | 0 | 0 |
| 2025/09/16 | 35.2 | +0.7 | +2.03 | 178 | 630.95 | 16 | 8.98 | 56.52 | 8.96 | 56.86 | 9.01 | +0.34 | +212.5 | 0 | 0 |
| 2025/09/15 | 34.5 | +0.35 | +1.02 | 109 | 374.61 | 30 | 27.56 | 103.25 | 27.56 | 103.03 | 27.5 | -0.23 | -75 | 0 | 0 |
| 2025/09/12 | 34.15 | +0.05 | +0.15 | 115 | 393.94 | 27 | 23.58 | 92.99 | 23.6 | 93.33 | 23.69 | +0.34 | +125.93 | 0 | 0 |
| 2025/09/11 | 34.1 | -1.4 | -3.94 | 255 | 885.52 | 20 | 7.83 | 68.86 | 7.78 | 69.38 | 7.83 | +0.53 | +262.5 | 0 | 0 |
| 2025/09/10 | 35.5 | -0.55 | -1.53 | 93 | 330.46 | 4 | 4.29 | 14.22 | 4.3 | 14.24 | 4.31 | +0.01 | +37.5 | 0 | 0 |
| 2025/09/09 | 36.05 | +0.25 | +0.7 | 166 | 605.4 | 58 | 35 | 211.93 | 35.01 | 212.09 | 35.03 | +0.17 | +29.31 | 0 | 0 |
| 2025/09/08 | 35.8 | +0 | +0 | 54 | 193.61 | 16 | 29.7 | 57.5 | 29.7 | 57.59 | 29.75 | +0.09 | +56.25 | 0 | 0 |
| 2025/09/05 | 35.8 | +0.1 | +0.28 | 105 | 377.37 | 17 | 16.12 | 60.8 | 16.11 | 60.88 | 16.13 | +0.09 | +52.94 | 0 | 0 |
| 2025/09/04 | 35.7 | +0.2 | +0.56 | 48 | 171.43 | 8 | 16.68 | 28.5 | 16.62 | 28.77 | 16.79 | +0.28 | +350 | 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。
