4915
83.7
TWD+4.10 (5.15%)
2025.10.29收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2025/10/29) 當沖狀況。整體成交張數為2,352張，佔整體市場成交張數的29.66%。當日現股當沖之總損益為+202萬元、每張平均損益則為+861元。
開盤價
80
收盤價
83.7
當日範圍
80 - 84.5
成交張數
7,930
開盤價(昨)
78.8
收盤價(昨)
79.6
昨日範圍
78.3 - 79.6
成交張數(昨)
2,166
成交金額
6.58億
成交金額(昨)
1.71億
52週範圍
60.8 - 89.9
發行股數
5億
市值
394億
現股當沖－歷史逐日資訊
開盤價
80
收盤價
83.7
成交張數
7,930
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(%) | ||||||
| 2025/10/30 | 81.7 | -2 | -2.39 | 4,492 | 36,951.9 | 878 | 19.54 | 7,234.89 | 19.58 | 7,233.66 | 19.58 | -1.23 | -14.01 | 5 | 0.11 |
| 2025/10/29 | 83.7 | +4.1 | +5.15 | 7,930 | 65,820.84 | 2,352 | 29.66 | 19,386.3 | 29.45 | 19,588.76 | 29.76 | +202.46 | +860.8 | 6 | 0.08 |
| 2025/10/28 | 79.6 | +1.5 | +1.92 | 2,166 | 17,124.81 | 366 | 16.9 | 2,880.75 | 16.82 | 2,904.08 | 16.96 | +23.33 | +637.43 | 0 | 0 |
| 2025/10/27 | 78.1 | -0.2 | -0.26 | 1,506 | 11,817.38 | 325 | 21.58 | 2,549.62 | 21.58 | 2,551.85 | 21.59 | +2.23 | +68.62 | 0 | 0 |
| 2025/10/23 | 78.3 | +0.3 | +0.38 | 873 | 6,836.21 | 128 | 14.66 | 1,001.66 | 14.65 | 1,001.7 | 14.65 | +0.04 | +3.12 | 0 | 0 |
| 2025/10/22 | 78 | +1 | +1.3 | 1,223 | 9,539.41 | 175 | 14.31 | 1,362.08 | 14.28 | 1,365.11 | 14.31 | +3.03 | +173.14 | 0 | 0 |
| 2025/10/21 | 77 | +0.6 | +0.79 | 2,115 | 16,421.3 | 424 | 20.05 | 3,286.25 | 20.01 | 3,297.31 | 20.08 | +11.06 | +260.85 | 0 | 0 |
| 2025/10/20 | 76.4 | +0.7 | +0.92 | 1,436 | 10,940.4 | 192 | 13.37 | 1,460.62 | 13.35 | 1,463.45 | 13.38 | +2.83 | +147.4 | 0 | 0 |
| 2025/10/17 | 75.7 | -0.6 | -0.79 | 1,819 | 13,870.22 | 378 | 20.78 | 2,881.2 | 20.77 | 2,889.44 | 20.83 | +8.24 | +217.99 | 0 | 0 |
| 2025/10/16 | 76.3 | +0.3 | +0.39 | 1,981 | 15,112.29 | 418 | 21.1 | 3,187 | 21.09 | 3,191.54 | 21.12 | +4.54 | +108.61 | 0 | 0 |
| 2025/10/15 | 76 | +1.3 | +1.74 | 1,666 | 12,609.14 | 259 | 15.55 | 1,955.15 | 15.51 | 1,960.49 | 15.55 | +5.34 | +206.18 | 2 | 0.12 |
| 2025/10/14 | 74.7 | -1.4 | -1.84 | 3,981 | 30,278.57 | 716 | 17.99 | 5,449.15 | 18 | 5,441.97 | 17.97 | -7.18 | -100.28 | 0 | 0 |
| 2025/10/13 | 76.1 | -0.6 | -0.78 | 1,500 | 11,374.56 | 563 | 37.53 | 4,273.35 | 37.57 | 4,270.03 | 37.54 | -3.32 | -58.97 | 0 | 0 |
| 2025/10/09 | 76.7 | -0.4 | -0.52 | 1,590 | 12,239.03 | 334 | 21.01 | 2,569.1 | 20.99 | 2,575.09 | 21.04 | +5.99 | +179.34 | 0 | 0 |
| 2025/10/08 | 77.1 | -0.3 | -0.39 | 1,242 | 9,588.35 | 165 | 13.29 | 1,273.84 | 13.29 | 1,275.81 | 13.31 | +1.97 | +119.39 | 0 | 0 |
| 2025/10/07 | 77.4 | -0.2 | -0.26 | 1,166 | 9,033.41 | 315 | 27.01 | 2,438.57 | 27 | 2,438.65 | 27 | +0.08 | +2.54 | 0 | 0 |
| 2025/10/03 | 77.6 | +0.1 | +0.13 | 820 | 6,374.33 | 183 | 22.32 | 1,421.26 | 22.3 | 1,425.47 | 22.36 | +4.21 | +230.05 | 0 | 0 |
| 2025/10/02 | 77.5 | -0.7 | -0.9 | 1,178 | 9,154.55 | 246 | 20.88 | 1,909.58 | 20.86 | 1,916.66 | 20.94 | +7.08 | +287.8 | 0 | 0 |
| 2025/10/01 | 78.2 | -0.4 | -0.51 | 983 | 7,715.04 | 172 | 17.51 | 1,351.88 | 17.52 | 1,353.32 | 17.54 | +1.44 | +83.72 | 0 | 0 |
| 2025/09/30 | 78.6 | +1.3 | +1.68 | 903 | 7,072.25 | 159 | 17.61 | 1,243.63 | 17.58 | 1,244.49 | 17.6 | +0.86 | +54.09 | 0 | 0 |
| 2025/09/26 | 77.3 | -1.1 | -1.4 | 1,329 | 10,299.93 | 255 | 19.19 | 1,978.35 | 19.21 | 1,979.99 | 19.22 | +1.64 | +64.31 | 0 | 0 |
| 2025/09/25 | 78.4 | -0.4 | -0.51 | 1,060 | 8,343.69 | 175 | 16.5 | 1,375.04 | 16.48 | 1,380.51 | 16.55 | +5.47 | +312.57 | 0 | 0 |
| 2025/09/24 | 78.8 | +0.2 | +0.25 | 1,047 | 8,236.91 | 300 | 28.66 | 2,359.41 | 28.64 | 2,361.81 | 28.67 | +2.4 | +80 | 0 | 0 |
| 2025/09/23 | 78.6 | -1.1 | -1.38 | 1,259 | 9,983.83 | 306 | 24.31 | 2,433.19 | 24.37 | 2,435.07 | 24.39 | +1.88 | +61.44 | 0 | 0 |
| 2025/09/22 | 79.7 | +0.9 | +1.14 | 1,126 | 8,974.87 | 222 | 19.71 | 1,767.85 | 19.7 | 1,769.38 | 19.71 | +1.53 | +68.92 | 0 | 0 |
| 2025/09/19 | 78.8 | +1.2 | +1.55 | 1,266 | 9,949.02 | 232 | 18.32 | 1,822.3 | 18.32 | 1,824.41 | 18.34 | +2.11 | +90.95 | 0 | 0 |
| 2025/09/18 | 77.6 | +0.3 | +0.39 | 1,615 | 12,547.27 | 324 | 20.07 | 2,516.17 | 20.05 | 2,518.48 | 20.07 | +2.31 | +71.3 | 0 | 0 |
| 2025/09/17 | 77.3 | -0.3 | -0.39 | 784 | 6,087.09 | 121 | 15.43 | 938.73 | 15.42 | 941.35 | 15.46 | +2.62 | +216.53 | 0 | 0 |
| 2025/09/16 | 77.6 | +0.4 | +0.52 | 632 | 4,908.02 | 111 | 17.55 | 861.28 | 17.55 | 861.96 | 17.56 | +0.68 | +61.26 | 0 | 0 |
| 2025/09/15 | 77.2 | -0.2 | -0.26 | 1,335 | 10,337.6 | 268 | 20.07 | 2,076.66 | 20.09 | 2,077.27 | 20.09 | +0.61 | +22.76 | 0 | 0 |
| 2025/09/12 | 77.4 | -0.6 | -0.77 | 2,704 | 21,069.23 | 279 | 10.32 | 2,172.04 | 10.31 | 2,176.23 | 10.33 | +4.19 | +150.18 | 0 | 0 |
| 2025/09/11 | 78 | -1.8 | -2.26 | 2,202 | 17,330.19 | 431 | 19.57 | 3,398.03 | 19.61 | 3,402.35 | 19.63 | +4.32 | +100.23 | 0 | 0 |
| 2025/09/10 | 79.8 | +0.6 | +0.76 | 1,309 | 10,471 | 309 | 23.6 | 2,469.66 | 23.59 | 2,472.63 | 23.61 | +2.97 | +96.12 | 0 | 0 |
| 2025/09/09 | 79.2 | -0.9 | -1.12 | 1,331 | 10,581.92 | 201 | 15.1 | 1,597.04 | 15.09 | 1,601.05 | 15.13 | +4.01 | +199.5 | 0 | 0 |
| 2025/09/08 | 80.1 | -0.9 | -1.11 | 1,601 | 12,781.45 | 432 | 26.99 | 3,444.82 | 26.95 | 3,454.58 | 27.03 | +9.76 | +225.93 | 0 | 0 |
| 2025/09/05 | 81 | -0.1 | -0.12 | 1,810 | 14,650.05 | 265 | 14.64 | 2,147.11 | 14.66 | 2,148.66 | 14.67 | +1.55 | +58.49 | 0 | 0 |
| 2025/09/04 | 81.1 | -0.9 | -1.1 | 1,300 | 10,639.27 | 315 | 24.22 | 2,580.32 | 24.25 | 2,583.86 | 24.29 | +3.54 | +112.38 | 0 | 0 |
| 2025/09/03 | 82 | +0.7 | +0.86 | 1,298 | 10,592.5 | 363 | 27.96 | 2,954.56 | 27.89 | 2,961.4 | 27.96 | +6.84 | +188.43 | 0 | 0 |
| 2025/09/02 | 81.3 | -0.1 | -0.12 | 1,165 | 9,437.96 | 299 | 25.67 | 2,423.08 | 25.67 | 2,426.22 | 25.71 | +3.14 | +105.02 | 0 | 0 |
| 2025/09/01 | 81.4 | -1.6 | -1.93 | 1,906 | 15,525.08 | 445 | 23.35 | 3,624.06 | 23.34 | 3,632.9 | 23.4 | +8.84 | +198.65 | 0 | 0 |
| 2025/08/29 | 83 | +0.7 | +0.85 | 1,234 | 10,250.75 | 204 | 16.53 | 1,692.48 | 16.51 | 1,693.96 | 16.53 | +1.48 | +72.55 | 0 | 0 |
| 2025/08/28 | 82.3 | -0.3 | -0.36 | 1,139 | 9,394.09 | 225 | 19.76 | 1,853.64 | 19.73 | 1,855.63 | 19.75 | +1.99 | +88.44 | 0 | 0 |
| 2025/08/27 | 82.6 | +0.7 | +0.85 | 1,685 | 13,929.14 | 314 | 18.64 | 2,596.26 | 18.64 | 2,596.22 | 18.64 | -0.04 | -1.27 | 3 | 0.18 |
| 2025/08/26 | 81.9 | +0.6 | +0.74 | 2,032 | 16,601.24 | 420 | 20.67 | 3,426.56 | 20.64 | 3,428.24 | 20.65 | +1.68 | +40 | 0 | 0 |
| 2025/08/25 | 81.3 | +1.8 | +2.26 | 2,023 | 16,427.44 | 593 | 29.31 | 4,817.74 | 29.33 | 4,814.26 | 29.31 | -3.48 | -58.68 | 0 | 0 |
| 2025/08/22 | 79.5 | -0.4 | -0.5 | 1,283 | 10,209.04 | 278 | 21.66 | 2,212.2 | 21.67 | 2,214.1 | 21.69 | +1.9 | +68.35 | 0 | 0 |
| 2025/08/21 | 79.9 | +1.2 | +1.52 | 1,317 | 10,513.92 | 215 | 16.32 | 1,708.62 | 16.25 | 1,716.99 | 16.33 | +8.37 | +389.3 | 0 | 0 |
| 2025/08/20 | 78.7 | -1.9 | -2.36 | 2,123 | 16,854.49 | 377 | 17.76 | 2,996.08 | 17.78 | 2,994.52 | 17.77 | -1.56 | -41.38 | 1 | 0.05 |
| 2025/08/19 | 80.6 | +0.7 | +0.88 | 2,396 | 19,292.02 | 706 | 29.47 | 5,680.88 | 29.45 | 5,686.19 | 29.47 | +5.31 | +75.21 | 0 | 0 |
| 2025/08/18 | 79.9 | +0.5 | +0.63 | 2,303 | 18,401.81 | 621 | 26.96 | 4,963.87 | 26.97 | 4,957.42 | 26.94 | -6.45 | -103.86 | 0 | 0 |
| 2025/08/15 | 79.4 | +1.5 | +1.93 | 3,115 | 24,618.44 | 682 | 21.89 | 5,373.59 | 21.83 | 5,380.99 | 21.86 | +7.4 | +108.5 | 0 | 0 |
| 2025/08/14 | 77.9 | +0.4 | +0.52 | 2,939 | 23,035.62 | 917 | 31.2 | 7,199.38 | 31.25 | 7,185.4 | 31.19 | -13.98 | -152.45 | 1 | 0.03 |
| 2025/08/13 | 77.5 | +0.2 | +0.26 | 2,324 | 18,071.35 | 513 | 22.07 | 3,990.13 | 22.08 | 3,989.88 | 22.08 | -0.25 | -4.87 | 0 | 0 |
| 2025/08/12 | 77.3 | -0.2 | -0.26 | 1,812 | 14,062.62 | 414 | 22.85 | 3,213.23 | 22.85 | 3,214.63 | 22.86 | +1.4 | +33.82 | 0 | 0 |
| 2025/08/11 | 77.5 | +0 | +0 | 2,716 | 21,041.2 | 724 | 26.65 | 5,606.85 | 26.65 | 5,614.11 | 26.68 | +7.26 | +100.28 | 0 | 0 |
| 2025/08/08 | 77.5 | +2.7 | +3.61 | 5,542 | 42,993.96 | 1,728 | 31.18 | 13,380.05 | 31.12 | 13,422.63 | 31.22 | +42.58 | +246.41 | 5 | 0.09 |
| 2025/08/07 | 74.8 | +1 | +1.36 | 2,253 | 16,887.8 | 562 | 24.94 | 4,219.44 | 24.99 | 4,207.34 | 24.91 | -12.1 | -215.3 | 0 | 0 |
| 2025/08/06 | 73.8 | -0.7 | -0.94 | 2,613 | 19,353.62 | 612 | 23.42 | 4,530.63 | 23.41 | 4,531.49 | 23.41 | +0.86 | +14.05 | 0 | 0 |
| 2025/08/05 | 74.5 | +1.5 | +2.05 | 3,764 | 27,958.88 | 780 | 20.72 | 5,777.41 | 20.66 | 5,793.47 | 20.72 | +16.06 | +205.9 | 2 | 0.05 |
| 2025/08/04 | 73 | -0.5 | -0.68 | 1,649 | 12,016.81 | 479 | 29.05 | 3,487.47 | 29.02 | 3,489.21 | 29.04 | +1.74 | +36.33 | 2 | 0.12 |
| 2025/08/01 | 73.5 | +0.7 | +0.96 | 2,045 | 14,978.9 | 662 | 32.37 | 4,840.56 | 32.32 | 4,839.23 | 32.31 | -1.33 | -20.09 | 0 | 0 |
| 2025/07/31 | 72.8 | -1.8 | -2.41 | 5,089 | 37,213.73 | 969 | 19.04 | 7,079.76 | 19.02 | 7,131 | 19.16 | +51.24 | +528.79 | 1 | 0.02 |
| 2025/07/30 | 74.6 | +1.4 | +1.91 | 6,619 | 49,936.55 | 2,954 | 44.63 | 22,303.17 | 44.66 | 22,283.78 | 44.62 | -19.39 | -65.64 | 2 | 0.03 |
| 2025/07/29 | 73.2 | -0.8 | -1.08 | 1,440 | 10,570.28 | 239 | 16.6 | 1,757.95 | 16.63 | 1,760.05 | 16.65 | +2.1 | +87.87 | 0 | 0 |
| 2025/07/28 | 74 | +0 | +0 | 1,758 | 13,028.2 | 387 | 22.01 | 2,862.66 | 21.97 | 2,873.88 | 22.06 | +11.22 | +289.92 | 0 | 0 |
| 2025/07/25 | 74 | -0.7 | -0.94 | 2,815 | 20,668.09 | 565 | 20.07 | 4,137.2 | 20.02 | 4,157.93 | 20.12 | +20.73 | +366.9 | 1 | 0.04 |
| 2025/07/24 | 74.7 | +0.4 | +0.54 | 1,055 | 7,851.14 | 242 | 22.94 | 1,798.27 | 22.9 | 1,804.26 | 22.98 | +5.99 | +247.52 | 0 | 0 |
| 2025/07/23 | 74.3 | +2.5 | +3.48 | 1,994 | 14,713.59 | 481 | 24.13 | 3,535.03 | 24.03 | 3,558.91 | 24.19 | +23.88 | +496.47 | 0 | 0 |
| 2025/07/22 | 71.8 | -1.9 | -2.58 | 2,155 | 15,615.35 | 411 | 19.07 | 2,988.73 | 19.14 | 2,998.37 | 19.2 | +9.64 | +234.55 | 1 | 0.05 |
| 2025/07/21 | 73.7 | -0.4 | -0.54 | 917 | 6,783.7 | 194 | 21.16 | 1,436.89 | 21.18 | 1,436.65 | 21.18 | -0.24 | -12.37 | 0 | 0 |
| 2025/07/18 | 74.1 | -0.9 | -1.2 | 1,134 | 8,413.52 | 157 | 13.84 | 1,167.14 | 13.87 | 1,167.37 | 13.87 | +0.23 | +14.65 | 1 | 0.09 |
| 2025/07/17 | 75 | +1.3 | +1.76 | 2,120 | 15,851.92 | 452 | 21.32 | 3,373.22 | 21.28 | 3,385.98 | 21.36 | +12.76 | +282.3 | 0 | 0 |
| 2025/07/16 | 73.7 | +0.9 | +1.24 | 1,217 | 8,958.15 | 235 | 19.31 | 1,727.06 | 19.28 | 1,730.17 | 19.31 | +3.11 | +132.34 | 0 | 0 |
| 2025/07/15 | 72.8 | -0.6 | -0.82 | 1,149 | 8,387.92 | 260 | 22.62 | 1,900.29 | 22.66 | 1,901.98 | 22.68 | +1.69 | +65 | 0 | 0 |
| 2025/07/14 | 73.4 | -0.1 | -0.14 | 1,354 | 9,923.33 | 302 | 22.31 | 2,213.86 | 22.31 | 2,216.63 | 22.34 | +2.77 | +91.72 | 0 | 0 |
| 2025/07/11 | 73.5 | +1.2 | +1.66 | 1,291 | 9,461.82 | 221 | 17.12 | 1,617.24 | 17.09 | 1,619.63 | 17.12 | +2.39 | +108.14 | 0 | 0 |
| 2025/07/10 | 72.3 | -0.6 | -0.82 | 1,287 | 9,320.73 | 350 | 27.19 | 2,534.32 | 27.19 | 2,536.84 | 27.22 | +2.52 | +72 | 0 | 0 |
| 2025/07/09 | 72.9 | +1.4 | +1.96 | 2,219 | 16,072.99 | 527 | 23.75 | 3,807.46 | 23.69 | 3,820.84 | 23.77 | +13.38 | +253.89 | 0 | 0 |
| 2025/07/08 | 71.5 | -2.5 | -3.38 | 2,390 | 17,155.58 | 671 | 28.08 | 4,815.85 | 28.07 | 4,831.02 | 28.16 | +15.17 | +226.08 | 0 | 0 |
| 2025/07/07 | 74 | -0.5 | -0.67 | 1,015 | 7,481.2 | 451 | 44.43 | 3,320.24 | 44.38 | 3,326.68 | 44.47 | +6.44 | +142.79 | 0 | 0 |
| 2025/07/04 | 74.5 | -0.6 | -0.8 | 2,182 | 16,214.03 | 789 | 36.15 | 5,852.58 | 36.1 | 5,866.45 | 36.18 | +13.87 | +175.79 | 1 | 0.05 |
| 2025/07/03 | 75.1 | +1.1 | +1.49 | 1,561 | 11,640.81 | 444 | 28.45 | 3,298.71 | 28.34 | 3,312.2 | 28.45 | +13.49 | +303.83 | 1 | 0.06 |
| 2025/07/02 | 74 | +1.2 | +1.65 | 2,707 | 19,916.83 | 510 | 18.84 | 3,729.73 | 18.73 | 3,748.18 | 18.82 | +18.45 | +361.76 | 4 | 0.15 |
| 2025/07/01 | 72.8 | -0.1 | -0.14 | 4,207 | 30,633.82 | 767 | 18.23 | 5,581.14 | 18.22 | 5,597.05 | 18.27 | +15.91 | +207.43 | 0 | 0 |
| 2025/06/30 | 72.9 | -0.9 | -1.22 | 3,172 | 23,018.88 | 1,219 | 38.43 | 8,839.14 | 38.4 | 8,880.77 | 38.58 | +41.63 | +341.51 | 6 | 0.19 |
| 2025/06/27 | 73.8 | +1.1 | +1.51 | 3,395 | 24,847.03 | 804 | 23.68 | 5,847.63 | 23.53 | 5,901.17 | 23.75 | +53.54 | +665.92 | 1 | 0.03 |
| 2025/06/26 | 72.7 | -0.1 | -0.14 | 7,147 | 51,730.01 | 1,992 | 27.87 | 14,397.17 | 27.83 | 14,465.76 | 27.96 | +68.59 | +344.33 | 1 | 0.01 |
| 2025/06/25 | 72.8 | +2.6 | +3.7 | 4,079 | 29,458.54 | 963 | 23.61 | 7,872.2 | 26.72 | 7,847.51 | 26.64 | -24.69 | -256.39 | 1 | 0.02 |
| 2025/06/24 | 70.2 | -1.8 | -2.5 | 11,715 | 83,159.45 | 2,386 | 20.37 | 16,938.3 | 20.37 | 17,086 | 20.55 | +147.7 | +619.03 | 0 | 0 |
| 2025/06/23 | 72 | -1.3 | -1.77 | 3,702 | 26,611.95 | 918 | 24.8 | 6,602.27 | 24.81 | 6,605.85 | 24.82 | +3.58 | +39 | 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。
