3552
54.5
TWD-0.90 (-1.62%)
2025.07.10收盤
同致－現股當沖
同致最新現股當沖狀況
整理同致最新(2025/07/09) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的28.92%。當日現股當沖之總損益為+1.26萬元、每張平均損益則為+525元。
開盤價
55.4
收盤價
54.5
當日範圍
54.3 - 55.4
成交張數
78
開盤價(昨)
55.1
收盤價(昨)
55.4
昨日範圍
53.6 - 55.6
成交張數(昨)
83
成交金額
425.90萬
成交金額(昨)
455.75萬
52週範圍
54 - 112.5
發行股數
9415萬
市值
51億
現股當沖－歷史逐日資訊
開盤價
55.4
收盤價
54.5
成交張數
78
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(%) | ||||||
| 2025/07/10 | 54.5 | -0.9 | -1.62 | 78 | 425.9 | 9 | 11.54 | 49.38 | 11.59 | 49.21 | 11.55 | -0.17 | -188.89 | 0 | 0 |
| 2025/07/09 | 55.4 | +0.1 | +0.18 | 83 | 455.75 | 24 | 28.92 | 131.4 | 28.83 | 132.66 | 29.11 | +1.26 | +525 | 0 | 0 |
| 2025/07/08 | 55.3 | -1.2 | -2.12 | 66 | 365.68 | 16 | 24.24 | 88.7 | 24.26 | 88.87 | 24.3 | +0.17 | +106.25 | 0 | 0 |
| 2025/07/07 | 56.5 | +0.4 | +0.71 | 77 | 428.87 | 24 | 31.17 | 132.56 | 30.91 | 134.64 | 31.39 | +2.08 | +866.67 | 0 | 0 |
| 2025/07/04 | 56.1 | -1.3 | -2.26 | 75 | 424.1 | 10 | 13.33 | 56.84 | 13.4 | 56.32 | 13.28 | -0.52 | -520 | 0 | 0 |
| 2025/07/03 | 57.4 | +0.7 | +1.23 | 120 | 689.16 | 15 | 12.5 | 86.08 | 12.49 | 86.22 | 12.51 | +0.14 | +93.33 | 0 | 0 |
| 2025/07/02 | 56.7 | +0 | +0 | 37 | 209.61 | 5 | 13.51 | 28.37 | 13.53 | 28.36 | 13.53 | -0.01 | -20 | 0 | 0 |
| 2025/07/01 | 56.7 | +0.2 | +0.35 | 35 | 199.27 | 4 | 11.43 | 22.74 | 11.41 | 22.8 | 11.44 | +0.06 | +150 | 0 | 0 |
| 2025/06/30 | 56.5 | -1 | -1.74 | 75 | 425.22 | 9 | 12 | 51.16 | 12.03 | 51.09 | 12.01 | -0.07 | -77.78 | 0 | 0 |
| 2025/06/27 | 57.5 | -0.5 | -0.86 | 65 | 376.18 | 15 | 23.08 | 86.86 | 23.09 | 86.88 | 23.1 | +0.02 | +13.33 | 0 | 0 |
| 2025/06/26 | 58 | +0.4 | +0.69 | 127 | 743.25 | 35 | 27.56 | 204.42 | 27.5 | 204.43 | 27.5 | +0.01 | +2.86 | 0 | 0 |
| 2025/06/25 | 57.6 | -0.1 | -0.17 | 85 | 490.21 | 19 | 22.35 | 109.24 | 22.28 | 110.07 | 22.45 | +0.83 | +436.84 | 0 | 0 |
| 2025/06/24 | 57.7 | +2.8 | +5.1 | 139 | 792.93 | 21 | 15.11 | 119.23 | 15.04 | 120.21 | 15.16 | +0.98 | +466.67 | 0 | 0 |
| 2025/06/23 | 54.9 | -1.3 | -2.31 | 82 | 446.62 | 24 | 29.27 | 130.79 | 29.28 | 130.96 | 29.32 | +0.17 | +70.83 | 0 | 0 |
| 2025/06/20 | 56.2 | -1.1 | -1.92 | 101 | 569.38 | 21 | 20.79 | 118.92 | 20.89 | 119.21 | 20.94 | +0.29 | +138.1 | 0 | 0 |
| 2025/06/19 | 57.3 | -1.4 | -2.39 | 112 | 644.13 | 11 | 9.82 | 63.36 | 9.84 | 63.31 | 9.83 | -0.05 | -45.45 | 0 | 0 |
| 2025/06/18 | 58.7 | -0.4 | -0.68 | 83 | 488.25 | 13 | 15.66 | 76.31 | 15.63 | 76.79 | 15.73 | +0.48 | +369.23 | 0 | 0 |
| 2025/06/17 | 59.1 | +0.9 | +1.55 | 125 | 744.58 | 39 | 31.2 | 232.43 | 31.22 | 232.5 | 31.23 | +0.07 | +17.95 | 0 | 0 |
| 2025/06/16 | 58.2 | -1 | -1.69 | 87 | 503.33 | 22 | 25.29 | 126.78 | 25.19 | 127.83 | 25.4 | +1.05 | +477.27 | 0 | 0 |
| 2025/06/13 | 59.2 | -1.4 | -2.31 | 135 | 806.14 | 14 | 10.37 | 83.54 | 10.36 | 84.03 | 10.42 | +0.49 | +350 | 0 | 0 |
| 2025/06/12 | 60.6 | +0.3 | +0.5 | 75 | 456.22 | 9 | 12 | 54.73 | 12 | 54.75 | 12 | +0.02 | +22.22 | 0 | 0 |
| 2025/06/11 | 60.3 | +0.1 | +0.17 | 128 | 774.72 | 27 | 21.09 | 162.73 | 21.01 | 163.57 | 21.11 | +0.84 | +311.11 | 0 | 0 |
| 2025/06/10 | 60.2 | +1 | +1.69 | 165 | 992.93 | 23 | 13.94 | 138.13 | 13.91 | 138.55 | 13.95 | +0.42 | +182.61 | 0 | 0 |
| 2025/06/09 | 59.2 | -1.1 | -1.82 | 87 | 518.08 | 5 | 5.75 | 29.94 | 5.78 | 29.73 | 5.74 | -0.21 | -420 | 0 | 0 |
| 2025/06/06 | 60.3 | -0.8 | -1.31 | 78 | 472.05 | 13 | 16.67 | 78.75 | 16.68 | 78.85 | 16.7 | +0.1 | +76.92 | 0 | 0 |
| 2025/06/05 | 61.1 | -0.4 | -0.65 | 61 | 374.09 | 10 | 16.39 | 61.19 | 16.36 | 61.58 | 16.46 | +0.39 | +390 | 0 | 0 |
| 2025/06/04 | 61.5 | +1.1 | +1.82 | 82 | 502.18 | 13 | 15.85 | 79.54 | 15.84 | 79.88 | 15.91 | +0.34 | +261.54 | 0 | 0 |
| 2025/06/03 | 60.4 | -1.1 | -1.79 | 64 | 389.66 | 9 | 14.06 | 55.21 | 14.17 | 54.9 | 14.09 | -0.31 | -344.44 | 0 | 0 |
| 2025/06/02 | 61.5 | -2 | -3.15 | 72 | 446.02 | 16 | 22.22 | 99.14 | 22.23 | 99.31 | 22.27 | +0.17 | +106.25 | 0 | 0 |
| 2025/05/29 | 63.5 | -0.3 | -0.47 | 39 | 247.86 | 4 | 10.26 | 25.46 | 10.27 | 25.56 | 10.31 | +0.1 | +250 | 0 | 0 |
| 2025/05/28 | 63.8 | -0.4 | -0.62 | 42 | 270.45 | 4 | 9.52 | 25.8 | 9.54 | 25.78 | 9.53 | -0.02 | -50 | 0 | 0 |
| 2025/05/27 | 64.2 | -1 | -1.53 | 73 | 475.11 | 18 | 24.66 | 117.51 | 24.73 | 117.62 | 24.76 | +0.11 | +61.11 | 0 | 0 |
| 2025/05/26 | 65.2 | -0.8 | -1.21 | 53 | 347.88 | 11 | 20.75 | 72.25 | 20.77 | 72.33 | 20.79 | +0.08 | +72.73 | 0 | 0 |
| 2025/05/23 | 66 | -0.1 | -0.15 | 59 | 391.97 | 8 | 13.56 | 53.02 | 13.53 | 53.34 | 13.61 | +0.32 | +400 | 0 | 0 |
| 2025/05/22 | 66.1 | -1 | -1.49 | 58 | 384.51 | 3 | 5.17 | 19.87 | 5.17 | 20.02 | 5.21 | +0.15 | +500 | 0 | 0 |
| 2025/05/21 | 67.1 | +2.5 | +3.87 | 110 | 734.61 | 25 | 22.73 | 166.66 | 22.69 | 167.01 | 22.73 | +0.35 | +140 | 0 | 0 |
| 2025/05/20 | 64.6 | -1.4 | -2.12 | 96 | 624.28 | 25 | 26.04 | 162.6 | 26.05 | 163.25 | 26.15 | +0.65 | +260 | 0 | 0 |
| 2025/05/19 | 66 | -2 | -2.94 | 124 | 823.96 | 14 | 11.29 | 93.29 | 11.32 | 93.49 | 11.35 | +0.2 | +142.86 | 0 | 0 |
| 2025/05/16 | 68 | -0.1 | -0.15 | 108 | 733.27 | 10 | 9.26 | 67.67 | 9.23 | 68.02 | 9.28 | +0.35 | +350 | 0 | 0 |
| 2025/05/15 | 68.1 | -1.3 | -1.87 | 141 | 965.87 | 21 | 14.89 | 143.7 | 14.88 | 144.17 | 14.93 | +0.47 | +223.81 | 0 | 0 |
| 2025/05/14 | 69.4 | +0.2 | +0.29 | 65 | 450.94 | 11 | 16.92 | 76.32 | 16.92 | 76.35 | 16.93 | +0.03 | +27.27 | 0 | 0 |
| 2025/05/13 | 69.2 | -0.1 | -0.14 | 90 | 631.26 | 12 | 13.33 | 83.97 | 13.3 | 84.37 | 13.37 | +0.4 | +333.33 | 0 | 0 |
| 2025/05/12 | 69.3 | +1.9 | +2.82 | 104 | 716.78 | 15 | 14.42 | 102.85 | 14.35 | 103.45 | 14.43 | +0.6 | +400 | 0 | 0 |
| 2025/05/09 | 67.4 | +0 | +0 | 37 | 250.08 | 12 | 32.43 | 81.22 | 32.48 | 81.15 | 32.45 | -0.07 | -58.33 | 0 | 0 |
| 2025/05/08 | 67.4 | -0.1 | -0.15 | 41 | 279.09 | 9 | 21.95 | 61.24 | 21.94 | 61.5 | 22.04 | +0.26 | +288.89 | 0 | 0 |
| 2025/05/07 | 67.5 | +0.5 | +0.75 | 40 | 269.32 | 13 | 32.5 | 87.54 | 32.5 | 87.73 | 32.57 | +0.19 | +146.15 | 0 | 0 |
| 2025/05/06 | 67 | +1.2 | +1.82 | 65 | 432.96 | 15 | 23.08 | 99.78 | 23.05 | 99.66 | 23.02 | -0.12 | -80 | 0 | 0 |
| 2025/05/05 | 65.8 | -2.4 | -3.52 | 162 | 1,077.96 | 57 | 35.19 | 378.28 | 35.09 | 382.1 | 35.45 | +3.82 | +670.18 | 0 | 0 |
| 2025/05/02 | 68.2 | +1.7 | +2.56 | 125 | 850.36 | 40 | 32 | 272.26 | 32.02 | 272.41 | 32.03 | +0.15 | +37.5 | 0 | 0 |
| 2025/04/30 | 66.5 | -0.4 | -0.6 | 93 | 624.07 | 30 | 32.26 | 201.38 | 32.27 | 202.53 | 32.45 | +1.15 | +383.33 | 0 | 0 |
| 2025/04/29 | 66.9 | +1.7 | +2.61 | 99 | 656.48 | 18 | 18.18 | 118.9 | 18.11 | 119.73 | 18.24 | +0.83 | +461.11 | 0 | 0 |
| 2025/04/28 | 65.2 | +1.3 | +2.03 | 166 | 1,079.3 | 18 | 10.84 | 117.17 | 10.86 | 117.16 | 10.86 | -0.01 | -5.56 | 0 | 0 |
| 2025/04/25 | 63.9 | +0.6 | +0.95 | 145 | 935.61 | 14 | 9.66 | 90.51 | 9.67 | 90.12 | 9.63 | -0.39 | -278.57 | 0 | 0 |
| 2025/04/24 | 63.3 | -0.1 | -0.16 | 55 | 349.21 | 11 | 20 | 70.01 | 20.05 | 69.76 | 19.98 | -0.25 | -227.27 | 0 | 0 |
| 2025/04/23 | 63.4 | +3 | +4.97 | 104 | 656.11 | 9 | 8.65 | 56.67 | 8.64 | 56.83 | 8.66 | +0.16 | +177.78 | 0 | 0 |
| 2025/04/22 | 60.4 | -1.3 | -2.11 | 85 | 518.05 | 27 | 31.76 | 165.04 | 31.86 | 164.03 | 31.66 | -1.01 | -374.07 | 0 | 0 |
| 2025/04/21 | 61.7 | -1.1 | -1.75 | 224 | 1,416.05 | 93 | 41.52 | 588.82 | 41.58 | 591.9 | 41.8 | +3.08 | +331.18 | 0 | 0 |
| 2025/04/18 | 62.8 | -0.2 | -0.32 | 93 | 585.87 | 36 | 38.71 | 226.82 | 38.72 | 226.88 | 38.73 | +0.06 | +16.67 | 0 | 0 |
| 2025/04/17 | 63 | +0.5 | +0.8 | 129 | 802.65 | 68 | 52.71 | 420.62 | 52.4 | 421.22 | 52.48 | +0.6 | +88.24 | 0 | 0 |
| 2025/04/16 | 62.5 | -1.7 | -2.65 | 263 | 1,659.05 | 92 | 34.98 | 579.66 | 34.94 | 581.83 | 35.07 | +2.17 | +235.87 | 0 | 0 |
| 2025/04/15 | 64.2 | +3.1 | +5.07 | 292 | 1,859.48 | 99 | 33.9 | 628.7 | 33.81 | 630.43 | 33.9 | +1.73 | +174.75 | 0 | 0 |
| 2025/04/14 | 61.1 | +2.2 | +3.74 | 373 | 2,274 | 154 | 41.29 | 936.88 | 41.2 | 940.19 | 41.35 | +3.31 | +214.94 | 0 | 0 |
| 2025/04/11 | 58.9 | -0.5 | -0.84 | 421 | 2,450.21 | 155 | 36.82 | 896.77 | 36.6 | 900.84 | 36.77 | +4.07 | +262.58 | 0 | 0 |
| 2025/04/10 | 59.4 | +5.4 | +10 | 260 | 1,537.3 | 24 | 9.23 | 141.39 | 9.2 | 142.02 | 9.24 | +0.63 | +262.5 | 0 | 0 |
| 2025/04/09 | 54 | -5.9 | -9.85 | 565 | 3,071.1 | 117 | 20.71 | 637.16 | 20.75 | 637.56 | 20.76 | +0.4 | +34.19 | 0 | 0 |
| 2025/04/08 | 59.9 | -6.6 | -9.92 | 268 | 1,606.65 | 11 | 4.1 | 66.01 | 4.11 | 66.12 | 4.12 | +0.11 | +100 | 0 | 0 |
| 2025/04/07 | 66.5 | -7.3 | -9.89 | 54 | 361.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 73.8 | -1.2 | -1.6 | 130 | 954.51 | 32 | 24.65 | 234.65 | 24.58 | 236.77 | 24.81 | +2.12 | +662.5 | 0 | 0 |
| 2025/04/01 | 75 | +4.7 | +6.69 | 189 | 1,389.49 | 41 | 21.67 | 299.91 | 21.58 | 299.65 | 21.57 | -0.26 | -63.41 | 0 | 0 |
| 2025/03/31 | 70.3 | -5.7 | -7.5 | 384 | 2,731.24 | 95 | 24.74 | 671.99 | 24.6 | 679.3 | 24.87 | +7.31 | +769.47 | 0 | 0 |
| 2025/03/28 | 76 | -4.7 | -5.82 | 347 | 2,699.28 | 85 | 24.48 | 662.63 | 24.55 | 663.38 | 24.58 | +0.75 | +88.24 | 0 | 0 |
| 2025/03/27 | 80.7 | -1.2 | -1.47 | 80 | 643.36 | 12 | 15.09 | 97.11 | 15.09 | 97.21 | 15.11 | +0.1 | +83.33 | 0 | 0 |
| 2025/03/26 | 81.9 | -1.1 | -1.33 | 226 | 1,885.37 | 110 | 48.58 | 917.24 | 48.65 | 915.85 | 48.58 | -1.39 | -126.36 | 0 | 0 |
| 2025/03/25 | 83 | +2.1 | +2.6 | 233 | 1,905.37 | 48 | 20.61 | 390.86 | 20.51 | 392.71 | 20.61 | +1.85 | +385.42 | 0 | 0 |
| 2025/03/24 | 80.9 | -0.9 | -1.1 | 85 | 691.19 | 18 | 21.18 | 146.7 | 21.22 | 146.96 | 21.26 | +0.26 | +144.44 | 0 | 0 |
| 2025/03/21 | 81.8 | -1.1 | -1.33 | 59 | 487.52 | 8 | 13.49 | 66.03 | 13.54 | 65.74 | 13.48 | -0.29 | -362.5 | 0 | 0 |
| 2025/03/20 | 82.9 | +1.4 | +1.72 | 147 | 1,209.86 | 42 | 28.66 | 345.64 | 28.57 | 347.61 | 28.73 | +1.97 | +469.05 | 0 | 0 |
| 2025/03/19 | 81.5 | +0.1 | +0.12 | 197 | 1,612.16 | 51 | 25.89 | 416.37 | 25.83 | 418.45 | 25.96 | +2.08 | +407.84 | 0 | 0 |
| 2025/03/18 | 81.4 | +0.2 | +0.25 | 90 | 732.9 | 13 | 14.44 | 105.91 | 14.45 | 105.87 | 14.45 | -0.04 | -30.77 | 0 | 0 |
| 2025/03/17 | 81.2 | -1 | -1.22 | 120 | 975.54 | 13 | 10.87 | 106.3 | 10.9 | 105.73 | 10.84 | -0.57 | -438.46 | 0 | 0 |
| 2025/03/14 | 82.2 | -0.6 | -0.72 | 206 | 1,678.35 | 65 | 31.52 | 528.4 | 31.48 | 529.89 | 31.57 | +1.49 | +229.23 | 0 | 0 |
| 2025/03/13 | 82.8 | -1.5 | -1.78 | 162 | 1,365.93 | 49 | 30.26 | 415.53 | 30.42 | 417.01 | 30.53 | +1.48 | +302.04 | 0 | 0 |
| 2025/03/12 | 84.3 | +0.2 | +0.24 | 137 | 1,149.65 | 31 | 22.7 | 259.83 | 22.6 | 261.44 | 22.74 | +1.61 | +519.35 | 0 | 0 |
| 2025/03/11 | 84.1 | -1.7 | -1.98 | 166 | 1,375.92 | 45 | 27.16 | 372.72 | 27.09 | 375.63 | 27.3 | +2.91 | +646.67 | 0 | 0 |
| 2025/03/10 | 85.8 | -1.1 | -1.27 | 63 | 544.36 | 12 | 18.96 | 103.35 | 18.99 | 103.37 | 18.99 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/07 | 86.9 | -0.5 | -0.57 | 50 | 432.14 | 4 | 8.06 | 34.85 | 8.06 | 35.22 | 8.15 | +0.37 | +925 | 0 | 0 |
| 2025/03/06 | 87.4 | -0.6 | -0.68 | 64 | 561.1 | 26 | 40.73 | 228.63 | 40.75 | 228.16 | 40.66 | -0.47 | -180.77 | 0 | 0 |
| 2025/03/05 | 88 | +1.1 | +1.27 | 43 | 373.08 | 8 | 18.81 | 70.05 | 18.78 | 70.15 | 18.8 | +0.1 | +125 | 0 | 0 |
| 2025/03/04 | 86.9 | +0.4 | +0.46 | 72 | 620.98 | 17 | 23.68 | 146.55 | 23.6 | 147.06 | 23.68 | +0.51 | +300 | 0 | 0 |
| 2025/03/03 | 86.5 | -1.8 | -2.04 | 109 | 947.98 | 25 | 22.94 | 218.05 | 23 | 218.7 | 23.07 | +0.65 | +260 | 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。
