4915
77.4
TWD-0.60 (-0.77%)
2025.09.12收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2025/09/11) 當沖狀況。整體成交張數為431張，佔整體市場成交張數的19.57%。當日現股當沖之總損益為+4.32萬元、每張平均損益則為+100元。
開盤價
78.1
收盤價
77.4
當日範圍
77.4 - 78.8
成交張數
1,988
開盤價(昨)
79.5
收盤價(昨)
78
昨日範圍
78 - 79.9
成交張數(昨)
2,202
成交金額
1.55億
成交金額(昨)
1.73億
52週範圍
60.8 - 98.4
發行股數
5億
市值
362億
現股當沖－歷史逐日資訊
開盤價
78.1
收盤價
77.4
成交張數
1,988
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(%) | ||||||
| 2025/09/12 | 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 |
| 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 |
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。
