8213
35
TWD+0.30 (0.86%)
2025.09.10收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2025/09/09) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的21.4%。當日現股當沖之總損益為+3.1萬元、每張平均損益則為+261元。
開盤價
34.75
收盤價
35
當日範圍
34.4 - 35.35
成交張數
593
開盤價(昨)
34.95
收盤價(昨)
34.7
昨日範圍
34.3 - 35.1
成交張數(昨)
556
成交金額
2067.84萬
成交金額(昨)
1927.96萬
52週範圍
26.25 - 38.95
發行股數
3億
市值
95億
現股當沖－歷史逐日資訊
開盤價
34.75
收盤價
35
成交張數
593
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(%) | ||||||
| 2025/09/09 | 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 |
| 2025/06/30 | 30.6 | -0.15 | -0.49 | 212 | 647.07 | 50 | 23.6 | 152.43 | 23.56 | 152.94 | 23.64 | +0.52 | +103 | 0 | 0 |
| 2025/06/27 | 30.75 | +0.3 | +0.99 | 239 | 732.99 | 22 | 9.22 | 67.52 | 9.21 | 67.57 | 9.22 | +0.05 | +22.73 | 0 | 0 |
| 2025/06/26 | 30.45 | -0.05 | -0.16 | 284 | 867.47 | 13 | 4.58 | 39.74 | 4.58 | 39.87 | 4.6 | +0.12 | +96.15 | 0 | 0 |
| 2025/06/25 | 30.5 | +0.4 | +1.33 | 129 | 391.02 | 5 | 3.87 | 15.99 | 4.09 | 16 | 4.09 | +0.01 | +10 | 0 | 0 |
| 2025/06/24 | 30.1 | +0.35 | +1.18 | 214 | 645.43 | 22 | 10.28 | 66.16 | 10.25 | 66.4 | 10.29 | +0.24 | +109.09 | 0 | 0 |
| 2025/06/23 | 29.75 | -0.15 | -0.5 | 229 | 675.34 | 68 | 29.75 | 200.74 | 29.72 | 200.99 | 29.76 | +0.25 | +36.76 | 0 | 0 |
| 2025/06/20 | 29.9 | -0.7 | -2.29 | 314 | 943.11 | 67 | 21.34 | 201.15 | 21.33 | 202.09 | 21.43 | +0.94 | +139.55 | 0 | 0 |
| 2025/06/19 | 30.6 | -0.3 | -0.97 | 197 | 603.31 | 44 | 22.34 | 134.64 | 22.32 | 134.91 | 22.36 | +0.27 | +61.36 | 0 | 0 |
| 2025/06/18 | 30.9 | +0.1 | +0.32 | 253 | 781.85 | 9 | 3.55 | 27.72 | 3.55 | 27.79 | 3.55 | +0.07 | +72.22 | 0 | 0 |
| 2025/06/17 | 30.8 | +0.2 | +0.65 | 189 | 581.15 | 13 | 6.89 | 40.04 | 6.89 | 40.19 | 6.92 | +0.15 | +115.38 | 0 | 0 |
| 2025/06/16 | 30.6 | +0.15 | +0.49 | 299 | 918.51 | 57 | 19.05 | 174.31 | 18.98 | 175.27 | 19.08 | +0.96 | +169.3 | 0 | 0 |
| 2025/06/13 | 30.45 | -0.35 | -1.14 | 399 | 1,220.68 | 64 | 16.03 | 195.53 | 16.02 | 196.53 | 16.1 | +1 | +157.03 | 0 | 0 |
| 2025/06/12 | 30.8 | +0 | +0 | 318 | 980.79 | 62 | 19.5 | 191.1 | 19.48 | 192.44 | 19.62 | +1.33 | +214.52 | 0 | 0 |
| 2025/06/11 | 30.8 | -0.55 | -1.75 | 337 | 1,040.7 | 28 | 8.3 | 86.69 | 8.33 | 86.52 | 8.31 | -0.17 | -62.5 | 0 | 0 |
| 2025/06/10 | 31.35 | +0.55 | +1.79 | 341 | 1,071.3 | 77 | 22.6 | 241.47 | 22.54 | 242.05 | 22.59 | +0.58 | +75.32 | 0 | 0 |
| 2025/06/09 | 30.8 | -0.3 | -0.96 | 249 | 779.19 | 17 | 6.83 | 52.52 | 6.74 | 52.7 | 6.76 | +0.18 | +105.88 | 0 | 0 |
| 2025/06/06 | 31.1 | -0.5 | -1.58 | 187 | 584.26 | 17 | 9.1 | 53.23 | 9.11 | 53.28 | 9.12 | +0.06 | +35.29 | 0 | 0 |
| 2025/06/05 | 31.6 | -0.05 | -0.16 | 54 | 170.99 | 4 | 7.41 | 12.68 | 7.41 | 12.68 | 7.41 | +0 | +0 | 0 | 0 |
| 2025/06/04 | 31.65 | +0.65 | +2.1 | 129 | 407.75 | 18 | 13.92 | 56.41 | 13.83 | 57.12 | 14.01 | +0.71 | +394.44 | 0 | 0 |
| 2025/06/03 | 31 | +0.1 | +0.32 | 100 | 310.6 | 23 | 22.99 | 71.42 | 22.99 | 71.4 | 22.99 | -0.01 | -6.52 | 0 | 0 |
| 2025/06/02 | 30.9 | -0.8 | -2.52 | 183 | 567.29 | 33 | 18.01 | 102.02 | 17.98 | 102.3 | 18.03 | +0.28 | +86.36 | 0 | 0 |
| 2025/05/29 | 31.7 | -0.4 | -1.25 | 227 | 723.58 | 53 | 23.36 | 169.68 | 23.45 | 168.71 | 23.32 | -0.97 | -183.02 | 0 | 0 |
| 2025/05/28 | 32.1 | -0.2 | -0.62 | 145 | 466.96 | 17 | 11.73 | 55.05 | 11.79 | 54.72 | 11.72 | -0.34 | -200 | 0 | 0 |
| 2025/05/27 | 32.3 | -0.05 | -0.15 | 722 | 2,335.71 | 29 | 4.01 | 93.5 | 4 | 93.61 | 4.01 | +0.11 | +37.93 | 0 | 0 |
| 2025/05/26 | 32.35 | +0.45 | +1.41 | 251 | 807.97 | 21 | 8.36 | 67.42 | 8.34 | 67.64 | 8.37 | +0.23 | +107.14 | 0 | 0 |
| 2025/05/23 | 31.9 | +0.05 | +0.16 | 155 | 494.88 | 4 | 2.58 | 12.81 | 2.59 | 12.8 | 2.59 | -0.01 | -37.5 | 0 | 0 |
| 2025/05/22 | 31.85 | -0.15 | -0.47 | 87 | 277.33 | 4 | 4.6 | 12.74 | 4.6 | 12.74 | 4.6 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 32 | +0.35 | +1.11 | 169 | 536.9 | 16 | 9.46 | 50.87 | 9.47 | 50.97 | 9.49 | +0.1 | +65.62 | 0 | 0 |
| 2025/05/20 | 31.65 | +0 | +0 | 157 | 494.69 | 13 | 8.3 | 41.09 | 8.31 | 41.1 | 8.31 | +0.02 | +15.38 | 0 | 0 |
| 2025/05/19 | 31.65 | -0.2 | -0.63 | 252 | 798.53 | 10 | 3.97 | 31.68 | 3.97 | 31.79 | 3.98 | +0.11 | +110 | 0 | 0 |
| 2025/05/16 | 31.85 | +0.35 | +1.11 | 124 | 393.25 | 13 | 10.49 | 41.15 | 10.46 | 41.21 | 10.48 | +0.06 | +46.15 | 0 | 0 |
| 2025/05/15 | 31.5 | -0.2 | -0.63 | 224 | 708.95 | 32 | 14.28 | 101.3 | 14.29 | 101.36 | 14.3 | +0.06 | +18.75 | 0 | 0 |
| 2025/05/14 | 31.7 | +0 | +0 | 470 | 1,488.09 | 25 | 5.32 | 79.14 | 5.32 | 79.18 | 5.32 | +0.04 | +18 | 0 | 0 |
| 2025/05/13 | 31.7 | +0.15 | +0.48 | 381 | 1,210.93 | 50 | 13.11 | 158.53 | 13.09 | 158.75 | 13.11 | +0.23 | +45 | 0 | 0 |
| 2025/05/12 | 31.55 | +0.65 | +2.1 | 212 | 665.37 | 13 | 6.14 | 40.72 | 6.12 | 40.77 | 6.13 | +0.05 | +38.46 | 0 | 0 |
| 2025/05/09 | 30.9 | +0.5 | +1.64 | 278 | 852.82 | 36 | 12.97 | 110.05 | 12.9 | 111.27 | 13.05 | +1.22 | +338.89 | 0 | 0 |
| 2025/05/08 | 30.4 | +0.35 | +1.16 | 125 | 378.17 | 2 | 1.6 | 6.06 | 1.6 | 6.04 | 1.6 | -0.01 | -75 | 0 | 0 |
| 2025/05/07 | 30.05 | -0.05 | -0.17 | 123 | 371.28 | 7 | 5.69 | 21.14 | 5.69 | 21.19 | 5.71 | +0.06 | +78.57 | 0 | 0 |
| 2025/05/06 | 30.1 | +0.6 | +2.03 | 103 | 308.07 | 11 | 10.71 | 32.82 | 10.65 | 32.88 | 10.67 | +0.07 | +59.09 | 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。
