4915
71.6
TWD-0.40 (-0.56%)
2026.05.20收盤
致伸－現股當沖
致伸最新現股當沖狀況
整理致伸最新(2026/04/24) 當沖狀況。整體成交張數為591張，佔整體市場成交張數的30.24%。當日現股當沖之總損益為-6,800元、每張平均損益則為-12元。
開盤價
72
收盤價
71.6
當日範圍
71.4 - 72.5
成交張數
3,710
開盤價(昨)
72
收盤價(昨)
72
昨日範圍
71.7 - 73.1
成交張數(昨)
2,906
成交金額
2.67億
成交金額(昨)
2.10億
52週範圍
70 - 88.9
發行股數
5億
市值
338億
現股當沖－歷史逐日資訊
開盤價
72
收盤價
71.6
成交張數
3,710
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(%) | ||||||
| 2026/04/24 | 73 | -0.5 | -0.68 | 1,954 | 14,252.13 | 591 | 30.24 | 4,312.74 | 30.26 | 4,312.06 | 30.26 | -0.68 | -11.51 | 0 | 0 |
| 2026/04/23 | 73.5 | -1.4 | -1.87 | 3,942 | 28,925.42 | 982 | 24.91 | 7,188.78 | 24.85 | 7,242.74 | 25.04 | +53.96 | +549.49 | 1 | 0.03 |
| 2026/04/22 | 74.9 | +0.9 | +1.22 | 2,389 | 17,810.53 | 388 | 16.24 | 2,885.96 | 16.2 | 2,893.24 | 16.24 | +7.28 | +187.63 | 0 | 0 |
| 2026/04/21 | 74 | -0.1 | -0.13 | 4,278 | 31,585.7 | 355 | 8.3 | 2,621.39 | 8.3 | 2,628.24 | 8.32 | +6.85 | +192.96 | 1 | 0.02 |
| 2026/04/20 | 74.1 | -1 | -1.33 | 3,441 | 25,677.57 | 520 | 15.11 | 3,874.44 | 15.09 | 3,888.95 | 15.15 | +14.51 | +279.04 | 0 | 0 |
| 2026/04/17 | 75.1 | +0.5 | +0.67 | 2,686 | 20,152.78 | 531 | 19.77 | 3,982.18 | 19.76 | 3,983.8 | 19.77 | +1.62 | +30.51 | 20 | 0.74 |
| 2026/04/16 | 74.6 | +0.6 | +0.81 | 2,192 | 16,268.5 | 350 | 15.97 | 2,596.62 | 15.96 | 2,596.12 | 15.96 | -0.5 | -14.29 | 0 | 0 |
| 2026/04/15 | 74 | +0.7 | +0.95 | 2,092 | 15,434.01 | 377 | 18.02 | 2,780.78 | 18.02 | 2,783.36 | 18.03 | +2.58 | +68.44 | 0 | 0 |
| 2026/04/14 | 73.3 | -0.3 | -0.41 | 2,330 | 17,101.84 | 490 | 21.03 | 3,597.13 | 21.03 | 3,596.88 | 21.03 | -0.25 | -5.1 | 2 | 0.09 |
| 2026/04/13 | 73.6 | -1.1 | -1.47 | 2,726 | 20,009.28 | 455 | 16.69 | 3,343.52 | 16.71 | 3,349.57 | 16.74 | +6.05 | +132.97 | 0 | 0 |
| 2026/04/10 | 74.7 | +1.7 | +2.33 | 2,958 | 22,014.85 | 708 | 23.93 | 5,266.49 | 23.92 | 5,269.75 | 23.94 | +3.26 | +46.05 | 0 | 0 |
| 2026/04/09 | 73 | +0.4 | +0.55 | 2,037 | 14,824.94 | 357 | 17.53 | 2,595.4 | 17.51 | 2,600.15 | 17.54 | +4.75 | +133.05 | 1 | 0.05 |
| 2026/04/08 | 72.6 | +1.3 | +1.82 | 1,190 | 8,636.2 | 105 | 8.82 | 760.11 | 8.8 | 762.3 | 8.83 | +2.19 | +208.57 | 0 | 0 |
| 2026/04/07 | 71.3 | +0.3 | +0.42 | 2,822 | 20,056.16 | 649 | 23 | 4,606.99 | 22.97 | 4,632.41 | 23.1 | +25.42 | +391.68 | 0 | 0 |
| 2026/04/02 | 71 | -1.1 | -1.53 | 1,045 | 7,455.59 | 110 | 10.53 | 786.34 | 10.55 | 789.8 | 10.59 | +3.46 | +314.55 | 0 | 0 |
| 2026/04/01 | 72.1 | +2.1 | +3 | 861 | 6,176.11 | 182 | 21.15 | 1,302.62 | 21.09 | 1,307.96 | 21.18 | +5.34 | +293.41 | 0 | 0 |
| 2026/03/31 | 70 | -1.7 | -2.37 | 3,375 | 23,819.82 | 446 | 13.21 | 3,147.99 | 13.22 | 3,162.77 | 13.28 | +14.78 | +331.39 | 0 | 0 |
| 2026/03/30 | 71.7 | -1 | -1.38 | 993 | 7,133.47 | 139 | 14 | 1,000.04 | 14.02 | 999.59 | 14.01 | -0.45 | -32.37 | 1 | 0.1 |
| 2026/03/27 | 72.7 | +0.8 | +1.11 | 1,672 | 12,045.77 | 136 | 8.14 | 978.92 | 8.13 | 983.94 | 8.17 | +5.02 | +369.12 | 0 | 0 |
| 2026/03/26 | 71.9 | +0 | +0 | 1,909 | 13,798.27 | 246 | 12.89 | 1,780.19 | 12.9 | 1,777.67 | 12.88 | -2.52 | -102.44 | 0 | 0 |
| 2026/03/25 | 71.9 | +0.2 | +0.28 | 2,333 | 16,828.1 | 327 | 14.01 | 2,365.58 | 14.06 | 2,359.23 | 14.02 | -6.35 | -194.19 | 0 | 0 |
| 2026/03/24 | 71.7 | -0.4 | -0.55 | 2,548 | 18,321.52 | 516 | 20.25 | 3,704.26 | 20.22 | 3,716.52 | 20.28 | +12.26 | +237.6 | 0 | 0 |
| 2026/03/23 | 72.1 | -1.3 | -1.77 | 2,794 | 20,180.59 | 529 | 18.93 | 3,819.29 | 18.93 | 3,826.18 | 18.96 | +6.89 | +130.25 | 0 | 0 |
| 2026/03/20 | 73.4 | +1.4 | +1.94 | 3,562 | 26,163.95 | 535 | 15.02 | 3,920.87 | 14.99 | 3,937.33 | 15.05 | +16.46 | +307.66 | 3 | 0.08 |
| 2026/03/19 | 72 | -1.4 | -1.91 | 4,966 | 35,968.83 | 1,299 | 26.16 | 9,410.03 | 26.16 | 9,432.95 | 26.23 | +22.92 | +176.44 | 0 | 0 |
| 2026/03/18 | 73.4 | +0.8 | +1.1 | 2,801 | 20,571.97 | 625 | 22.31 | 4,589.22 | 22.31 | 4,586.1 | 22.29 | -3.12 | -49.92 | 0 | 0 |
| 2026/03/17 | 72.6 | -0.4 | -0.55 | 4,264 | 31,027.3 | 1,032 | 24.2 | 7,514.08 | 24.22 | 7,517.8 | 24.23 | +3.72 | +36.05 | 0 | 0 |
| 2026/03/16 | 73 | +1 | +1.39 | 3,240 | 23,491.09 | 719 | 22.19 | 5,204.99 | 22.16 | 5,204.64 | 22.16 | -0.35 | -4.87 | 0 | 0 |
| 2026/03/13 | 72 | +0.1 | +0.14 | 1,870 | 13,460.04 | 414 | 22.13 | 2,976.92 | 22.12 | 2,980.29 | 22.14 | +3.37 | +81.4 | 0 | 0 |
| 2026/03/12 | 71.9 | +0.1 | +0.14 | 2,649 | 19,049.02 | 745 | 28.12 | 5,356.27 | 28.12 | 5,360.02 | 28.14 | +3.75 | +50.34 | 1 | 0.04 |
| 2026/03/11 | 71.8 | +1.2 | +1.7 | 2,998 | 21,591.81 | 582 | 19.42 | 4,186.03 | 19.39 | 4,194.57 | 19.43 | +8.54 | +146.74 | 0 | 0 |
| 2026/03/10 | 70.6 | -1 | -1.4 | 4,911 | 34,968.84 | 978 | 19.92 | 6,955.46 | 19.89 | 6,996.4 | 20.01 | +40.94 | +418.61 | 0 | 0 |
| 2026/03/09 | 71.6 | -4 | -5.29 | 4,028 | 28,778.58 | 923 | 22.91 | 6,594.67 | 22.92 | 6,609.56 | 22.97 | +14.89 | +161.32 | 0 | 0 |
| 2026/03/06 | 75.6 | +1.9 | +2.58 | 2,620 | 19,590.15 | 424 | 16.18 | 3,141 | 16.03 | 3,183.8 | 16.25 | +42.8 | +1,009.43 | 0 | 0 |
| 2026/03/05 | 73.7 | +0.2 | +0.27 | 2,750 | 20,424.28 | 652 | 23.71 | 4,841 | 23.7 | 4,857.43 | 23.78 | +16.43 | +251.99 | 1 | 0.04 |
| 2026/03/04 | 73.5 | -2.2 | -2.91 | 4,905 | 36,091.16 | 897 | 18.29 | 6,604.48 | 18.3 | 6,617.73 | 18.34 | +13.25 | +147.71 | 0 | 0 |
| 2026/03/03 | 75.7 | -1.3 | -1.69 | 6,138 | 46,496.64 | 1,367 | 22.27 | 10,335.76 | 22.23 | 10,400.74 | 22.37 | +64.98 | +475.35 | 3 | 0.05 |
| 2026/03/02 | 77 | -4.8 | -5.87 | 11,503 | 89,207.77 | 1,768 | 15.37 | 13,727.82 | 15.39 | 13,783.07 | 15.45 | +55.25 | +312.5 | 1 | 0.01 |
| 2026/02/26 | 81.8 | -0.4 | -0.49 | 2,374 | 19,443.6 | 470 | 19.8 | 3,844.72 | 19.77 | 3,853.16 | 19.82 | +8.44 | +179.57 | 0 | 0 |
| 2026/02/25 | 82.2 | -1.8 | -2.14 | 2,111 | 17,454.69 | 486 | 23.03 | 4,018.85 | 23.02 | 4,025.16 | 23.06 | +6.31 | +129.84 | 3 | 0.14 |
| 2026/02/24 | 84 | +2.4 | +2.94 | 3,454 | 28,590.42 | 573 | 16.59 | 4,710.33 | 16.48 | 4,754.16 | 16.63 | +43.83 | +764.92 | 0 | 0 |
| 2026/02/23 | 81.6 | +0.3 | +0.37 | 2,352 | 19,295.79 | 459 | 19.52 | 3,764.86 | 19.51 | 3,766.96 | 19.52 | +2.1 | +45.75 | 0 | 0 |
| 2026/02/11 | 81.3 | +0.5 | +0.62 | 1,582 | 12,825.21 | 457 | 28.89 | 3,702.27 | 28.87 | 3,704.4 | 28.88 | +2.13 | +46.61 | 0 | 0 |
| 2026/02/10 | 80.8 | +0.3 | +0.37 | 1,778 | 14,375.28 | 531 | 29.87 | 4,294 | 29.87 | 4,295.18 | 29.88 | +1.18 | +22.22 | 0 | 0 |
| 2026/02/09 | 80.5 | -0.3 | -0.37 | 5,447 | 44,473.04 | 2,526 | 46.38 | 20,628.22 | 46.38 | 20,634.65 | 46.4 | +6.43 | +25.46 | 6 | 0.11 |
| 2026/02/06 | 80.8 | +3.5 | +4.53 | 12,475 | 100,873.79 | 5,005 | 40.12 | 40,429.28 | 40.08 | 40,512.44 | 40.16 | +83.16 | +166.15 | 6 | 0.05 |
| 2026/02/05 | 77.3 | -0.2 | -0.26 | 1,090 | 8,454.2 | 178 | 16.33 | 1,379.19 | 16.31 | 1,380.55 | 16.33 | +1.36 | +76.4 | 0 | 0 |
| 2026/02/04 | 77.5 | -0.9 | -1.15 | 1,596 | 12,363.16 | 260 | 16.29 | 2,016.05 | 16.31 | 2,017.55 | 16.32 | +1.5 | +57.69 | 0 | 0 |
| 2026/02/03 | 78.4 | +1.8 | +2.35 | 2,001 | 15,547.96 | 351 | 17.54 | 2,714.31 | 17.46 | 2,733.79 | 17.58 | +19.48 | +554.99 | 0 | 0 |
| 2026/02/02 | 76.6 | -2.1 | -2.67 | 2,440 | 18,778.23 | 530 | 21.72 | 4,077.34 | 21.71 | 4,086.22 | 21.76 | +8.88 | +167.55 | 0 | 0 |
| 2026/01/30 | 78.7 | -1.3 | -1.62 | 4,556 | 35,809.08 | 581 | 12.75 | 4,557.21 | 12.73 | 4,575.65 | 12.78 | +18.44 | +317.38 | 2 | 0.04 |
| 2026/01/29 | 80 | +0 | +0 | 1,710 | 13,649.43 | 332 | 19.41 | 2,649.25 | 19.41 | 2,650.24 | 19.42 | +0.99 | +29.82 | 0 | 0 |
| 2026/01/28 | 80 | +0.5 | +0.63 | 1,586 | 12,620.11 | 371 | 23.39 | 2,949.77 | 23.37 | 2,956.81 | 23.43 | +7.04 | +189.76 | 2 | 0.13 |
| 2026/01/27 | 79.5 | +0.3 | +0.38 | 2,270 | 18,002.8 | 335 | 14.76 | 2,651.89 | 14.73 | 2,663.51 | 14.79 | +11.62 | +346.87 | 1 | 0.04 |
| 2026/01/26 | 79.2 | +0.5 | +0.64 | 1,395 | 11,066.4 | 251 | 17.99 | 1,988.29 | 17.97 | 1,991.1 | 17.99 | +2.81 | +111.95 | 0 | 0 |
| 2026/01/23 | 78.7 | -0.5 | -0.63 | 1,699 | 13,345.42 | 256 | 15.07 | 2,012.53 | 15.08 | 2,019.13 | 15.13 | +6.6 | +257.81 | 0 | 0 |
| 2026/01/22 | 79.2 | +0.7 | +0.89 | 1,323 | 10,487.08 | 383 | 28.94 | 3,041.77 | 29 | 3,034.56 | 28.94 | -7.21 | -188.25 | 0 | 0 |
| 2026/01/21 | 78.5 | -2 | -2.48 | 2,843 | 22,509.02 | 635 | 22.34 | 5,023.47 | 22.32 | 5,048.05 | 22.43 | +24.58 | +387.09 | 2 | 0.07 |
| 2026/01/20 | 80.5 | +0.2 | +0.25 | 2,534 | 20,417.41 | 356 | 14.05 | 2,870.03 | 14.06 | 2,878.6 | 14.1 | +8.57 | +240.73 | 0 | 0 |
| 2026/01/19 | 80.3 | +0.5 | +0.63 | 1,888 | 15,176.16 | 279 | 14.77 | 2,239.52 | 14.76 | 2,242.98 | 14.78 | +3.46 | +124.01 | 0 | 0 |
| 2026/01/16 | 79.8 | +0.5 | +0.63 | 1,372 | 10,943.31 | 286 | 20.85 | 2,280.34 | 20.84 | 2,281.88 | 20.85 | +1.54 | +53.85 | 0 | 0 |
| 2026/01/15 | 79.3 | -0.6 | -0.75 | 2,016 | 16,060.8 | 291 | 14.43 | 2,318.18 | 14.43 | 2,318.49 | 14.44 | +0.31 | +10.65 | 0 | 0 |
| 2026/01/14 | 79.9 | +0.3 | +0.38 | 1,915 | 15,299.33 | 308 | 16.08 | 2,458.87 | 16.07 | 2,459.34 | 16.07 | +0.47 | +15.26 | 0 | 0 |
| 2026/01/13 | 79.6 | -0.4 | -0.5 | 2,072 | 16,459.96 | 412 | 19.89 | 3,271.73 | 19.88 | 3,277.81 | 19.91 | +6.08 | +147.57 | 0 | 0 |
| 2026/01/12 | 80 | +0.6 | +0.76 | 2,069 | 16,521.93 | 565 | 27.3 | 4,506.65 | 27.28 | 4,505.28 | 27.27 | -1.37 | -24.25 | 0 | 0 |
| 2026/01/09 | 79.4 | +2.3 | +2.98 | 3,540 | 28,083.58 | 1,066 | 30.11 | 8,436.59 | 30.04 | 8,465.65 | 30.14 | +29.06 | +272.61 | 1 | 0.03 |
| 2026/01/08 | 77.1 | -1.9 | -2.41 | 3,866 | 30,072.96 | 555 | 14.36 | 4,310.06 | 14.33 | 4,339.78 | 14.43 | +29.72 | +535.5 | 0 | 0 |
| 2026/01/07 | 79 | +1 | +1.28 | 6,278 | 50,090.54 | 1,574 | 25.07 | 12,516.45 | 24.99 | 12,581.11 | 25.12 | +64.66 | +410.8 | 0 | 0 |
| 2026/01/06 | 78 | +0.5 | +0.65 | 4,707 | 36,867.23 | 1,159 | 24.62 | 9,058.01 | 24.57 | 9,093.88 | 24.67 | +35.87 | +309.49 | 0 | 0 |
| 2026/01/05 | 77.5 | +0.9 | +1.17 | 4,875 | 37,965.19 | 1,504 | 30.85 | 11,685.79 | 30.78 | 11,729.33 | 30.89 | +43.54 | +289.49 | 2 | 0.04 |
| 2026/01/02 | 76.6 | -0.2 | -0.26 | 3,883 | 29,865.93 | 557 | 14.34 | 4,276.88 | 14.32 | 4,294.91 | 14.38 | +18.03 | +323.7 | 0 | 0 |
| 2025/12/31 | 76.8 | +0.3 | +0.39 | 3,306 | 25,493.89 | 686 | 20.75 | 5,280.99 | 20.71 | 5,298.75 | 20.78 | +17.76 | +258.89 | 1 | 0.03 |
| 2025/12/30 | 76.5 | -0.3 | -0.39 | 2,441 | 18,733.77 | 372 | 15.24 | 2,851.47 | 15.22 | 2,861.04 | 15.27 | +9.57 | +257.26 | 0 | 0 |
| 2025/12/29 | 76.8 | +0.7 | +0.92 | 3,624 | 28,004.46 | 813 | 22.43 | 6,267.66 | 22.38 | 6,295.32 | 22.48 | +27.66 | +340.22 | 0 | 0 |
| 2025/12/26 | 76.1 | -0.8 | -1.04 | 2,705 | 20,735.54 | 486 | 17.97 | 3,724.16 | 17.96 | 3,739.19 | 18.03 | +15.03 | +309.26 | -- | -- |
| 2025/12/19 | 76.7 | +1.2 | +1.59 | 1,770 | 13,512.37 | 226 | 12.77 | 1,721.89 | 12.74 | 1,728.86 | 12.79 | +6.97 | +308.41 | -- | -- |
| 2025/12/18 | 75.5 | -1.4 | -1.82 | 3,017 | 22,890.67 | 785 | 26.02 | 5,949.25 | 25.99 | 5,973.55 | 26.1 | +24.3 | +309.55 | -- | -- |
| 2025/12/17 | 76.9 | +0.6 | +0.79 | 2,254 | 17,445.44 | 434 | 19.25 | 3,350.85 | 19.21 | 3,361.19 | 19.27 | +10.34 | +238.25 | -- | -- |
| 2025/12/16 | 76.3 | -1.8 | -2.3 | 3,328 | 25,472.2 | 751 | 22.56 | 5,730.45 | 22.5 | 5,763.37 | 22.63 | +32.92 | +438.35 | -- | -- |
| 2025/12/15 | 78.1 | -0.8 | -1.01 | 1,779 | 13,979.91 | 483 | 27.14 | 3,782.71 | 27.06 | 3,803.48 | 27.21 | +20.77 | +430.02 | -- | -- |
| 2025/11/26 | 83.5 | -0.3 | -0.36 | 1,425 | 12,005.62 | 266 | 18.49 | 2,219.04 | 18.48 | 2,225.02 | 18.53 | +5.98 | +224.81 | -- | -- |
| 2025/11/25 | 83.8 | +2.3 | +2.82 | 1,673 | 13,922.25 | 448 | 26.78 | 3,715.22 | 26.69 | 3,736.49 | 26.84 | +21.27 | +474.78 | -- | -- |
| 2025/11/24 | 81.5 | -1.3 | -1.57 | 4,093 | 33,569.83 | 1,317 | 32.18 | 10,785.92 | 32.13 | 10,855.06 | 32.34 | +69.14 | +524.98 | -- | -- |
| 2025/11/21 | 82.8 | -0.9 | -1.08 | 2,215 | 18,315.18 | 692 | 31.24 | 5,730.87 | 31.29 | 5,736.6 | 31.32 | +5.73 | +82.8 | -- | -- |
| 2025/11/20 | 83.7 | +1.6 | +1.95 | 2,214 | 18,396.39 | 537 | 24.25 | 4,444.32 | 24.16 | 4,468.6 | 24.29 | +24.28 | +452.14 | -- | -- |
| 2025/11/19 | 82.1 | -0.4 | -0.48 | 2,657 | 21,767.29 | 821 | 30.89 | 6,730.61 | 30.92 | 6,741.56 | 30.97 | +10.95 | +133.37 | -- | -- |
| 2025/11/18 | 82.5 | -2.3 | -2.71 | 3,081 | 25,541.36 | 702 | 22.79 | 5,821.64 | 22.79 | 5,843.01 | 22.88 | +21.37 | +304.42 | -- | -- |
| 2025/11/17 | 84.8 | -0.9 | -1.05 | 2,100 | 17,808.29 | 658 | 31.33 | 5,581.85 | 31.34 | 5,589.3 | 31.39 | +7.45 | +113.22 | -- | -- |
| 2025/11/14 | 85.7 | -2.6 | -2.94 | 2,905 | 25,158.33 | 527 | 18.14 | 4,561.91 | 18.13 | 4,558.78 | 18.12 | -3.13 | -59.39 | -- | -- |
| 2025/11/13 | 88.3 | -0.6 | -0.67 | 2,930 | 25,781.74 | 747 | 25.5 | 6,559.56 | 25.44 | 6,584.5 | 25.54 | +24.94 | +333.87 | -- | -- |
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。
