2467
149
TWD+2.50 (1.71%)
2025.04.02收盤
志聖－現股當沖
志聖最新現股當沖狀況
整理志聖最新(2025/04/02) 當沖狀況。整體成交張數為148張，佔整體市場成交張數的45.33%。當日現股當沖之總損益為+5.85萬元、每張平均損益則為+395元。
開盤價
145.5
收盤價
149
當日範圍
145 - 149.5
成交張數
327
開盤價(昨)
145.5
收盤價(昨)
146.5
昨日範圍
143.5 - 148
成交張數(昨)
531
成交金額
4841.24萬
成交金額(昨)
7776.06萬
52週範圍
118 - 250
發行股數
2億
市值
234億
現股當沖－歷史逐日資訊
開盤價
145.5
收盤價
149
成交張數
327
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(%) | ||||||
| 2025/04/02 | 149 | +2.5 | +1.71 | 327 | 4,833.9 | 148 | 45.33 | 2,183.85 | 45.18 | 2,189.7 | 45.3 | +5.85 | +395.27 | 0 | 0 |
| 2025/04/01 | 146.5 | +2.5 | +1.74 | 531 | 7,779.24 | 256 | 48.19 | 3,741.35 | 48.09 | 3,741.6 | 48.1 | +0.25 | +9.77 | 0 | 0 |
| 2025/03/31 | 144 | -10 | -6.49 | 1,418 | 20,634.67 | 368 | 25.94 | 5,347.85 | 25.92 | 5,374.45 | 26.05 | +26.6 | +722.83 | 1 | 0.07 |
| 2025/03/28 | 154 | -6.5 | -4.05 | 933 | 14,584.17 | 262 | 28.1 | 4,163.9 | 28.55 | 4,099.5 | 28.11 | -64.4 | -2,458.02 | 12 | 1.29 |
| 2025/03/27 | 160.5 | -4 | -2.43 | 384 | 6,163.57 | 55 | 14.33 | 885.75 | 14.37 | 883.4 | 14.33 | -2.35 | -427.27 | 2 | 0.52 |
| 2025/03/26 | 164.5 | -1.5 | -0.9 | 204 | 3,368.45 | 37 | 18.18 | 614.4 | 18.24 | 612.05 | 18.17 | -2.35 | -635.14 | 0 | 0 |
| 2025/03/25 | 166 | -1.5 | -0.9 | 270 | 4,529.32 | 73 | 27.07 | 1,235.6 | 27.28 | 1,223 | 27 | -12.6 | -1,726.03 | 0 | 0 |
| 2025/03/24 | 167.5 | -1.5 | -0.89 | 184 | 3,095.61 | 32 | 17.4 | 542.15 | 17.51 | 538.3 | 17.39 | -3.85 | -1,203.12 | 0 | 0 |
| 2025/03/21 | 169 | -4 | -2.31 | 271 | 4,616.61 | 63 | 23.21 | 1,074.7 | 23.28 | 1,074.15 | 23.27 | -0.55 | -87.3 | 0 | 0 |
| 2025/03/20 | 173 | +3 | +1.76 | 363 | 6,262.58 | 148 | 40.75 | 2,552.45 | 40.76 | 2,550 | 40.72 | -2.45 | -165.54 | 0 | 0 |
| 2025/03/19 | 170 | +1.5 | +0.89 | 647 | 11,090.32 | 241 | 37.23 | 4,119 | 37.14 | 4,129.95 | 37.24 | +10.95 | +454.36 | 0 | 0 |
| 2025/03/18 | 168.5 | -1 | -0.59 | 248 | 4,192.86 | 78 | 31.51 | 1,323.2 | 31.56 | 1,322.2 | 31.53 | -1 | -128.21 | 0 | 0 |
| 2025/03/17 | 169.5 | +1.5 | +0.89 | 300 | 5,100.76 | 108 | 36 | 1,835 | 35.98 | 1,836.85 | 36.01 | +1.85 | +171.3 | 0 | 0 |
| 2025/03/14 | 168 | +0.5 | +0.3 | 388 | 6,492.73 | 157 | 40.48 | 2,624.35 | 40.42 | 2,629.4 | 40.5 | +5.05 | +321.66 | 0 | 0 |
| 2025/03/13 | 167.5 | -0.5 | -0.3 | 318 | 5,399.14 | 130 | 40.83 | 2,203.05 | 40.8 | 2,202.1 | 40.79 | -0.95 | -73.08 | 1 | 0.31 |
| 2025/03/12 | 168 | +3.5 | +2.13 | 337 | 5,630.39 | 128 | 37.96 | 2,132.85 | 37.88 | 2,136.7 | 37.95 | +3.85 | +300.78 | 0 | 0 |
| 2025/03/11 | 164.5 | -5 | -2.95 | 778 | 12,687.67 | 263 | 33.83 | 4,272.75 | 33.68 | 4,296.8 | 33.87 | +24.05 | +914.45 | 1 | 0.13 |
| 2025/03/10 | 169.5 | +0 | +0 | 338 | 5,745.28 | 124 | 36.7 | 2,104.85 | 36.64 | 2,109.85 | 36.72 | +5 | +403.23 | 0 | 0 |
| 2025/03/07 | 169.5 | -2.5 | -1.45 | 360 | 6,097.95 | 90 | 24.98 | 1,520.75 | 24.94 | 1,528.4 | 25.06 | +7.65 | +850 | 0 | 0 |
| 2025/03/06 | 172 | -2.5 | -1.43 | 360 | 6,239.56 | 108 | 30.02 | 1,876.85 | 30.08 | 1,875.55 | 30.06 | -1.3 | -120.37 | 0 | 0 |
| 2025/03/05 | 174.5 | +1.5 | +0.87 | 473 | 8,249.71 | 191 | 40.38 | 3,324.9 | 40.3 | 3,329.1 | 40.35 | +4.2 | +219.9 | 0 | 0 |
| 2025/03/04 | 173 | +3 | +1.76 | 961 | 16,243.5 | 356 | 37.03 | 5,936.2 | 36.55 | 6,037.65 | 37.17 | +101.45 | +2,849.72 | 1 | 0.1 |
| 2025/03/03 | 170 | -10.5 | -5.82 | 1,269 | 21,778.09 | 328 | 25.85 | 5,637.75 | 25.89 | 5,656.7 | 25.97 | +18.95 | +577.74 | 1 | 0.08 |
| 2025/02/27 | 180.5 | -0.5 | -0.28 | 657 | 11,983.19 | 268 | 40.76 | 4,894.75 | 40.85 | 4,885.5 | 40.77 | -9.25 | -345.15 | 1 | 0.15 |
| 2025/02/26 | 181 | -0.5 | -0.28 | 447 | 8,131.75 | 163 | 36.46 | 2,966.4 | 36.48 | 2,966.15 | 36.48 | -0.25 | -15.34 | 0 | 0 |
| 2025/02/25 | 181.5 | -5.5 | -2.94 | 656 | 11,996.97 | 132 | 20.11 | 2,423.5 | 20.2 | 2,416.85 | 20.15 | -6.65 | -503.79 | 0 | 0 |
| 2025/02/24 | 187 | -4 | -2.09 | 641 | 11,962.92 | 226 | 35.27 | 4,221.35 | 35.29 | 4,224.5 | 35.31 | +3.15 | +139.38 | 0 | 0 |
| 2025/02/21 | 191 | +1.5 | +0.79 | 788 | 15,033.06 | 267 | 33.9 | 5,094.8 | 33.89 | 5,095.8 | 33.9 | +1 | +37.45 | 0 | 0 |
| 2025/02/20 | 189.5 | +1.5 | +0.8 | 723 | 13,681.48 | 301 | 41.63 | 5,687.45 | 41.57 | 5,701.05 | 41.67 | +13.6 | +451.83 | 5 | 0.69 |
| 2025/02/19 | 188 | +2 | +1.08 | 2,040 | 38,704.96 | 1,153 | 56.51 | 21,852.15 | 56.46 | 21,941.1 | 56.69 | +88.95 | +771.47 | 12 | 0.59 |
| 2025/02/18 | 186 | +3.5 | +1.92 | 732 | 13,507.13 | 253 | 34.56 | 4,657.05 | 34.48 | 4,664.9 | 34.54 | +7.85 | +310.28 | 0 | 0 |
| 2025/02/17 | 182.5 | +1 | +0.55 | 424 | 7,781.36 | 208 | 49.01 | 3,812.55 | 49 | 3,812.9 | 49 | +0.35 | +16.83 | 1 | 0.24 |
| 2025/02/14 | 181.5 | +0 | +0 | 359 | 6,529.96 | 128 | 35.65 | 2,325 | 35.61 | 2,331.55 | 35.71 | +6.55 | +511.72 | 0 | 0 |
| 2025/02/13 | 181.5 | +2 | +1.11 | 683 | 12,461.48 | 259 | 37.93 | 4,713.1 | 37.82 | 4,724.4 | 37.91 | +11.3 | +436.29 | 0 | 0 |
| 2025/02/12 | 179.5 | +0 | +0 | 738 | 13,416.68 | 378 | 51.23 | 6,872.6 | 51.22 | 6,866.45 | 51.18 | -6.15 | -162.7 | 0 | 0 |
| 2025/02/11 | 179.5 | +1.5 | +0.84 | 693 | 12,515.96 | 290 | 41.83 | 5,230.9 | 41.79 | 5,238.5 | 41.85 | +7.6 | +262.07 | 1 | 0.14 |
| 2025/02/10 | 178 | -10 | -5.32 | 1,440 | 25,970.93 | 240 | 16.67 | 4,334.45 | 16.69 | 4,346.35 | 16.74 | +11.9 | +495.83 | 1 | 0.07 |
| 2025/02/07 | 188 | -0.5 | -0.27 | 355 | 6,669.17 | 112 | 31.54 | 2,102.25 | 31.52 | 2,105.45 | 31.57 | +3.2 | +285.71 | 0 | 0 |
| 2025/02/06 | 188.5 | +2 | +1.07 | 390 | 7,354.21 | 209 | 53.63 | 3,944.25 | 53.63 | 3,947.05 | 53.67 | +2.8 | +133.97 | 0 | 0 |
| 2025/02/05 | 186.5 | +2.5 | +1.36 | 435 | 8,151.29 | 200 | 45.93 | 3,742.55 | 45.91 | 3,741.6 | 45.9 | -0.95 | -47.5 | 0 | 0 |
| 2025/02/04 | 184 | -6 | -3.16 | 1,068 | 19,729.45 | 470 | 44.02 | 8,696.45 | 44.08 | 8,719.75 | 44.2 | +23.3 | +495.74 | 0 | 0 |
| 2025/02/03 | 190 | -3.5 | -1.81 | 861 | 16,175.13 | 411 | 47.71 | 7,713.35 | 47.69 | 7,729.65 | 47.79 | +16.3 | +396.59 | 1 | 0.12 |
| 2025/01/22 | 193.5 | +1.5 | +0.78 | 390 | 7,525.01 | 152 | 39.02 | 2,934.25 | 38.99 | 2,939.15 | 39.06 | +4.9 | +322.37 | 1 | 0.26 |
| 2025/01/21 | 192 | -2 | -1.03 | 741 | 14,365.72 | 447 | 60.35 | 8,681.8 | 60.43 | 8,673.9 | 60.38 | -7.9 | -176.73 | 0 | 0 |
| 2025/01/20 | 194 | +5.5 | +2.92 | 701 | 13,460.57 | 235 | 33.53 | 4,491.3 | 33.37 | 4,512.9 | 33.53 | +21.6 | +919.15 | 0 | 0 |
| 2025/01/17 | 188.5 | -4.5 | -2.33 | 1,196 | 22,868.01 | 685 | 57.27 | 13,116.8 | 57.36 | 13,111 | 57.33 | -5.8 | -84.67 | 1 | 0.08 |
| 2025/01/16 | 193 | +7 | +3.76 | 1,478 | 28,673.78 | 701 | 47.42 | 13,554.15 | 47.27 | 13,584.5 | 47.38 | +30.35 | +432.95 | 0 | 0 |
| 2025/01/15 | 186 | -3 | -1.59 | 664 | 12,417.41 | 333 | 50.15 | 6,232.15 | 50.19 | 6,241.55 | 50.26 | +9.4 | +282.28 | 0 | 0 |
| 2025/01/14 | 189 | +7.5 | +4.13 | 1,232 | 22,833.44 | 488 | 39.6 | 8,996.1 | 39.4 | 9,031.5 | 39.55 | +35.4 | +725.41 | 2 | 0.16 |
| 2025/01/13 | 181.5 | -9 | -4.72 | 1,437 | 26,347.95 | 585 | 40.72 | 10,748.8 | 40.8 | 10,777.9 | 40.91 | +29.1 | +497.44 | 2 | 0.14 |
| 2025/01/10 | 190.5 | +0.5 | +0.26 | 1,315 | 24,989.55 | 622 | 47.3 | 11,774.9 | 47.12 | 11,842.6 | 47.39 | +67.7 | +1,088.42 | 1 | 0.08 |
| 2025/01/09 | 190 | -10 | -5 | 1,600 | 31,111.53 | 314 | 19.63 | 6,141.2 | 19.74 | 6,134 | 19.72 | -7.2 | -229.3 | 1 | 0.06 |
| 2025/01/08 | 200 | -4.5 | -2.2 | 1,269 | 25,357.76 | 598 | 47.13 | 11,956.25 | 47.15 | 11,956.9 | 47.15 | +0.65 | +10.87 | 1 | 0.08 |
| 2025/01/07 | 204.5 | +7 | +3.54 | 2,037 | 41,499.76 | 789 | 38.74 | 15,999.6 | 38.55 | 16,067.1 | 38.72 | +67.5 | +855.51 | 2 | 0.1 |
| 2025/01/06 | 197.5 | -1.5 | -0.75 | 1,674 | 33,140.62 | 595 | 35.54 | 11,816.05 | 35.65 | 11,824.85 | 35.68 | +8.8 | +147.9 | 1 | 0.06 |
| 2025/01/03 | 199 | -1.5 | -0.75 | 1,416 | 28,343.35 | 554 | 39.13 | 11,133.75 | 39.28 | 11,117.6 | 39.22 | -16.15 | -291.52 | 3 | 0.21 |
| 2025/01/02 | 200.5 | -6 | -2.91 | 1,557 | 31,435.3 | 345 | 22.15 | 6,998.4 | 22.26 | 6,954.05 | 22.12 | -44.35 | -1,285.51 | 0 | 0 |
| 2024/12/31 | 206.5 | +1.5 | +0.73 | 593 | 12,142.53 | 215 | 36.27 | 4,404.25 | 36.27 | 4,412.5 | 36.34 | +8.25 | +383.72 | 0 | 0 |
| 2024/12/30 | 205 | -3 | -1.44 | 1,732 | 36,081.44 | 868 | 50.11 | 18,169.9 | 50.36 | 18,168.2 | 50.35 | -1.7 | -19.59 | 1 | 0.06 |
| 2024/12/27 | 208 | +0.5 | +0.24 | 800 | 16,635.58 | 314 | 39.27 | 6,526.45 | 39.23 | 6,547.8 | 39.36 | +21.35 | +679.94 | 0 | 0 |
| 2024/12/26 | 207.5 | -4.5 | -2.12 | 1,162 | 24,196.14 | 287 | 24.7 | 5,993.8 | 24.77 | 5,993.1 | 24.77 | -0.7 | -24.39 | 2 | 0.17 |
| 2024/12/25 | 212 | +2.5 | +1.19 | 1,181 | 25,258.52 | 685 | 58 | 14,644.55 | 57.98 | 14,630 | 57.92 | -14.55 | -212.41 | 2 | 0.17 |
| 2024/12/24 | 209.5 | -3 | -1.41 | 766 | 16,157.17 | 351 | 45.84 | 7,421.55 | 45.93 | 7,419.65 | 45.92 | -1.9 | -54.13 | 0 | 0 |
| 2024/12/23 | 212.5 | +6.5 | +3.16 | 1,576 | 33,610.07 | 591 | 37.49 | 12,575.95 | 37.42 | 12,593.05 | 37.47 | +17.1 | +289.34 | 0 | 0 |
| 2024/12/20 | 206 | -8.5 | -3.96 | 1,483 | 31,048.33 | 566 | 38.17 | 11,863.05 | 38.21 | 11,899.3 | 38.33 | +36.25 | +640.46 | 0 | 0 |
| 2024/12/19 | 214.5 | -0.5 | -0.23 | 1,098 | 23,316.07 | 478 | 43.55 | 10,135.05 | 43.47 | 10,152.9 | 43.54 | +17.85 | +373.43 | 0 | 0 |
| 2024/12/18 | 215 | +1 | +0.47 | 1,420 | 30,150.34 | 767 | 54 | 16,246.9 | 53.89 | 16,288.55 | 54.02 | +41.65 | +543.02 | 1 | 0.07 |
| 2024/12/17 | 214 | +14 | +7 | 2,320 | 48,699.53 | 795 | 34.27 | 16,601.35 | 34.09 | 16,632.4 | 34.15 | +31.05 | +390.57 | 6 | 0.26 |
| 2024/12/16 | 200 | -8 | -3.85 | 1,474 | 30,003.07 | 549 | 37.24 | 11,220.65 | 37.4 | 11,187.75 | 37.29 | -32.9 | -599.27 | 2 | 0.14 |
| 2024/12/13 | 208 | -2 | -0.95 | 1,176 | 24,450.18 | 518 | 44.06 | 10,780.85 | 44.09 | 10,797.05 | 44.16 | +16.2 | +312.74 | 4 | 0.34 |
| 2024/12/12 | 210 | -4.5 | -2.1 | 1,685 | 35,830.16 | 864 | 51.27 | 18,399.7 | 51.35 | 18,387.95 | 51.32 | -11.75 | -136 | 1 | 0.06 |
| 2024/12/11 | 214.5 | +4 | +1.9 | 2,033 | 43,128.73 | 1,040 | 51.16 | 22,000.8 | 51.01 | 22,043.3 | 51.11 | +42.5 | +408.65 | 1 | 0.05 |
| 2024/12/10 | 210.5 | +3.5 | +1.69 | 7,146 | 154,807.34 | 4,746 | 66.41 | 102,998.45 | 66.53 | 102,633.35 | 66.3 | -365.1 | -769.28 | 9 | 0.13 |
| 2024/12/09 | 207 | -2 | -0.96 | 741 | 15,435.07 | 395 | 53.32 | 8,246.5 | 53.43 | 8,235.65 | 53.36 | -10.85 | -274.68 | 0 | 0 |
| 2024/12/06 | 209 | -2 | -0.95 | 821 | 17,246.36 | 424 | 51.67 | 8,917.1 | 51.7 | 8,919.5 | 51.72 | +2.4 | +56.6 | 0 | 0 |
| 2024/12/05 | 211 | -2.5 | -1.17 | 1,925 | 40,909.79 | 1,174 | 61 | 24,958.4 | 61.01 | 24,984.2 | 61.07 | +25.8 | +219.76 | 2 | 0.1 |
| 2024/12/04 | 213.5 | +3.5 | +1.67 | 1,076 | 22,926.06 | 453 | 42.1 | 9,641.9 | 42.06 | 9,653.5 | 42.11 | +11.6 | +256.07 | 0 | 0 |
| 2024/12/03 | 210 | +0 | +0 | 2,105 | 44,529.77 | 1,195 | 56.77 | 25,271.95 | 56.75 | 25,272.8 | 56.75 | +0.85 | +7.11 | 15 | 0.71 |
| 2024/12/02 | 210 | +11 | +5.53 | 3,170 | 66,316.21 | 1,413 | 44.57 | 29,349.9 | 44.26 | 29,520.65 | 44.51 | +170.75 | +1,208.42 | 4 | 0.13 |
| 2024/11/29 | 199 | +0 | +0 | 1,321 | 26,078.24 | 1,174 | 88.88 | 24,958.4 | 95.71 | 24,984.2 | 95.8 | +25.8 | +219.76 | 1 | 0.08 |
| 2024/11/28 | 199 | -5 | -2.45 | 2,134 | 42,647.77 | 1,201 | 56.28 | 23,993.25 | 56.26 | 24,051.45 | 56.4 | +58.2 | +484.6 | 5 | 0.23 |
| 2024/11/27 | 204 | -4 | -1.92 | 1,303 | 26,803.57 | 630 | 48.36 | 12,996.95 | 48.49 | 12,982.7 | 48.44 | -14.25 | -226.19 | 1 | 0.08 |
| 2024/11/26 | 208 | -1.5 | -0.72 | 867 | 18,059.87 | 405 | 46.73 | 8,433.8 | 46.7 | 8,446.25 | 46.77 | +12.45 | +307.41 | 2 | 0.23 |
| 2024/11/25 | 209.5 | +0.5 | +0.24 | 1,190 | 25,184.29 | 643 | 54.04 | 13,624.4 | 54.1 | 13,628.7 | 54.12 | +4.3 | +66.87 | 0 | 0 |
| 2024/11/22 | 209 | -2 | -0.95 | 1,416 | 30,031.46 | 668 | 47.16 | 14,188.65 | 47.25 | 14,160.95 | 47.15 | -27.7 | -414.67 | 2 | 0.14 |
| 2024/11/21 | 211 | -7 | -3.21 | 2,034 | 43,824.59 | 1,023 | 50.29 | 22,099.85 | 50.43 | 22,059.6 | 50.34 | -40.25 | -393.45 | 1 | 0.05 |
| 2024/11/20 | 218 | +0.5 | +0.23 | 3,533 | 77,619.9 | 2,514 | 71.17 | 55,236.4 | 71.16 | 55,239.5 | 71.17 | +3.1 | +12.33 | 2 | 0.06 |
| 2024/11/19 | 217.5 | +15 | +7.41 | 2,843 | 60,525.51 | 1,323 | 46.53 | 28,037.3 | 46.32 | 28,161.3 | 46.53 | +124 | +937.26 | 1 | 0.04 |
| 2024/11/18 | 202.5 | -7 | -3.34 | 1,844 | 37,729.39 | 904 | 49.04 | 18,529.05 | 49.11 | 18,528 | 49.11 | -1.05 | -11.62 | 6 | 0.33 |
| 2024/11/15 | 209.5 | +2 | +0.96 | 2,347 | 49,173.74 | 1,469 | 62.6 | 30,781.7 | 62.6 | 30,797.2 | 62.63 | +15.5 | +105.51 | 8 | 0.34 |
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。
