4566
55.7
TWD+0.20 (0.36%)
2025.07.16收盤
時碩工業－現股當沖
時碩工業最新現股當沖狀況
整理時碩工業最新(2025/07/16) 當沖狀況。整體成交張數為69張，佔整體市場成交張數的23.44%。當日現股當沖之總損益為+6,200元、每張平均損益則為+90元。
開盤價
55.8
收盤價
55.7
當日範圍
55.3 - 56.4
成交張數
294
開盤價(昨)
54.5
收盤價(昨)
55.5
昨日範圍
54.5 - 55.5
成交張數(昨)
207
成交金額
1644.73萬
成交金額(昨)
1139.45萬
52週範圍
49.6 - 112
發行股數
1億
市值
61億
現股當沖－歷史逐日資訊
開盤價
55.8
收盤價
55.7
成交張數
294
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(%) | ||||||
| 2025/07/16 | 55.7 | +0.2 | +0.36 | 294 | 1,646.45 | 69 | 23.44 | 385.07 | 23.39 | 385.69 | 23.43 | +0.62 | +89.86 | 0 | 0 |
| 2025/07/15 | 55.5 | +0.6 | +1.09 | 207 | 1,142.12 | 79 | 38.07 | 434.93 | 38.08 | 434.39 | 38.03 | -0.54 | -68.35 | 0 | 0 |
| 2025/07/14 | 54.9 | -0.4 | -0.72 | 149 | 817.82 | 31 | 20.83 | 170.34 | 20.83 | 170.47 | 20.84 | +0.13 | +41.94 | 0 | 0 |
| 2025/07/11 | 55.3 | +0.9 | +1.65 | 337 | 1,861.93 | 73 | 21.67 | 402.27 | 21.61 | 403.41 | 21.67 | +1.14 | +156.16 | 0 | 0 |
| 2025/07/10 | 54.4 | -2.5 | -4.39 | 1,041 | 5,733.2 | 153 | 14.69 | 842.04 | 14.69 | 843.87 | 14.72 | +1.83 | +119.61 | 0 | 0 |
| 2025/07/09 | 56.9 | +0.6 | +1.07 | 226 | 1,285.07 | 41 | 18.11 | 232.26 | 18.07 | 233.08 | 18.14 | +0.82 | +200 | 0 | 0 |
| 2025/07/08 | 56.3 | -0.9 | -1.57 | 353 | 1,981.44 | 102 | 28.91 | 573.05 | 28.92 | 574.51 | 28.99 | +1.46 | +143.14 | 0 | 0 |
| 2025/07/07 | 57.2 | -0.7 | -1.21 | 346 | 1,974.02 | 141 | 40.69 | 803.22 | 40.69 | 804.56 | 40.76 | +1.34 | +95.04 | 6 | 1.73 |
| 2025/07/04 | 57.9 | -2.2 | -3.66 | 804 | 4,710.1 | 156 | 19.4 | 913.26 | 19.39 | 917.61 | 19.48 | +4.35 | +278.85 | 0 | 0 |
| 2025/07/03 | 60.1 | +1.1 | +1.86 | 389 | 2,329.04 | 55 | 14.15 | 329.14 | 14.13 | 329.35 | 14.14 | +0.21 | +38.18 | 1 | 0.26 |
| 2025/07/02 | 59 | -0.4 | -0.67 | 382 | 2,263.16 | 84 | 22.01 | 498.12 | 22.01 | 498.12 | 22.01 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 59.4 | -0.3 | -0.5 | 1,095 | 6,571.34 | 390 | 35.61 | 2,342.17 | 35.64 | 2,340.9 | 35.62 | -1.27 | -32.56 | 0 | 0 |
| 2025/06/30 | 59.7 | -1.6 | -2.61 | 1,126 | 6,798.88 | 411 | 36.5 | 2,483.21 | 36.52 | 2,480.88 | 36.49 | -2.33 | -56.69 | 0 | 0 |
| 2025/06/27 | 61.3 | +0.8 | +1.32 | 3,991 | 24,854.95 | 2,483 | 62.21 | 15,473.51 | 62.26 | 15,463.73 | 62.22 | -9.78 | -39.39 | 15 | 0.38 |
| 2025/06/26 | 60.5 | +0.3 | +0.5 | 2,393 | 14,646.33 | 1,204 | 50.3 | 7,359.12 | 50.25 | 7,369.41 | 50.32 | +10.29 | +85.47 | 1 | 0.04 |
| 2025/06/25 | 60.2 | -0.4 | -0.66 | 1,598 | 9,622.7 | 696 | 43.54 | 4,194.83 | 43.59 | 4,197.17 | 43.62 | +2.34 | +33.62 | 2 | 0.13 |
| 2025/06/24 | 60.6 | +3.8 | +6.69 | 3,339 | 20,120.03 | 1,619 | 48.48 | 9,696.92 | 48.2 | 9,758.54 | 48.5 | +61.62 | +380.61 | 10 | 0.3 |
| 2025/06/23 | 56.8 | -3.1 | -5.18 | 2,945 | 16,697.88 | 1,651 | 56.07 | 9,359.84 | 56.05 | 9,371.76 | 56.13 | +11.92 | +72.2 | 6 | 0.2 |
| 2025/06/20 | 59.9 | +3.6 | +6.39 | 8,544 | 51,528.76 | 5,802 | 67.9 | 34,956.77 | 67.84 | 35,038.59 | 68 | +81.82 | +141.02 | 56 | 0.66 |
| 2025/06/19 | 56.3 | -1.1 | -1.92 | 372 | 2,107.74 | 64 | 17.2 | 361.79 | 17.16 | 363.44 | 17.24 | +1.65 | +257.81 | 0 | 0 |
| 2025/06/18 | 57.4 | +0.2 | +0.35 | 407 | 2,342.75 | 66 | 16.22 | 379.48 | 16.2 | 380.17 | 16.23 | +0.69 | +104.55 | 1 | 0.25 |
| 2025/06/17 | 57.2 | +0.6 | +1.06 | 328 | 1,872.22 | 82 | 24.97 | 467.54 | 24.97 | 468.13 | 25 | +0.59 | +71.95 | 0 | 0 |
| 2025/06/16 | 56.6 | -0.1 | -0.18 | 351 | 1,976.1 | 128 | 36.46 | 720.99 | 36.49 | 721.14 | 36.49 | +0.15 | +11.72 | 0 | 0 |
| 2025/06/13 | 56.7 | -2.1 | -3.57 | 624 | 3,583.49 | 111 | 17.79 | 640.13 | 17.86 | 640.18 | 17.86 | +0.05 | +4.5 | 0 | 0 |
| 2025/06/12 | 58.8 | +0.3 | +0.51 | 492 | 2,899.65 | 113 | 22.98 | 665.58 | 22.95 | 665.83 | 22.96 | +0.25 | +22.12 | 0 | 0 |
| 2025/06/11 | 58.5 | +0.6 | +1.04 | 362 | 2,103.07 | 95 | 26.23 | 550.86 | 26.19 | 552.4 | 26.27 | +1.54 | +162.11 | 0 | 0 |
| 2025/06/10 | 57.9 | +0.4 | +0.7 | 388 | 2,252.19 | 116 | 29.88 | 671.62 | 29.82 | 672.78 | 29.87 | +1.16 | +100 | 0 | 0 |
| 2025/06/09 | 57.5 | -1.1 | -1.88 | 598 | 3,436.01 | 205 | 34.3 | 1,178.9 | 34.31 | 1,183.26 | 34.44 | +4.36 | +212.68 | 0 | 0 |
| 2025/06/06 | 58.6 | +1.1 | +1.91 | 1,379 | 8,181.64 | 741 | 53.72 | 4,402.73 | 53.81 | 4,398.53 | 53.76 | -4.2 | -56.68 | 1 | 0.07 |
| 2025/06/05 | 57.5 | -0.7 | -1.2 | 289 | 1,679.5 | 88 | 30.49 | 511.73 | 30.47 | 513.11 | 30.55 | +1.38 | +156.82 | 0 | 0 |
| 2025/06/04 | 58.2 | +1.4 | +2.46 | 525 | 3,068.27 | 229 | 43.63 | 1,336.96 | 43.57 | 1,340.16 | 43.68 | +3.2 | +139.74 | 1 | 0.19 |
| 2025/06/03 | 56.8 | -0.4 | -0.7 | 283 | 1,615.35 | 80 | 28.25 | 456.53 | 28.26 | 456.78 | 28.28 | +0.25 | +31.25 | 0 | 0 |
| 2025/06/02 | 57.2 | -1.7 | -2.89 | 382 | 2,186.49 | 87 | 22.75 | 496.86 | 22.72 | 499.15 | 22.83 | +2.29 | +263.22 | 0 | 0 |
| 2025/05/29 | 58.9 | -0.6 | -1.01 | 228 | 1,354.33 | 51 | 22.34 | 303.2 | 22.39 | 303.96 | 22.44 | +0.76 | +149.02 | 0 | 0 |
| 2025/05/28 | 59.5 | +0.3 | +0.51 | 284 | 1,689.86 | 106 | 37.32 | 631.86 | 37.39 | 631.08 | 37.35 | -0.78 | -73.58 | 0 | 0 |
| 2025/05/27 | 59.2 | -1.1 | -1.82 | 384 | 2,302.19 | 87 | 22.64 | 522.75 | 22.71 | 522.56 | 22.7 | -0.19 | -21.84 | 0 | 0 |
| 2025/05/26 | 60.3 | -0.4 | -0.66 | 236 | 1,432.19 | 80 | 33.9 | 486.04 | 33.94 | 485.39 | 33.89 | -0.65 | -81.25 | 0 | 0 |
| 2025/05/23 | 60.7 | -0.3 | -0.49 | 456 | 2,795.18 | 123 | 26.99 | 753.28 | 26.95 | 754.31 | 26.99 | +1.03 | +83.74 | 2 | 0.44 |
| 2025/05/22 | 61 | -0.5 | -0.81 | 286 | 1,738.57 | 66 | 23.09 | 400.6 | 23.04 | 402.06 | 23.13 | +1.46 | +221.21 | 1 | 0.35 |
| 2025/05/21 | 61.5 | +0.5 | +0.82 | 318 | 1,966.51 | 108 | 33.93 | 668.49 | 33.99 | 667.25 | 33.93 | -1.24 | -114.81 | 0 | 0 |
| 2025/05/20 | 61 | -1.1 | -1.77 | 605 | 3,732.53 | 150 | 24.81 | 926.6 | 24.82 | 928.1 | 24.87 | +1.5 | +100 | 0 | 0 |
| 2025/05/19 | 62.1 | -0.4 | -0.64 | 1,677 | 10,657.44 | 923 | 55.03 | 5,871.65 | 55.09 | 5,856.32 | 54.95 | -15.33 | -166.09 | 2 | 0.12 |
| 2025/05/16 | 62.5 | -0.5 | -0.79 | 794 | 4,994.95 | 163 | 20.54 | 1,024.28 | 20.51 | 1,025.82 | 20.54 | +1.54 | +94.48 | 0 | 0 |
| 2025/05/15 | 63 | -1.1 | -1.72 | 847 | 5,369.35 | 302 | 35.66 | 1,917.42 | 35.71 | 1,915.61 | 35.68 | -1.81 | -59.93 | 2 | 0.24 |
| 2025/05/14 | 64.1 | +1.5 | +2.4 | 1,189 | 7,582.72 | 349 | 29.36 | 2,219.97 | 29.28 | 2,230.76 | 29.42 | +10.79 | +309.17 | 0 | 0 |
| 2025/05/13 | 62.6 | +0.6 | +0.97 | 1,242 | 7,809.93 | 398 | 32.04 | 2,502.48 | 32.04 | 2,502.23 | 32.04 | -0.25 | -6.28 | 2 | 0.16 |
| 2025/05/12 | 62 | +1.4 | +2.31 | 1,550 | 9,731.65 | 853 | 55.04 | 5,362.99 | 55.11 | 5,354.33 | 55.02 | -8.66 | -101.52 | 3 | 0.19 |
| 2025/05/09 | 60.6 | +2.2 | +3.77 | 795 | 4,758.71 | 247 | 31.06 | 1,467.97 | 30.85 | 1,481.92 | 31.14 | +13.95 | +564.78 | 3 | 0.38 |
| 2025/05/08 | 58.4 | +0.8 | +1.39 | 294 | 1,718.85 | 70 | 23.8 | 408.91 | 23.79 | 409.06 | 23.8 | +0.15 | +21.43 | 2 | 0.68 |
| 2025/05/07 | 57.6 | -0.9 | -1.54 | 309 | 1,788.05 | 109 | 35.28 | 630.74 | 35.28 | 632.57 | 35.38 | +1.83 | +167.89 | 1 | 0.32 |
| 2025/05/06 | 58.5 | +0.4 | +0.69 | 622 | 3,624.17 | 198 | 31.83 | 1,152.81 | 31.81 | 1,154.94 | 31.87 | +2.13 | +107.58 | 1 | 0.16 |
| 2025/05/05 | 58.1 | -3.6 | -5.83 | 1,589 | 9,403.96 | 610 | 38.38 | 3,607.19 | 38.36 | 3,606.34 | 38.35 | -0.85 | -13.93 | 2 | 0.13 |
| 2025/05/02 | 61.7 | -0.5 | -0.8 | 2,843 | 17,769.21 | 1,504 | 52.89 | 9,407.62 | 52.94 | 9,392.22 | 52.86 | -15.4 | -102.39 | 3 | 0.11 |
| 2025/04/30 | 62.2 | +3.5 | +5.96 | 5,732 | 36,079.82 | 3,323 | 57.97 | 20,898.44 | 57.92 | 20,979 | 58.15 | +80.56 | +242.43 | 14 | 0.24 |
| 2025/04/29 | 58.7 | +1.7 | +2.98 | 875 | 5,109.5 | 338 | 38.62 | 1,968.22 | 38.52 | 1,979.39 | 38.74 | +11.17 | +330.47 | 9 | 1.03 |
| 2025/04/28 | 57 | +1 | +1.79 | 385 | 2,188.15 | 119 | 30.94 | 676.11 | 30.9 | 677.48 | 30.96 | +1.37 | +115.13 | 0 | 0 |
| 2025/04/25 | 56 | +1.1 | +2 | 735 | 4,125.15 | 198 | 26.94 | 1,109.97 | 26.91 | 1,111.71 | 26.95 | +1.74 | +87.88 | 0 | 0 |
| 2025/04/24 | 54.9 | +0 | +0 | 631 | 3,462.12 | 218 | 34.55 | 1,195.19 | 34.52 | 1,197.97 | 34.6 | +2.78 | +127.52 | 0 | 0 |
| 2025/04/23 | 54.9 | +3.3 | +6.4 | 894 | 4,893.58 | 431 | 48.22 | 2,347.66 | 47.97 | 2,370.07 | 48.43 | +22.41 | +519.95 | 0 | 0 |
| 2025/04/22 | 51.6 | -0.8 | -1.53 | 352 | 1,844.56 | 173 | 49.1 | 904.93 | 49.06 | 907.76 | 49.21 | +2.83 | +163.58 | 0 | 0 |
| 2025/04/21 | 52.4 | -3.1 | -5.59 | 592 | 3,176.82 | 227 | 38.32 | 1,217.9 | 38.34 | 1,223.33 | 38.51 | +5.43 | +239.21 | 0 | 0 |
| 2025/04/18 | 55.5 | +0.6 | +1.09 | 592 | 3,307.07 | 168 | 28.4 | 938.38 | 28.37 | 940.94 | 28.45 | +2.56 | +152.38 | 3 | 0.51 |
| 2025/04/17 | 54.9 | -2.5 | -1.78 | 644 | 3,546.58 | 159 | 24.7 | 876.79 | 24.72 | 878.1 | 24.76 | +1.31 | +82.39 | 1 | 0.16 |
| 2025/04/16 | 57.4 | -0.1 | -0.17 | 925 | 5,327.26 | 250 | 27.03 | 1,436.92 | 26.97 | 1,442.86 | 27.08 | +5.94 | +237.6 | 0 | 0 |
| 2025/04/15 | 57.5 | +3.5 | +6.48 | 1,200 | 6,792.21 | 362 | 30.16 | 2,035.15 | 29.96 | 2,059.44 | 30.32 | +24.29 | +670.99 | 0 | 0 |
| 2025/04/14 | 54 | +0.6 | +1.12 | 1,423 | 7,800.12 | 397 | 27.9 | 2,192.69 | 28.11 | 2,177.6 | 27.92 | -15.09 | -380.1 | 0 | 0 |
| 2025/04/11 | 53.4 | -1.1 | -2.02 | 1,319 | 6,833.45 | 535 | 40.56 | 2,745.48 | 40.18 | 2,774.25 | 40.6 | +28.77 | +537.76 | 0 | 0 |
| 2025/04/10 | 54.5 | +4.9 | +9.88 | 1,445 | 7,820.1 | 358 | 24.78 | 1,927.09 | 24.64 | 1,942.5 | 24.84 | +15.41 | +430.45 | 0 | 0 |
| 2025/04/09 | 49.6 | -5.5 | -9.98 | 1,297 | 6,436.93 | 52 | 4.01 | 258.35 | 4.01 | 258.27 | 4.01 | -0.07 | -14.42 | 0 | 0 |
| 2025/04/08 | 55.1 | -6.1 | -9.97 | 398 | 2,190.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 61.2 | -6.7 | -9.87 | 76 | 463.47 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 67.9 | +0.1 | +0.15 | 473 | 3,189.93 | 240 | 50.77 | 1,619.07 | 50.76 | 1,621.67 | 50.84 | +2.6 | +108.33 | 0 | 0 |
| 2025/04/01 | 67.8 | +1.7 | +2.57 | 795 | 5,353.72 | 320 | 40.27 | 2,150.64 | 40.17 | 2,156.4 | 40.28 | +5.76 | +180 | 2 | 0.25 |
| 2025/03/31 | 66.1 | -5.7 | -7.94 | 1,717 | 11,587.14 | 580 | 33.78 | 3,902.71 | 33.68 | 3,950 | 34.09 | +47.29 | +815.34 | 1 | 0.06 |
| 2025/03/28 | 71.8 | -2.8 | -3.75 | 1,433 | 10,269.63 | 470 | 32.79 | 3,373.56 | 32.85 | 3,374.03 | 32.85 | +0.47 | +10 | 1 | 0.07 |
| 2025/03/27 | 74.6 | -2.9 | -3.74 | 963 | 7,250.66 | 252 | 26.17 | 1,896.56 | 26.16 | 1,898.56 | 26.18 | +2 | +79.37 | 0 | 0 |
| 2025/03/26 | 77.5 | +0.2 | +0.26 | 720 | 5,555.03 | 269 | 37.38 | 2,078.06 | 37.41 | 2,077.84 | 37.4 | -0.22 | -8.18 | 0 | 0 |
| 2025/03/25 | 77.3 | +0 | +0 | 1,328 | 10,317.7 | 655 | 49.32 | 5,090 | 49.33 | 5,091.13 | 49.34 | +1.13 | +17.25 | 1 | 0.08 |
| 2025/03/24 | 77.3 | +0.7 | +0.91 | 1,485 | 11,573.56 | 761 | 51.24 | 5,923.09 | 51.18 | 5,932.89 | 51.26 | +9.8 | +128.78 | 1 | 0.07 |
| 2025/03/21 | 76.6 | -1.7 | -2.17 | 1,286 | 9,935.51 | 456 | 35.47 | 3,534.69 | 35.58 | 3,531.1 | 35.54 | -3.59 | -78.73 | 0 | 0 |
| 2025/03/20 | 78.3 | +0.8 | +1.03 | 1,855 | 14,582.45 | 901 | 48.57 | 7,082.16 | 48.57 | 7,092.43 | 48.64 | +10.27 | +113.98 | 0 | 0 |
| 2025/03/19 | 77.5 | -4.1 | -5.02 | 3,283 | 26,041.3 | 1,330 | 40.51 | 10,562.62 | 40.56 | 10,580.1 | 40.63 | +17.48 | +131.43 | 5 | 0.15 |
| 2025/03/18 | 81.6 | -0.2 | -0.24 | 10,529 | 87,380.9 | 7,425 | 70.52 | 61,633.19 | 70.53 | 61,541.79 | 70.43 | -91.4 | -123.1 | 19 | 0.18 |
| 2025/03/17 | 81.8 | +1.4 | +1.74 | 5,334 | 43,350.05 | 3,094 | 58.01 | 25,145.58 | 58.01 | 25,145.64 | 58.01 | +0.06 | +0.19 | 24 | 0.45 |
| 2025/03/14 | 80.4 | -2.5 | -3.02 | 8,137 | 65,542.5 | 5,056 | 62.14 | 40,761.04 | 62.19 | 40,770.84 | 62.21 | +9.8 | +19.38 | 15 | 0.18 |
| 2025/03/13 | 82.9 | +3.1 | +3.88 | 23,095 | 190,425.03 | 16,738 | 72.47 | 137,904.23 | 72.42 | 138,166.52 | 72.56 | +262.29 | +156.7 | 96 | 0.42 |
| 2025/03/12 | 79.8 | +7.2 | +9.92 | 6,789 | 52,939.61 | 3,159 | 46.53 | 24,417.61 | 46.12 | 24,657.02 | 46.58 | +239.41 | +757.87 | 10 | 0.15 |
| 2025/03/11 | 72.6 | -1.3 | -1.76 | 1,235 | 8,934.07 | 579 | 46.87 | 4,183.65 | 46.83 | 4,190.8 | 46.91 | +7.15 | +123.49 | 0 | 0 |
| 2025/03/10 | 73.9 | +2.6 | +3.65 | 2,804 | 20,656.43 | 1,521 | 54.23 | 11,197.08 | 54.21 | 11,223.5 | 54.33 | +26.42 | +173.7 | 1 | 0.04 |
| 2025/03/07 | 71.3 | +0.4 | +0.56 | 712 | 5,042.35 | 206 | 28.94 | 1,454.84 | 28.85 | 1,464.66 | 29.05 | +9.82 | +476.7 | 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。
