8081
221
TWD+5.50 (2.55%)
2025.07.17收盤
致新－現股當沖
致新最新現股當沖狀況
整理致新最新(2025/07/16) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的6.28%。當日現股當沖之總損益為+3,500元、每張平均損益則為+219元。
開盤價
215.5
收盤價
221
當日範圍
215.5 - 222
成交張數
733
開盤價(昨)
214
收盤價(昨)
215.5
昨日範圍
214 - 216
成交張數(昨)
255
成交金額
1.61億
成交金額(昨)
5490.04萬
52週範圍
180 - 273
發行股數
8617萬
市值
190億
現股當沖－歷史逐日資訊
開盤價
215.5
收盤價
221
成交張數
733
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(%) | ||||||
| 2025/07/24 | 219.5 | +1 | +0.46 | 216 | 4,745.05 | 46 | 21.27 | 1,007.5 | 21.23 | 1,008.9 | 21.26 | +1.4 | +304.35 | 0 | 0 |
| 2025/07/23 | 218.5 | +4 | +1.86 | 131 | 2,860.09 | 10 | 7.61 | 217.55 | 7.61 | 217.85 | 7.62 | +0.3 | +300 | 0 | 0 |
| 2025/07/22 | 214.5 | -4 | -1.83 | 436 | 9,416.06 | 66 | 15.14 | 1,423.6 | 15.12 | 1,430.95 | 15.2 | +7.35 | +1,113.64 | 0 | 0 |
| 2025/07/21 | 218.5 | -2.5 | -1.13 | 202 | 4,441.04 | 31 | 15.33 | 681.3 | 15.34 | 682 | 15.36 | +0.7 | +225.81 | 0 | 0 |
| 2025/07/18 | 221 | +0 | +0 | 286 | 6,351.05 | 75 | 26.18 | 1,662.55 | 26.18 | 1,663.2 | 26.19 | +0.65 | +86.67 | 0 | 0 |
| 2025/07/17 | 221 | +5.5 | +2.55 | 733 | 16,091.27 | 297 | 40.52 | 6,524.05 | 40.54 | 6,538.35 | 40.63 | +14.3 | +481.48 | 0 | 0 |
| 2025/07/16 | 215.5 | +2 | +0.94 | 255 | 5,482.99 | 16 | 6.28 | 344 | 6.27 | 344.35 | 6.28 | +0.35 | +218.75 | 1 | 0.39 |
| 2025/07/15 | 213.5 | -0.5 | -0.23 | 379 | 8,061.7 | 64 | 16.9 | 1,361.35 | 16.89 | 1,362.75 | 16.9 | +1.4 | +218.75 | 0 | 0 |
| 2025/07/14 | 214 | -2.5 | -1.15 | 472 | 10,162.61 | 52 | 11.03 | 1,121.7 | 11.04 | 1,120.45 | 11.03 | -1.25 | -240.38 | 0 | 0 |
| 2025/07/11 | 216.5 | -2.5 | -1.14 | 346 | 7,528.51 | 44 | 12.71 | 957.1 | 12.71 | 957.5 | 12.72 | +0.4 | +90.91 | 0 | 0 |
| 2025/07/10 | 219 | -2 | -0.9 | 852 | 18,589.87 | 157 | 18.43 | 3,423.55 | 18.42 | 3,433.45 | 18.47 | +9.9 | +630.57 | 0 | 0 |
| 2025/07/09 | 221 | +2.5 | +1.14 | 562 | 12,340.89 | 79 | 14.06 | 1,727.05 | 13.99 | 1,736.6 | 14.07 | +9.55 | +1,208.86 | 0 | 0 |
| 2025/07/08 | 218.5 | +2.5 | +1.16 | 657 | 14,178.9 | 195 | 29.68 | 4,188.95 | 29.54 | 4,220.05 | 29.76 | +31.1 | +1,594.87 | 0 | 0 |
| 2025/07/07 | 216 | -1.5 | -0.69 | 161 | 3,489.95 | 34 | 21.09 | 736.2 | 21.09 | 735.35 | 21.07 | -0.85 | -250 | 0 | 0 |
| 2025/07/04 | 217.5 | -0.5 | -0.23 | 489 | 10,695.08 | 130 | 26.61 | 2,851.15 | 26.66 | 2,847.6 | 26.63 | -3.55 | -273.08 | 0 | 0 |
| 2025/07/03 | 218 | +0 | +0 | 712 | 15,550.18 | 66 | 9.27 | 1,441.5 | 9.27 | 1,441.7 | 9.27 | +0.2 | +30.3 | 0 | 0 |
| 2025/07/02 | 218 | +2 | +0.93 | 424 | 9,247.26 | 62 | 14.61 | 1,346.15 | 14.56 | 1,352.2 | 14.62 | +6.05 | +975.81 | 0 | 0 |
| 2025/07/01 | 216 | +0.5 | +0.23 | 582 | 12,599.21 | 125 | 21.49 | 2,712.75 | 21.53 | 2,706.3 | 21.48 | -6.45 | -516 | 10 | 1.72 |
| 2025/06/30 | 215.5 | -21.5 | -2.49 | 2,073 | 44,863.77 | 424 | 20.46 | 9,232.25 | 20.58 | 9,139.1 | 20.37 | -93.15 | -2,196.93 | 12 | 0.58 |
| 2025/06/27 | 237 | +0.5 | +0.21 | 1,058 | 25,069.8 | 57 | 5.39 | 1,349.8 | 5.38 | 1,352.3 | 5.39 | +2.5 | +438.6 | 0 | 0 |
| 2025/06/26 | 236.5 | -2.5 | -1.05 | 872 | 20,720.45 | 53 | 6.08 | 1,264.5 | 6.1 | 1,260.3 | 6.08 | -4.2 | -792.45 | 0 | 0 |
| 2025/06/25 | 239 | -2 | -0.83 | 830 | 19,970.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 241 | +2.5 | +1.05 | 731 | 17,738 | 110 | 15.04 | 2,668.8 | 15.05 | 2,666.35 | 15.03 | -2.45 | -222.73 | 0 | 0 |
| 2025/06/23 | 238.5 | +2 | +0.85 | 467 | 10,997.77 | 111 | 23.79 | 2,591.1 | 23.56 | 2,631.55 | 23.93 | +40.45 | +3,644.14 | 0 | 0 |
| 2025/06/20 | 236.5 | -4.5 | -1.87 | 502 | 11,925.04 | 111 | 22.1 | 2,635.1 | 22.1 | 2,642.55 | 22.16 | +7.45 | +671.17 | 0 | 0 |
| 2025/06/19 | 241 | +0.5 | +0.21 | 389 | 9,378.35 | 57 | 14.66 | 1,371.05 | 14.62 | 1,375.85 | 14.67 | +4.8 | +842.11 | 0 | 0 |
| 2025/06/18 | 240.5 | +1.5 | +0.63 | 519 | 12,547.02 | 65 | 12.51 | 1,566.15 | 12.48 | 1,570.65 | 12.52 | +4.5 | +692.31 | 0 | 0 |
| 2025/06/17 | 239 | +5 | +2.14 | 543 | 12,929.1 | 98 | 18.06 | 2,325.65 | 17.99 | 2,335.8 | 18.07 | +10.15 | +1,035.71 | 0 | 0 |
| 2025/06/16 | 234 | +2 | +0.86 | 321 | 7,508.03 | 32 | 9.98 | 748.5 | 9.97 | 753.1 | 10.03 | +4.6 | +1,437.5 | 0 | 0 |
| 2025/06/13 | 232 | -0.5 | -0.22 | 263 | 6,106.15 | 26 | 9.87 | 603.1 | 9.88 | 602.3 | 9.86 | -0.8 | -307.69 | 0 | 0 |
| 2025/06/12 | 232.5 | -0.5 | -0.21 | 394 | 9,224.9 | 91 | 23.11 | 2,132.9 | 23.12 | 2,135.7 | 23.15 | +2.8 | +307.69 | 0 | 0 |
| 2025/06/11 | 233 | +1.5 | +0.65 | 230 | 5,370.96 | 41 | 17.79 | 954.25 | 17.77 | 955.9 | 17.8 | +1.65 | +402.44 | 0 | 0 |
| 2025/06/10 | 231.5 | +2.5 | +1.09 | 268 | 6,213.47 | 25 | 9.33 | 580.15 | 9.34 | 580.4 | 9.34 | +0.25 | +100 | 0 | 0 |
| 2025/06/09 | 229 | -0.5 | -0.22 | 138 | 3,160.45 | 18 | 13.09 | 413.55 | 13.09 | 413.65 | 13.09 | +0.1 | +55.56 | 0 | 0 |
| 2025/06/06 | 229.5 | -3 | -1.29 | 258 | 5,952.57 | 58 | 22.46 | 1,336.55 | 22.45 | 1,341.3 | 22.53 | +4.75 | +818.97 | 0 | 0 |
| 2025/06/05 | 232.5 | +1.5 | +0.65 | 390 | 9,084.39 | 95 | 24.35 | 2,212.5 | 24.35 | 2,213.1 | 24.36 | +0.6 | +63.16 | 0 | 0 |
| 2025/06/04 | 231 | +1.5 | +0.65 | 654 | 15,189.38 | 225 | 34.38 | 5,223 | 34.39 | 5,221.1 | 34.37 | -1.9 | -84.44 | 0 | 0 |
| 2025/06/03 | 229.5 | +7.5 | +3.38 | 1,124 | 25,686.84 | 228 | 20.28 | 5,187.55 | 20.2 | 5,218.75 | 20.32 | +31.2 | +1,368.42 | 0 | 0 |
| 2025/06/02 | 222 | -2.5 | -1.11 | 239 | 5,324.12 | 60 | 25.06 | 1,333.65 | 25.05 | 1,336 | 25.09 | +2.35 | +391.67 | 0 | 0 |
| 2025/05/29 | 224.5 | +0 | +0 | 234 | 5,284.38 | 34 | 14.5 | 766.1 | 14.5 | 766.65 | 14.51 | +0.55 | +161.76 | 0 | 0 |
| 2025/05/28 | 224.5 | +1 | +0.45 | 153 | 3,455.05 | 43 | 28.07 | 970.85 | 28.1 | 969.2 | 28.05 | -1.65 | -383.72 | 0 | 0 |
| 2025/05/27 | 223.5 | -2.5 | -1.11 | 225 | 5,060.28 | 31 | 13.75 | 694.25 | 13.72 | 698.5 | 13.8 | +4.25 | +1,370.97 | 0 | 0 |
| 2025/05/26 | 226 | -1.5 | -0.66 | 138 | 3,129.01 | 25 | 18.09 | 566.3 | 18.1 | 566.8 | 18.11 | +0.5 | +200 | 0 | 0 |
| 2025/05/23 | 227.5 | +0 | +0 | 131 | 2,979.38 | 31 | 23.65 | 704.4 | 23.64 | 705.2 | 23.67 | +0.8 | +258.06 | 0 | 0 |
| 2025/05/22 | 227.5 | -1.5 | -0.66 | 201 | 4,565.54 | 38 | 18.95 | 864.5 | 18.94 | 866.35 | 18.98 | +1.85 | +486.84 | 0 | 0 |
| 2025/05/21 | 229 | +4 | +1.78 | 310 | 7,068.54 | 45 | 14.51 | 1,022.7 | 14.47 | 1,029.45 | 14.56 | +6.75 | +1,500 | 0 | 0 |
| 2025/05/20 | 225 | +3 | +1.35 | 177 | 3,980.34 | 21 | 11.89 | 472.95 | 11.88 | 472.75 | 11.88 | -0.2 | -95.24 | 0 | 0 |
| 2025/05/19 | 222 | -4.5 | -1.99 | 414 | 9,276.08 | 72 | 17.4 | 1,610.3 | 17.36 | 1,614.25 | 17.4 | +3.95 | +548.61 | 0 | 0 |
| 2025/05/16 | 226.5 | -0.5 | -0.22 | 267 | 6,063.32 | 49 | 18.37 | 1,112.2 | 18.34 | 1,114.65 | 18.38 | +2.45 | +500 | 0 | 0 |
| 2025/05/15 | 227 | -2 | -0.87 | 233 | 5,309.1 | 41 | 17.59 | 934.15 | 17.6 | 935.1 | 17.61 | +0.95 | +231.71 | 0 | 0 |
| 2025/05/14 | 229 | +4.5 | +2 | 519 | 11,866.97 | 162 | 31.19 | 3,698.85 | 31.17 | 3,704.25 | 31.21 | +5.4 | +333.33 | 0 | 0 |
| 2025/05/13 | 224.5 | +2.5 | +1.13 | 785 | 17,779.55 | 231 | 29.42 | 5,215.5 | 29.33 | 5,248.2 | 29.52 | +32.7 | +1,415.58 | 0 | 0 |
| 2025/05/12 | 222 | +0 | +0 | 400 | 8,912.91 | 73 | 18.27 | 1,625.05 | 18.23 | 1,632.2 | 18.31 | +7.15 | +979.45 | 0 | 0 |
| 2025/05/09 | 222 | +5 | +2.3 | 486 | 10,732.68 | 87 | 17.9 | 1,910.85 | 17.8 | 1,927.75 | 17.96 | +16.9 | +1,942.53 | 0 | 0 |
| 2025/05/08 | 217 | +2.5 | +1.17 | 445 | 9,647.22 | 86 | 19.31 | 1,860.45 | 19.28 | 1,866.7 | 19.35 | +6.25 | +726.74 | 0 | 0 |
| 2025/05/07 | 214.5 | -1.5 | -0.69 | 824 | 17,765.89 | 246 | 29.86 | 5,309.4 | 29.89 | 5,326.15 | 29.98 | +16.75 | +680.89 | 0 | 0 |
| 2025/05/06 | 216 | +2.5 | +1.17 | 261 | 5,614.42 | 69 | 26.46 | 1,481.85 | 26.39 | 1,488.4 | 26.51 | +6.55 | +949.28 | 0 | 0 |
| 2025/05/05 | 213.5 | -10 | -4.47 | 538 | 11,609.89 | 128 | 23.81 | 2,772.55 | 23.88 | 2,777.95 | 23.93 | +5.4 | +421.88 | 0 | 0 |
| 2025/05/02 | 223.5 | +2.5 | +1.13 | 225 | 5,021.35 | 45 | 20.03 | 1,005.4 | 20.02 | 1,006.25 | 20.04 | +0.85 | +188.89 | 0 | 0 |
| 2025/04/30 | 221 | +0.5 | +0.23 | 248 | 5,505.83 | 49 | 19.75 | 1,088.1 | 19.76 | 1,088.1 | 19.76 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 220.5 | +2.5 | +1.15 | 178 | 3,913.87 | 42 | 23.58 | 920.5 | 23.52 | 924 | 23.61 | +3.5 | +833.33 | 0 | 0 |
| 2025/04/28 | 218 | +2 | +0.93 | 220 | 4,801.93 | 35 | 15.89 | 762.35 | 15.88 | 762.5 | 15.88 | +0.15 | +42.86 | 0 | 0 |
| 2025/04/25 | 216 | +3.5 | +1.65 | 398 | 8,640.93 | 98 | 24.63 | 2,126.3 | 24.61 | 2,126.6 | 24.61 | +0.3 | +30.61 | 0 | 0 |
| 2025/04/24 | 212.5 | -1 | -0.47 | 190 | 4,032.39 | 44 | 23.21 | 936.55 | 23.23 | 937.35 | 23.25 | +0.8 | +181.82 | 0 | 0 |
| 2025/04/23 | 213.5 | +7 | +3.39 | 248 | 5,285.93 | 51 | 20.53 | 1,084.85 | 20.52 | 1,084.75 | 20.52 | -0.1 | -19.61 | 0 | 0 |
| 2025/04/22 | 206.5 | -2 | -0.96 | 193 | 4,000.42 | 46 | 23.79 | 949.85 | 23.74 | 953.4 | 23.83 | +3.55 | +771.74 | 0 | 0 |
| 2025/04/21 | 208.5 | -6.5 | -3.02 | 314 | 6,616.98 | 70 | 22.3 | 1,479.9 | 22.37 | 1,475.95 | 22.31 | -3.95 | -564.29 | 0 | 0 |
| 2025/04/18 | 215 | -0.5 | -0.23 | 275 | 5,944.77 | 49 | 17.79 | 1,057.55 | 17.79 | 1,057.45 | 17.79 | -0.1 | -20.41 | 0 | 0 |
| 2025/04/17 | 215.5 | +5.5 | +2.62 | 485 | 10,342.13 | 153 | 31.53 | 3,256.05 | 31.48 | 3,266.1 | 31.58 | +10.05 | +656.86 | 0 | 0 |
| 2025/04/16 | 210 | -6 | -2.78 | 462 | 9,823.47 | 120 | 25.98 | 2,551.45 | 25.97 | 2,559.85 | 26.06 | +8.4 | +700 | 0 | 0 |
| 2025/04/15 | 216 | +7.5 | +3.6 | 434 | 9,276.7 | 112 | 25.82 | 2,383.8 | 25.7 | 2,400.2 | 25.87 | +16.4 | +1,464.29 | 0 | 0 |
| 2025/04/14 | 208.5 | +3.5 | +1.71 | 870 | 18,325.62 | 317 | 36.42 | 6,673.8 | 36.42 | 6,690.3 | 36.51 | +16.5 | +520.5 | 0 | 0 |
| 2025/04/11 | 205 | +7 | +3.54 | 679 | 13,554.1 | 191 | 28.13 | 3,779.2 | 27.88 | 3,836.2 | 28.3 | +57 | +2,984.29 | 4 | 0.59 |
| 2025/04/10 | 198 | +18 | +10 | 98 | 1,948.46 | 2 | 2.03 | 39.6 | 2.03 | 39.6 | 2.03 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 180 | -15 | -7.69 | 1,145 | 21,125.28 | 227 | 19.82 | 4,223.85 | 19.99 | 4,207.7 | 19.92 | -16.15 | -711.45 | 0 | 0 |
| 2025/04/08 | 195 | -19.5 | -9.09 | 1,091 | 21,366.25 | 164 | 15.04 | 3,215.85 | 15.05 | 3,220.3 | 15.07 | +4.45 | +271.34 | 0 | 0 |
| 2025/04/07 | 214.5 | -23.5 | -9.87 | 92 | 1,973.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 238 | +5 | +2.15 | 618 | 14,493.66 | 169 | 27.35 | 3,935.95 | 27.16 | 3,986.85 | 27.51 | +50.9 | +3,011.83 | 0 | 0 |
| 2025/04/01 | 233 | +5.5 | +2.42 | 395 | 9,126.88 | 97 | 24.56 | 2,232.9 | 24.47 | 2,237.6 | 24.52 | +4.7 | +484.54 | 0 | 0 |
| 2025/03/31 | 227.5 | -12.5 | -5.21 | 807 | 18,522.91 | 231 | 28.61 | 5,300.45 | 28.62 | 5,309.7 | 28.67 | +9.25 | +400.43 | 0 | 0 |
| 2025/03/28 | 240 | -7.5 | -3.03 | 729 | 17,607.04 | 162 | 22.21 | 3,918.05 | 22.25 | 3,924.65 | 22.29 | +6.6 | +407.41 | 0 | 0 |
| 2025/03/27 | 247.5 | -2.5 | -1 | 213 | 5,289.45 | 40 | 18.77 | 992.5 | 18.76 | 992.65 | 18.77 | +0.15 | +37.5 | 0 | 0 |
| 2025/03/26 | 250 | +1.5 | +0.6 | 277 | 6,922.99 | 52 | 18.77 | 1,298.45 | 18.76 | 1,298.5 | 18.76 | +0.05 | +9.62 | 0 | 0 |
| 2025/03/25 | 248.5 | -0.5 | -0.2 | 353 | 8,784.64 | 65 | 18.43 | 1,618.35 | 18.42 | 1,618.9 | 18.43 | +0.55 | +84.62 | 0 | 0 |
| 2025/03/24 | 249 | -1.5 | -0.6 | 389 | 9,686.76 | 63 | 16.21 | 1,571.2 | 16.22 | 1,572.3 | 16.23 | +1.1 | +174.6 | 0 | 0 |
| 2025/03/21 | 250.5 | -2.5 | -0.99 | 739 | 18,492.4 | 189 | 25.58 | 4,730.85 | 25.58 | 4,737.9 | 25.62 | +7.05 | +373.02 | 0 | 0 |
| 2025/03/20 | 253 | +4 | +1.61 | 824 | 20,783.18 | 78 | 9.46 | 1,964.05 | 9.45 | 1,966.7 | 9.46 | +2.65 | +339.74 | 0 | 0 |
| 2025/03/19 | 249 | +1.5 | +0.61 | 636 | 15,872.35 | 65 | 10.22 | 1,620.6 | 10.21 | 1,620.25 | 10.21 | -0.35 | -53.85 | 0 | 0 |
| 2025/03/18 | 247.5 | +5.5 | +2.27 | 490 | 12,073.84 | 25 | 5.1 | 613.6 | 5.08 | 616.1 | 5.1 | +2.5 | +1,000 | 0 | 0 |
| 2025/03/17 | 242 | -1 | -0.41 | 301 | 7,309.39 | 76 | 25.25 | 1,845.2 | 25.24 | 1,844.5 | 25.23 | -0.7 | -92.11 | 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。
