4915
75
TWD+1.30 (1.76%)
2025.07.17收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2025/07/16) 當沖狀況。整體成交張數為235張，佔整體市場成交張數的19.31%。當日現股當沖之總損益為+3.11萬元、每張平均損益則為+132元。
開盤價
74
收盤價
75
當日範圍
74 - 75.2
成交張數
2,120
開盤價(昨)
72.6
收盤價(昨)
73.7
昨日範圍
72.6 - 73.9
成交張數(昨)
1,217
成交金額
1.59億
成交金額(昨)
8960.46萬
52週範圍
60.8 - 98.4
發行股數
5億
市值
350億
現股當沖－歷史逐日資訊
開盤價
74
收盤價
75
成交張數
2,120
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/06/20 | 73.3 | -1.5 | -2.01 | 7,710 | 56,415.98 | 2,053 | 26.63 | 15,007.83 | 26.6 | 15,047.15 | 26.67 | +39.32 | +191.52 | 11 | 0.14 |
| 2025/06/19 | 74.8 | -4.2 | +0 | 8,300 | 62,323.53 | 1,576 | 18.99 | 11,752.17 | 18.86 | 11,754.23 | 18.86 | +2.06 | +13.07 | 47 | 0.57 |
| 2025/06/18 | 79 | +0 | +0 | 4,844 | 38,165.01 | 609 | 12.57 | 4,788.39 | 12.55 | 4,805.3 | 12.59 | +16.91 | +277.67 | 0 | 0 |
| 2025/06/17 | 79 | -1.4 | -1.74 | 4,287 | 33,960.16 | 800 | 18.66 | 6,359.28 | 18.73 | 6,347.16 | 18.69 | -12.12 | -151.5 | 0 | 0 |
| 2025/06/16 | 80.4 | +1.6 | +2.03 | 3,739 | 29,886.83 | 499 | 13.35 | 3,969.37 | 13.28 | 3,987.94 | 13.34 | +18.57 | +372.14 | 0 | 0 |
| 2025/06/13 | 78.8 | -2.7 | -3.31 | 6,787 | 53,995.13 | 1,749 | 25.77 | 13,887.5 | 25.72 | 13,969.41 | 25.87 | +81.91 | +468.32 | 0 | 0 |
| 2025/06/12 | 81.5 | -1.9 | -2.28 | 6,161 | 50,358.91 | 1,497 | 24.3 | 12,220.67 | 24.27 | 12,261.71 | 24.35 | +41.04 | +274.15 | 0 | 0 |
| 2025/06/11 | 83.4 | +1.4 | +1.71 | 4,500 | 37,254.48 | 1,243 | 27.62 | 10,278.28 | 27.59 | 10,298.92 | 27.64 | +20.64 | +166.05 | 0 | 0 |
| 2025/06/10 | 82 | +1.9 | +2.37 | 3,405 | 27,755.75 | 761 | 22.35 | 6,165.14 | 22.21 | 6,210.04 | 22.37 | +44.9 | +590.01 | 0 | 0 |
| 2025/06/09 | 80.1 | -0.9 | -1.11 | 3,156 | 25,231.96 | 996 | 31.56 | 7,958.59 | 31.54 | 7,969.79 | 31.59 | +11.2 | +112.45 | 0 | 0 |
| 2025/06/06 | 81 | +2.1 | +2.66 | 4,007 | 32,192.26 | 697 | 17.4 | 5,567.45 | 17.29 | 5,608.73 | 17.42 | +41.28 | +592.25 | 0 | 0 |
| 2025/06/05 | 78.9 | +1 | +1.28 | 3,281 | 25,788.53 | 791 | 24.11 | 6,196.78 | 24.03 | 6,227.12 | 24.15 | +30.34 | +383.57 | 0 | 0 |
| 2025/06/04 | 77.9 | +1.8 | +2.37 | 4,044 | 31,367.06 | 950 | 23.49 | 7,369.07 | 23.49 | 7,396.6 | 23.58 | +27.53 | +289.79 | 0 | 0 |
| 2025/06/03 | 76.1 | +0.4 | +0.53 | 1,941 | 14,723.14 | 594 | 30.6 | 4,505.24 | 30.6 | 4,513.11 | 30.65 | +7.87 | +132.49 | 0 | 0 |
| 2025/06/02 | 75.7 | -2.3 | -2.95 | 2,733 | 20,744.58 | 516 | 18.88 | 3,916.4 | 18.88 | 3,939.85 | 18.99 | +23.45 | +454.46 | 1 | 0.04 |
| 2025/05/29 | 78 | +1.5 | +1.96 | 3,481 | 27,119.07 | 792 | 22.75 | 6,134.48 | 22.62 | 6,182.08 | 22.8 | +47.6 | +601.01 | 0 | 0 |
| 2025/05/28 | 76.5 | -0.8 | -1.03 | 1,849 | 14,181.77 | 386 | 20.88 | 2,966.69 | 20.92 | 2,978 | 21 | +11.31 | +293.01 | 1 | 0.05 |
| 2025/05/27 | 77.3 | -0.1 | -0.13 | 1,895 | 14,664.3 | 578 | 30.5 | 4,477.65 | 30.53 | 4,480.85 | 30.56 | +3.2 | +55.36 | 0 | 0 |
| 2025/05/26 | 77.4 | +0.1 | +0.13 | 1,337 | 10,333.01 | 518 | 38.75 | 3,997.6 | 38.69 | 4,005.46 | 38.76 | +7.86 | +151.74 | 0 | 0 |
| 2025/05/23 | 77.3 | -0.7 | -0.9 | 1,602 | 12,437.95 | 557 | 34.77 | 4,325.13 | 34.77 | 4,326.67 | 34.79 | +1.54 | +27.65 | 0 | 0 |
| 2025/05/22 | 78 | -0.4 | -0.51 | 935 | 7,298.98 | 156 | 16.68 | 1,216.25 | 16.66 | 1,217.6 | 16.68 | +1.35 | +86.54 | 0 | 0 |
| 2025/05/21 | 78.4 | +1.2 | +1.55 | 1,083 | 8,462.23 | 216 | 19.94 | 1,684.21 | 19.9 | 1,687.09 | 19.94 | +2.88 | +133.33 | 0 | 0 |
| 2025/05/20 | 77.2 | -1.2 | -1.53 | 1,360 | 10,553.5 | 311 | 22.88 | 2,409.73 | 22.83 | 2,417.78 | 22.91 | +8.05 | +258.84 | 0 | 0 |
| 2025/05/19 | 78.4 | +0.8 | +1.03 | 864 | 6,765.74 | 289 | 33.44 | 2,260.18 | 33.41 | 2,262.38 | 33.44 | +2.2 | +76.12 | 0 | 0 |
| 2025/05/16 | 77.6 | -0.7 | -0.89 | 966 | 7,532.68 | 321 | 33.22 | 2,501.54 | 33.21 | 2,505.32 | 33.26 | +3.78 | +117.76 | 0 | 0 |
| 2025/05/15 | 78.3 | +0.3 | +0.38 | 905 | 7,082.82 | 288 | 31.84 | 2,252.24 | 31.8 | 2,254.55 | 31.83 | +2.31 | +80.21 | 1 | 0.11 |
| 2025/05/14 | 78 | +0 | +0 | 1,137 | 8,867.72 | 362 | 31.84 | 2,821.43 | 31.82 | 2,823 | 31.83 | +1.57 | +43.37 | 0 | 0 |
| 2025/05/13 | 78 | -0.4 | -0.51 | 1,615 | 12,670.86 | 500 | 30.96 | 3,930.63 | 31.02 | 3,941.13 | 31.1 | +10.5 | +210 | 1 | 0.06 |
| 2025/05/12 | 78.4 | +1.4 | +1.82 | 1,051 | 8,217.71 | 222 | 21.13 | 1,734.72 | 21.11 | 1,732.68 | 21.08 | -2.04 | -91.89 | 0 | 0 |
| 2025/05/09 | 77 | -0.6 | -0.77 | 1,884 | 14,513.27 | 421 | 22.35 | 3,237.76 | 22.31 | 3,244.09 | 22.35 | +6.33 | +150.36 | 0 | 0 |
| 2025/05/08 | 77.6 | +2.6 | +3.47 | 2,499 | 19,264.17 | 554 | 22.17 | 4,241.64 | 22.02 | 4,289.51 | 22.27 | +47.87 | +864.08 | 0 | 0 |
| 2025/05/07 | 75 | -0.4 | -0.53 | 1,303 | 9,799.42 | 446 | 34.22 | 3,348.49 | 34.17 | 3,360.47 | 34.29 | +11.98 | +268.61 | 0 | 0 |
| 2025/05/06 | 75.4 | +1.9 | +2.59 | 1,492 | 11,221.18 | 418 | 28.02 | 3,115.69 | 27.77 | 3,144.42 | 28.02 | +28.73 | +687.32 | 0 | 0 |
| 2025/05/05 | 73.5 | -2.7 | -3.54 | 2,051 | 15,278.54 | 702 | 34.22 | 5,266.39 | 34.47 | 5,217.18 | 34.15 | -49.21 | -701 | 0 | 0 |
| 2025/05/02 | 76.2 | +1.7 | +2.28 | 1,533 | 11,641.3 | 217 | 14.15 | 1,642.47 | 14.11 | 1,648.53 | 14.16 | +6.06 | +279.26 | 0 | 0 |
| 2025/04/30 | 74.5 | -1.1 | -1.46 | 1,985 | 14,930.8 | 685 | 34.51 | 5,145.07 | 34.46 | 5,166.24 | 34.6 | +21.17 | +309.05 | 0 | 0 |
| 2025/04/29 | 75.6 | +1.6 | +2.16 | 2,002 | 15,046.86 | 632 | 31.58 | 4,751.79 | 31.58 | 4,742.55 | 31.52 | -9.24 | -146.2 | 0 | 0 |
| 2025/04/28 | 74 | +2 | +2.78 | 870 | 6,398.29 | 176 | 20.22 | 1,288.27 | 20.13 | 1,297.41 | 20.28 | +9.14 | +519.32 | 0 | 0 |
| 2025/04/25 | 72 | -0.9 | -1.23 | 1,952 | 14,257.28 | 518 | 26.54 | 3,777.64 | 26.5 | 3,817.61 | 26.78 | +39.97 | +771.62 | 0 | 0 |
| 2025/04/24 | 72.9 | +1.3 | +1.82 | 1,351 | 9,817.85 | 402 | 29.76 | 2,913.38 | 29.67 | 2,926.92 | 29.81 | +13.54 | +336.82 | 0 | 0 |
| 2025/04/23 | 71.6 | +2.3 | +3.32 | 948 | 6,764.43 | 229 | 24.17 | 1,630.76 | 24.11 | 1,636.28 | 24.19 | +5.52 | +241.05 | 0 | 0 |
| 2025/04/22 | 69.3 | -0.5 | -0.72 | 1,146 | 7,962.91 | 503 | 43.88 | 3,487.81 | 43.8 | 3,498.88 | 43.94 | +11.07 | +220.08 | 0 | 0 |
| 2025/04/21 | 69.8 | -0.8 | -1.13 | 472 | 3,320.13 | 171 | 36.22 | 1,204.46 | 36.28 | 1,204.4 | 36.28 | -0.06 | -3.51 | 0 | 0 |
| 2025/04/18 | 70.6 | -1.4 | -1.94 | 1,047 | 7,461.33 | 268 | 25.59 | 1,904.9 | 25.53 | 1,921.14 | 25.75 | +16.24 | +605.97 | 0 | 0 |
| 2025/04/17 | 72 | -1.1 | -1.5 | 1,287 | 9,225.7 | 404 | 31.4 | 2,889.68 | 31.32 | 2,900.61 | 31.44 | +10.93 | +270.54 | 1 | 0.08 |
| 2025/04/16 | 73.1 | +0.1 | +0.14 | 1,492 | 10,921.99 | 408 | 27.34 | 2,984.35 | 27.32 | 2,990.13 | 27.38 | +5.78 | +141.67 | 0 | 0 |
| 2025/04/15 | 73 | +2.8 | +3.99 | 2,022 | 14,721.35 | 527 | 26.07 | 3,811.6 | 25.89 | 3,832.68 | 26.03 | +21.08 | +400 | 0 | 0 |
| 2025/04/14 | 70.2 | +0.1 | +0.14 | 2,810 | 20,169.94 | 1,151 | 40.96 | 8,247.87 | 40.89 | 8,293.26 | 41.12 | +45.39 | +394.35 | 1 | 0.04 |
| 2025/04/11 | 70.1 | +3.3 | +4.94 | 2,510 | 17,249.87 | 1,020 | 40.64 | 6,932.83 | 40.19 | 6,993.17 | 40.54 | +60.34 | +591.57 | 3 | 0.12 |
| 2025/04/10 | 66.8 | +6 | +9.87 | 1,400 | 9,347.01 | 73 | 5.22 | 487.12 | 5.21 | 486.44 | 5.2 | -0.68 | -93.15 | 0 | 0 |
| 2025/04/09 | 60.8 | -6.7 | -9.93 | 5,235 | 32,791.88 | 1,492 | 28.5 | 9,355.27 | 28.53 | 9,459.97 | 28.85 | +104.7 | +701.74 | 0 | 0 |
| 2025/04/08 | 67.5 | -7.5 | -10 | 2,109 | 14,351.27 | 211 | 10 | 1,448.43 | 10.09 | 1,466.87 | 10.22 | +18.44 | +873.93 | 0 | 0 |
| 2025/04/07 | 75 | -8.3 | -9.96 | 310 | 2,328.07 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 83.3 | -0.1 | -0.12 | 1,144 | 9,506.63 | 250 | 21.86 | 2,076.51 | 21.84 | 2,079.72 | 21.88 | +3.21 | +128.4 | 0 | 0 |
| 2025/04/01 | 83.4 | +0.5 | +0.6 | 1,564 | 13,051.99 | 337 | 21.54 | 2,803.19 | 21.48 | 2,809.98 | 21.53 | +6.79 | +201.48 | 1 | 0.06 |
| 2025/03/31 | 82.9 | -1 | -1.19 | 1,896 | 15,789.6 | 459 | 24.2 | 3,817.65 | 24.18 | 3,821.79 | 24.2 | +4.14 | +90.2 | 0 | 0 |
| 2025/03/28 | 83.9 | -1.2 | -1.41 | 1,440 | 12,097.74 | 178 | 12.36 | 1,496.24 | 12.37 | 1,497.02 | 12.37 | +0.78 | +43.82 | 0 | 0 |
| 2025/03/27 | 85.1 | +0.7 | +0.83 | 1,906 | 16,140.06 | 384 | 20.15 | 3,234.68 | 20.04 | 3,256.49 | 20.18 | +21.81 | +567.97 | 0 | 0 |
| 2025/03/26 | 84.4 | +0.7 | +0.84 | 1,350 | 11,330.85 | 275 | 20.37 | 2,303 | 20.33 | 2,313.8 | 20.42 | +10.8 | +392.73 | 1 | 0.07 |
| 2025/03/25 | 83.7 | +0.3 | +0.36 | 1,073 | 9,008.72 | 282 | 26.29 | 2,365.07 | 26.25 | 2,372.43 | 26.33 | +7.36 | +260.99 | 0 | 0 |
| 2025/03/24 | 83.4 | -1.6 | -1.88 | 1,724 | 14,477.54 | 193 | 11.19 | 1,623.63 | 11.21 | 1,619.49 | 11.19 | -4.14 | -214.51 | 0 | 0 |
| 2025/03/21 | 85 | -1 | -1.16 | 1,103 | 9,372.63 | 152 | 13.78 | 1,293.23 | 13.8 | 1,291.48 | 13.78 | -1.75 | -115.13 | 10 | 0.91 |
| 2025/03/20 | 86 | +1 | +1.18 | 909 | 7,799.71 | 117 | 12.86 | 1,001.32 | 12.84 | 1,004.29 | 12.88 | +2.97 | +253.85 | 0 | 0 |
| 2025/03/19 | 85 | +0 | +0 | 1,264 | 10,758.64 | 238 | 18.83 | 2,026.27 | 18.83 | 2,026.35 | 18.83 | +0.08 | +3.36 | 0 | 0 |
| 2025/03/18 | 85 | +2.3 | +2.78 | 2,281 | 19,251.87 | 549 | 24.07 | 4,618.43 | 23.99 | 4,643.08 | 24.12 | +24.65 | +449 | 0 | 0 |
| 2025/03/17 | 82.7 | -2.3 | -2.71 | 2,820 | 23,548.12 | 408 | 14.47 | 3,410.98 | 14.49 | 3,444.67 | 14.63 | +33.69 | +825.74 | 0 | 0 |
| 2025/03/14 | 85 | -0.3 | -0.35 | 911 | 7,753.67 | 265 | 29.09 | 2,255.42 | 29.09 | 2,257.95 | 29.12 | +2.53 | +95.47 | 0 | 0 |
| 2025/03/13 | 85.3 | -1.7 | -1.95 | 1,122 | 9,664.64 | 269 | 23.98 | 2,319.47 | 24 | 2,324.11 | 24.05 | +4.64 | +172.49 | 0 | 0 |
| 2025/03/12 | 87 | +0.8 | +0.93 | 1,605 | 13,945.34 | 448 | 27.91 | 3,886.32 | 27.87 | 3,891.36 | 27.9 | +5.04 | +112.5 | 0 | 0 |
| 2025/03/11 | 86.2 | +2.8 | +3.36 | 4,462 | 37,968.09 | 1,338 | 29.99 | 11,245.55 | 29.62 | 11,442.96 | 30.14 | +197.41 | +1,475.41 | 0 | 0 |
| 2025/03/10 | 83.4 | -0.2 | -0.24 | 1,514 | 12,673.24 | 375 | 24.77 | 3,143.7 | 24.81 | 3,142.79 | 24.8 | -0.91 | -24.27 | 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。
