8222
38.8
TWD-1.30 (-3.24%)
2026.02.06收盤
寶一－現股當沖
寶一最新現股當沖狀況
整理寶一最新(2026/02/05) 當沖狀況。整體成交張數為90張，佔整體市場成交張數的30.59%。當日現股當沖之總損益為-8,550元、每張平均損益則為-95元。
開盤價
39.95
收盤價
38.8
當日範圍
38.55 - 39.95
成交張數
505
開盤價(昨)
40.2
收盤價(昨)
40.1
昨日範圍
40 - 40.5
成交張數(昨)
294
成交金額
1972.74萬
成交金額(昨)
1181.05萬
52週範圍
37.55 - 66.8
發行股數
6857萬
市值
27億
現股當沖－歷史逐日資訊
開盤價
39.95
收盤價
38.8
成交張數
505
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 | 40.1 | -0.45 | -1.11 | 294 | 1,181.92 | 90 | 30.59 | 362.31 | 30.65 | 361.45 | 30.58 | -0.85 | -95 | 0 | 0 |
| 2026/02/04 | 40.55 | +0.35 | +0.87 | 194 | 787.83 | 62 | 31.95 | 251.57 | 31.93 | 251.46 | 31.92 | -0.12 | -19.35 | 0 | 0 |
| 2026/02/03 | 40.2 | +0.1 | +0.25 | 326 | 1,314.6 | 117 | 35.84 | 471.33 | 35.85 | 471.46 | 35.86 | +0.14 | +11.54 | 0 | 0 |
| 2026/02/02 | 40.1 | -0.3 | -0.74 | 442 | 1,779.73 | 138 | 31.21 | 555.25 | 31.2 | 556.5 | 31.27 | +1.26 | +91.3 | 0 | 0 |
| 2026/01/30 | 40.4 | -1.65 | -3.92 | 638 | 2,596.94 | 120 | 18.81 | 489.88 | 18.86 | 492.34 | 18.96 | +2.46 | +205 | 0 | 0 |
| 2026/01/29 | 42.05 | +0 | +0 | 618 | 2,623.33 | 293 | 47.43 | 1,242.39 | 47.36 | 1,245.56 | 47.48 | +3.17 | +108.02 | 0 | 0 |
| 2026/01/28 | 42.05 | +0 | +0 | 377 | 1,586.9 | 139 | 36.88 | 585.22 | 36.88 | 585.82 | 36.92 | +0.6 | +43.17 | 1 | 0.27 |
| 2026/01/27 | 42.05 | -1.25 | -2.89 | 618 | 2,621.67 | 97 | 15.69 | 411.25 | 15.69 | 414.38 | 15.81 | +3.13 | +322.68 | 1 | 0.16 |
| 2026/01/26 | 43.3 | +0.45 | +1.05 | 301 | 1,309.19 | 79 | 26.21 | 343.12 | 26.21 | 343.73 | 26.26 | +0.61 | +77.22 | 0 | 0 |
| 2026/01/23 | 42.85 | -0.75 | -1.72 | 541 | 2,329.81 | 216 | 39.93 | 931.09 | 39.96 | 931.63 | 39.99 | +0.55 | +25.23 | 0 | 0 |
| 2026/01/22 | 43.6 | -0.45 | -1.02 | 966 | 4,265.67 | 424 | 43.89 | 1,874.88 | 43.95 | 1,873.89 | 43.93 | -0.99 | -23.35 | 1 | 0.1 |
| 2026/01/21 | 44.05 | +0.3 | +0.69 | 1,530 | 6,753.06 | 756 | 49.42 | 3,327.36 | 49.27 | 3,344.48 | 49.53 | +17.11 | +226.39 | 1 | 0.07 |
| 2026/01/20 | 43.75 | +0.45 | +1.04 | 2,368 | 10,538.03 | 1,467 | 61.95 | 6,532.51 | 61.99 | 6,532.97 | 61.99 | +0.46 | +3.1 | 5 | 0.21 |
| 2026/01/19 | 43.3 | +0.1 | +0.23 | 1,092 | 4,787.27 | 453 | 41.49 | 1,983.59 | 41.43 | 1,985.87 | 41.48 | +2.27 | +50.22 | 2 | 0.18 |
| 2026/01/16 | 43.2 | +0.2 | +0.47 | 639 | 2,755.43 | 208 | 32.55 | 895.61 | 32.5 | 896.96 | 32.55 | +1.35 | +65.14 | 0 | 0 |
| 2026/01/15 | 43 | -0.3 | -0.69 | 546 | 2,353.87 | 234 | 42.88 | 1,009.98 | 42.91 | 1,010.49 | 42.93 | +0.51 | +21.79 | 1 | 0.18 |
| 2026/01/14 | 43.3 | +0.4 | +0.93 | 876 | 3,775.13 | 300 | 34.23 | 1,288.25 | 34.12 | 1,291.67 | 34.22 | +3.42 | +114.17 | 3 | 0.34 |
| 2026/01/13 | 42.9 | -1.05 | -2.39 | 1,433 | 6,163.87 | 669 | 46.7 | 2,877.24 | 46.68 | 2,883.45 | 46.78 | +6.21 | +92.9 | 2 | 0.14 |
| 2026/01/12 | 43.95 | +1.15 | +2.69 | 4,113 | 18,010.92 | 2,361 | 57.4 | 10,309.17 | 57.24 | 10,329.66 | 57.35 | +20.5 | +86.81 | 0 | 0 |
| 2026/01/09 | 42.8 | +2.15 | +5.29 | 4,784 | 20,565.51 | 2,743 | 57.34 | 11,792.97 | 57.34 | 11,801.94 | 57.39 | +8.97 | +32.72 | 6 | 0.13 |
| 2026/01/08 | 40.65 | +0.6 | +1.5 | 1,929 | 7,974.87 | 1,197 | 62.04 | 4,941.43 | 61.96 | 4,953.55 | 62.11 | +12.12 | +101.25 | 0 | 0 |
| 2026/01/07 | 40.05 | +0 | +0 | 315 | 1,261.73 | 66 | 20.96 | 264.5 | 20.96 | 264.26 | 20.94 | -0.24 | -36.36 | 0 | 0 |
| 2026/01/06 | 40.05 | +0.05 | +0.12 | 296 | 1,188.52 | 74 | 25.04 | 297.38 | 25.02 | 298.13 | 25.08 | +0.76 | +102.7 | 0 | 0 |
| 2026/01/05 | 40 | -0.4 | -0.99 | 512 | 2,063.51 | 111 | 21.69 | 448.35 | 21.73 | 449.08 | 21.76 | +0.74 | +66.67 | 0 | 0 |
| 2026/01/02 | 40.4 | +0 | +0 | 419 | 1,698.52 | 106 | 25.32 | 428.9 | 25.25 | 430.8 | 25.36 | +1.89 | +178.3 | 0 | 0 |
| 2025/12/31 | 40.4 | -0.95 | -2.3 | 718 | 2,911.19 | 149 | 20.75 | 605.52 | 20.8 | 604.96 | 20.78 | -0.57 | -38.26 | 0 | 0 |
| 2025/12/30 | 41.35 | -0.15 | -0.36 | 3,906 | 16,711.4 | 2,516 | 64.41 | 10,762.76 | 64.4 | 10,757.35 | 64.37 | -5.42 | -21.52 | 6 | 0.15 |
| 2025/12/29 | 41.5 | +0.8 | +1.97 | 609 | 2,535.37 | 217 | 35.6 | 901.59 | 35.56 | 902.62 | 35.6 | +1.04 | +47.93 | 0 | 0 |
| 2025/12/26 | 40.7 | -0.4 | -0.97 | 195 | 793.17 | 43 | 22.09 | 175.17 | 22.08 | 175.82 | 22.17 | +0.66 | +152.33 | 0 | 0 |
| 2025/12/19 | 41 | +1 | +2.5 | 365 | 1,491.13 | 93 | 25.47 | 378.52 | 25.38 | 379.57 | 25.46 | +1.05 | +113.44 | 0 | 0 |
| 2025/12/18 | 40 | -0.2 | -0.5 | 185 | 743.29 | 51 | 27.52 | 204.35 | 27.49 | 205 | 27.58 | +0.64 | +125.49 | 0 | 0 |
| 2025/12/17 | 40.2 | -0.5 | -1.23 | 271 | 1,097.8 | 50 | 18.44 | 202.49 | 18.45 | 202.7 | 18.46 | +0.21 | +42 | 0 | 0 |
| 2025/12/16 | 40.7 | -0.85 | -2.05 | 337 | 1,384 | 109 | 32.35 | 446.6 | 32.27 | 449.12 | 32.45 | +2.52 | +231.65 | 0 | 0 |
| 2025/12/15 | 41.55 | +0.55 | +1.34 | 418 | 1,741.76 | 146 | 34.92 | 607.19 | 34.86 | 608.53 | 34.94 | +1.34 | +92.12 | 0 | 0 |
| 2025/11/26 | 46.3 | +4.2 | +9.98 | 6,746 | 30,745.05 | 3,737 | 55.21 | 16,852.67 | 54.81 | 17,010.67 | 55.33 | +158 | +422.8 | 13 | 0.19 |
| 2025/11/25 | 42.1 | +1.3 | +3.19 | 954 | 4,008.47 | 539 | 56.53 | 2,263.13 | 56.46 | 2,266.95 | 56.55 | +3.81 | +70.78 | 0 | 0 |
| 2025/11/24 | 40.8 | +0.65 | +1.62 | 714 | 2,935.45 | 365 | 51.15 | 1,500.79 | 51.13 | 1,502.13 | 51.17 | +1.34 | +36.85 | 0 | 0 |
| 2025/11/21 | 40.15 | -0.85 | -2.07 | 450 | 1,824.22 | 184 | 40.86 | 745.75 | 40.88 | 747.62 | 40.98 | +1.87 | +101.63 | 0 | 0 |
| 2025/11/20 | 41 | +0.65 | +1.61 | 362 | 1,486 | 89 | 24.58 | 365.19 | 24.58 | 365.38 | 24.59 | +0.2 | +21.91 | 0 | 0 |
| 2025/11/19 | 40.35 | -0.45 | -1.1 | 483 | 1,960.17 | 124 | 25.65 | 502.4 | 25.63 | 503.8 | 25.7 | +1.39 | +112.1 | 9 | 1.86 |
| 2025/11/18 | 40.8 | -1.1 | -2.63 | 637 | 2,628.27 | 130 | 20.42 | 537.79 | 20.46 | 538.43 | 20.49 | +0.64 | +48.85 | 0 | 0 |
| 2025/11/17 | 41.9 | -0.6 | -1.41 | 313 | 1,316.18 | 75 | 23.98 | 315.69 | 23.98 | 316.56 | 24.05 | +0.88 | +117.33 | 0 | 0 |
| 2025/11/14 | 42.5 | -1 | -2.3 | 335 | 1,442.66 | 102 | 30.41 | 440.21 | 30.51 | 439.02 | 30.43 | -1.19 | -116.67 | 0 | 0 |
| 2025/11/13 | 43.5 | -0.4 | -0.91 | 306 | 1,336.54 | 78 | 25.47 | 340.44 | 25.47 | 340.95 | 25.51 | +0.51 | +65.38 | 0 | 0 |
| 2025/11/12 | 43.9 | +0.75 | +1.74 | 369 | 1,618.68 | 54 | 14.62 | 236.22 | 14.59 | 236.54 | 14.61 | +0.33 | +61.11 | 0 | 0 |
| 2025/11/11 | 43.15 | +0.3 | +0.7 | 319 | 1,376.29 | 95 | 29.82 | 409.29 | 29.74 | 410.96 | 29.86 | +1.68 | +176.32 | 0 | 0 |
| 2025/11/10 | 42.85 | +0.05 | +0.12 | 322 | 1,371.42 | 74 | 23 | 314.81 | 22.96 | 316.24 | 23.06 | +1.42 | +191.89 | 0 | 0 |
| 2025/11/07 | 42.8 | -1.1 | -2.51 | 525 | 2,258.48 | 201 | 38.25 | 863.88 | 38.25 | 864.02 | 38.26 | +0.14 | +6.97 | 0 | 0 |
| 2025/11/06 | 43.9 | -0.3 | -0.68 | 397 | 1,742.7 | 133 | 33.53 | 583.91 | 33.51 | 585.97 | 33.62 | +2.06 | +154.51 | 0 | 0 |
| 2025/11/05 | 44.2 | -0.1 | -0.23 | 909 | 4,033.1 | 533 | 58.62 | 2,366.49 | 58.68 | 2,369.69 | 58.76 | +3.2 | +60.04 | 0 | 0 |
| 2025/11/04 | 44.3 | +0 | +0 | 1,590 | 7,167.48 | 879 | 55.28 | 3,969.13 | 55.38 | 3,965.77 | 55.33 | -3.36 | -38.23 | 10 | 0.63 |
| 2025/11/03 | 44.3 | +0.95 | +2.19 | 1,131 | 5,028.31 | 503 | 44.46 | 2,231.97 | 44.39 | 2,239.8 | 44.54 | +7.83 | +155.67 | 0 | 0 |
| 2025/10/31 | 43.35 | -0.2 | -0.46 | 539 | 2,352.62 | 157 | 29.12 | 685.57 | 29.14 | 686.08 | 29.16 | +0.52 | +32.8 | 0 | 0 |
| 2025/10/30 | 43.55 | -0.5 | -1.14 | 675 | 2,961 | 237 | 35.09 | 1,040.09 | 35.13 | 1,040.84 | 35.15 | +0.74 | +31.43 | 0 | 0 |
| 2025/10/29 | 44.05 | -0.7 | -1.56 | 658 | 2,913.06 | 179 | 27.22 | 794.57 | 27.28 | 794.95 | 27.29 | +0.38 | +21.23 | 0 | 0 |
| 2025/10/28 | 44.75 | -0.75 | -1.65 | 657 | 2,931.79 | 201 | 30.61 | 897.82 | 30.62 | 900.55 | 30.72 | +2.73 | +136.07 | 0 | 0 |
| 2025/10/27 | 45.5 | -0.15 | -0.33 | 637 | 2,882.55 | 181 | 28.43 | 818.42 | 28.39 | 820.33 | 28.46 | +1.91 | +105.52 | 0 | 0 |
| 2025/10/23 | 45.65 | -0.45 | -0.98 | 321 | 1,468.71 | 116 | 36.15 | 530.83 | 36.14 | 531.4 | 36.18 | +0.57 | +49.57 | 1 | 0.31 |
| 2025/10/22 | 46.1 | +0.2 | +0.44 | 618 | 2,868.73 | 286 | 46.27 | 1,329.36 | 46.34 | 1,327.57 | 46.28 | -1.79 | -62.59 | 0 | 0 |
| 2025/10/21 | 45.9 | +0.2 | +0.44 | 374 | 1,721.05 | 79 | 21.13 | 363.8 | 21.14 | 363.62 | 21.13 | -0.18 | -22.78 | 0 | 0 |
| 2025/10/20 | 45.7 | -0.2 | -0.44 | 437 | 2,004.1 | 105 | 24 | 480.54 | 23.98 | 482.25 | 24.06 | +1.72 | +163.81 | 0 | 0 |
| 2025/10/17 | 45.9 | -1.4 | -2.96 | 895 | 4,141.37 | 219 | 24.46 | 1,016.25 | 24.54 | 1,013.81 | 24.48 | -2.44 | -111.42 | 1 | 0.11 |
| 2025/10/16 | 47.3 | +0.3 | +0.64 | 753 | 3,588.66 | 378 | 50.21 | 1,803.45 | 50.25 | 1,804.57 | 50.29 | +1.11 | +29.5 | 1 | 0.13 |
| 2025/10/15 | 47 | -0.35 | -0.74 | 641 | 3,024.1 | 149 | 23.24 | 703.4 | 23.26 | 702.89 | 23.24 | -0.51 | -34.23 | 0 | 0 |
| 2025/10/14 | 47.35 | -2.3 | -4.63 | 951 | 4,611.15 | 280 | 29.46 | 1,360.21 | 29.5 | 1,362.86 | 29.56 | +2.64 | +94.29 | 0 | 0 |
| 2025/10/13 | 49.65 | +0.45 | +0.91 | 1,403 | 6,929.8 | 691 | 49.24 | 3,388.11 | 48.89 | 3,420.06 | 49.35 | +31.95 | +462.3 | 2 | 0.14 |
| 2025/10/09 | 49.2 | -0.75 | -1.5 | 477 | 2,363.6 | 169 | 35.43 | 839.68 | 35.53 | 838.08 | 35.46 | -1.6 | -94.97 | 0 | 0 |
| 2025/10/08 | 49.95 | +0.8 | +1.63 | 1,394 | 6,960.31 | 617 | 44.26 | 3,079.83 | 44.25 | 3,083.34 | 44.3 | +3.51 | +56.89 | 1 | 0.07 |
| 2025/10/07 | 49.15 | +0.25 | +0.51 | 743 | 3,640.51 | 369 | 49.69 | 1,806.47 | 49.62 | 1,809.62 | 49.71 | +3.15 | +85.37 | 0 | 0 |
| 2025/10/03 | 48.9 | +1.1 | +2.3 | 1,399 | 6,879.13 | 853 | 60.97 | 4,190.34 | 60.91 | 4,193.27 | 60.96 | +2.94 | +34.41 | 2 | 0.14 |
| 2025/10/02 | 47.8 | -0.95 | -1.95 | 769 | 3,707.18 | 245 | 31.85 | 1,183.69 | 31.93 | 1,180.8 | 31.85 | -2.9 | -118.37 | 0 | 0 |
| 2025/10/01 | 48.75 | +0.3 | +0.62 | 855 | 4,200.69 | 452 | 52.89 | 2,220.8 | 52.87 | 2,223.8 | 52.94 | +3 | +66.26 | 0 | 0 |
| 2025/09/30 | 48.45 | +0.45 | +0.94 | 354 | 1,710.5 | 109 | 30.78 | 526.29 | 30.77 | 526.53 | 30.78 | +0.23 | +21.56 | 0 | 0 |
| 2025/09/26 | 48 | -1 | -2.04 | 776 | 3,752.08 | 228 | 29.38 | 1,105.31 | 29.46 | 1,105.47 | 29.46 | +0.17 | +7.24 | 0 | 0 |
| 2025/09/25 | 49 | -0.4 | -0.81 | 460 | 2,268.77 | 150 | 32.64 | 742.3 | 32.72 | 741.38 | 32.68 | -0.92 | -61 | 0 | 0 |
| 2025/09/24 | 49.4 | -0.5 | -1 | 605 | 3,001.24 | 178 | 29.44 | 884.72 | 29.48 | 884.85 | 29.48 | +0.14 | +7.58 | 0 | 0 |
| 2025/09/23 | 49.9 | -1.3 | -2.54 | 994 | 4,981.34 | 298 | 29.98 | 1,493.77 | 29.99 | 1,495.07 | 30.01 | +1.3 | +43.79 | 0 | 0 |
| 2025/09/22 | 51.2 | +1.4 | +2.81 | 2,698 | 13,834.02 | 1,855 | 68.77 | 9,509.05 | 68.74 | 9,514.54 | 68.78 | +5.49 | +29.6 | 0 | 0 |
| 2025/09/19 | 49.8 | -0.8 | -1.58 | 1,281 | 6,425.52 | 434 | 33.88 | 2,179.12 | 33.91 | 2,182.66 | 33.97 | +3.54 | +81.57 | 0 | 0 |
| 2025/09/18 | 50.6 | -0.2 | -0.39 | 1,284 | 6,559.54 | 608 | 47.35 | 3,110.58 | 47.42 | 3,111.91 | 47.44 | +1.33 | +21.88 | 1 | 0.08 |
| 2025/09/17 | 50.8 | -0.7 | -1.36 | 834 | 4,261.51 | 318 | 38.13 | 1,627.99 | 38.2 | 1,626.8 | 38.17 | -1.19 | -37.42 | 0 | 0 |
| 2025/09/16 | 51.5 | -0.7 | -1.34 | 1,263 | 6,516.72 | 602 | 47.66 | 3,110.79 | 47.74 | 3,110.29 | 47.73 | -0.5 | -8.31 | 2 | 0.16 |
| 2025/09/15 | 52.2 | +1.5 | +2.96 | 4,194 | 21,830.71 | 2,839 | 67.69 | 14,735.01 | 67.5 | 14,770.07 | 67.66 | +35.06 | +123.49 | 4 | 0.1 |
| 2025/09/12 | 50.7 | -0.3 | -0.59 | 1,598 | 8,125.39 | 828 | 51.82 | 4,211.3 | 51.83 | 4,219.05 | 51.92 | +7.75 | +93.6 | 0 | 0 |
| 2025/09/11 | 51 | -2.8 | -5.2 | 2,561 | 13,376.19 | 934 | 36.47 | 4,888.84 | 36.55 | 4,885.98 | 36.53 | -2.86 | -30.62 | 0 | 0 |
| 2025/09/10 | 53.8 | -0.5 | -0.92 | 2,790 | 15,173.41 | 1,503 | 53.87 | 8,177.02 | 53.89 | 8,189.15 | 53.97 | +12.13 | +80.71 | 4 | 0.14 |
| 2025/09/09 | 54.3 | -0.9 | -1.63 | 2,062 | 11,209.59 | 968 | 46.95 | 5,268.05 | 47 | 5,275.06 | 47.06 | +7.01 | +72.42 | 0 | 0 |
| 2025/09/08 | 55.2 | +0.3 | +0.55 | 3,075 | 16,730.41 | 1,577 | 51.29 | 8,584.37 | 51.31 | 8,598.17 | 51.39 | +13.8 | +87.51 | 2 | 0.07 |
| 2025/09/05 | 54.9 | -1.1 | -1.96 | 3,624 | 19,955.68 | 1,918 | 52.93 | 10,568.72 | 52.96 | 10,577.78 | 53.01 | +9.06 | +47.24 | 0 | 0 |
| 2025/09/04 | 56 | -2 | -3.45 | 21,290 | 122,893.37 | 15,806 | 74.24 | 91,247.49 | 74.25 | 91,193.6 | 74.21 | -53.89 | -34.09 | 27 | 0.13 |
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。
