8213
34.2
TWD-0.25 (-0.73%)
2025.11.07收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2025/11/06) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的32.71%。當日現股當沖之總損益為+5,750元、每張平均損益則為+96元。
開盤價
34.25
收盤價
34.2
當日範圍
33.8 - 34.3
成交張數
235
開盤價(昨)
34.6
收盤價(昨)
34.45
昨日範圍
33.95 - 34.6
成交張數(昨)
183
成交金額
799.22萬
成交金額(昨)
625.33萬
52週範圍
26.25 - 38.45
發行股數
3億
市值
93億
現股當沖－歷史逐日資訊
開盤價
34.25
收盤價
34.2
成交張數
235
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(%) | ||||||
| 2025/11/07 | 34.2 | -0.25 | -0.73 | 235 | 800.51 | 44 | 18.69 | 149.41 | 18.66 | 150.19 | 18.76 | +0.78 | +176.14 | 0 | 0 |
| 2025/11/06 | 34.45 | +0.5 | +1.47 | 183 | 626.76 | 60 | 32.71 | 204.92 | 32.7 | 205.5 | 32.79 | +0.57 | +95.83 | 0 | 0 |
| 2025/11/05 | 33.95 | -0.4 | -1.16 | 338 | 1,147.58 | 56 | 16.55 | 189.95 | 16.55 | 190.07 | 16.56 | +0.12 | +22.32 | 0 | 0 |
| 2025/11/04 | 34.35 | -0.75 | -2.14 | 344 | 1,190.04 | 69 | 20.04 | 237.59 | 19.97 | 239.2 | 20.1 | +1.6 | +232.61 | 0 | 0 |
| 2025/11/03 | 35.1 | -0.2 | -0.57 | 349 | 1,223.28 | 81 | 23.19 | 283.65 | 23.19 | 284.12 | 23.23 | +0.47 | +58.02 | 0 | 0 |
| 2025/10/31 | 35.3 | -0.55 | -1.53 | 526 | 1,863.17 | 161 | 30.61 | 571.38 | 30.67 | 571.08 | 30.65 | -0.3 | -18.94 | 0 | 0 |
| 2025/10/30 | 35.85 | +0.55 | +1.56 | 657 | 2,349.68 | 56 | 8.53 | 200.17 | 8.52 | 200.32 | 8.53 | +0.15 | +27.68 | 0 | 0 |
| 2025/10/29 | 35.3 | +0.1 | +0.28 | 293 | 1,038.17 | 32 | 10.91 | 113.15 | 10.9 | 113.3 | 10.91 | +0.14 | +45.31 | 0 | 0 |
| 2025/10/28 | 35.2 | -0.3 | -0.85 | 311 | 1,090.5 | 50 | 16.08 | 175.6 | 16.1 | 175.65 | 16.11 | +0.05 | +10 | 1 | 0.32 |
| 2025/10/27 | 35.5 | +0.9 | +2.6 | 665 | 2,343.88 | 93 | 13.98 | 325.38 | 13.88 | 327.11 | 13.96 | +1.72 | +184.95 | 0 | 0 |
| 2025/10/23 | 34.6 | -0.1 | -0.29 | 175 | 604.88 | 26 | 14.89 | 89.93 | 14.87 | 90.23 | 14.92 | +0.3 | +117.31 | 0 | 0 |
| 2025/10/22 | 34.7 | +0.2 | +0.58 | 233 | 804.29 | 46 | 19.75 | 158.62 | 19.72 | 158.91 | 19.76 | +0.28 | +61.96 | 0 | 0 |
| 2025/10/21 | 34.5 | +0.15 | +0.44 | 561 | 1,964.42 | 149 | 26.58 | 520.74 | 26.51 | 520.99 | 26.52 | +0.25 | +16.78 | 0 | 0 |
| 2025/10/20 | 34.35 | -0.05 | -0.15 | 208 | 713.9 | 25 | 12.02 | 85.69 | 12 | 85.89 | 12.03 | +0.2 | +82 | 0 | 0 |
| 2025/10/17 | 34.4 | -0.2 | -0.58 | 317 | 1,094.91 | 124 | 39.16 | 428.94 | 39.18 | 428.59 | 39.14 | -0.35 | -28.23 | 0 | 0 |
| 2025/10/16 | 34.6 | +1.3 | +3.9 | 580 | 2,000.02 | 185 | 31.9 | 637.33 | 31.87 | 637.63 | 31.88 | +0.31 | +16.76 | 0 | 0 |
| 2025/10/15 | 33.3 | -0.3 | -0.89 | 802 | 2,681.34 | 71 | 8.85 | 237.43 | 8.85 | 239.7 | 8.94 | +2.27 | +319.72 | 0 | 0 |
| 2025/10/14 | 33.6 | +0.2 | +0.6 | 864 | 2,912.68 | 241 | 27.9 | 808.86 | 27.77 | 812.93 | 27.91 | +4.08 | +169.09 | 1 | 0.12 |
| 2025/10/13 | 33.4 | -0.65 | -1.91 | 587 | 1,928.56 | 133 | 22.66 | 436.22 | 22.62 | 439.98 | 22.81 | +3.75 | +282.33 | 0 | 0 |
| 2025/10/09 | 34.05 | -0.1 | -0.29 | 380 | 1,300.03 | 85 | 22.34 | 291.3 | 22.41 | 290.46 | 22.34 | -0.83 | -98.24 | 0 | 0 |
| 2025/10/08 | 34.15 | -0.25 | -0.73 | 276 | 941.3 | 36 | 13.06 | 123.01 | 13.07 | 123.31 | 13.1 | +0.3 | +83.33 | 0 | 0 |
| 2025/10/07 | 34.4 | +0 | +0 | 292 | 1,008.7 | 53 | 18.13 | 183.29 | 18.17 | 182.84 | 18.13 | -0.45 | -84.91 | 0 | 0 |
| 2025/10/03 | 34.4 | -0.1 | -0.29 | 409 | 1,407.17 | 91 | 22.26 | 313.32 | 22.27 | 313.5 | 22.28 | +0.17 | +19.23 | 1 | 0.24 |
| 2025/10/02 | 34.5 | -0.05 | -0.14 | 322 | 1,109.03 | 36 | 11.2 | 124.17 | 11.2 | 124.42 | 11.22 | +0.26 | +72.22 | 0 | 0 |
| 2025/10/01 | 34.55 | -0.3 | -0.86 | 424 | 1,468.99 | 94 | 22.19 | 325.8 | 22.18 | 326.75 | 22.24 | +0.95 | +101.6 | 0 | 0 |
| 2025/09/30 | 34.85 | +0 | +0 | 263 | 915.27 | 58 | 22.09 | 202.07 | 22.08 | 202.37 | 22.11 | +0.29 | +50 | 0 | 0 |
| 2025/09/26 | 34.85 | -1.3 | -3.6 | 768 | 2,706.27 | 87 | 11.32 | 306.82 | 11.34 | 307.94 | 11.38 | +1.11 | +128.16 | 0 | 0 |
| 2025/09/25 | 36.15 | -0.1 | -0.28 | 566 | 2,050.92 | 156 | 27.54 | 565.38 | 27.57 | 564.57 | 27.53 | -0.81 | -51.6 | 0 | 0 |
| 2025/09/24 | 36.25 | +0.2 | +0.55 | 766 | 2,742.39 | 203 | 26.5 | 725.49 | 26.45 | 727.78 | 26.54 | +2.3 | +113.3 | 0 | 0 |
| 2025/09/23 | 36.05 | -0.45 | -1.23 | 663 | 2,399.24 | 173 | 26.09 | 628.63 | 26.2 | 627.01 | 26.13 | -1.62 | -93.93 | 0 | 0 |
| 2025/09/22 | 36.5 | +0.05 | +0.14 | 1,021 | 3,728.02 | 236 | 23.12 | 860.25 | 23.08 | 862.26 | 23.13 | +2.02 | +85.38 | 0 | 0 |
| 2025/09/19 | 36.45 | +1.05 | +2.97 | 2,472 | 9,027.3 | 694 | 28.08 | 2,524.97 | 27.97 | 2,532.93 | 28.06 | +7.96 | +114.7 | 0 | 0 |
| 2025/09/18 | 35.4 | +0.6 | +1.72 | 367 | 1,286.7 | 56 | 15.27 | 195.91 | 15.23 | 196.09 | 15.24 | +0.17 | +31.25 | 0 | 0 |
| 2025/09/17 | 34.8 | -0.25 | -0.71 | 282 | 984.22 | 54 | 19.15 | 188.82 | 19.18 | 188.9 | 19.19 | +0.08 | +14.81 | 0 | 0 |
| 2025/09/16 | 35.05 | +0.35 | +1.01 | 439 | 1,532.2 | 96 | 21.88 | 334.8 | 21.85 | 334.7 | 21.84 | -0.1 | -9.9 | 0 | 0 |
| 2025/09/15 | 34.7 | +0.2 | +0.58 | 518 | 1,799.65 | 96 | 18.53 | 333.33 | 18.52 | 333.33 | 18.52 | +0 | +0 | 0 | 0 |
| 2025/09/12 | 34.5 | +0.3 | +0.88 | 366 | 1,263.86 | 71 | 19.4 | 245.4 | 19.42 | 245.15 | 19.4 | -0.26 | -35.92 | 0 | 0 |
| 2025/09/11 | 34.2 | -0.8 | -2.29 | 790 | 2,737.8 | 132 | 16.71 | 456.86 | 16.69 | 459.68 | 16.79 | +2.81 | +213.26 | 0 | 0 |
| 2025/09/10 | 35 | +0.3 | +0.86 | 593 | 2,068.05 | 143 | 24.11 | 496.34 | 24 | 498.71 | 24.12 | +2.38 | +166.08 | 0 | 0 |
| 2025/09/09 | 34.7 | -0.25 | -0.72 | 556 | 1,928.46 | 119 | 21.4 | 411.79 | 21.35 | 414.89 | 21.51 | +3.1 | +260.92 | 0 | 0 |
| 2025/09/08 | 34.95 | -0.25 | -0.71 | 558 | 1,951.96 | 59 | 10.58 | 206.96 | 10.6 | 207.78 | 10.64 | +0.83 | +140.68 | 0 | 0 |
| 2025/09/05 | 35.2 | -0.1 | -0.28 | 404 | 1,421.78 | 90 | 22.27 | 316.57 | 22.27 | 317.08 | 22.3 | +0.51 | +56.11 | 0 | 0 |
| 2025/09/04 | 35.3 | +0 | +0 | 639 | 2,269.56 | 212 | 33.17 | 753.41 | 33.2 | 754.2 | 33.23 | +0.78 | +36.79 | 0 | 0 |
| 2025/09/03 | 35.3 | +0.15 | +0.43 | 378 | 1,334.83 | 75 | 19.85 | 264.89 | 19.84 | 265.25 | 19.87 | +0.36 | +48 | 0 | 0 |
| 2025/09/02 | 35.15 | -0.35 | -0.99 | 697 | 2,444 | 191 | 27.42 | 670.62 | 27.44 | 670.91 | 27.45 | +0.29 | +15.18 | 0 | 0 |
| 2025/09/01 | 35.5 | -1 | -2.74 | 1,031 | 3,685.26 | 174 | 16.87 | 622.5 | 16.89 | 623.7 | 16.92 | +1.19 | +68.39 | 0 | 0 |
| 2025/08/29 | 36.5 | -0.1 | -0.27 | 840 | 3,069.6 | 112 | 13.33 | 409.28 | 13.33 | 409.68 | 13.35 | +0.4 | +35.71 | 0 | 0 |
| 2025/08/28 | 36.6 | -0.2 | -0.54 | 1,200 | 4,391.75 | 235 | 19.58 | 858.49 | 19.55 | 861.28 | 19.61 | +2.79 | +118.94 | 0 | 0 |
| 2025/08/27 | 36.8 | +1.6 | +4.55 | 3,556 | 12,951.79 | 755 | 21.23 | 2,726.14 | 21.05 | 2,758.77 | 21.3 | +32.63 | +432.25 | 1 | 0.03 |
| 2025/08/26 | 35.2 | -0.35 | -0.98 | 936 | 3,289.94 | 262 | 27.99 | 921.42 | 28.01 | 921.66 | 28.01 | +0.24 | +9.16 | 2 | 0.21 |
| 2025/08/25 | 35.55 | +0.3 | +0.85 | 1,751 | 6,258.03 | 414 | 23.64 | 1,481.62 | 23.68 | 1,480.22 | 23.65 | -1.4 | -33.7 | 0 | 0 |
| 2025/08/22 | 35.25 | -0.1 | -0.28 | 472 | 1,661.76 | 67 | 14.21 | 236.29 | 14.22 | 236.53 | 14.23 | +0.24 | +36.57 | 0 | 0 |
| 2025/08/21 | 35.35 | +0.2 | +0.57 | 837 | 2,964.87 | 262 | 31.31 | 927.7 | 31.29 | 928.83 | 31.33 | +1.14 | +43.32 | 0 | 0 |
| 2025/08/20 | 35.15 | -0.6 | -1.68 | 1,486 | 5,233.33 | 233 | 15.68 | 815.41 | 15.58 | 821.2 | 15.69 | +5.79 | +248.5 | 0 | 0 |
| 2025/08/19 | 35.75 | -0.15 | -0.42 | 1,483 | 5,313.87 | 367 | 24.75 | 1,316.52 | 24.78 | 1,317.29 | 24.79 | +0.77 | +20.84 | 0 | 0 |
| 2025/08/18 | 35.9 | +0 | +0 | 1,674 | 5,990.06 | 321 | 19.18 | 1,144.45 | 19.11 | 1,150.19 | 19.2 | +5.74 | +178.66 | 0 | 0 |
| 2025/08/15 | 35.9 | +0.35 | +0.98 | 2,143 | 7,662.25 | 658 | 30.71 | 2,351.01 | 30.68 | 2,349.16 | 30.66 | -1.85 | -28.12 | 0 | 0 |
| 2025/08/14 | 35.55 | +1 | +2.89 | 4,359 | 15,497.07 | 1,428 | 32.76 | 5,060.13 | 32.65 | 5,079.68 | 32.78 | +19.55 | +136.87 | 0 | 0 |
| 2025/08/13 | 34.55 | +0.95 | +2.83 | 3,234 | 11,196.41 | 1,063 | 32.87 | 3,675.02 | 32.82 | 3,683.66 | 32.9 | +8.63 | +81.23 | 1 | 0.03 |
| 2025/08/12 | 33.6 | +2 | +6.33 | 2,361 | 7,874.81 | 574 | 24.31 | 1,895.45 | 24.07 | 1,919.34 | 24.37 | +23.89 | +416.11 | 2 | 0.08 |
| 2025/08/11 | 31.6 | +0.2 | +0.64 | 436 | 1,379.51 | 49 | 11.23 | 154.75 | 11.22 | 155.06 | 11.24 | +0.32 | +64.29 | 0 | 0 |
| 2025/08/08 | 31.4 | -0.25 | -0.79 | 540 | 1,698.51 | 108 | 19.99 | 339.59 | 19.99 | 340.14 | 20.03 | +0.55 | +50.93 | 0 | 0 |
| 2025/08/07 | 31.65 | -0.4 | -1.25 | 660 | 2,093.42 | 59 | 8.94 | 187.38 | 8.95 | 187.54 | 8.96 | +0.17 | +27.97 | 0 | 0 |
| 2025/08/06 | 32.05 | +0.3 | +0.94 | 636 | 2,038.97 | 119 | 18.72 | 380.76 | 18.67 | 382.08 | 18.74 | +1.32 | +110.92 | 1 | 0.16 |
| 2025/08/05 | 31.75 | -0.25 | -0.78 | 616 | 1,957.09 | 69 | 11.21 | 219.43 | 11.21 | 219.63 | 11.22 | +0.2 | +29.71 | 0 | 0 |
| 2025/08/04 | 32 | +0.05 | +0.16 | 566 | 1,796.42 | 146 | 25.79 | 463.2 | 25.78 | 463.65 | 25.81 | +0.45 | +30.82 | 5 | 0.88 |
| 2025/08/01 | 31.95 | -0.55 | -1.69 | 1,412 | 4,536.67 | 256 | 18.14 | 825.5 | 18.2 | 824.82 | 18.18 | -0.68 | -26.37 | 7 | 0.5 |
| 2025/07/31 | 32.5 | -1.15 | +0.71 | 2,346 | 7,683.47 | 557 | 23.74 | 1,831.83 | 23.84 | 1,823.71 | 23.74 | -8.12 | -145.69 | 16 | 0.68 |
| 2025/07/30 | 33.65 | +1.45 | +4.5 | 4,192 | 14,145.45 | 1,457 | 34.76 | 4,902.41 | 34.66 | 4,934.74 | 34.89 | +32.33 | +221.89 | 0 | 0 |
| 2025/07/29 | 32.2 | -0.15 | -0.46 | 1,180 | 3,790.97 | 96 | 8.14 | 307.94 | 8.12 | 308.58 | 8.14 | +0.64 | +66.67 | 0 | 0 |
| 2025/07/28 | 32.35 | +0.55 | +1.73 | 1,880 | 6,040.17 | 516 | 27.44 | 1,657.37 | 27.44 | 1,659.17 | 27.47 | +1.8 | +34.88 | 0 | 0 |
| 2025/07/25 | 31.8 | +0.2 | +0.63 | 282 | 896.04 | 11 | 3.9 | 34.9 | 3.89 | 34.89 | 3.89 | -0.01 | -9.09 | 0 | 0 |
| 2025/07/24 | 31.6 | -0.15 | -0.47 | 290 | 917.67 | 39 | 13.44 | 123.25 | 13.43 | 123.64 | 13.47 | +0.39 | +98.72 | 0 | 0 |
| 2025/07/23 | 31.75 | +0.35 | +1.11 | 333 | 1,055.32 | 25 | 7.5 | 79.09 | 7.49 | 79.28 | 7.51 | +0.18 | +72 | 0 | 0 |
| 2025/07/22 | 31.4 | -0.2 | -0.63 | 324 | 1,020.74 | 80 | 24.73 | 251.97 | 24.68 | 252.65 | 24.75 | +0.69 | +85.62 | 0 | 0 |
| 2025/07/21 | 31.6 | -0.25 | -0.78 | 444 | 1,405.74 | 65 | 14.66 | 206.21 | 14.67 | 206.44 | 14.69 | +0.23 | +35.38 | 0 | 0 |
| 2025/07/18 | 31.85 | +0.9 | +2.91 | 566 | 1,779.31 | 90 | 15.9 | 281.54 | 15.82 | 283.93 | 15.96 | +2.38 | +265 | 0 | 0 |
| 2025/07/17 | 30.95 | +0.35 | +1.14 | 318 | 979.22 | 28 | 8.81 | 86.22 | 8.8 | 86.39 | 8.82 | +0.17 | +58.93 | 0 | 0 |
| 2025/07/16 | 30.6 | +0.2 | +0.66 | 256 | 785.46 | 30 | 11.71 | 91.8 | 11.69 | 91.86 | 11.7 | +0.07 | +23.33 | 0 | 0 |
| 2025/07/15 | 30.4 | +0 | +0 | 149 | 451.79 | 20 | 13.45 | 60.81 | 13.46 | 60.76 | 13.45 | -0.06 | -27.5 | 0 | 0 |
| 2025/07/14 | 30.4 | -0.1 | -0.33 | 372 | 1,130.79 | 24 | 6.45 | 72.97 | 6.45 | 72.98 | 6.45 | +0.01 | +6.25 | 0 | 0 |
| 2025/07/11 | 30.5 | +0.1 | +0.33 | 171 | 522.95 | 2 | 1.17 | 6.11 | 1.17 | 6.11 | 1.17 | +0 | +0 | 0 | 0 |
| 2025/07/10 | 30.4 | -0.05 | -0.16 | 150 | 456.88 | 8 | 5.32 | 24.3 | 5.32 | 24.32 | 5.32 | +0.02 | +25 | 0 | 0 |
| 2025/07/09 | 30.45 | +0.1 | +0.33 | 148 | 451.03 | 10 | 6.77 | 30.48 | 6.76 | 30.55 | 6.77 | +0.07 | +65 | 0 | 0 |
| 2025/07/08 | 30.35 | -0.5 | -1.62 | 244 | 745.84 | 56 | 22.9 | 170.66 | 22.88 | 171.2 | 22.95 | +0.54 | +95.54 | 0 | 0 |
| 2025/07/07 | 30.85 | +0 | +0 | 78 | 240.24 | 11 | 14.13 | 33.99 | 14.15 | 33.98 | 14.14 | -0.01 | -9.09 | 0 | 0 |
| 2025/07/04 | 30.85 | -0.35 | -1.12 | 103 | 318.7 | 13 | 12.62 | 40.23 | 12.62 | 40.34 | 12.66 | +0.12 | +88.46 | 0 | 0 |
| 2025/07/03 | 31.2 | +0.35 | +1.13 | 353 | 1,101.58 | 26 | 7.36 | 80.86 | 7.34 | 81.08 | 7.36 | +0.23 | +86.54 | 0 | 0 |
| 2025/07/02 | 30.85 | -0.1 | -0.32 | 190 | 587.21 | 6 | 3.16 | 18.43 | 3.14 | 18.54 | 3.16 | +0.11 | +183.33 | 0 | 0 |
| 2025/07/01 | 30.95 | +0.35 | +1.14 | 137 | 422.73 | 20 | 14.61 | 61.56 | 14.56 | 61.75 | 14.61 | +0.19 | +95 | 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。
