4915
80.8
TWD+3.50 (4.53%)
2026.02.06收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2026/02/05) 當沖狀況。整體成交張數為178張，佔整體市場成交張數的16.33%。當日現股當沖之總損益為+1.36萬元、每張平均損益則為+76元。
開盤價
79.5
收盤價
80.8
當日範圍
79.1 - 82.5
成交張數
12,475
開盤價(昨)
77.5
收盤價(昨)
77.3
昨日範圍
77.1 - 78.3
成交張數(昨)
1,090
成交金額
10.09億
成交金額(昨)
8451.74萬
52週範圍
60.8 - 89.9
發行股數
5億
市值
381億
現股當沖－歷史逐日資訊
開盤價
79.5
收盤價
80.8
成交張數
12,475
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 | 77.3 | -0.2 | -0.26 | 1,090 | 8,454.2 | 178 | 16.33 | 1,379.19 | 16.31 | 1,380.55 | 16.33 | +1.36 | +76.4 | 0 | 0 |
| 2026/02/04 | 77.5 | -0.9 | -1.15 | 1,596 | 12,363.16 | 260 | 16.29 | 2,016.05 | 16.31 | 2,017.55 | 16.32 | +1.5 | +57.69 | 0 | 0 |
| 2026/02/03 | 78.4 | +1.8 | +2.35 | 2,001 | 15,547.96 | 351 | 17.54 | 2,714.31 | 17.46 | 2,733.79 | 17.58 | +19.48 | +554.99 | 0 | 0 |
| 2026/02/02 | 76.6 | -2.1 | -2.67 | 2,440 | 18,778.23 | 530 | 21.72 | 4,077.34 | 21.71 | 4,086.22 | 21.76 | +8.88 | +167.55 | 0 | 0 |
| 2026/01/30 | 78.7 | -1.3 | -1.62 | 4,556 | 35,809.08 | 581 | 12.75 | 4,557.21 | 12.73 | 4,575.65 | 12.78 | +18.44 | +317.38 | 2 | 0.04 |
| 2026/01/29 | 80 | +0 | +0 | 1,710 | 13,649.43 | 332 | 19.41 | 2,649.25 | 19.41 | 2,650.24 | 19.42 | +0.99 | +29.82 | 0 | 0 |
| 2026/01/28 | 80 | +0.5 | +0.63 | 1,586 | 12,620.11 | 371 | 23.39 | 2,949.77 | 23.37 | 2,956.81 | 23.43 | +7.04 | +189.76 | 2 | 0.13 |
| 2026/01/27 | 79.5 | +0.3 | +0.38 | 2,270 | 18,002.8 | 335 | 14.76 | 2,651.89 | 14.73 | 2,663.51 | 14.79 | +11.62 | +346.87 | 1 | 0.04 |
| 2026/01/26 | 79.2 | +0.5 | +0.64 | 1,395 | 11,066.4 | 251 | 17.99 | 1,988.29 | 17.97 | 1,991.1 | 17.99 | +2.81 | +111.95 | 0 | 0 |
| 2026/01/23 | 78.7 | -0.5 | -0.63 | 1,699 | 13,345.42 | 256 | 15.07 | 2,012.53 | 15.08 | 2,019.13 | 15.13 | +6.6 | +257.81 | 0 | 0 |
| 2026/01/22 | 79.2 | +0.7 | +0.89 | 1,323 | 10,487.08 | 383 | 28.94 | 3,041.77 | 29 | 3,034.56 | 28.94 | -7.21 | -188.25 | 0 | 0 |
| 2026/01/21 | 78.5 | -2 | -2.48 | 2,843 | 22,509.02 | 635 | 22.34 | 5,023.47 | 22.32 | 5,048.05 | 22.43 | +24.58 | +387.09 | 2 | 0.07 |
| 2026/01/20 | 80.5 | +0.2 | +0.25 | 2,534 | 20,417.41 | 356 | 14.05 | 2,870.03 | 14.06 | 2,878.6 | 14.1 | +8.57 | +240.73 | 0 | 0 |
| 2026/01/19 | 80.3 | +0.5 | +0.63 | 1,888 | 15,176.16 | 279 | 14.77 | 2,239.52 | 14.76 | 2,242.98 | 14.78 | +3.46 | +124.01 | 0 | 0 |
| 2026/01/16 | 79.8 | +0.5 | +0.63 | 1,372 | 10,943.31 | 286 | 20.85 | 2,280.34 | 20.84 | 2,281.88 | 20.85 | +1.54 | +53.85 | 0 | 0 |
| 2026/01/15 | 79.3 | -0.6 | -0.75 | 2,016 | 16,060.8 | 291 | 14.43 | 2,318.18 | 14.43 | 2,318.49 | 14.44 | +0.31 | +10.65 | 0 | 0 |
| 2026/01/14 | 79.9 | +0.3 | +0.38 | 1,915 | 15,299.33 | 308 | 16.08 | 2,458.87 | 16.07 | 2,459.34 | 16.07 | +0.47 | +15.26 | 0 | 0 |
| 2026/01/13 | 79.6 | -0.4 | -0.5 | 2,072 | 16,459.96 | 412 | 19.89 | 3,271.73 | 19.88 | 3,277.81 | 19.91 | +6.08 | +147.57 | 0 | 0 |
| 2026/01/12 | 80 | +0.6 | +0.76 | 2,069 | 16,521.93 | 565 | 27.3 | 4,506.65 | 27.28 | 4,505.28 | 27.27 | -1.37 | -24.25 | 0 | 0 |
| 2026/01/09 | 79.4 | +2.3 | +2.98 | 3,540 | 28,083.58 | 1,066 | 30.11 | 8,436.59 | 30.04 | 8,465.65 | 30.14 | +29.06 | +272.61 | 1 | 0.03 |
| 2026/01/08 | 77.1 | -1.9 | -2.41 | 3,866 | 30,072.96 | 555 | 14.36 | 4,310.06 | 14.33 | 4,339.78 | 14.43 | +29.72 | +535.5 | 0 | 0 |
| 2026/01/07 | 79 | +1 | +1.28 | 6,278 | 50,090.54 | 1,574 | 25.07 | 12,516.45 | 24.99 | 12,581.11 | 25.12 | +64.66 | +410.8 | 0 | 0 |
| 2026/01/06 | 78 | +0.5 | +0.65 | 4,707 | 36,867.23 | 1,159 | 24.62 | 9,058.01 | 24.57 | 9,093.88 | 24.67 | +35.87 | +309.49 | 0 | 0 |
| 2026/01/05 | 77.5 | +0.9 | +1.17 | 4,875 | 37,965.19 | 1,504 | 30.85 | 11,685.79 | 30.78 | 11,729.33 | 30.89 | +43.54 | +289.49 | 2 | 0.04 |
| 2026/01/02 | 76.6 | -0.2 | -0.26 | 3,883 | 29,865.93 | 557 | 14.34 | 4,276.88 | 14.32 | 4,294.91 | 14.38 | +18.03 | +323.7 | 0 | 0 |
| 2025/12/31 | 76.8 | +0.3 | +0.39 | 3,306 | 25,493.89 | 686 | 20.75 | 5,280.99 | 20.71 | 5,298.75 | 20.78 | +17.76 | +258.89 | 1 | 0.03 |
| 2025/12/30 | 76.5 | -0.3 | -0.39 | 2,441 | 18,733.77 | 372 | 15.24 | 2,851.47 | 15.22 | 2,861.04 | 15.27 | +9.57 | +257.26 | 0 | 0 |
| 2025/12/29 | 76.8 | +0.7 | +0.92 | 3,624 | 28,004.46 | 813 | 22.43 | 6,267.66 | 22.38 | 6,295.32 | 22.48 | +27.66 | +340.22 | 0 | 0 |
| 2025/12/26 | 76.1 | -0.8 | -1.04 | 2,705 | 20,735.54 | 486 | 17.97 | 3,724.16 | 17.96 | 3,739.19 | 18.03 | +15.03 | +309.26 | 0 | 0 |
| 2025/12/19 | 76.7 | +1.2 | +1.59 | 1,770 | 13,512.37 | 226 | 12.77 | 1,721.89 | 12.74 | 1,728.86 | 12.79 | +6.97 | +308.41 | 0 | 0 |
| 2025/12/18 | 75.5 | -1.4 | -1.82 | 3,017 | 22,890.67 | 785 | 26.02 | 5,949.25 | 25.99 | 5,973.55 | 26.1 | +24.3 | +309.55 | 0 | 0 |
| 2025/12/17 | 76.9 | +0.6 | +0.79 | 2,254 | 17,445.44 | 434 | 19.25 | 3,350.85 | 19.21 | 3,361.19 | 19.27 | +10.34 | +238.25 | 0 | 0 |
| 2025/12/16 | 76.3 | -1.8 | -2.3 | 3,328 | 25,472.2 | 751 | 22.56 | 5,730.45 | 22.5 | 5,763.37 | 22.63 | +32.92 | +438.35 | 0 | 0 |
| 2025/12/15 | 78.1 | -0.8 | -1.01 | 1,779 | 13,979.91 | 483 | 27.14 | 3,782.71 | 27.06 | 3,803.48 | 27.21 | +20.77 | +430.02 | 0 | 0 |
| 2025/11/26 | 83.5 | -0.3 | -0.36 | 1,425 | 12,005.62 | 266 | 18.49 | 2,219.04 | 18.48 | 2,225.02 | 18.53 | +5.98 | +224.81 | 0 | 0 |
| 2025/11/25 | 83.8 | +2.3 | +2.82 | 1,673 | 13,922.25 | 448 | 26.78 | 3,715.22 | 26.69 | 3,736.49 | 26.84 | +21.27 | +474.78 | 0 | 0 |
| 2025/11/24 | 81.5 | -1.3 | -1.57 | 4,093 | 33,569.83 | 1,317 | 32.18 | 10,785.92 | 32.13 | 10,855.06 | 32.34 | +69.14 | +524.98 | 0 | 0 |
| 2025/11/21 | 82.8 | -0.9 | -1.08 | 2,215 | 18,315.18 | 692 | 31.24 | 5,730.87 | 31.29 | 5,736.6 | 31.32 | +5.73 | +82.8 | 0 | 0 |
| 2025/11/20 | 83.7 | +1.6 | +1.95 | 2,214 | 18,396.39 | 537 | 24.25 | 4,444.32 | 24.16 | 4,468.6 | 24.29 | +24.28 | +452.14 | 0 | 0 |
| 2025/11/19 | 82.1 | -0.4 | -0.48 | 2,657 | 21,767.29 | 821 | 30.89 | 6,730.61 | 30.92 | 6,741.56 | 30.97 | +10.95 | +133.37 | 0 | 0 |
| 2025/11/18 | 82.5 | -2.3 | -2.71 | 3,081 | 25,541.36 | 702 | 22.79 | 5,821.64 | 22.79 | 5,843.01 | 22.88 | +21.37 | +304.42 | 0 | 0 |
| 2025/11/17 | 84.8 | -0.9 | -1.05 | 2,100 | 17,808.29 | 658 | 31.33 | 5,581.85 | 31.34 | 5,589.3 | 31.39 | +7.45 | +113.22 | 0 | 0 |
| 2025/11/14 | 85.7 | -2.6 | -2.94 | 2,905 | 25,158.33 | 527 | 18.14 | 4,561.91 | 18.13 | 4,558.78 | 18.12 | -3.13 | -59.39 | 1 | 0.03 |
| 2025/11/13 | 88.3 | -0.6 | -0.67 | 2,930 | 25,781.74 | 747 | 25.5 | 6,559.56 | 25.44 | 6,584.5 | 25.54 | +24.94 | +333.87 | 2 | 0.07 |
| 2025/11/12 | 88.9 | +1 | +1.14 | 4,073 | 36,394.45 | 1,081 | 26.54 | 9,652.21 | 26.52 | 9,658.74 | 26.54 | +6.53 | +60.41 | 0 | 0 |
| 2025/11/11 | 87.9 | -0.3 | -0.34 | 3,101 | 27,308.36 | 804 | 25.93 | 7,076.73 | 25.91 | 7,093.22 | 25.97 | +16.49 | +205.1 | 1 | 0.03 |
| 2025/11/10 | 88.2 | +0.8 | +0.92 | 3,208 | 28,138.2 | 1,066 | 33.23 | 9,336.22 | 33.18 | 9,360.5 | 33.27 | +24.28 | +227.77 | 0 | 0 |
| 2025/11/07 | 87.4 | -0.7 | -0.79 | 4,337 | 37,942.63 | 1,177 | 27.14 | 10,290.11 | 27.12 | 10,328.63 | 27.22 | +38.52 | +327.27 | 1 | 0.02 |
| 2025/11/06 | 88.1 | +2.6 | +3.04 | 5,049 | 44,090.3 | 1,371 | 27.15 | 11,920.83 | 27.04 | 11,975.77 | 27.16 | +54.94 | +400.73 | 22 | 0.44 |
| 2025/11/05 | 85.5 | +0.8 | +0.94 | 3,527 | 29,882.84 | 1,183 | 33.54 | 9,991.12 | 33.43 | 10,004.5 | 33.48 | +13.38 | +113.1 | 1 | 0.03 |
| 2025/11/04 | 84.7 | +1.8 | +2.17 | 4,529 | 38,339.82 | 1,186 | 26.18 | 10,024.17 | 26.15 | 10,033.84 | 26.17 | +9.67 | +81.53 | 5 | 0.11 |
| 2025/11/03 | 82.9 | -0.1 | -0.12 | 3,338 | 27,758.76 | 828 | 24.81 | 6,887.58 | 24.81 | 6,910.19 | 24.89 | +22.61 | +273.07 | 0 | 0 |
| 2025/10/31 | 83 | +1.3 | +1.59 | 9,649 | 80,988.55 | 1,865 | 19.33 | 15,606.77 | 19.27 | 15,674.92 | 19.35 | +68.15 | +365.42 | 9 | 0.09 |
| 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 |
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。
