3552
64.1
TWD-0.50 (-0.77%)
2025.09.10收盤
同致－現股當沖
同致最新現股當沖狀況
整理同致最新(2025/09/09) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的9.87%。當日現股當沖之總損益為-800元、每張平均損益則為-53元。
開盤價
64.6
收盤價
64.1
當日範圍
63.3 - 64.9
成交張數
199
開盤價(昨)
66.8
收盤價(昨)
64.6
昨日範圍
64.5 - 67
成交張數(昨)
152
成交金額
1275.63萬
成交金額(昨)
986.23萬
52週範圍
54 - 107.5
發行股數
9792萬
市值
63億
現股當沖－歷史逐日資訊
開盤價
64.6
收盤價
64.1
成交張數
199
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(%) | ||||||
| 2025/09/09 | 64.6 | -0.9 | -1.37 | 152 | 986.23 | 15 | 9.87 | 97.62 | 9.9 | 97.54 | 9.89 | -0.08 | -53.33 | 0 | 0 |
| 2025/09/08 | 65.5 | -0.7 | -1.06 | 102 | 669.99 | 17 | 16.67 | 111.89 | 16.7 | 111.59 | 16.66 | -0.3 | -176.47 | 0 | 0 |
| 2025/09/05 | 66.2 | -1.2 | -1.78 | 222 | 1,472.5 | 45 | 20.27 | 298.62 | 20.28 | 299.77 | 20.36 | +1.15 | +255.56 | 0 | 0 |
| 2025/09/04 | 67.4 | +1.9 | +2.9 | 729 | 5,023.23 | 368 | 50.48 | 2,535.27 | 50.47 | 2,534.81 | 50.46 | -0.46 | -12.5 | 1 | 0.14 |
| 2025/09/03 | 65.5 | +0.6 | +0.92 | 173 | 1,138.56 | 31 | 17.92 | 203.69 | 17.89 | 204.22 | 17.94 | +0.53 | +170.97 | 0 | 0 |
| 2025/09/02 | 64.9 | -1.5 | -2.26 | 86 | 563.28 | 15 | 17.44 | 98.47 | 17.48 | 98.76 | 17.53 | +0.29 | +193.33 | 0 | 0 |
| 2025/09/01 | 66.4 | -1.3 | -1.92 | 245 | 1,633.35 | 49 | 20 | 327.23 | 20.03 | 329.07 | 20.15 | +1.84 | +375.51 | 0 | 0 |
| 2025/08/29 | 67.7 | +1.4 | +2.11 | 190 | 1,273.65 | 55 | 28.95 | 367.91 | 28.89 | 369.53 | 29.01 | +1.62 | +294.55 | 0 | 0 |
| 2025/08/28 | 66.3 | +0.6 | +0.91 | 185 | 1,222.47 | 36 | 19.46 | 236.95 | 19.38 | 238.49 | 19.51 | +1.54 | +427.78 | 0 | 0 |
| 2025/08/27 | 65.7 | +0.7 | +1.08 | 143 | 938.03 | 22 | 15.38 | 143.87 | 15.34 | 144.51 | 15.41 | +0.64 | +290.91 | 0 | 0 |
| 2025/08/26 | 65 | +1 | +1.56 | 198 | 1,298.21 | 69 | 34.85 | 453.25 | 34.91 | 452.37 | 34.85 | -0.88 | -127.54 | 0 | 0 |
| 2025/08/25 | 64 | -0.3 | -0.47 | 107 | 692.58 | 21 | 19.63 | 137.09 | 19.79 | 135.98 | 19.63 | -1.11 | -528.57 | 1 | 0.93 |
| 2025/08/22 | 64.3 | -3 | -0.64 | 166 | 1,063.55 | 14 | 8.43 | 89.88 | 8.45 | 89.78 | 8.44 | -0.1 | -71.43 | 0 | 0 |
| 2025/08/21 | 67.3 | +0.3 | +0.45 | 137 | 927.58 | 19 | 13.87 | 129.19 | 13.93 | 129.07 | 13.91 | -0.12 | -63.16 | 0 | 0 |
| 2025/08/20 | 67 | -1.8 | -2.62 | 252 | 1,692.25 | 52 | 20.63 | 349.88 | 20.68 | 349.66 | 20.66 | -0.22 | -42.31 | 0 | 0 |
| 2025/08/19 | 68.8 | -2.2 | -3.1 | 276 | 1,915.25 | 39 | 14.13 | 271.9 | 14.2 | 269.56 | 14.07 | -2.34 | -600 | 0 | 0 |
| 2025/08/18 | 71 | -0.9 | -1.25 | 377 | 2,676.77 | 64 | 16.98 | 454.52 | 16.98 | 455.54 | 17.02 | +1.02 | +159.38 | 0 | 0 |
| 2025/08/15 | 71.9 | +2.2 | +3.16 | 1,047 | 7,496.69 | 368 | 35.15 | 2,628.16 | 35.06 | 2,635.78 | 35.16 | +7.62 | +207.07 | 0 | 0 |
| 2025/08/14 | 69.7 | +3.1 | +4.65 | 484 | 3,307.56 | 111 | 22.93 | 753.59 | 22.78 | 761.55 | 23.02 | +7.96 | +717.12 | 0 | 0 |
| 2025/08/13 | 66.6 | -0.9 | -1.33 | 282 | 1,889.03 | 68 | 24.11 | 454.69 | 24.07 | 455.88 | 24.13 | +1.19 | +175 | 0 | 0 |
| 2025/08/12 | 67.5 | +0.7 | +1.05 | 343 | 2,301.06 | 88 | 25.66 | 588.63 | 25.58 | 590.51 | 25.66 | +1.88 | +213.64 | 0 | 0 |
| 2025/08/11 | 66.8 | +1.1 | +1.67 | 415 | 2,764.93 | 175 | 42.17 | 1,160.25 | 41.96 | 1,166.24 | 42.18 | +5.99 | +342.29 | 0 | 0 |
| 2025/08/08 | 65.7 | -0.9 | -1.35 | 279 | 1,838.18 | 50 | 17.92 | 328.97 | 17.9 | 329.93 | 17.95 | +0.96 | +192 | 0 | 0 |
| 2025/08/07 | 66.6 | -1.6 | -2.35 | 613 | 4,085.94 | 130 | 21.21 | 867.82 | 21.24 | 871.41 | 21.33 | +3.59 | +276.15 | 0 | 0 |
| 2025/08/06 | 68.2 | +4.7 | +7.4 | 2,760 | 18,564.59 | 1,538 | 55.72 | 10,352.4 | 55.76 | 10,367.77 | 55.85 | +15.37 | +99.93 | 1 | 0.04 |
| 2025/08/05 | 63.5 | +5.7 | +9.86 | 659 | 4,112.26 | 183 | 27.77 | 1,122.69 | 27.3 | 1,148.4 | 27.93 | +25.71 | +1,404.92 | 0 | 0 |
| 2025/08/04 | 57.8 | +0.2 | +0.35 | 91 | 525.72 | 26 | 28.57 | 149.48 | 28.43 | 150.35 | 28.6 | +0.87 | +334.62 | 0 | 0 |
| 2025/08/01 | 57.6 | +0.3 | +0.52 | 97 | 557.11 | 11 | 11.34 | 62.78 | 11.27 | 63.17 | 11.34 | +0.39 | +354.55 | 0 | 0 |
| 2025/07/31 | 57.3 | -1.2 | -2.05 | 104 | 598.36 | 5 | 4.81 | 28.72 | 4.8 | 28.93 | 4.83 | +0.21 | +420 | 0 | 0 |
| 2025/07/30 | 58.5 | -0.2 | -0.34 | 69 | 403.22 | 13 | 18.84 | 75.8 | 18.8 | 76.21 | 18.9 | +0.41 | +315.38 | 0 | 0 |
| 2025/07/29 | 58.7 | -0.7 | -1.18 | 93 | 549.79 | 23 | 24.73 | 136.07 | 24.75 | 136.32 | 24.79 | +0.25 | +108.7 | 0 | 0 |
| 2025/07/28 | 59.4 | -0.2 | -0.34 | 56 | 332.36 | 12 | 21.43 | 71.15 | 21.41 | 71.37 | 21.47 | +0.22 | +183.33 | 0 | 0 |
| 2025/07/25 | 59.6 | -0.9 | -1.49 | 61 | 365.53 | 5 | 8.2 | 29.91 | 8.18 | 29.99 | 8.2 | +0.08 | +160 | 0 | 0 |
| 2025/07/24 | 60.5 | +0.6 | +1 | 104 | 622.24 | 36 | 34.62 | 215 | 34.55 | 215.23 | 34.59 | +0.23 | +63.89 | 0 | 0 |
| 2025/07/23 | 59.9 | +1.9 | +3.28 | 148 | 882.61 | 18 | 12.16 | 106.6 | 12.08 | 107.43 | 12.17 | +0.83 | +461.11 | 0 | 0 |
| 2025/07/22 | 58 | -2.2 | -3.65 | 194 | 1,147.83 | 10 | 5.15 | 59.59 | 5.19 | 58.97 | 5.14 | -0.62 | -620 | 0 | 0 |
| 2025/07/21 | 60.2 | -0.4 | +0.67 | 128 | 772.88 | 8 | 6.25 | 48.34 | 6.25 | 48.39 | 6.26 | +0.05 | +62.5 | 1 | 0.78 |
| 2025/07/18 | 60.6 | -0.9 | -1.46 | 204 | 1,242.04 | 28 | 13.73 | 170.76 | 13.75 | 170.32 | 13.71 | -0.44 | -157.14 | 0 | 0 |
| 2025/07/17 | 61.5 | +2.3 | +3.89 | 255 | 1,551.46 | 39 | 15.29 | 235.72 | 15.19 | 238.17 | 15.35 | +2.45 | +628.21 | 0 | 0 |
| 2025/07/16 | 59.2 | +0.1 | +0.17 | 166 | 990.14 | 36 | 21.69 | 214.4 | 21.65 | 215.09 | 21.72 | +0.69 | +191.67 | 0 | 0 |
| 2025/07/15 | 59.1 | +1.4 | +2.43 | 253 | 1,489.87 | 85 | 33.6 | 499.57 | 33.53 | 499.85 | 33.55 | +0.28 | +32.94 | 0 | 0 |
| 2025/07/14 | 57.7 | -2.2 | -3.67 | 1,120 | 6,732.57 | 492 | 43.93 | 2,958.6 | 43.94 | 2,946.77 | 43.77 | -11.83 | -240.45 | 0 | 0 |
| 2025/07/11 | 59.9 | +5.4 | +9.91 | 499 | 2,922.33 | 145 | 29.06 | 841.99 | 28.81 | 854.38 | 29.24 | +12.39 | +854.48 | 0 | 0 |
| 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 |
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。
