8081
274
TWD+2.00 (0.74%)
2026.05.21收盤
致新－現股當沖
致新最新現股當沖狀況
整理致新最新(2026/04/24) 當沖狀況。整體成交張數為1,206張，佔整體市場成交張數的38.23%。當日現股當沖之總損益為+148萬元、每張平均損益則為+1,224元。
開盤價
276.5
收盤價
274
當日範圍
272 - 283
成交張數
1,935
開盤價(昨)
262.5
收盤價(昨)
272
昨日範圍
262.5 - 283.5
成交張數(昨)
3,219
成交金額
5.36億
成交金額(昨)
8.88億
52週範圍
200.5 - 274
發行股數
8617萬
市值
236億
現股當沖－歷史逐日資訊
開盤價
276.5
收盤價
274
成交張數
1,935
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 | 260.5 | +18.5 | +7.64 | 3,154 | 82,142.9 | 1,206 | 38.23 | 31,315.25 | 38.12 | 31,462.9 | 38.3 | +147.65 | +1,224.3 | 7 | 0.22 |
| 2026/04/23 | 242 | -9 | -3.59 | 1,173 | 28,826.75 | 363 | 30.95 | 8,910.8 | 30.91 | 8,921.85 | 30.95 | +11.05 | +304.41 | 1 | 0.09 |
| 2026/04/22 | 251 | +10 | +4.15 | 1,266 | 31,537.85 | 361 | 28.52 | 8,920.1 | 28.28 | 9,021.15 | 28.6 | +101.05 | +2,799.17 | 1 | 0.08 |
| 2026/04/21 | 241 | +3 | +1.26 | 553 | 13,234.43 | 91 | 16.45 | 2,174.45 | 16.43 | 2,181 | 16.48 | +6.55 | +719.78 | 0 | 0 |
| 2026/04/20 | 238 | -3 | -1.24 | 609 | 14,602.27 | 78 | 12.8 | 1,873.1 | 12.83 | 1,876.1 | 12.85 | +3 | +384.62 | 0 | 0 |
| 2026/04/17 | 241 | +3.5 | +1.47 | 544 | 13,034.41 | 106 | 19.49 | 2,536.1 | 19.46 | 2,545.05 | 19.53 | +8.95 | +844.34 | 0 | 0 |
| 2026/04/16 | 237.5 | +3 | +1.28 | 475 | 11,251.13 | 121 | 25.46 | 2,861.25 | 25.43 | 2,870.85 | 25.52 | +9.6 | +793.39 | 0 | 0 |
| 2026/04/15 | 234.5 | +2.5 | +1.08 | 439 | 10,313.18 | 80 | 18.2 | 1,874.95 | 18.18 | 1,878.15 | 18.21 | +3.2 | +400 | 0 | 0 |
| 2026/04/14 | 232 | +0.5 | +0.22 | 279 | 6,500.3 | 53 | 18.99 | 1,236.05 | 19.02 | 1,236.25 | 19.02 | +0.2 | +37.74 | 0 | 0 |
| 2026/04/13 | 231.5 | +0.5 | +0.22 | 220 | 5,098.77 | 51 | 23.22 | 1,181.7 | 23.18 | 1,183.8 | 23.22 | +2.1 | +411.76 | 0 | 0 |
| 2026/04/10 | 231 | +1 | +0.43 | 229 | 5,289.56 | 19 | 8.31 | 440.35 | 8.32 | 440.15 | 8.32 | -0.2 | -105.26 | 0 | 0 |
| 2026/04/09 | 230 | -5 | -2.13 | 404 | 9,344.06 | 48 | 11.87 | 1,111.9 | 11.9 | 1,109.3 | 11.87 | -2.6 | -541.67 | 0 | 0 |
| 2026/04/08 | 235 | +5.5 | +2.4 | 287 | 6,746.37 | 68 | 23.66 | 1,594.75 | 23.64 | 1,597.2 | 23.67 | +2.45 | +360.29 | 0 | 0 |
| 2026/04/07 | 229.5 | -1 | -0.43 | 155 | 3,551.45 | 31 | 20.05 | 712.3 | 20.06 | 711.65 | 20.04 | -0.65 | -209.68 | 0 | 0 |
| 2026/04/02 | 230.5 | -1.5 | -0.65 | 269 | 6,185.23 | 50 | 18.55 | 1,146.85 | 18.54 | 1,148.7 | 18.57 | +1.85 | +370 | 0 | 0 |
| 2026/04/01 | 232 | +7 | +3.11 | 280 | 6,435.11 | 36 | 12.84 | 827.95 | 12.87 | 830.6 | 12.91 | +2.65 | +736.11 | 0 | 0 |
| 2026/03/31 | 225 | -5 | -2.17 | 500 | 11,328.8 | 100 | 20.02 | 2,274.65 | 20.08 | 2,279.9 | 20.12 | +5.25 | +525 | 0 | 0 |
| 2026/03/30 | 230 | -3 | -1.29 | 329 | 7,537.3 | 55 | 16.74 | 1,262.6 | 16.75 | 1,263.7 | 16.77 | +1.1 | +200 | 0 | 0 |
| 2026/03/27 | 233 | +0 | +0 | 224 | 5,188.27 | 51 | 22.76 | 1,179.8 | 22.74 | 1,182.9 | 22.8 | +3.1 | +607.84 | 0 | 0 |
| 2026/03/26 | 233 | -4.5 | -1.89 | 396 | 9,315.47 | 68 | 17.16 | 1,597.15 | 17.15 | 1,598.75 | 17.16 | +1.6 | +235.29 | 1 | 0.25 |
| 2026/03/25 | 237.5 | +4.5 | +1.93 | 293 | 6,926.25 | 92 | 31.38 | 2,171 | 31.34 | 2,173.85 | 31.39 | +2.85 | +309.78 | 0 | 0 |
| 2026/03/24 | 233 | +1 | +0.43 | 374 | 8,677.63 | 94 | 25.13 | 2,182.8 | 25.15 | 2,186.1 | 25.19 | +3.3 | +351.06 | 0 | 0 |
| 2026/03/23 | 232 | -4 | -1.69 | 292 | 6,817.72 | 81 | 27.73 | 1,892.3 | 27.76 | 1,888.55 | 27.7 | -3.75 | -462.96 | 0 | 0 |
| 2026/03/20 | 236 | -2 | -0.84 | 462 | 10,985.7 | 112 | 24.25 | 2,660.15 | 24.21 | 2,667.85 | 24.28 | +7.7 | +687.5 | 0 | 0 |
| 2026/03/19 | 238 | -4.5 | -1.86 | 503 | 12,013.91 | 54 | 10.75 | 1,290.25 | 10.74 | 1,293.95 | 10.77 | +3.7 | +685.19 | 6 | 1.19 |
| 2026/03/18 | 242.5 | +1.5 | +0.62 | 489 | 11,893.96 | 122 | 24.96 | 2,963.05 | 24.91 | 2,967.2 | 24.95 | +4.15 | +340.16 | 0 | 0 |
| 2026/03/17 | 241 | +1.5 | +0.63 | 346 | 8,376.1 | 70 | 20.21 | 1,693.2 | 20.21 | 1,691.7 | 20.2 | -1.5 | -214.29 | 0 | 0 |
| 2026/03/16 | 239.5 | -2 | -0.83 | 246 | 5,921.01 | 46 | 18.68 | 1,106.4 | 18.69 | 1,113.45 | 18.81 | +7.05 | +1,532.61 | 0 | 0 |
| 2026/03/13 | 241.5 | +2.5 | +1.05 | 282 | 6,782.88 | 55 | 19.53 | 1,313.8 | 19.37 | 1,321.3 | 19.48 | +7.5 | +1,363.64 | 0 | 0 |
| 2026/03/12 | 239 | -2 | -0.83 | 432 | 10,366.57 | 91 | 21.05 | 2,180.3 | 21.03 | 2,184.6 | 21.07 | +4.3 | +472.53 | 0 | 0 |
| 2026/03/11 | 241 | +9 | +3.88 | 502 | 12,108.81 | 107 | 21.3 | 2,579.5 | 21.3 | 2,581.45 | 21.32 | +1.95 | +182.24 | 0 | 0 |
| 2026/03/10 | 232 | +4.5 | +1.98 | 345 | 7,995.75 | 102 | 29.58 | 2,362.2 | 29.54 | 2,365 | 29.58 | +2.8 | +274.51 | 0 | 0 |
| 2026/03/09 | 227.5 | -16 | -6.57 | 723 | 16,434.02 | 215 | 29.74 | 4,884.6 | 29.72 | 4,900.6 | 29.82 | +16 | +744.19 | 1 | 0.14 |
| 2026/03/06 | 243.5 | +0.5 | +0.21 | 239 | 5,791.74 | 65 | 27.23 | 1,575.9 | 27.21 | 1,576.6 | 27.22 | +0.7 | +107.69 | 0 | 0 |
| 2026/03/05 | 243 | +5.5 | +2.32 | 535 | 12,883.83 | 186 | 34.78 | 4,470.9 | 34.7 | 4,475.95 | 34.74 | +5.05 | +271.51 | 0 | 0 |
| 2026/03/04 | 237.5 | -2 | -0.84 | 966 | 22,559.26 | 270 | 27.95 | 6,258.85 | 27.74 | 6,333.2 | 28.07 | +74.35 | +2,753.7 | 0 | 0 |
| 2026/03/03 | 239.5 | -3 | -1.24 | 506 | 12,193.73 | 171 | 33.8 | 4,122.55 | 33.81 | 4,131.1 | 33.88 | +8.55 | +500 | 0 | 0 |
| 2026/03/02 | 242.5 | -6 | -2.41 | 545 | 13,292.83 | 137 | 25.15 | 3,344.15 | 25.16 | 3,350.45 | 25.2 | +6.3 | +459.85 | 1 | 0.18 |
| 2026/02/26 | 248.5 | +2.5 | +1.02 | 945 | 23,626.17 | 208 | 22.01 | 5,177.95 | 21.92 | 5,197.5 | 22 | +19.55 | +939.9 | 0 | 0 |
| 2026/02/25 | 246 | -1 | -0.4 | 658 | 16,062.43 | 130 | 19.75 | 3,169.9 | 19.73 | 3,178.95 | 19.79 | +9.05 | +696.15 | 0 | 0 |
| 2026/02/24 | 247 | +3 | +1.23 | 1,187 | 29,327.95 | 214 | 18.02 | 5,271.15 | 17.97 | 5,292.8 | 18.05 | +21.65 | +1,011.68 | 0 | 0 |
| 2026/02/23 | 244 | +3 | +1.24 | 1,251 | 30,413.16 | 327 | 26.14 | 7,916.95 | 26.03 | 7,954.35 | 26.15 | +37.4 | +1,143.73 | 0 | 0 |
| 2026/02/11 | 241 | +12 | +5.24 | 1,546 | 36,830.93 | 426 | 27.55 | 10,071.05 | 27.34 | 10,158.75 | 27.58 | +87.7 | +2,058.69 | 5 | 0.32 |
| 2026/02/10 | 229 | +1 | +0.44 | 356 | 8,122.41 | 103 | 28.92 | 2,346.85 | 28.89 | 2,349.5 | 28.93 | +2.65 | +257.28 | 10 | 2.81 |
| 2026/02/09 | 228 | +3 | +1.33 | 294 | 6,757.2 | 91 | 30.98 | 2,093.45 | 30.98 | 2,096.1 | 31.02 | +2.65 | +291.21 | 0 | 0 |
| 2026/02/06 | 225 | -5 | -2.17 | 392 | 8,848.26 | 99 | 25.26 | 2,232.8 | 25.23 | 2,241.85 | 25.34 | +9.05 | +914.14 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
