2467
273.5
TWD-3.00 (-1.08%)
2026.02.06收盤
志聖－現股當沖
志聖最新現股當沖狀況
整理志聖最新(2026/02/05) 當沖狀況。整體成交張數為2,903張，佔整體市場成交張數的54.15%。當日現股當沖之總損益為+127萬元、每張平均損益則為+438元。
開盤價
274
收盤價
273.5
當日範圍
262.5 - 279.5
成交張數
5,007
開盤價(昨)
273
收盤價(昨)
276.5
昨日範圍
271 - 283.5
成交張數(昨)
5,361
成交金額
13.62億
成交金額(昨)
14.92億
52週範圍
109.5 - 279.5
發行股數
2億
市值
429億
現股當沖－歷史逐日資訊
開盤價
274
收盤價
273.5
成交張數
5,007
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 | 276.5 | -0.5 | -0.18 | 5,361 | 149,172.33 | 2,903 | 54.15 | 80,719.1 | 54.11 | 80,846.35 | 54.2 | +127.25 | +438.34 | 3 | 0.06 |
| 2026/02/04 | 277 | +10.5 | +3.94 | 8,183 | 222,658.89 | 4,389 | 53.63 | 118,885.7 | 53.39 | 119,648.65 | 53.74 | +762.95 | +1,738.32 | 9 | 0.11 |
| 2026/02/03 | 266.5 | +24 | +9.9 | 7,413 | 194,706.84 | 2,929 | 39.51 | 76,564.25 | 39.32 | 77,163 | 39.63 | +598.75 | +2,044.21 | 3 | 0.04 |
| 2026/02/02 | 242.5 | +4.5 | +1.89 | 2,097 | 50,556.22 | 942 | 44.92 | 22,652.35 | 44.81 | 22,729.7 | 44.96 | +77.35 | +821.13 | 1 | 0.05 |
| 2026/01/30 | 238 | -19 | -7.39 | 2,648 | 64,128.54 | 864 | 32.62 | 21,011.4 | 32.76 | 20,966.9 | 32.7 | -44.5 | -515.05 | 1 | 0.04 |
| 2026/01/29 | 257 | +14 | +5.76 | 3,698 | 93,065.89 | 1,227 | 33.18 | 30,568.15 | 32.85 | 30,863.35 | 33.16 | +295.2 | +2,405.87 | 0 | 0 |
| 2026/01/28 | 243 | +6 | +2.53 | 1,853 | 45,317.3 | 714 | 38.52 | 17,439.35 | 38.48 | 17,506.25 | 38.63 | +66.9 | +936.97 | 1 | 0.05 |
| 2026/01/27 | 237 | +3 | +1.28 | 1,186 | 28,305.59 | 369 | 31.1 | 8,799.55 | 31.09 | 8,811.35 | 31.13 | +11.8 | +319.78 | 0 | 0 |
| 2026/01/26 | 234 | -3 | -1.27 | 1,922 | 44,894.86 | 580 | 30.18 | 13,540.9 | 30.16 | 13,583.55 | 30.26 | +42.65 | +735.34 | 0 | 0 |
| 2026/01/23 | 237 | -10.5 | -4.24 | 4,678 | 110,485.7 | 1,421 | 30.38 | 33,597 | 30.41 | 33,632.45 | 30.44 | +35.45 | +249.47 | 1 | 0.02 |
| 2026/01/22 | 247.5 | -7.5 | -2.94 | 3,425 | 85,765.18 | 1,240 | 36.21 | 31,220.5 | 36.4 | 31,203.5 | 36.38 | -17 | -137.1 | 2 | 0.06 |
| 2026/01/21 | 255 | +5.5 | +2.2 | 3,223 | 82,851.78 | 1,292 | 40.08 | 33,170.55 | 40.04 | 33,213.2 | 40.09 | +42.65 | +330.11 | 2 | 0.06 |
| 2026/01/20 | 249.5 | +4.5 | +1.84 | 1,244 | 30,759.52 | 365 | 29.35 | 9,002.65 | 29.27 | 9,056.8 | 29.44 | +54.15 | +1,483.56 | 0 | 0 |
| 2026/01/19 | 245 | -5 | -2 | 2,292 | 55,951.08 | 559 | 24.39 | 13,653.9 | 24.4 | 13,678.95 | 24.45 | +25.05 | +448.12 | 0 | 0 |
| 2026/01/16 | 250 | -6 | -2.34 | 3,212 | 82,104.97 | 1,543 | 48.03 | 39,693.9 | 48.35 | 39,493.3 | 48.1 | -200.6 | -1,300.06 | 2 | 0.06 |
| 2026/01/15 | 256 | +2 | +0.79 | 1,071 | 27,391.99 | 500 | 46.67 | 12,771.95 | 46.63 | 12,801.2 | 46.73 | +29.25 | +585 | 1 | 0.09 |
| 2026/01/14 | 254 | -2.5 | -0.97 | 1,862 | 48,017.48 | 801 | 43.02 | 20,686.6 | 43.08 | 20,670.85 | 43.05 | -15.75 | -196.63 | 4 | 0.21 |
| 2026/01/13 | 256.5 | +2.5 | +0.98 | 2,455 | 63,115.76 | 1,269 | 51.7 | 32,609.85 | 51.67 | 32,678.5 | 51.78 | +68.65 | +540.98 | 1 | 0.04 |
| 2026/01/12 | 254 | -5 | -1.93 | 3,026 | 76,978.53 | 1,411 | 46.62 | 35,878.3 | 46.61 | 35,985.55 | 46.75 | +107.25 | +760.1 | 1 | 0.03 |
| 2026/01/09 | 259 | -2 | -0.77 | 4,194 | 109,716.27 | 2,315 | 55.2 | 60,353.25 | 55.01 | 60,681.8 | 55.31 | +328.55 | +1,419.22 | 3 | 0.07 |
| 2026/01/08 | 261 | -2 | -0.76 | 3,541 | 91,129.45 | 1,355 | 38.27 | 34,773.85 | 38.16 | 35,048.75 | 38.46 | +274.9 | +2,028.78 | 0 | 0 |
| 2026/01/07 | 263 | -4 | -1.5 | 2,362 | 62,870.95 | 1,119 | 47.38 | 29,760.6 | 47.34 | 29,816.7 | 47.43 | +56.1 | +501.34 | 1 | 0.04 |
| 2026/01/06 | 267 | -12.5 | -4.47 | 3,726 | 101,419.49 | 1,478 | 39.67 | 40,306.45 | 39.74 | 40,272.65 | 39.71 | -33.8 | -228.69 | 2 | 0.05 |
| 2026/01/05 | 279.5 | +9.5 | +3.52 | 6,874 | 189,619.95 | 3,947 | 57.42 | 108,425.6 | 57.18 | 109,145.7 | 57.56 | +720.1 | +1,824.42 | 6 | 0.09 |
| 2026/01/02 | 270 | +19.5 | +7.78 | 6,693 | 178,708.51 | 3,694 | 55.19 | 98,209.1 | 54.95 | 98,797.8 | 55.28 | +588.7 | +1,593.67 | 8 | 0.12 |
| 2025/12/31 | 250.5 | +5 | +2.04 | 6,797 | 171,965.11 | 3,579 | 52.65 | 90,368.5 | 52.55 | 90,589.7 | 52.68 | +221.2 | +618.05 | 6 | 0.09 |
| 2025/12/30 | 245.5 | +2.5 | +1.03 | 2,125 | 51,588.58 | 909 | 42.78 | 21,989.3 | 42.62 | 22,084.8 | 42.81 | +95.5 | +1,050.61 | 1 | 0.05 |
| 2025/12/29 | 243 | +6 | +2.53 | 2,819 | 67,940.12 | 1,197 | 42.46 | 28,700.25 | 42.24 | 28,886.6 | 42.52 | +186.35 | +1,556.81 | 0 | 0 |
| 2025/12/26 | 237 | +4 | +1.72 | 2,182 | 52,041.25 | 1,032 | 47.31 | 24,625.5 | 47.32 | 24,627.85 | 47.32 | +2.35 | +22.77 | 0 | 0 |
| 2025/12/19 | 223.5 | -3 | -1.32 | 1,906 | 43,498.19 | 909 | 47.68 | 20,744 | 47.69 | 20,831.85 | 47.89 | +87.85 | +966.45 | 0 | 0 |
| 2025/12/18 | 226.5 | -6 | -2.58 | 1,640 | 37,378.41 | 554 | 33.78 | 12,619.25 | 33.76 | 12,622.35 | 33.77 | +3.1 | +55.96 | 2 | 0.12 |
| 2025/12/17 | 232.5 | -9 | -3.73 | 4,216 | 99,493.68 | 2,200 | 52.18 | 51,929.4 | 52.19 | 52,036.05 | 52.3 | +106.65 | +484.77 | 1 | 0.02 |
| 2025/12/16 | 241.5 | -4 | -1.63 | 3,941 | 95,487.73 | 2,008 | 50.95 | 48,747.2 | 51.05 | 48,770.5 | 51.08 | +23.3 | +116.04 | 4 | 0.1 |
| 2025/12/15 | 245.5 | +1 | +0.41 | 5,597 | 136,971.97 | 3,142 | 56.14 | 76,873.65 | 56.12 | 76,903.9 | 56.15 | +30.25 | +96.28 | 0 | 0 |
| 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 |
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。
