2467
193.5
TWD+0.50 (0.26%)
2025.11.26收盤
志聖－現股當沖
志聖最新現股當沖狀況
整理志聖最新(2025/11/26) 當沖狀況。整體成交張數為923張，佔整體市場成交張數的41.05%。當日現股當沖之總損益為-24.7萬元、每張平均損益則為-268元。
開盤價
195
收盤價
193.5
當日範圍
192 - 198.5
成交張數
2,188
開盤價(昨)
188.5
收盤價(昨)
193
昨日範圍
185 - 195.5
成交張數(昨)
4,077
成交金額
4.27億
成交金額(昨)
7.82億
52週範圍
109.5 - 215
發行股數
2億
市值
303億
現股當沖－歷史逐日資訊
開盤價
195
收盤價
193.5
成交張數
2,188
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(%) | ||||||
| 2025/11/26 | 193.5 | +0.5 | +0.26 | 2,188 | 43,856.38 | 923 | 41.05 | 17,993 | 41.03 | 17,968.3 | 40.97 | -24.7 | -267.61 | 1 | 0.04 |
| 2025/11/25 | 193 | +13 | +7.22 | 4,077 | 78,235.93 | 1,371 | 33.63 | 26,110.4 | 33.37 | 26,292 | 33.61 | +181.6 | +1,324.58 | 2 | 0.05 |
| 2025/11/24 | 180 | +8.5 | +4.96 | 998 | 17,757.32 | 307 | 30.75 | 5,437.4 | 30.62 | 5,457.05 | 30.73 | +19.65 | +640.07 | 0 | 0 |
| 2025/11/21 | 171.5 | -5.5 | -3.11 | 864 | 15,087.07 | 338 | 39.1 | 5,915.5 | 39.21 | 5,917.3 | 39.22 | +1.8 | +53.25 | 0 | 0 |
| 2025/11/20 | 177 | +6.5 | +3.81 | 794 | 14,050.26 | 278 | 35.03 | 4,910.3 | 34.95 | 4,915.1 | 34.98 | +4.8 | +172.66 | 0 | 0 |
| 2025/11/19 | 170.5 | +0.5 | +0.29 | 555 | 9,444.74 | 212 | 38.18 | 3,601.6 | 38.13 | 3,609.45 | 38.22 | +7.85 | +370.28 | 0 | 0 |
| 2025/11/18 | 170 | -3 | -1.73 | 891 | 15,462.09 | 279 | 31.33 | 4,846.45 | 31.34 | 4,847.45 | 31.35 | +1 | +35.84 | 0 | 0 |
| 2025/11/17 | 173 | +1.5 | +0.87 | 551 | 9,554.92 | 203 | 36.85 | 3,511.05 | 36.75 | 3,522.4 | 36.86 | +11.35 | +559.11 | 0 | 0 |
| 2025/11/14 | 171.5 | -4.5 | -2.56 | 551 | 9,466.66 | 176 | 31.93 | 3,022.55 | 31.93 | 3,023.4 | 31.94 | +0.85 | +48.3 | 0 | 0 |
| 2025/11/13 | 176 | +0 | +0 | 463 | 8,091.14 | 131 | 28.3 | 2,288.1 | 28.28 | 2,295.35 | 28.37 | +7.25 | +553.44 | 5 | 1.08 |
| 2025/11/12 | 176 | -1.5 | -0.85 | 676 | 12,060.23 | 261 | 38.6 | 4,646.3 | 38.53 | 4,659.4 | 38.63 | +13.1 | +501.92 | 0 | 0 |
| 2025/11/11 | 177.5 | +2 | +1.14 | 432 | 7,666.43 | 87 | 20.13 | 1,543.6 | 20.13 | 1,543.65 | 20.14 | +0.05 | +5.75 | 0 | 0 |
| 2025/11/10 | 175.5 | +2.5 | +1.45 | 541 | 9,452.59 | 190 | 35.11 | 3,316.2 | 35.08 | 3,316.9 | 35.09 | +0.7 | +36.84 | 0 | 0 |
| 2025/11/07 | 173 | -6.5 | -3.62 | 779 | 13,585.56 | 278 | 35.67 | 4,864.65 | 35.81 | 4,863.7 | 35.8 | -0.95 | -34.17 | 1 | 0.13 |
| 2025/11/06 | 179.5 | +4.5 | +2.57 | 374 | 6,661.27 | 102 | 27.26 | 1,812.15 | 27.2 | 1,818.3 | 27.3 | +6.15 | +602.94 | 0 | 0 |
| 2025/11/05 | 175 | -3.5 | -1.96 | 643 | 11,252.06 | 243 | 37.81 | 4,239.5 | 37.68 | 4,263.3 | 37.89 | +23.8 | +979.42 | 0 | 0 |
| 2025/11/04 | 178.5 | -4 | -2.19 | 1,194 | 21,530.29 | 481 | 40.29 | 8,675.8 | 40.3 | 8,704.2 | 40.43 | +28.4 | +590.44 | 0 | 0 |
| 2025/11/03 | 182.5 | +5.5 | +3.11 | 1,612 | 29,338.15 | 409 | 25.37 | 7,375.85 | 25.14 | 7,438.15 | 25.35 | +62.3 | +1,523.23 | 0 | 0 |
| 2025/10/31 | 177 | +1 | +0.57 | 599 | 10,679.42 | 177 | 29.56 | 3,154.9 | 29.54 | 3,158.55 | 29.58 | +3.65 | +206.21 | 0 | 0 |
| 2025/10/30 | 176 | -5 | -2.76 | 829 | 14,628.44 | 249 | 30.02 | 4,394.1 | 30.04 | 4,404.9 | 30.11 | +10.8 | +433.73 | 0 | 0 |
| 2025/10/29 | 181 | +5.5 | +3.13 | 725 | 12,980.45 | 190 | 26.2 | 3,388.25 | 26.1 | 3,412.95 | 26.29 | +24.7 | +1,300 | 0 | 0 |
| 2025/10/28 | 175.5 | -3 | -1.68 | 636 | 11,205.9 | 112 | 17.6 | 1,969.55 | 17.58 | 1,977.15 | 17.64 | +7.6 | +678.57 | 0 | 0 |
| 2025/10/27 | 178.5 | +2 | +1.13 | 647 | 11,523.64 | 169 | 26.13 | 3,012.35 | 26.14 | 3,016.35 | 26.18 | +4 | +236.69 | 0 | 0 |
| 2025/10/23 | 176.5 | -6 | -3.29 | 799 | 14,203.54 | 133 | 16.64 | 2,366.85 | 16.66 | 2,371.35 | 16.7 | +4.5 | +338.35 | 1 | 0.13 |
| 2025/10/22 | 182.5 | +0.5 | +0.27 | 362 | 6,565.96 | 84 | 23.18 | 1,520.6 | 23.16 | 1,524 | 23.21 | +3.4 | +404.76 | 0 | 0 |
| 2025/10/21 | 182 | +1 | +0.55 | 458 | 8,333.77 | 135 | 29.46 | 2,456 | 29.47 | 2,456.25 | 29.47 | +0.25 | +18.52 | 0 | 0 |
| 2025/10/20 | 181 | +0 | +0 | 501 | 9,109.83 | 183 | 36.54 | 3,329.55 | 36.55 | 3,329.8 | 36.55 | +0.25 | +13.66 | 0 | 0 |
| 2025/10/17 | 181 | -10 | -5.24 | 1,539 | 28,139.77 | 276 | 17.93 | 5,063.35 | 17.99 | 5,057.1 | 17.97 | -6.25 | -226.45 | 0 | 0 |
| 2025/10/16 | 191 | +5 | +2.69 | 2,010 | 38,793.85 | 1,006 | 50.06 | 19,402.35 | 50.01 | 19,395.15 | 50 | -7.2 | -71.57 | 4 | 0.2 |
| 2025/10/15 | 186 | +8 | +4.49 | 991 | 18,320.51 | 337 | 33.99 | 6,197 | 33.83 | 6,232.05 | 34.02 | +35.05 | +1,040.06 | 1 | 0.1 |
| 2025/10/14 | 178 | -3.5 | -1.93 | 1,197 | 21,891.73 | 497 | 41.5 | 9,074.15 | 41.45 | 9,111.1 | 41.62 | +36.95 | +743.46 | 0 | 0 |
| 2025/10/13 | 181.5 | -2 | -1.09 | 778 | 13,903.1 | 217 | 27.89 | 3,853.2 | 27.71 | 3,874.5 | 27.87 | +21.3 | +981.57 | 1 | 0.13 |
| 2025/10/09 | 183.5 | -5.5 | -2.91 | 1,402 | 25,995.77 | 335 | 23.89 | 6,221.95 | 23.93 | 6,218.4 | 23.92 | -3.55 | -105.97 | 0 | 0 |
| 2025/10/08 | 189 | -4 | -2.07 | 1,400 | 26,280.56 | 647 | 46.23 | 12,144.45 | 46.21 | 12,186.3 | 46.37 | +41.85 | +646.83 | 1 | 0.07 |
| 2025/10/07 | 193 | +1.5 | +0.78 | 1,484 | 28,894.33 | 589 | 39.7 | 11,452.9 | 39.64 | 11,460.65 | 39.66 | +7.75 | +131.58 | 0 | 0 |
| 2025/10/03 | 191.5 | +2 | +1.06 | 703 | 13,410.85 | 260 | 37 | 4,956.1 | 36.96 | 4,961.3 | 36.99 | +5.2 | +200 | 4 | 0.57 |
| 2025/10/02 | 189.5 | +0 | +0 | 1,384 | 26,388.77 | 479 | 34.61 | 9,119 | 34.56 | 9,147.3 | 34.66 | +28.3 | +590.81 | 6 | 0.43 |
| 2025/10/01 | 189.5 | -2 | -1.04 | 675 | 12,851.95 | 248 | 36.74 | 4,729.5 | 36.8 | 4,728.55 | 36.79 | -0.95 | -38.31 | 0 | 0 |
| 2025/09/30 | 191.5 | +4.5 | +2.41 | 652 | 12,427.38 | 271 | 41.57 | 5,159.2 | 41.51 | 5,168.65 | 41.59 | +9.45 | +348.71 | 0 | 0 |
| 2025/09/26 | 187 | -7.5 | -3.86 | 1,508 | 28,508.02 | 604 | 40.06 | 11,442 | 40.14 | 11,449.75 | 40.16 | +7.75 | +128.31 | 1 | 0.07 |
| 2025/09/25 | 194.5 | -2.5 | -1.27 | 1,985 | 38,647.01 | 948 | 47.76 | 18,417.35 | 47.66 | 18,501.85 | 47.87 | +84.5 | +891.35 | 7 | 0.35 |
| 2025/09/24 | 197 | +0 | +0 | 3,402 | 67,870.67 | 2,014 | 59.2 | 40,161.55 | 59.17 | 40,193.6 | 59.22 | +32.05 | +159.14 | 6 | 0.18 |
| 2025/09/23 | 197 | +1 | +0.51 | 4,674 | 93,965.92 | 2,562 | 54.82 | 51,525.95 | 54.83 | 51,518.5 | 54.83 | -7.45 | -29.08 | 6 | 0.13 |
| 2025/09/22 | 196 | +2 | +1.03 | 1,058 | 20,796.01 | 415 | 39.22 | 8,153.15 | 39.21 | 8,160.35 | 39.24 | +7.2 | +173.49 | 0 | 0 |
| 2025/09/19 | 194 | +1 | +0.52 | 2,121 | 41,625.13 | 974 | 45.93 | 19,136.75 | 45.97 | 19,156.85 | 46.02 | +20.1 | +206.37 | 1 | 0.05 |
| 2025/09/18 | 193 | +3 | +1.58 | 1,849 | 35,726.07 | 965 | 52.19 | 18,606.6 | 52.08 | 18,644.1 | 52.19 | +37.5 | +388.6 | 5 | 0.27 |
| 2025/09/17 | 190 | +3 | +1.6 | 2,401 | 45,962.84 | 1,314 | 54.73 | 25,138.1 | 54.69 | 25,174.4 | 54.77 | +36.3 | +276.26 | 2 | 0.08 |
| 2025/09/16 | 187 | -2.5 | -1.32 | 2,221 | 41,446.52 | 762 | 34.31 | 14,214.75 | 34.3 | 14,268.6 | 34.43 | +53.85 | +706.69 | 1 | 0.05 |
| 2025/09/15 | 189.5 | -5.5 | -2.82 | 2,103 | 39,969.66 | 713 | 33.9 | 13,540.6 | 33.88 | 13,595.1 | 34.01 | +54.5 | +764.38 | 1 | 0.05 |
| 2025/09/12 | 195 | -3.5 | -1.76 | 3,398 | 67,557.29 | 1,447 | 42.58 | 28,787.65 | 42.61 | 28,880.65 | 42.75 | +93 | +642.71 | 2 | 0.06 |
| 2025/09/11 | 198.5 | -14 | -6.59 | 10,349 | 215,723.39 | 4,710 | 45.51 | 98,379.2 | 45.6 | 98,256 | 45.55 | -123.2 | -261.57 | 7 | 0.07 |
| 2025/09/10 | 212.5 | +11.5 | +5.72 | 10,256 | 218,390.29 | 5,050 | 49.24 | 107,287 | 49.13 | 107,674 | 49.3 | +387 | +766.34 | 11 | 0.11 |
| 2025/09/09 | 201 | -1 | -0.5 | 4,627 | 92,999.36 | 2,187 | 47.27 | 43,968.4 | 47.28 | 44,000 | 47.31 | +31.6 | +144.49 | 1 | 0.02 |
| 2025/09/08 | 202 | +13.5 | +7.16 | 4,727 | 92,962.44 | 2,140 | 45.28 | 41,920.75 | 45.09 | 42,131.7 | 45.32 | +210.95 | +985.75 | 3 | 0.06 |
| 2025/09/05 | 188.5 | +3 | +1.62 | 1,040 | 19,475.14 | 392 | 37.71 | 7,325.75 | 37.62 | 7,343.45 | 37.71 | +17.7 | +451.53 | 0 | 0 |
| 2025/09/04 | 185.5 | -5.5 | -2.88 | 1,741 | 32,696.66 | 725 | 41.64 | 13,633.65 | 41.7 | 13,626.85 | 41.68 | -6.8 | -93.79 | 2 | 0.11 |
| 2025/09/03 | 191 | +1.5 | +0.79 | 1,858 | 35,161.06 | 866 | 46.6 | 16,359 | 46.53 | 16,409.8 | 46.67 | +50.8 | +586.61 | 1 | 0.05 |
| 2025/09/02 | 189.5 | -5.5 | -2.82 | 3,196 | 60,989.81 | 1,727 | 54.03 | 32,982.15 | 54.08 | 33,038.15 | 54.17 | +56 | +324.26 | 2 | 0.06 |
| 2025/09/01 | 195 | -8.5 | -4.18 | 4,413 | 87,317.77 | 1,937 | 43.89 | 38,425.6 | 44.01 | 38,484.35 | 44.07 | +58.75 | +303.3 | 11 | 0.25 |
| 2025/08/29 | 203.5 | +2 | +0.99 | 5,457 | 111,115.69 | 2,698 | 49.44 | 54,909.2 | 49.42 | 55,008.25 | 49.51 | +99.05 | +367.12 | 13 | 0.24 |
| 2025/08/28 | 201.5 | -0.5 | -0.25 | 16,049 | 337,167.23 | 9,380 | 58.44 | 197,227.35 | 58.5 | 197,936.9 | 58.71 | +709.55 | +756.45 | 8 | 0.05 |
| 2025/08/27 | 202 | +18 | +9.78 | 10,120 | 200,594.75 | 4,436 | 43.84 | 87,374.05 | 43.56 | 87,955.65 | 43.85 | +581.6 | +1,311.09 | 4 | 0.04 |
| 2025/08/26 | 184 | +6 | +3.37 | 5,944 | 106,773.04 | 2,863 | 48.16 | 51,133.45 | 47.89 | 51,426.5 | 48.16 | +293.05 | +1,023.58 | 6 | 0.1 |
| 2025/08/25 | 178 | +10 | +5.95 | 7,674 | 135,210.69 | 4,331 | 56.44 | 76,214.15 | 56.37 | 76,389.75 | 56.5 | +175.6 | +405.45 | 7 | 0.09 |
| 2025/08/22 | 168 | -5 | -2.89 | 5,898 | 100,251.96 | 3,043 | 51.59 | 51,662.8 | 51.53 | 51,675.1 | 51.55 | +12.3 | +40.42 | 4 | 0.07 |
| 2025/08/21 | 173 | +15.5 | +9.84 | 4,906 | 82,671.68 | 1,700 | 34.65 | 28,315.75 | 34.25 | 28,626.5 | 34.63 | +310.75 | +1,827.94 | 4 | 0.08 |
| 2025/08/20 | 157.5 | -5.5 | -3.37 | 1,565 | 24,836.72 | 511 | 32.66 | 8,108.15 | 32.65 | 8,119.55 | 32.69 | +11.4 | +223.09 | 1 | 0.06 |
| 2025/08/19 | 163 | -3.5 | -2.1 | 2,113 | 34,908.95 | 870 | 41.18 | 14,373.4 | 41.17 | 14,366.5 | 41.15 | -6.9 | -79.31 | 1 | 0.05 |
| 2025/08/18 | 166.5 | +2.5 | +1.52 | 2,575 | 42,854.28 | 823 | 31.96 | 13,696.15 | 31.96 | 13,695.2 | 31.96 | -0.95 | -11.54 | 0 | 0 |
| 2025/08/15 | 164 | -0.5 | -0.3 | 1,970 | 32,313.32 | 716 | 36.35 | 11,744.75 | 36.35 | 11,773.25 | 36.43 | +28.5 | +398.04 | 0 | 0 |
| 2025/08/14 | 164.5 | -4.5 | -2.66 | 5,953 | 98,859.49 | 2,468 | 41.46 | 40,980.95 | 41.45 | 41,033.5 | 41.51 | +52.55 | +212.93 | 0 | 0 |
| 2025/08/13 | 169 | +12 | +7.64 | 6,610 | 107,965.81 | 2,760 | 41.75 | 44,615.15 | 41.32 | 45,260.05 | 41.92 | +644.9 | +2,336.59 | 9 | 0.14 |
| 2025/08/12 | 157 | +1.5 | +0.96 | 1,069 | 16,703.46 | 453 | 42.39 | 7,081.85 | 42.4 | 7,091.85 | 42.46 | +10 | +220.75 | 0 | 0 |
| 2025/08/11 | 155.5 | +0.5 | +0.32 | 1,682 | 26,170.73 | 637 | 37.87 | 9,877.4 | 37.74 | 9,911.9 | 37.87 | +34.5 | +541.6 | 0 | 0 |
| 2025/08/08 | 155 | +5 | +3.33 | 4,308 | 67,578.07 | 2,367 | 54.94 | 37,032 | 54.8 | 37,126.9 | 54.94 | +94.9 | +400.93 | 6 | 0.14 |
| 2025/08/07 | 150 | +5.5 | +3.81 | 3,271 | 49,606.11 | 1,963 | 60.02 | 29,750.45 | 59.97 | 29,740.05 | 59.95 | -10.4 | -52.98 | 1 | 0.03 |
| 2025/08/06 | 144.5 | -3 | -2.03 | 400 | 5,810.89 | 56 | 13.99 | 816.1 | 14.04 | 814.3 | 14.01 | -1.8 | -321.43 | 1 | 0.25 |
| 2025/08/05 | 147.5 | +0.5 | +0.34 | 656 | 9,754.3 | 251 | 38.29 | 3,739.55 | 38.34 | 3,732 | 38.26 | -7.55 | -300.8 | 0 | 0 |
| 2025/08/04 | 147 | -0.5 | -0.34 | 391 | 5,736.86 | 134 | 34.27 | 1,963.15 | 34.22 | 1,967.25 | 34.29 | +4.1 | +305.97 | 1 | 0.26 |
| 2025/08/01 | 147.5 | +2.5 | +1.72 | 446 | 6,519.51 | 138 | 30.91 | 2,011.7 | 30.86 | 2,009.85 | 30.83 | -1.85 | -134.06 | 0 | 0 |
| 2025/07/31 | 145 | -1 | -0.68 | 508 | 7,371.92 | 147 | 28.93 | 2,132.85 | 28.93 | 2,134.95 | 28.96 | +2.1 | +142.86 | 0 | 0 |
| 2025/07/30 | 146 | -0.5 | -0.34 | 805 | 11,716.31 | 325 | 40.38 | 4,725.3 | 40.33 | 4,740.25 | 40.46 | +14.95 | +460 | 0 | 0 |
| 2025/07/29 | 146.5 | -3.5 | -2.33 | 970 | 14,235.35 | 248 | 25.57 | 3,640.25 | 25.57 | 3,646.9 | 25.62 | +6.65 | +268.15 | 0 | 0 |
| 2025/07/28 | 150 | +0 | +0 | 610 | 9,205.12 | 213 | 34.9 | 3,208.55 | 34.86 | 3,216.2 | 34.94 | +7.65 | +359.15 | 1 | 0.16 |
| 2025/07/25 | 150 | -3.5 | -2.28 | 718 | 10,850.5 | 180 | 25.07 | 2,725.9 | 25.12 | 2,721.1 | 25.08 | -4.8 | -266.67 | 0 | 0 |
| 2025/07/24 | 153.5 | +0 | +0 | 1,362 | 21,057.15 | 766 | 56.25 | 11,845.6 | 56.25 | 11,855.25 | 56.3 | +9.65 | +125.98 | 0 | 0 |
| 2025/07/23 | 153.5 | -1.5 | -0.97 | 2,192 | 33,616.55 | 1,184 | 54 | 18,136.35 | 53.95 | 18,187.7 | 54.1 | +51.35 | +433.7 | 3 | 0.14 |
| 2025/07/22 | 155 | -5 | -3.12 | 7,019 | 111,140.71 | 4,212 | 60.01 | 66,706.1 | 60.02 | 66,613.95 | 59.94 | -92.15 | -218.78 | 10 | 0.14 |
| 2025/07/21 | 160 | +8.5 | +5.61 | 8,210 | 134,812.5 | 4,906 | 59.76 | 80,452.6 | 59.68 | 80,630.7 | 59.81 | +178.1 | +363.02 | 3 | 0.04 |
| 2025/07/18 | 151.5 | -3.5 | -2.26 | 1,185 | 18,187.84 | 455 | 38.4 | 6,981.9 | 38.39 | 7,007.75 | 38.53 | +25.85 | +568.13 | 1 | 0.08 |
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。
