4915
76.5
TWD-0.80 (-1.03%)
2025.05.28收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2025/05/27) 當沖狀況。整體成交張數為578張，佔整體市場成交張數的30.5%。當日現股當沖之總損益為+3.2萬元、每張平均損益則為+55元。
開盤價
77.7
收盤價
76.5
當日範圍
75.7 - 78.3
成交張數
1,836
開盤價(昨)
77.8
收盤價(昨)
77.3
昨日範圍
76.2 - 78.4
成交張數(昨)
1,895
成交金額
1.41億
成交金額(昨)
1.47億
52週範圍
60.8 - 114
發行股數
5億
市值
358億
現股當沖－歷史逐日資訊
開盤價
77.7
收盤價
76.5
成交張數
1,836
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(%) | ||||||
| 2025/05/29 | 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 |
| 2025/03/07 | 83.6 | -0.7 | -0.83 | 2,066 | 17,256.67 | 549 | 26.57 | 4,582.9 | 26.56 | 4,588.8 | 26.59 | +5.9 | +107.47 | 0 | 0 |
| 2025/03/06 | 84.3 | -0.7 | -0.82 | 1,835 | 15,421.12 | 383 | 20.87 | 3,222.45 | 20.9 | 3,229.54 | 20.94 | +7.09 | +185.12 | 0 | 0 |
| 2025/03/05 | 85 | -1 | -1.16 | 2,550 | 21,671 | 497 | 19.49 | 4,225.1 | 19.5 | 4,232.64 | 19.53 | +7.54 | +151.71 | 7 | 0.27 |
| 2025/03/04 | 86 | -0.5 | -0.58 | 2,274 | 19,539.43 | 510 | 22.43 | 4,379.74 | 22.41 | 4,382.84 | 22.43 | +3.1 | +60.78 | 1 | 0.04 |
| 2025/03/03 | 86.5 | +0.2 | +0.23 | 1,778 | 15,258.48 | 573 | 32.22 | 4,906.9 | 32.16 | 4,921.24 | 32.25 | +14.34 | +250.26 | 0 | 0 |
| 2025/02/27 | 86.3 | +0.2 | +0.23 | 2,478 | 21,461.74 | 655 | 26.43 | 5,676 | 26.45 | 5,689.11 | 26.51 | +13.11 | +200.15 | 1 | 0.04 |
| 2025/02/26 | 86.1 | -2.4 | -2.71 | 2,518 | 21,863.92 | 511 | 20.29 | 4,433.79 | 20.28 | 4,455.74 | 20.38 | +21.95 | +429.55 | 3 | 0.12 |
| 2025/02/25 | 88.5 | +0.6 | +0.68 | 2,970 | 26,168.33 | 840 | 28.28 | 7,372.83 | 28.17 | 7,404.67 | 28.3 | +31.84 | +379.05 | 0 | 0 |
| 2025/02/24 | 87.9 | +1.6 | +1.85 | 1,763 | 15,428.51 | 344 | 19.52 | 2,995.54 | 19.42 | 3,012.46 | 19.53 | +16.92 | +491.86 | 1 | 0.06 |
| 2025/02/21 | 86.3 | -0.1 | -0.12 | 2,544 | 21,989.29 | 606 | 23.82 | 5,232.65 | 23.8 | 5,253.84 | 23.89 | +21.19 | +349.67 | 1 | 0.04 |
| 2025/02/20 | 86.4 | -1.1 | -1.26 | 3,973 | 34,672.26 | 914 | 23 | 7,976.83 | 23.01 | 8,009.93 | 23.1 | +33.1 | +362.14 | 1 | 0.03 |
| 2025/02/19 | 87.5 | -2.4 | -2.67 | 3,185 | 28,138.56 | 932 | 29.26 | 8,238.64 | 29.28 | 8,261.36 | 29.36 | +22.72 | +243.78 | 1 | 0.03 |
| 2025/02/18 | 89.9 | +2.9 | +3.33 | 7,331 | 66,868.31 | 2,583 | 35.23 | 23,684.74 | 35.42 | 23,651.18 | 35.37 | -33.56 | -129.93 | 13 | 0.18 |
| 2025/02/17 | 87 | +0.4 | +0.46 | 990 | 8,597.3 | 241 | 24.35 | 2,091.39 | 24.33 | 2,094.17 | 24.36 | +2.78 | +115.35 | 0 | 0 |
| 2025/02/14 | 86.6 | +0 | +0 | 1,001 | 8,628.21 | 181 | 18.09 | 1,559.61 | 18.08 | 1,564.69 | 18.13 | +5.08 | +280.66 | 0 | 0 |
| 2025/02/13 | 86.6 | +0.9 | +1.05 | 3,291 | 28,920.95 | 1,142 | 34.7 | 10,052.13 | 34.76 | 10,053.51 | 34.76 | +1.38 | +12.08 | 0 | 0 |
| 2025/02/12 | 85.7 | +0.2 | +0.23 | 845 | 7,269.93 | 247 | 29.23 | 2,124.49 | 29.22 | 2,128.37 | 29.28 | +3.88 | +157.09 | 0 | 0 |
| 2025/02/11 | 85.5 | +0.7 | +0.83 | 861 | 7,343.67 | 232 | 26.96 | 1,979.89 | 26.96 | 1,982.09 | 26.99 | +2.2 | +94.83 | 0 | 0 |
| 2025/02/10 | 84.8 | -3.1 | -3.53 | 1,919 | 16,317.54 | 589 | 30.69 | 4,999.41 | 30.64 | 5,016.57 | 30.74 | +17.16 | +291.34 | 0 | 0 |
| 2025/02/07 | 87.9 | +0.6 | +0.69 | 1,201 | 10,528.36 | 287 | 23.89 | 2,514.76 | 23.89 | 2,516.09 | 23.9 | +1.33 | +46.34 | 0 | 0 |
| 2025/02/06 | 87.3 | +0.8 | +0.92 | 3,606 | 31,486.04 | 1,131 | 31.36 | 9,860.37 | 31.32 | 9,904.37 | 31.46 | +44 | +389.04 | 0 | 0 |
| 2025/02/05 | 86.5 | +1.5 | +1.76 | 5,481 | 47,703.2 | 2,433 | 44.39 | 21,086.43 | 44.2 | 21,190.35 | 44.42 | +103.92 | +427.13 | 55 | 1 |
| 2025/02/04 | 85 | +3.7 | +4.55 | 7,357 | 62,002.17 | 2,324 | 31.59 | 19,550 | 31.53 | 19,595.2 | 31.6 | +45.2 | +194.49 | 40 | 0.54 |
| 2025/02/03 | 81.3 | -0.3 | -0.37 | 3,201 | 25,623.6 | 1,342 | 41.92 | 10,711.76 | 41.8 | 10,741.76 | 41.92 | +30 | +223.55 | 0 | 0 |
| 2025/01/22 | 81.6 | +2.3 | +2.9 | 2,255 | 18,337.34 | 501 | 22.22 | 4,067.97 | 22.18 | 4,077.02 | 22.23 | +9.05 | +180.64 | 0 | 0 |
| 2025/01/21 | 79.3 | -1.3 | -1.61 | 738 | 5,893.35 | 188 | 25.47 | 1,503.07 | 25.5 | 1,506.57 | 25.56 | +3.5 | +186.17 | 0 | 0 |
| 2025/01/20 | 80.6 | -0.3 | -0.37 | 832 | 6,718.82 | 295 | 35.46 | 2,381.63 | 35.45 | 2,384.03 | 35.48 | +2.4 | +81.36 | 0 | 0 |
| 2025/01/17 | 80.9 | +0.7 | +0.87 | 4,331 | 34,745.54 | 966 | 22.31 | 7,721.85 | 22.22 | 7,778.53 | 22.39 | +56.68 | +586.75 | 0 | 0 |
| 2025/01/16 | 80.2 | +0.2 | +0.25 | 3,206 | 25,922.51 | 1,352 | 42.17 | 10,941.72 | 42.21 | 10,954.36 | 42.26 | +12.64 | +93.49 | 0 | 0 |
| 2025/01/15 | 80 | +2.9 | +3.76 | 2,040 | 16,177.02 | 387 | 18.97 | 3,045.06 | 18.82 | 3,065.56 | 18.95 | +20.5 | +529.72 | 0 | 0 |
| 2025/01/14 | 77.1 | +0.2 | +0.26 | 877 | 6,769.79 | 199 | 22.68 | 1,535.26 | 22.68 | 1,536.94 | 22.7 | +1.68 | +84.42 | 0 | 0 |
| 2025/01/13 | 76.9 | -1.1 | -1.41 | 1,451 | 11,215.85 | 388 | 26.73 | 2,996.65 | 26.72 | 2,998.58 | 26.74 | +1.93 | +49.74 | 0 | 0 |
| 2025/01/10 | 78 | +0 | +0 | 1,080 | 8,433.9 | 245 | 22.68 | 1,911.44 | 22.66 | 1,914.35 | 22.7 | +2.91 | +118.78 | 0 | 0 |
| 2025/01/09 | 78 | -1.6 | -2.01 | 1,009 | 7,963.16 | 295 | 29.22 | 2,327.54 | 29.23 | 2,337.05 | 29.35 | +9.51 | +322.37 | 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。
