8112
70.7
TWD-5.50 (-7.22%)
2026.02.03收盤
至上－現股當沖
至上最新現股當沖狀況
整理至上最新(2026/02/02) 當沖狀況。整體成交張數為9,986張，佔整體市場成交張數的22.18%。當日現股當沖之總損益為+46.46萬元、每張平均損益則為+47元。
開盤價
78.2
收盤價
70.7
當日範圍
69.4 - 78.5
成交張數
57,683
開盤價(昨)
82.7
收盤價(昨)
76.2
昨日範圍
76.2 - 82.7
成交張數(昨)
45,028
成交金額
42.19億
成交金額(昨)
35.02億
52週範圍
41.15 - 84.6
發行股數
5億
市值
371億
現股當沖－歷史逐日資訊
開盤價
78.2
收盤價
70.7
成交張數
57,683
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(%) | ||||||
| 2026/02/02 | 76.2 | -8.4 | -9.93 | 45,028 | 350,236.06 | 9,986 | 22.18 | 77,911.47 | 22.25 | 77,957.93 | 22.26 | +46.46 | +46.53 | 32 | 0.07 |
| 2026/01/30 | 84.6 | +4.1 | +5.09 | 77,949 | 645,284.75 | 41,220 | 52.88 | 338,770.19 | 52.5 | 339,406.4 | 52.6 | +636.21 | +154.34 | 121 | 0.16 |
| 2026/01/29 | 80.5 | -0.3 | -0.37 | 66,404 | 548,985.74 | 41,541 | 62.56 | 343,429.92 | 62.56 | 343,023.74 | 62.48 | -406.18 | -97.78 | 60 | 0.09 |
| 2026/01/28 | 80.8 | +2 | +2.54 | 40,223 | 327,187.95 | 17,912 | 44.53 | 145,353.27 | 44.43 | 145,586.91 | 44.5 | +233.64 | +130.44 | 21 | 0.05 |
| 2026/01/27 | 78.8 | +0.4 | +0.51 | 60,513 | 489,839.59 | 36,855 | 60.9 | 298,429.63 | 60.92 | 298,110.32 | 60.86 | -319.31 | -86.64 | 46 | 0.08 |
| 2026/01/26 | 78.4 | +3.7 | +4.95 | 26,401 | 205,060.54 | 11,252 | 42.62 | 86,969.88 | 42.41 | 87,516.48 | 42.68 | +546.6 | +485.78 | 33 | 0.12 |
| 2026/01/23 | 74.7 | -0.5 | -0.66 | 14,047 | 104,418.69 | 7,710 | 54.89 | 57,258.27 | 54.84 | 57,444.74 | 55.01 | +186.47 | +241.85 | 11 | 0.08 |
| 2026/01/22 | 75.2 | +2.3 | +3.16 | 25,612 | 195,172.11 | 12,323 | 48.11 | 93,610.38 | 47.96 | 93,830.58 | 48.08 | +220.2 | +178.69 | 37 | 0.14 |
| 2026/01/21 | 72.9 | -3.5 | -4.58 | 24,710 | 182,152.2 | 7,588 | 30.71 | 55,953.04 | 30.72 | 56,210.41 | 30.86 | +257.37 | +339.18 | 22 | 0.09 |
| 2026/01/20 | 76.4 | -5.7 | -6.94 | 41,924 | 320,976.58 | 14,644 | 34.93 | 112,082.79 | 34.92 | 112,528.56 | 35.06 | +445.77 | +304.4 | 35 | 0.08 |
| 2026/01/19 | 82.1 | +2.6 | +3.27 | 52,393 | 433,613.65 | 27,824 | 53.11 | 230,168.48 | 53.08 | 230,249.46 | 53.1 | +80.98 | +29.1 | 32 | 0.06 |
| 2026/01/16 | 79.5 | +2.8 | +3.65 | 28,151 | 223,314.82 | 11,954 | 42.46 | 94,529.92 | 42.33 | 94,973.46 | 42.53 | +443.54 | +371.04 | 23 | 0.08 |
| 2026/01/15 | 76.7 | -0.5 | -0.65 | 9,621 | 73,883.72 | 2,850 | 29.62 | 21,872.66 | 29.6 | 21,925 | 29.68 | +52.34 | +183.65 | 2 | 0.02 |
| 2026/01/14 | 77.2 | +0 | +0 | 12,445 | 96,173.45 | 5,395 | 43.35 | 41,725.31 | 43.39 | 41,728.95 | 43.39 | +3.64 | +6.75 | 17 | 0.14 |
| 2026/01/13 | 77.2 | -1.8 | -2.28 | 29,584 | 231,885.59 | 16,397 | 55.43 | 128,504.02 | 55.42 | 128,676.36 | 55.49 | +172.34 | +105.1 | 44 | 0.15 |
| 2026/01/12 | 79 | +1 | +1.28 | 44,666 | 356,978.25 | 25,862 | 57.9 | 206,765.7 | 57.92 | 207,011.94 | 57.99 | +246.24 | +95.21 | 70 | 0.16 |
| 2026/01/09 | 78 | -3.5 | -4.29 | 67,509 | 525,343.35 | 41,137 | 60.94 | 319,198.13 | 60.76 | 321,067.72 | 61.12 | +1,869.59 | +454.48 | 197 | 0.29 |
| 2026/01/08 | 81.5 | -3 | -3.55 | 58,311 | 482,192.73 | 32,332 | 55.45 | 267,171.21 | 55.41 | 267,898.57 | 55.56 | +727.36 | +224.97 | 82 | 0.14 |
| 2026/01/07 | 84.5 | +5.8 | +7.37 | 113,299 | 943,100.86 | 61,278 | 54.09 | 504,496.19 | 53.49 | 508,483.89 | 53.92 | +3,987.7 | +650.76 | 146 | 0.13 |
| 2026/01/06 | 78.7 | +2.2 | +2.88 | 48,586 | 381,083.16 | 25,114 | 51.69 | 196,294.72 | 51.51 | 196,803.92 | 51.64 | +509.2 | +202.76 | 98 | 0.2 |
| 2026/01/05 | 76.5 | +0.1 | +0.13 | 38,106 | 294,317.27 | 20,091 | 52.72 | 155,080.32 | 52.69 | 155,382.64 | 52.79 | +302.32 | +150.48 | 25 | 0.07 |
| 2026/01/02 | 76.4 | +1.7 | +2.28 | 34,691 | 266,965.92 | 14,910 | 42.98 | 114,397.03 | 42.85 | 114,705.54 | 42.97 | +308.51 | +206.91 | 52 | 0.15 |
| 2025/12/31 | 74.7 | -1.1 | -1.45 | 37,673 | 287,092.25 | 20,347 | 54.01 | 155,354.25 | 54.11 | 155,378.22 | 54.12 | +23.97 | +11.78 | 25 | 0.07 |
| 2025/12/30 | 75.8 | +1.6 | +2.16 | 18,835 | 141,593.56 | 8,479 | 45.02 | 63,593.21 | 44.91 | 63,721.94 | 45 | +128.73 | +151.82 | 31 | 0.16 |
| 2025/12/29 | 74.2 | -1.1 | -1.46 | 21,297 | 160,333.45 | 11,631 | 54.61 | 87,652.86 | 54.67 | 87,693.35 | 54.69 | +40.49 | +34.81 | 11 | 0.05 |
| 2025/12/26 | 75.3 | +1 | +1.35 | 31,459 | 238,867.17 | 18,052 | 57.38 | 136,906.74 | 57.32 | 137,026.14 | 57.36 | +119.4 | +66.14 | 9 | 0.03 |
| 2025/12/19 | 70.1 | -0.8 | -1.13 | 11,808 | 83,795.36 | 6,352 | 53.8 | 45,284.77 | 54.04 | 45,189.61 | 53.93 | -95.16 | -149.81 | 5 | 0.04 |
| 2025/12/18 | 70.9 | -1.4 | -1.94 | 16,468 | 117,665.09 | 9,459 | 57.44 | 67,597.91 | 57.45 | 67,627.7 | 57.47 | +29.79 | +31.49 | 25 | 0.15 |
| 2025/12/17 | 72.3 | +2.5 | +3.58 | 13,649 | 97,827.25 | 6,841 | 50.12 | 48,885.76 | 49.97 | 48,999.88 | 50.09 | +114.12 | +166.82 | 10 | 0.07 |
| 2025/12/16 | 69.8 | -1.2 | -1.69 | 10,229 | 71,155.59 | 4,004 | 39.15 | 27,835.07 | 39.12 | 27,976.7 | 39.32 | +141.63 | +353.72 | 6 | 0.06 |
| 2025/12/15 | 71 | -2.4 | -3.27 | 11,734 | 83,188.68 | 5,218 | 44.47 | 36,934.76 | 44.4 | 37,051.99 | 44.54 | +117.23 | +224.66 | 11 | 0.09 |
| 2025/11/26 | 65.5 | -2.9 | -4.24 | 17,222 | 114,743.88 | 8,908 | 51.13 | 58,629.09 | 51.1 | 58,720.17 | 51.17 | +91.08 | +102.25 | 14 | 0.08 |
| 2025/11/25 | 68.4 | +1.2 | +1.79 | 20,496 | 140,677.72 | 14,022 | 68.41 | 96,205.91 | 68.39 | 96,276.06 | 68.44 | +70.15 | +50.03 | 16 | 0.08 |
| 2025/11/24 | 67.2 | -1 | -1.47 | 23,175 | 155,162.65 | 14,913 | 64.35 | 99,769.61 | 64.3 | 100,093.93 | 64.51 | +324.32 | +217.47 | 17 | 0.07 |
| 2025/11/21 | 68.2 | -0.9 | -1.3 | 30,535 | 208,465.4 | 19,146 | 62.7 | 130,523.71 | 62.61 | 131,126 | 62.9 | +602.29 | +314.58 | 75 | 0.25 |
| 2025/11/20 | 69.1 | -2.1 | -2.95 | 40,481 | 282,838.06 | 25,526 | 63.06 | 178,190.54 | 63 | 179,071.34 | 63.31 | +880.8 | +345.06 | 52 | 0.13 |
| 2025/11/19 | 71.2 | -1.4 | -1.93 | 20,872 | 150,137.47 | 12,100 | 57.97 | 86,987.12 | 57.94 | 87,186.31 | 58.07 | +199.19 | +164.62 | 29 | 0.14 |
| 2025/11/18 | 72.6 | -2.8 | -3.71 | 28,936 | 212,286.86 | 10,632 | 36.74 | 78,097.73 | 36.79 | 78,197.31 | 36.84 | +99.58 | +93.66 | 40 | 0.14 |
| 2025/11/17 | 75.4 | -1.1 | -1.44 | 50,291 | 386,412.99 | 30,431 | 60.51 | 233,732.86 | 60.49 | 234,332.88 | 60.64 | +600.02 | +197.17 | 65 | 0.13 |
| 2025/11/14 | 76.5 | -3.5 | -4.38 | 43,752 | 338,426.27 | 23,373 | 53.42 | 180,752.3 | 53.41 | 181,029.3 | 53.49 | +277 | +118.51 | 50 | 0.11 |
| 2025/11/13 | 80 | -1 | -1.23 | 82,808 | 677,565.45 | 52,796 | 63.76 | 431,646.44 | 63.71 | 432,923.27 | 63.89 | +1,276.83 | +241.84 | 168 | 0.2 |
| 2025/11/12 | 81 | +1 | +1.25 | 132,942 | 1,099,527.79 | 93,305 | 70.18 | 771,211.87 | 70.14 | 772,482.48 | 70.26 | +1,270.61 | +136.18 | 229 | 0.17 |
| 2025/11/11 | 80 | +0.6 | +0.76 | 119,706 | 964,756.3 | 83,659 | 69.89 | 673,759.71 | 69.84 | 674,844.53 | 69.95 | +1,084.82 | +129.67 | 130 | 0.11 |
| 2025/11/10 | 79.4 | +7.2 | +9.97 | 99,735 | 767,598.05 | 59,561 | 59.72 | 455,089.5 | 59.29 | 457,797.59 | 59.64 | +2,708.09 | +454.68 | 155 | 0.16 |
| 2025/11/07 | 72.2 | -2.4 | -3.22 | 58,230 | 422,081.87 | 32,418 | 55.67 | 235,082.95 | 55.7 | 235,186.45 | 55.72 | +103.5 | +31.93 | 74 | 0.13 |
| 2025/11/06 | 74.6 | +6.2 | +9.06 | 90,255 | 649,982.38 | 52,773 | 58.47 | 377,050.54 | 58.01 | 379,218 | 58.34 | +2,167.46 | +410.71 | 92 | 0.1 |
| 2025/11/05 | 68.4 | +2.1 | +3.17 | 27,767 | 182,663.57 | 13,196 | 47.52 | 86,003.78 | 47.08 | 86,903.3 | 47.58 | +899.52 | +681.66 | 53 | 0.19 |
| 2025/11/04 | 66.3 | -3.2 | -4.6 | 26,170 | 175,450.08 | 11,276 | 43.09 | 75,583.62 | 43.08 | 75,736.92 | 43.17 | +153.3 | +135.95 | 10 | 0.04 |
| 2025/11/03 | 69.5 | +3.5 | +5.3 | 49,476 | 343,815.48 | 25,312 | 51.16 | 175,480.3 | 51.04 | 175,999.3 | 51.19 | +519 | +205.04 | 78 | 0.16 |
| 2025/10/31 | 66 | -1.5 | -2.22 | 19,189 | 127,087.73 | 7,820 | 40.75 | 51,861.92 | 40.81 | 51,961.01 | 40.89 | +99.09 | +126.71 | 17 | 0.09 |
| 2025/10/30 | 67.5 | -1.9 | -2.74 | 31,369 | 213,491.2 | 16,972 | 54.1 | 115,615.53 | 54.15 | 115,617.03 | 54.16 | +1.5 | +0.88 | 26 | 0.08 |
| 2025/10/29 | 69.4 | +3.3 | +4.99 | 62,974 | 430,911.85 | 38,746 | 61.53 | 264,500.54 | 61.38 | 265,398.84 | 61.59 | +898.3 | +231.84 | 126 | 0.2 |
| 2025/10/28 | 66.1 | -3.7 | -5.3 | 72,357 | 496,732.08 | 39,860 | 55.09 | 273,854.66 | 55.13 | 274,153.33 | 55.19 | +298.67 | +74.93 | 100 | 0.14 |
| 2025/10/27 | 69.8 | +6.3 | +9.92 | 64,510 | 442,103.18 | 31,423 | 48.71 | 214,137.49 | 48.44 | 215,005.43 | 48.63 | +867.94 | +276.21 | 37 | 0.06 |
| 2025/10/23 | 63.5 | +4 | +6.72 | 61,451 | 384,160.45 | 38,254 | 62.25 | 238,494.28 | 62.08 | 239,384.76 | 62.31 | +890.48 | +232.78 | 87 | 0.14 |
| 2025/10/22 | 59.5 | +3.5 | +6.25 | 49,928 | 293,060.17 | 28,608 | 57.3 | 167,394.44 | 57.12 | 168,296.81 | 57.43 | +902.37 | +315.43 | 95 | 0.19 |
| 2025/10/21 | 56 | +0.7 | +1.27 | 24,456 | 136,214.51 | 10,422 | 42.62 | 57,896.4 | 42.5 | 58,091.71 | 42.65 | +195.31 | +187.4 | 8 | 0.03 |
| 2025/10/20 | 55.3 | +0.8 | +1.47 | 48,854 | 274,456.32 | 25,728 | 52.66 | 144,775.16 | 52.75 | 144,809.96 | 52.76 | +34.8 | +13.53 | 52 | 0.11 |
| 2025/10/17 | 54.5 | +3.4 | +6.65 | 39,982 | 215,205.23 | 19,000 | 47.52 | 101,773.42 | 47.29 | 102,291.65 | 47.53 | +518.23 | +272.75 | 58 | 0.15 |
| 2025/10/16 | 51.1 | +1.45 | +2.92 | 43,896 | 226,311.33 | 24,160 | 55.04 | 124,508.76 | 55.02 | 124,803.52 | 55.15 | +294.76 | +122 | 28 | 0.06 |
| 2025/10/15 | 49.65 | +1.15 | +2.37 | 38,173 | 190,213.45 | 19,831 | 51.95 | 98,705.85 | 51.89 | 98,939.44 | 52.01 | +233.59 | +117.79 | 43 | 0.11 |
| 2025/10/14 | 48.5 | +2.8 | +6.13 | 40,729 | 201,081.35 | 17,199 | 42.23 | 84,700.87 | 42.12 | 84,757.98 | 42.15 | +57.11 | +33.21 | 51 | 0.13 |
| 2025/10/13 | 45.7 | +0.2 | +0.44 | 7,810 | 35,564.54 | 3,078 | 39.41 | 13,953.38 | 39.23 | 14,023.72 | 39.43 | +70.34 | +228.53 | 6 | 0.08 |
| 2025/10/09 | 45.5 | -0.7 | -1.52 | 10,570 | 48,847.24 | 3,773 | 35.7 | 17,459.44 | 35.74 | 17,472.9 | 35.77 | +13.46 | +35.69 | 1 | 0.01 |
| 2025/10/08 | 46.2 | +0 | +0 | 6,565 | 30,173.93 | 2,016 | 30.71 | 9,247.61 | 30.65 | 9,280.49 | 30.76 | +32.88 | +163.07 | 3 | 0.05 |
| 2025/10/07 | 46.2 | +1.1 | +2.44 | 10,041 | 46,161.76 | 3,519 | 35.05 | 16,131.99 | 34.95 | 16,182.53 | 35.06 | +50.55 | +143.63 | 0 | 0 |
| 2025/10/03 | 45.1 | -0.9 | -1.96 | 7,233 | 32,999.3 | 2,009 | 27.78 | 9,176.7 | 27.81 | 9,185.98 | 27.84 | +9.28 | +46.17 | 5 | 0.07 |
| 2025/10/02 | 46 | +2.55 | +5.87 | 11,320 | 51,367.4 | 4,602 | 40.65 | 20,830.21 | 40.55 | 20,901.94 | 40.69 | +71.73 | +155.87 | 4 | 0.04 |
| 2025/10/01 | 43.45 | -1.05 | -2.36 | 3,964 | 17,324.85 | 811 | 20.46 | 3,553.36 | 20.51 | 3,556.32 | 20.53 | +2.96 | +36.5 | 3 | 0.08 |
| 2025/09/30 | 44.5 | +1.55 | +3.61 | 5,730 | 24,802.86 | 1,465 | 25.57 | 6,311.29 | 25.45 | 6,371.15 | 25.69 | +59.85 | +408.57 | 3 | 0.05 |
| 2025/09/26 | 42.95 | -1.2 | -2.72 | 6,083 | 26,073.39 | 1,476 | 24.26 | 6,322.12 | 24.25 | 6,334.97 | 24.3 | +12.85 | +87.03 | 1 | 0.02 |
| 2025/09/25 | 44.15 | -0.15 | -0.34 | 3,837 | 16,977.19 | 917 | 23.9 | 4,059.28 | 23.91 | 4,062.03 | 23.93 | +2.75 | +29.93 | 0 | 0 |
| 2025/09/24 | 44.3 | -0.75 | -1.66 | 5,893 | 26,145.18 | 1,449 | 24.59 | 6,438.65 | 24.63 | 6,439.05 | 24.63 | +0.4 | +2.76 | 4 | 0.07 |
| 2025/09/23 | 45.05 | -1.65 | -3.53 | 9,314 | 42,250.24 | 2,286 | 24.54 | 10,374.27 | 24.55 | 10,390.64 | 24.59 | +16.36 | +71.57 | 2 | 0.02 |
| 2025/09/22 | 46.7 | -0.7 | -1.48 | 10,264 | 47,523.24 | 3,494 | 34.04 | 16,177.41 | 34.04 | 16,205.67 | 34.1 | +28.26 | +80.88 | 15 | 0.15 |
| 2025/09/19 | 47.4 | -1.25 | -2.57 | 29,633 | 142,833.73 | 12,975 | 43.79 | 62,660.07 | 43.87 | 62,464.85 | 43.73 | -195.22 | -150.46 | 16 | 0.05 |
| 2025/09/18 | 48.65 | +4.4 | +9.94 | 33,977 | 161,352.55 | 15,516 | 45.67 | 73,303.25 | 45.43 | 73,886.1 | 45.79 | +582.86 | +375.65 | 29 | 0.09 |
| 2025/09/17 | 44.25 | +0.9 | +2.08 | 13,820 | 61,830.41 | 6,310 | 45.66 | 28,193.02 | 45.6 | 28,262.81 | 45.71 | +69.78 | +110.59 | 11 | 0.08 |
| 2025/09/16 | 43.35 | +0.1 | +0.23 | 6,330 | 27,221.28 | 2,673 | 42.23 | 11,499.02 | 42.24 | 11,550.82 | 42.43 | +51.8 | +193.79 | 5 | 0.08 |
| 2025/09/15 | 43.25 | +1.65 | +3.97 | 8,915 | 38,740.77 | 3,823 | 42.88 | 16,590.62 | 42.82 | 16,613.74 | 42.88 | +23.11 | +60.45 | 5 | 0.06 |
| 2025/09/12 | 41.6 | -0.1 | -0.24 | 1,988 | 8,322.62 | 418 | 21.03 | 1,751.13 | 21.04 | 1,751.63 | 21.05 | +0.5 | +11.96 | 1 | 0.05 |
| 2025/09/11 | 41.7 | -0.9 | -2.11 | 2,882 | 12,189.96 | 835 | 28.97 | 3,541.01 | 29.05 | 3,541.16 | 29.05 | +0.15 | +1.8 | 0 | 0 |
| 2025/09/10 | 42.6 | +0 | +0 | 2,036 | 8,687.35 | 483 | 23.72 | 2,058.53 | 23.7 | 2,060.89 | 23.72 | +2.37 | +49.07 | 1 | 0.05 |
| 2025/09/09 | 42.6 | +0.2 | +0.47 | 2,399 | 10,171.51 | 850 | 35.43 | 3,600.66 | 35.4 | 3,609.1 | 35.48 | +8.44 | +99.24 | 0 | 0 |
| 2025/09/08 | 42.4 | -0.4 | -0.93 | 2,217 | 9,386.43 | 576 | 25.98 | 2,435.99 | 25.95 | 2,439.99 | 25.99 | +4 | +69.44 | 1 | 0.05 |
| 2025/09/05 | 42.8 | -0.15 | -0.35 | 1,416 | 6,051.55 | 368 | 25.99 | 1,571.08 | 25.96 | 1,574.18 | 26.01 | +3.1 | +84.38 | 0 | 0 |
| 2025/09/04 | 42.95 | +0.75 | +1.78 | 1,664 | 7,132.78 | 297 | 17.85 | 1,270.4 | 17.81 | 1,273.04 | 17.85 | +2.63 | +88.55 | 0 | 0 |
| 2025/09/03 | 42.2 | +0.3 | +0.72 | 1,502 | 6,339.29 | 305 | 20.31 | 1,286.09 | 20.29 | 1,286.4 | 20.29 | +0.32 | +10.33 | 0 | 0 |
| 2025/09/02 | 41.9 | -0.3 | -0.71 | 2,352 | 9,818.99 | 518 | 22.02 | 2,159.59 | 21.99 | 2,164.55 | 22.04 | +4.96 | +95.85 | 0 | 0 |
| 2025/09/01 | 42.2 | -1 | -2.31 | 1,682 | 7,151.35 | 398 | 23.66 | 1,695.05 | 23.7 | 1,696.41 | 23.72 | +1.37 | +34.42 | 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。
