8081
225
TWD-5.00 (-2.17%)
2026.02.06收盤
致新－現股當沖
致新最新現股當沖狀況
整理致新最新(2026/02/05) 當沖狀況。整體成交張數為106張，佔整體市場成交張數的22.05%。當日現股當沖之總損益為-3.6萬元、每張平均損益則為-340元。
開盤價
229.5
收盤價
225
當日範圍
224 - 229.5
成交張數
392
開盤價(昨)
234.5
收盤價(昨)
230
昨日範圍
229.5 - 237
成交張數(昨)
481
成交金額
8851.22萬
成交金額(昨)
1.12億
52週範圍
180 - 253
發行股數
8617萬
市值
194億
現股當沖－歷史逐日資訊
開盤價
229.5
收盤價
225
成交張數
392
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 | 230 | -5.5 | -2.34 | 481 | 11,162.21 | 106 | 22.05 | 2,470.1 | 22.13 | 2,466.5 | 22.1 | -3.6 | -339.62 | 0 | 0 |
| 2026/02/04 | 235.5 | -5 | -2.08 | 524 | 12,320.26 | 104 | 19.85 | 2,443.3 | 19.83 | 2,453.1 | 19.91 | +9.8 | +942.31 | 1 | 0.19 |
| 2026/02/03 | 240.5 | +6 | +2.56 | 584 | 13,976.99 | 226 | 38.72 | 5,401.3 | 38.64 | 5,412 | 38.72 | +10.7 | +473.45 | 0 | 0 |
| 2026/02/02 | 234.5 | -8.5 | -3.5 | 640 | 15,115.89 | 175 | 27.36 | 4,140.4 | 27.39 | 4,136.15 | 27.36 | -4.25 | -242.86 | 0 | 0 |
| 2026/01/30 | 243 | -4 | -1.62 | 692 | 16,815.19 | 219 | 31.64 | 5,306.5 | 31.56 | 5,338.15 | 31.75 | +31.65 | +1,445.21 | 0 | 0 |
| 2026/01/29 | 247 | +3.5 | +1.44 | 1,382 | 34,260.81 | 498 | 36.04 | 12,317.1 | 35.95 | 12,362.75 | 36.08 | +45.65 | +916.67 | 4 | 0.29 |
| 2026/01/28 | 243.5 | -6 | -2.4 | 1,929 | 48,422.5 | 724 | 37.54 | 18,160.3 | 37.5 | 18,207.2 | 37.6 | +46.9 | +647.79 | 0 | 0 |
| 2026/01/27 | 249.5 | +17 | +7.31 | 2,154 | 52,433.13 | 404 | 18.76 | 9,646.05 | 18.4 | 9,883.2 | 18.85 | +237.15 | +5,870.05 | 2 | 0.09 |
| 2026/01/26 | 232.5 | +0 | +0 | 525 | 12,070 | 140 | 26.67 | 3,217.3 | 26.66 | 3,232.55 | 26.78 | +15.25 | +1,089.29 | 0 | 0 |
| 2026/01/23 | 232.5 | +1 | +0.43 | 754 | 17,548.68 | 105 | 13.93 | 2,438.45 | 13.9 | 2,447.9 | 13.95 | +9.45 | +900 | 0 | 0 |
| 2026/01/22 | 231.5 | +9 | +4.04 | 993 | 22,910.35 | 163 | 16.41 | 3,742.3 | 16.33 | 3,767.15 | 16.44 | +24.85 | +1,524.54 | 0 | 0 |
| 2026/01/21 | 222.5 | -3 | -1.33 | 364 | 8,139 | 86 | 23.64 | 1,924.4 | 23.64 | 1,924.4 | 23.64 | +0 | +0 | 0 | 0 |
| 2026/01/20 | 225.5 | +3.5 | +1.58 | 575 | 12,896.43 | 62 | 10.79 | 1,378.4 | 10.69 | 1,393.75 | 10.81 | +15.35 | +2,475.81 | 0 | 0 |
| 2026/01/19 | 222 | +4 | +1.83 | 501 | 11,044.54 | 59 | 11.79 | 1,293.8 | 11.71 | 1,305.1 | 11.82 | +11.3 | +1,915.25 | 0 | 0 |
| 2026/01/16 | 218 | +1 | +0.46 | 371 | 8,133.3 | 121 | 32.6 | 2,647.25 | 32.55 | 2,645.3 | 32.52 | -1.95 | -161.16 | 0 | 0 |
| 2026/01/15 | 217 | -5 | -2.25 | 700 | 15,269.65 | 137 | 19.58 | 2,996.4 | 19.62 | 2,999.1 | 19.64 | +2.7 | +197.08 | 1 | 0.14 |
| 2026/01/14 | 222 | +6 | +2.78 | 2,097 | 46,684.44 | 413 | 19.7 | 9,161.7 | 19.62 | 9,244.95 | 19.8 | +83.25 | +2,015.74 | 0 | 0 |
| 2026/01/13 | 216 | +1 | +0.47 | 485 | 10,413.35 | 92 | 18.99 | 1,977.2 | 18.99 | 1,978.8 | 19 | +1.6 | +173.91 | 0 | 0 |
| 2026/01/12 | 215 | +0 | +0 | 329 | 7,060.03 | 59 | 17.95 | 1,266.7 | 17.94 | 1,269.15 | 17.98 | +2.45 | +415.25 | 0 | 0 |
| 2026/01/09 | 215 | +2 | +0.94 | 872 | 18,642.42 | 164 | 18.8 | 3,495.35 | 18.75 | 3,519.85 | 18.88 | +24.5 | +1,493.9 | 1 | 0.11 |
| 2026/01/08 | 213 | -2 | -0.93 | 368 | 7,822.51 | 57 | 15.48 | 1,210.25 | 15.47 | 1,215.5 | 15.54 | +5.25 | +921.05 | 0 | 0 |
| 2026/01/07 | 215 | +4.5 | +2.14 | 620 | 13,274.9 | 138 | 22.27 | 2,934.9 | 22.11 | 2,966.8 | 22.35 | +31.9 | +2,311.59 | 0 | 0 |
| 2026/01/06 | 210.5 | +0.5 | +0.24 | 400 | 8,454.86 | 41 | 10.24 | 866.1 | 10.24 | 864.95 | 10.23 | -1.15 | -280.49 | 0 | 0 |
| 2026/01/05 | 210 | +0.5 | +0.24 | 432 | 9,044.87 | 106 | 24.51 | 2,220 | 24.54 | 2,218.15 | 24.52 | -1.85 | -174.53 | 0 | 0 |
| 2026/01/02 | 209.5 | -0.5 | -0.24 | 140 | 2,950.44 | 24 | 17.11 | 504.75 | 17.11 | 504.8 | 17.11 | +0.05 | +20.83 | 0 | 0 |
| 2025/12/31 | 210 | +1.5 | +0.72 | 212 | 4,453.32 | 33 | 15.58 | 692.3 | 15.55 | 693.5 | 15.57 | +1.2 | +363.64 | 0 | 0 |
| 2025/12/30 | 208.5 | +0 | +0 | 117 | 2,432.76 | 16 | 13.71 | 333.55 | 13.71 | 334.05 | 13.73 | +0.5 | +312.5 | 0 | 0 |
| 2025/12/29 | 208.5 | -1.5 | -0.71 | 129 | 2,699.86 | 19 | 14.71 | 397.7 | 14.73 | 397.05 | 14.71 | -0.65 | -342.11 | 0 | 0 |
| 2025/12/26 | 210 | +0 | +0 | 223 | 4,680.98 | 48 | 21.52 | 1,004.8 | 21.47 | 1,007.95 | 21.53 | +3.15 | +656.25 | 0 | 0 |
| 2025/12/19 | 209.5 | +3.5 | +1.7 | 241 | 5,014.62 | 28 | 11.61 | 580.6 | 11.58 | 583.75 | 11.64 | +3.15 | +1,125 | 0 | 0 |
| 2025/12/18 | 206 | -2.5 | -1.2 | 329 | 6,801.73 | 50 | 15.2 | 1,033.75 | 15.2 | 1,035.05 | 15.22 | +1.3 | +260 | 0 | 0 |
| 2025/12/17 | 208.5 | -0.5 | -0.24 | 579 | 12,173.59 | 143 | 24.71 | 3,009.1 | 24.72 | 3,010.05 | 24.73 | +0.95 | +66.43 | 0 | 0 |
| 2025/12/16 | 209 | +3 | +1.46 | 708 | 14,621.46 | 135 | 19.07 | 2,780.5 | 19.02 | 2,786 | 19.05 | +5.5 | +407.41 | 0 | 0 |
| 2025/12/15 | 206 | +0.5 | +0.24 | 143 | 2,924.86 | 22 | 15.4 | 450.3 | 15.4 | 451.45 | 15.43 | +1.15 | +522.73 | 0 | 0 |
| 2025/11/26 | 205.5 | +3.5 | +1.73 | 327 | 6,826.13 | 84 | 25.28 | 1,724.05 | 25.26 | 1,728.2 | 25.32 | +4.15 | +494.05 | 0 | 0 |
| 2025/11/25 | 202 | +1.5 | +0.75 | 268 | 5,431.38 | 51 | 19.03 | 1,032.9 | 19.02 | 1,033.85 | 19.03 | +0.95 | +186.27 | 0 | 0 |
| 2025/11/24 | 200.5 | -0.5 | -0.25 | 350 | 7,025 | 88 | 25.14 | 1,767.45 | 25.16 | 1,771.7 | 25.22 | +4.25 | +482.95 | 0 | 0 |
| 2025/11/21 | 201 | -3.5 | -1.71 | 416 | 8,390.21 | 90 | 21.63 | 1,816.1 | 21.65 | 1,820.1 | 21.69 | +4 | +444.44 | 0 | 0 |
| 2025/11/20 | 204.5 | +3.5 | +1.74 | 409 | 8,380.33 | 136 | 33.24 | 2,781.55 | 33.19 | 2,788.65 | 33.28 | +7.1 | +522.06 | 0 | 0 |
| 2025/11/19 | 201 | -4.5 | -2.19 | 445 | 9,043.76 | 65 | 14.6 | 1,322.85 | 14.63 | 1,320.05 | 14.6 | -2.8 | -430.77 | 0 | 0 |
| 2025/11/18 | 205.5 | -5 | -2.38 | 577 | 11,980.3 | 77 | 13.34 | 1,606.85 | 13.41 | 1,606.2 | 13.41 | -0.65 | -84.42 | 0 | 0 |
| 2025/11/17 | 210.5 | -5.5 | -2.55 | 714 | 15,098.07 | 155 | 21.7 | 3,275 | 21.69 | 3,282.8 | 21.74 | +7.8 | +503.23 | 0 | 0 |
| 2025/11/14 | 216 | -6 | -2.7 | 955 | 20,657.56 | 97 | 10.15 | 2,099 | 10.16 | 2,101.75 | 10.17 | +2.75 | +283.51 | 0 | 0 |
| 2025/11/13 | 222 | -3.5 | -1.55 | 842 | 18,715.11 | 111 | 13.18 | 2,480.75 | 13.26 | 2,477.15 | 13.24 | -3.6 | -324.32 | 0 | 0 |
| 2025/11/12 | 225.5 | +0 | +0 | 303 | 6,866.17 | 50 | 16.49 | 1,129.75 | 16.45 | 1,134.85 | 16.53 | +5.1 | +1,020 | 0 | 0 |
| 2025/11/11 | 225.5 | +2 | +0.89 | 191 | 4,307.43 | 33 | 17.3 | 744.25 | 17.28 | 744.95 | 17.29 | +0.7 | +212.12 | 0 | 0 |
| 2025/11/10 | 223.5 | -1.5 | -0.67 | 124 | 2,763.98 | 28 | 22.63 | 625.2 | 22.62 | 625.9 | 22.64 | +0.7 | +250 | 0 | 0 |
| 2025/11/07 | 225 | -3.5 | -1.53 | 145 | 3,270.32 | 26 | 17.94 | 586.75 | 17.94 | 587.5 | 17.96 | +0.75 | +288.46 | 0 | 0 |
| 2025/11/06 | 228.5 | +4 | +1.78 | 154 | 3,514 | 45 | 29.23 | 1,026.25 | 29.2 | 1,027.45 | 29.24 | +1.2 | +266.67 | 0 | 0 |
| 2025/11/05 | 224.5 | -3.5 | -1.54 | 275 | 6,161.19 | 67 | 24.37 | 1,502.05 | 24.38 | 1,504.3 | 24.42 | +2.25 | +335.82 | 0 | 0 |
| 2025/11/04 | 228 | -5.5 | -2.36 | 244 | 5,600.51 | 51 | 20.94 | 1,170.05 | 20.89 | 1,169.75 | 20.89 | -0.3 | -58.82 | 0 | 0 |
| 2025/11/03 | 233.5 | +0 | +0 | 181 | 4,223.06 | 38 | 21.02 | 887.8 | 21.02 | 888.1 | 21.03 | +0.3 | +78.95 | 0 | 0 |
| 2025/10/31 | 233.5 | +2.5 | +1.08 | 410 | 9,591.29 | 78 | 19.01 | 1,822.35 | 19 | 1,824.4 | 19.02 | +2.05 | +262.82 | 0 | 0 |
| 2025/10/30 | 231 | +3 | +1.32 | 520 | 12,062.13 | 187 | 35.97 | 4,334.55 | 35.94 | 4,343.7 | 36.01 | +9.15 | +489.3 | 0 | 0 |
| 2025/10/29 | 228 | +0.5 | +0.22 | 145 | 3,301.94 | 19 | 13.14 | 434.05 | 13.15 | 433.35 | 13.12 | -0.7 | -368.42 | 0 | 0 |
| 2025/10/28 | 227.5 | -1.5 | -0.66 | 104 | 2,368.6 | 14 | 13.49 | 319.4 | 13.48 | 319.7 | 13.5 | +0.3 | +214.29 | 0 | 0 |
| 2025/10/27 | 229 | +3.5 | +1.55 | 359 | 8,224.98 | 46 | 12.8 | 1,051.25 | 12.78 | 1,051.5 | 12.78 | +0.25 | +54.35 | 0 | 0 |
| 2025/10/23 | 225.5 | -1.5 | -0.66 | 492 | 11,081.24 | 129 | 26.24 | 2,901.6 | 26.18 | 2,916 | 26.31 | +14.4 | +1,116.28 | 0 | 0 |
| 2025/10/22 | 227 | +3.5 | +1.57 | 496 | 11,259.22 | 83 | 16.74 | 1,879.15 | 16.69 | 1,886.7 | 16.76 | +7.55 | +909.64 | 0 | 0 |
| 2025/10/21 | 223.5 | -0.5 | -0.22 | 466 | 10,479.56 | 81 | 17.4 | 1,815.85 | 17.33 | 1,826.45 | 17.43 | +10.6 | +1,308.64 | 0 | 0 |
| 2025/10/20 | 224 | +2.5 | +1.13 | 220 | 4,916.37 | 50 | 22.76 | 1,117.25 | 22.73 | 1,120.35 | 22.79 | +3.1 | +620 | 0 | 0 |
| 2025/10/17 | 221.5 | -1.5 | -0.67 | 222 | 4,940.08 | 48 | 21.61 | 1,065.95 | 21.58 | 1,070.6 | 21.67 | +4.65 | +968.75 | 0 | 0 |
| 2025/10/16 | 223 | +0.5 | +0.22 | 259 | 5,803.1 | 66 | 25.47 | 1,478 | 25.47 | 1,482.1 | 25.54 | +4.1 | +621.21 | 0 | 0 |
| 2025/10/15 | 222.5 | +3.5 | +1.6 | 318 | 7,030.67 | 38 | 11.96 | 841.75 | 11.97 | 841.9 | 11.97 | +0.15 | +39.47 | 0 | 0 |
| 2025/10/14 | 219 | -2.5 | -1.13 | 411 | 9,094.1 | 95 | 23.14 | 2,111.85 | 23.22 | 2,115.25 | 23.26 | +3.4 | +357.89 | 0 | 0 |
| 2025/10/13 | 221.5 | -4.5 | -1.99 | 462 | 10,240.01 | 72 | 15.58 | 1,594.65 | 15.57 | 1,597.55 | 15.6 | +2.9 | +402.78 | 1 | 0.22 |
| 2025/10/09 | 226 | -5 | -2.16 | 550 | 12,429.31 | 88 | 16.01 | 1,988.75 | 16 | 1,996.25 | 16.06 | +7.5 | +852.27 | 0 | 0 |
| 2025/10/08 | 231 | +2.5 | +1.09 | 269 | 6,205.85 | 55 | 20.48 | 1,270.05 | 20.47 | 1,271.6 | 20.49 | +1.55 | +281.82 | 0 | 0 |
| 2025/10/07 | 228.5 | -0.5 | -0.22 | 281 | 6,459.55 | 64 | 22.75 | 1,468.55 | 22.73 | 1,470.65 | 22.77 | +2.1 | +328.12 | 0 | 0 |
| 2025/10/03 | 229 | -0.5 | -0.22 | 204 | 4,671.6 | 32 | 15.69 | 734.05 | 15.71 | 734.15 | 15.72 | +0.1 | +31.25 | 0 | 0 |
| 2025/10/02 | 229.5 | -1.5 | -0.65 | 202 | 4,653.96 | 28 | 13.86 | 645.95 | 13.88 | 647.5 | 13.91 | +1.55 | +553.57 | 0 | 0 |
| 2025/10/01 | 231 | -2.5 | -1.07 | 195 | 4,503.27 | 57 | 29.26 | 1,318.65 | 29.28 | 1,318.75 | 29.28 | +0.1 | +17.54 | 0 | 0 |
| 2025/09/30 | 233.5 | +4 | +1.74 | 173 | 4,000.63 | 34 | 19.68 | 785.1 | 19.62 | 787.2 | 19.68 | +2.1 | +617.65 | 0 | 0 |
| 2025/09/26 | 229.5 | -4 | -1.71 | 261 | 5,988.29 | 41 | 15.74 | 944.5 | 15.77 | 942.85 | 15.74 | -1.65 | -402.44 | 0 | 0 |
| 2025/09/25 | 233.5 | -2.5 | -1.06 | 308 | 7,239.46 | 74 | 24.03 | 1,745.45 | 24.11 | 1,745.75 | 24.11 | +0.3 | +40.54 | 0 | 0 |
| 2025/09/24 | 236 | +0 | +0 | 432 | 10,259.32 | 130 | 30.12 | 3,093.8 | 30.16 | 3,089.9 | 30.12 | -3.9 | -300 | 0 | 0 |
| 2025/09/23 | 236 | +3.5 | +1.51 | 717 | 16,940.16 | 123 | 17.14 | 2,898.65 | 17.11 | 2,902.5 | 17.13 | +3.85 | +313.01 | 0 | 0 |
| 2025/09/22 | 232.5 | +1.5 | +0.65 | 432 | 10,030 | 108 | 24.97 | 2,502.75 | 24.95 | 2,506.4 | 24.99 | +3.65 | +337.96 | 0 | 0 |
| 2025/09/19 | 231 | +7.5 | +3.36 | 870 | 19,943.3 | 194 | 22.29 | 4,422.55 | 22.18 | 4,446.6 | 22.3 | +24.05 | +1,239.69 | 0 | 0 |
| 2025/09/18 | 223.5 | +3 | +1.36 | 348 | 7,773.47 | 41 | 11.78 | 911.1 | 11.72 | 916.65 | 11.79 | +5.55 | +1,353.66 | 0 | 0 |
| 2025/09/17 | 220.5 | -2 | -0.9 | 266 | 5,888.63 | 43 | 16.17 | 954.4 | 16.21 | 952.5 | 16.18 | -1.9 | -441.86 | 0 | 0 |
| 2025/09/16 | 222.5 | +0.5 | +0.23 | 386 | 8,661.94 | 136 | 35.22 | 3,052.45 | 35.24 | 3,051.2 | 35.23 | -1.25 | -91.91 | 0 | 0 |
| 2025/09/15 | 222 | +1 | +0.45 | 235 | 5,211.2 | 42 | 17.91 | 931.7 | 17.88 | 933.55 | 17.91 | +1.85 | +440.48 | 0 | 0 |
| 2025/09/12 | 221 | +4 | +1.84 | 421 | 9,337.62 | 120 | 28.5 | 2,659.2 | 28.48 | 2,661.35 | 28.5 | +2.15 | +179.17 | 0 | 0 |
| 2025/09/11 | 217 | -6 | -2.69 | 689 | 15,083.55 | 80 | 11.62 | 1,752.25 | 11.62 | 1,760.3 | 11.67 | +8.05 | +1,006.25 | 0 | 0 |
| 2025/09/10 | 223 | +1 | +0.45 | 358 | 7,973.25 | 59 | 16.47 | 1,313 | 16.47 | 1,313.7 | 16.48 | +0.7 | +118.64 | 0 | 0 |
| 2025/09/09 | 222 | -11 | -4.72 | 1,527 | 34,077.12 | 218 | 14.28 | 4,874.35 | 14.3 | 4,886.85 | 14.34 | +12.5 | +573.39 | 0 | 0 |
| 2025/09/08 | 233 | +4 | +1.75 | 344 | 8,034.1 | 109 | 31.7 | 2,547.3 | 31.71 | 2,545.7 | 31.69 | -1.6 | -146.79 | 1 | 0.29 |
| 2025/09/05 | 229 | -1.5 | -0.65 | 231 | 5,296.18 | 32 | 13.84 | 733.2 | 13.84 | 734.8 | 13.87 | +1.6 | +500 | 1 | 0.43 |
| 2025/09/04 | 230.5 | +0.5 | +0.22 | 182 | 4,216.13 | 31 | 17 | 716.35 | 16.99 | 717 | 17.01 | +0.65 | +209.68 | 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。
