2467
173
TWD+15.50 (9.84%)
2025.08.21收盤
志聖－現股當沖
志聖最新現股當沖狀況
整理志聖最新(2025/08/20) 當沖狀況。整體成交張數為511張，佔整體市場成交張數的32.66%。當日現股當沖之總損益為+11.4萬元、每張平均損益則為+223元。
開盤價
159
收盤價
173
當日範圍
159 - 173
成交張數
4,830
開盤價(昨)
161.5
收盤價(昨)
157.5
昨日範圍
156.5 - 162
成交張數(昨)
1,565
成交金額
8.14億
成交金額(昨)
2.48億
52週範圍
109.5 - 250
發行股數
2億
市值
271億
現股當沖－歷史逐日資訊
開盤價
159
收盤價
173
成交張數
4,830
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(%) | ||||||
| 2025/08/20 | 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 |
| 2025/07/17 | 155 | +7 | +4.73 | 1,761 | 27,085.45 | 823 | 46.73 | 12,609.95 | 46.56 | 12,658.5 | 46.74 | +48.55 | +589.91 | 0 | 0 |
| 2025/07/16 | 148 | +3 | +2.07 | 1,047 | 15,554.85 | 415 | 39.64 | 6,152.05 | 39.55 | 6,172.35 | 39.68 | +20.3 | +489.16 | 4 | 0.38 |
| 2025/07/15 | 145 | +2.5 | +1.75 | 381 | 5,491.83 | 135 | 35.44 | 1,942.05 | 35.36 | 1,943.1 | 35.38 | +1.05 | +77.78 | 0 | 0 |
| 2025/07/14 | 142.5 | -2.5 | -1.72 | 291 | 4,176.86 | 56 | 19.26 | 806.25 | 19.3 | 807.55 | 19.33 | +1.3 | +232.14 | 0 | 0 |
| 2025/07/11 | 145 | +2 | +1.4 | 455 | 6,588.59 | 130 | 28.55 | 1,878.6 | 28.51 | 1,879.6 | 28.53 | +1 | +76.92 | 0 | 0 |
| 2025/07/10 | 143 | -3 | -2.05 | 830 | 11,945.23 | 251 | 30.23 | 3,619.65 | 30.3 | 3,625.35 | 30.35 | +5.7 | +227.09 | 1 | 0.12 |
| 2025/07/09 | 146 | +0 | +0 | 1,452 | 21,498.51 | 859 | 59.15 | 12,713.2 | 59.14 | 12,734.3 | 59.23 | +21.1 | +245.63 | 0 | 0 |
| 2025/07/08 | 146 | -3 | -2.01 | 596 | 8,702.24 | 220 | 36.91 | 3,213.4 | 36.93 | 3,215.8 | 36.95 | +2.4 | +109.09 | 0 | 0 |
| 2025/07/07 | 149 | -5 | -3.25 | 921 | 13,706 | 284 | 30.82 | 4,231.15 | 30.87 | 4,234.85 | 30.9 | +3.7 | +130.28 | 0 | 0 |
| 2025/07/04 | 154 | -4 | -2.53 | 1,370 | 21,492.48 | 531 | 38.76 | 8,348.7 | 38.84 | 8,352.6 | 38.86 | +3.9 | +73.45 | 0 | 0 |
| 2025/07/03 | 158 | +5.5 | +3.61 | 2,409 | 38,303.29 | 1,158 | 48.08 | 18,362.6 | 47.94 | 18,443.9 | 48.15 | +81.3 | +702.07 | 0 | 0 |
| 2025/07/02 | 152.5 | +1.5 | +0.99 | 298 | 4,514.58 | 71 | 23.85 | 1,074.8 | 23.81 | 1,077.05 | 23.86 | +2.25 | +316.9 | 0 | 0 |
| 2025/07/01 | 151 | +0 | +0 | 432 | 6,568.54 | 163 | 37.7 | 2,479.45 | 37.75 | 2,478.5 | 37.73 | -0.95 | -58.28 | 0 | 0 |
| 2025/06/30 | 151 | -2 | -1.31 | 405 | 6,160.18 | 123 | 30.39 | 1,872.95 | 30.4 | 1,873.3 | 30.41 | +0.35 | +28.46 | 0 | 0 |
| 2025/06/27 | 153 | -1.5 | -0.97 | 386 | 5,921.65 | 147 | 38.11 | 2,257.3 | 38.12 | 2,260.15 | 38.17 | +2.85 | +193.88 | 0 | 0 |
| 2025/06/26 | 154.5 | -2 | -1.28 | 606 | 9,435.04 | 229 | 37.8 | 3,566.6 | 37.8 | 3,579.05 | 37.93 | +12.45 | +543.67 | 0 | 0 |
| 2025/06/25 | 156.5 | -1.5 | -0.95 | 992 | 15,614.07 | 21 | 2.12 | 56.51 | 0.36 | 56.58 | 0.36 | +0.07 | +30.95 | 0 | 0 |
| 2025/06/24 | 158 | +3.5 | +2.27 | 1,985 | 31,303.19 | 1,007 | 50.73 | 15,877.15 | 50.72 | 15,881.8 | 50.74 | +4.65 | +46.18 | 5 | 0.25 |
| 2025/06/23 | 154.5 | +4 | +2.66 | 3,809 | 58,818.16 | 2,628 | 68.99 | 40,514.5 | 68.88 | 40,617.3 | 69.06 | +102.8 | +391.17 | 1 | 0.03 |
| 2025/06/20 | 150.5 | -0.5 | -0.33 | 1,141 | 17,189.06 | 436 | 38.21 | 6,571 | 38.23 | 6,589.65 | 38.34 | +18.65 | +427.75 | 0 | 0 |
| 2025/06/19 | 151 | -5.5 | -3.51 | 786 | 12,032.87 | 279 | 35.48 | 4,281.3 | 35.58 | 4,289.45 | 35.65 | +8.15 | +292.11 | 0 | 0 |
| 2025/06/18 | 156.5 | +0 | +0 | 624 | 9,776.91 | 225 | 36.08 | 3,526.8 | 36.07 | 3,530.4 | 36.11 | +3.6 | +160 | 0 | 0 |
| 2025/06/17 | 156.5 | -1.5 | -0.95 | 1,868 | 29,957.31 | 1,052 | 56.31 | 16,898.2 | 56.41 | 16,907.05 | 56.44 | +8.85 | +84.13 | 0 | 0 |
| 2025/06/16 | 158 | +2.5 | +1.61 | 852 | 13,383.47 | 442 | 51.9 | 6,929.05 | 51.77 | 6,954.35 | 51.96 | +25.3 | +572.4 | 4 | 0.47 |
| 2025/06/13 | 155.5 | -3.5 | -2.2 | 1,264 | 19,823.01 | 495 | 39.17 | 7,774.9 | 39.22 | 7,786.9 | 39.28 | +12 | +242.42 | 2 | 0.16 |
| 2025/06/12 | 159 | -2.5 | -1.55 | 1,991 | 32,158.75 | 1,087 | 54.6 | 17,553.95 | 54.59 | 17,569.2 | 54.63 | +15.25 | +140.29 | 0 | 0 |
| 2025/06/11 | 161.5 | +1.5 | +0.94 | 6,071 | 98,096.71 | 4,188 | 68.98 | 67,638.85 | 68.95 | 67,669.6 | 68.98 | +30.75 | +73.42 | 3 | 0.05 |
| 2025/06/10 | 160 | +14.5 | +9.97 | 2,472 | 38,410.69 | 1,106 | 44.75 | 16,944 | 44.11 | 17,129.1 | 44.59 | +185.1 | +1,673.6 | 1 | 0.04 |
| 2025/06/09 | 145.5 | +2.5 | +1.75 | 255 | 3,687.02 | 95 | 37.29 | 1,371.45 | 37.2 | 1,377 | 37.35 | +5.55 | +584.21 | 0 | 0 |
| 2025/06/06 | 143 | -3 | -2.05 | 355 | 5,121.36 | 114 | 32.07 | 1,642.9 | 32.08 | 1,643.7 | 32.09 | +0.8 | +70.18 | 0 | 0 |
| 2025/06/05 | 146 | +0.5 | +0.34 | 559 | 8,227.03 | 293 | 52.4 | 4,305.8 | 52.34 | 4,309.7 | 52.38 | +3.9 | +133.11 | 0 | 0 |
| 2025/06/04 | 145.5 | +4.5 | +3.19 | 433 | 6,303.66 | 129 | 29.77 | 1,870.05 | 29.67 | 1,878.2 | 29.8 | +8.15 | +631.78 | 3 | 0.69 |
| 2025/06/03 | 141 | -2 | -1.4 | 479 | 6,840.49 | 178 | 37.19 | 2,550.4 | 37.28 | 2,544.6 | 37.2 | -5.8 | -325.84 | 1 | 0.21 |
| 2025/06/02 | 143 | -8 | -5.3 | 713 | 10,279.48 | 220 | 30.84 | 3,174.1 | 30.88 | 3,178.4 | 30.92 | +4.3 | +195.45 | 0 | 0 |
| 2025/05/29 | 151 | +1 | +0.67 | 1,552 | 24,004.13 | 551 | 35.51 | 8,623.8 | 35.93 | 8,477.45 | 35.32 | -146.35 | -2,656.08 | 61 | 3.93 |
| 2025/05/28 | 150 | -7.5 | -1.64 | 783 | 11,969.94 | 211 | 26.96 | 3,257.5 | 27.21 | 3,209.25 | 26.81 | -48.25 | -2,286.73 | 16 | 2.04 |
| 2025/05/27 | 157.5 | -2.5 | -1.56 | 1,868 | 29,908.35 | 671 | 35.93 | 10,838.95 | 36.24 | 10,689.1 | 35.74 | -149.85 | -2,233.23 | 0 | 0 |
| 2025/05/26 | 160 | -7.5 | -4.48 | 1,837 | 30,321.81 | 572 | 31.13 | 9,566.85 | 31.55 | 9,348.2 | 30.83 | -218.65 | -3,822.55 | 0 | 0 |
| 2025/05/23 | 167.5 | +1.5 | +0.9 | 4,818 | 84,175.41 | 2,494 | 51.76 | 43,743.9 | 51.97 | 43,519.65 | 51.7 | -224.25 | -899.16 | 0 | 0 |
| 2025/05/22 | 166 | +15 | +9.93 | 2,804 | 45,117.45 | 1,460 | 52.06 | 23,190.15 | 51.4 | 23,492.2 | 52.07 | +302.05 | +2,068.84 | 0 | 0 |
| 2025/05/21 | 151 | +5.5 | +3.78 | 656 | 9,821.3 | 227 | 34.62 | 3,384.8 | 34.46 | 3,399.75 | 34.62 | +14.95 | +658.59 | 0 | 0 |
| 2025/05/20 | 145.5 | -0.5 | -0.34 | 388 | 5,706.65 | 135 | 34.77 | 1,990.65 | 34.88 | 1,989.95 | 34.87 | -0.7 | -51.85 | 0 | 0 |
| 2025/05/19 | 146 | -0.5 | -0.34 | 433 | 6,325.21 | 209 | 48.26 | 3,055.35 | 48.3 | 3,056.9 | 48.33 | +1.55 | +74.16 | 0 | 0 |
| 2025/05/16 | 146.5 | +2.5 | +1.74 | 441 | 6,476.01 | 140 | 31.76 | 2,053.15 | 31.7 | 2,055.9 | 31.75 | +2.75 | +196.43 | 0 | 0 |
| 2025/05/15 | 144 | -1.5 | -1.03 | 361 | 5,218.99 | 139 | 38.47 | 2,004.9 | 38.42 | 2,009.4 | 38.5 | +4.5 | +323.74 | 0 | 0 |
| 2025/05/14 | 145.5 | +3 | +2.11 | 647 | 9,439.28 | 270 | 41.73 | 3,933.25 | 41.67 | 3,943.4 | 41.78 | +10.15 | +375.93 | 0 | 0 |
| 2025/05/13 | 142.5 | +0.5 | +0.35 | 423 | 6,065.14 | 147 | 34.79 | 2,115.6 | 34.88 | 2,115.4 | 34.88 | -0.2 | -13.61 | 0 | 0 |
| 2025/05/12 | 142 | +0.5 | +0.35 | 516 | 7,416.68 | 213 | 41.28 | 3,056.8 | 41.22 | 3,060.7 | 41.27 | +3.9 | +183.1 | 0 | 0 |
| 2025/05/09 | 141.5 | +1 | +0.71 | 285 | 4,009.65 | 106 | 37.21 | 1,489.3 | 37.14 | 1,492.9 | 37.23 | +3.6 | +339.62 | 0 | 0 |
| 2025/05/08 | 140.5 | +1.5 | +1.08 | 294 | 4,123.51 | 111 | 37.81 | 1,558.6 | 37.8 | 1,560.75 | 37.85 | +2.15 | +193.69 | 0 | 0 |
| 2025/05/07 | 139 | -1.5 | -1.07 | 349 | 4,820.94 | 126 | 36.13 | 1,747.65 | 36.25 | 1,748.4 | 36.27 | +0.75 | +59.52 | 1 | 0.29 |
| 2025/05/06 | 140.5 | +3 | +2.18 | 375 | 5,235.06 | 128 | 34.14 | 1,778.6 | 33.97 | 1,783.7 | 34.07 | +5.1 | +398.44 | 0 | 0 |
| 2025/05/05 | 137.5 | -4.5 | -3.17 | 790 | 10,925.22 | 380 | 48.1 | 5,262.15 | 48.17 | 5,255 | 48.1 | -7.15 | -188.16 | 0 | 0 |
| 2025/05/02 | 142 | +0.5 | +0.35 | 520 | 7,460.29 | 216 | 41.54 | 3,097.9 | 41.53 | 3,104 | 41.61 | +6.1 | +282.41 | 0 | 0 |
| 2025/04/30 | 141.5 | -2.5 | -1.74 | 790 | 11,243.78 | 364 | 46.09 | 5,183.65 | 46.1 | 5,186.55 | 46.13 | +2.9 | +79.67 | 0 | 0 |
| 2025/04/29 | 144 | +5.5 | +3.97 | 1,218 | 17,221.12 | 581 | 47.69 | 8,184.8 | 47.53 | 8,222.3 | 47.75 | +37.5 | +645.44 | 0 | 0 |
| 2025/04/28 | 138.5 | +6 | +4.53 | 1,194 | 16,574.01 | 623 | 52.17 | 8,632.25 | 52.08 | 8,670.3 | 52.31 | +38.05 | +610.75 | 2 | 0.17 |
| 2025/04/25 | 132.5 | +1 | +0.76 | 1,096 | 14,732.2 | 549 | 50.08 | 7,373 | 50.05 | 7,368.75 | 50.02 | -4.25 | -77.41 | 0 | 0 |
| 2025/04/24 | 131.5 | -2 | -1.5 | 1,486 | 19,773.04 | 810 | 54.49 | 10,780.5 | 54.52 | 10,800 | 54.62 | +19.5 | +240.74 | 3 | 0.2 |
| 2025/04/23 | 133.5 | +12 | +9.88 | 1,149 | 15,139.24 | 418 | 36.37 | 5,456.7 | 36.04 | 5,502.1 | 36.34 | +45.4 | +1,086.12 | 5 | 0.44 |
| 2025/04/22 | 121.5 | -2 | -1.62 | 455 | 5,611.68 | 223 | 49.04 | 2,745.45 | 48.92 | 2,755.05 | 49.09 | +9.6 | +430.49 | 1 | 0.22 |
| 2025/04/21 | 123.5 | -7.5 | -5.73 | 383 | 4,813.66 | 191 | 49.92 | 2,400.55 | 49.87 | 2,406.9 | 50 | +6.35 | +332.46 | 0 | 0 |
| 2025/04/18 | 131 | +0.5 | +0.38 | 316 | 4,125.46 | 152 | 48.03 | 1,982.1 | 48.05 | 1,984.85 | 48.11 | +2.75 | +180.92 | 0 | 0 |
| 2025/04/17 | 130.5 | -1 | -0.76 | 474 | 6,189.14 | 240 | 50.66 | 3,124.7 | 50.49 | 3,139.75 | 50.73 | +15.05 | +627.08 | 1 | 0.21 |
| 2025/04/16 | 131.5 | -4 | -2.95 | 616 | 8,155.73 | 269 | 43.68 | 3,566.35 | 43.73 | 3,566.75 | 43.73 | +0.4 | +14.87 | 0 | 0 |
| 2025/04/15 | 135.5 | +9.5 | +7.54 | 1,177 | 15,734.21 | 526 | 44.7 | 7,004.4 | 44.52 | 7,054.9 | 44.84 | +50.5 | +960.08 | 0 | 0 |
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。
