8213
36.6
TWD-1.10 (-2.92%)
2026.02.05收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2026/02/04) 當沖狀況。整體成交張數為930張，佔整體市場成交張數的29.24%。當日現股當沖之總損益為+21.81萬元、每張平均損益則為+235元。
開盤價
37.2
收盤價
36.6
當日範圍
36.15 - 37.3
成交張數
1,436
開盤價(昨)
35.35
收盤價(昨)
37.7
昨日範圍
35.35 - 37.7
成交張數(昨)
3,181
成交金額
5245.70萬
成交金額(昨)
1.19億
52週範圍
26.25 - 37.7
發行股數
3億
市值
99億
現股當沖－歷史逐日資訊
開盤價
37.2
收盤價
36.6
成交張數
1,436
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(%) | ||||||
| 2026/02/04 | 37.7 | +2.25 | +6.35 | 3,181 | 11,850.18 | 930 | 29.24 | 3,447.15 | 29.09 | 3,468.96 | 29.27 | +21.81 | +234.52 | 3 | 0.09 |
| 2026/02/03 | 35.45 | +0.75 | +2.16 | 476 | 1,674.2 | 92 | 19.31 | 321.94 | 19.23 | 323.82 | 19.34 | +1.89 | +204.89 | 0 | 0 |
| 2026/02/02 | 34.7 | -0.7 | -1.98 | 506 | 1,761.19 | 137 | 27.07 | 476.74 | 27.07 | 477.9 | 27.14 | +1.17 | +85.04 | 0 | 0 |
| 2026/01/30 | 35.4 | -0.9 | -2.48 | 864 | 3,094.35 | 184 | 21.28 | 657.46 | 21.25 | 662.18 | 21.4 | +4.72 | +256.52 | 2 | 0.23 |
| 2026/01/29 | 36.3 | +0 | +0 | 1,225 | 4,472.38 | 322 | 26.29 | 1,176.23 | 26.3 | 1,175.84 | 26.29 | -0.4 | -12.27 | 0 | 0 |
| 2026/01/28 | 36.3 | +0 | +0 | 613 | 2,224.59 | 81 | 13.21 | 294.15 | 13.22 | 293.87 | 13.21 | -0.28 | -34.57 | 0 | 0 |
| 2026/01/27 | 36.3 | +0.35 | +0.97 | 1,088 | 3,956.22 | 200 | 18.38 | 726.62 | 18.37 | 726.41 | 18.36 | -0.2 | -10 | 0 | 0 |
| 2026/01/26 | 35.95 | +0.15 | +0.42 | 1,792 | 6,446.16 | 153 | 8.54 | 550.61 | 8.54 | 549.93 | 8.53 | -0.67 | -43.79 | 0 | 0 |
| 2026/01/23 | 35.8 | -0.05 | -0.14 | 937 | 3,361.93 | 150 | 16.01 | 537.74 | 15.99 | 536.97 | 15.97 | -0.77 | -51.33 | 0 | 0 |
| 2026/01/22 | 35.85 | +0.7 | +1.99 | 944 | 3,369 | 166 | 17.59 | 591.64 | 17.56 | 592.44 | 17.59 | +0.8 | +47.89 | 0 | 0 |
| 2026/01/21 | 35.15 | +0 | +0 | 607 | 2,136.38 | 68 | 11.2 | 239.3 | 11.2 | 239.1 | 11.19 | -0.2 | -29.41 | 0 | 0 |
| 2026/01/20 | 35.15 | +0.65 | +1.88 | 805 | 2,822.24 | 83 | 10.31 | 290.66 | 10.3 | 289.89 | 10.27 | -0.77 | -92.77 | 0 | 0 |
| 2026/01/19 | 34.5 | -0.05 | -0.14 | 381 | 1,314.47 | 48 | 12.61 | 165.74 | 12.61 | 165.71 | 12.61 | -0.03 | -6.25 | 0 | 0 |
| 2026/01/16 | 34.55 | -0.35 | -1 | 427 | 1,485.64 | 72 | 16.84 | 250.53 | 16.86 | 250.59 | 16.87 | +0.06 | +7.64 | 0 | 0 |
| 2026/01/15 | 34.9 | +0.2 | +0.58 | 224 | 777.39 | 26 | 11.59 | 89.83 | 11.56 | 89.98 | 11.58 | +0.15 | +57.69 | 0 | 0 |
| 2026/01/14 | 34.7 | +0.3 | +0.87 | 519 | 1,807.65 | 89 | 17.14 | 310 | 17.15 | 309.75 | 17.14 | -0.26 | -28.65 | 0 | 0 |
| 2026/01/13 | 34.4 | -0.35 | -1.01 | 545 | 1,891.05 | 141 | 25.85 | 489.23 | 25.87 | 489.28 | 25.87 | +0.06 | +3.9 | 0 | 0 |
| 2026/01/12 | 34.75 | +1.3 | +3.89 | 1,758 | 6,124.11 | 511 | 29.07 | 1,768.33 | 28.87 | 1,778.74 | 29.04 | +10.41 | +203.72 | 0 | 0 |
| 2026/01/09 | 33.45 | -0.05 | -0.15 | 430 | 1,440.25 | 93 | 21.63 | 311.87 | 21.65 | 312.38 | 21.69 | +0.52 | +55.38 | 0 | 0 |
| 2026/01/08 | 33.5 | -0.8 | -2.33 | 474 | 1,594.37 | 76 | 16.04 | 256.22 | 16.07 | 256.86 | 16.11 | +0.64 | +84.21 | 0 | 0 |
| 2026/01/07 | 34.3 | +1.85 | +5.7 | 1,264 | 4,268.06 | 298 | 23.57 | 990.41 | 23.21 | 1,015.16 | 23.79 | +24.75 | +830.37 | 0 | 0 |
| 2026/01/06 | 32.45 | +0.1 | +0.31 | 290 | 939.69 | 42 | 14.5 | 136.21 | 14.49 | 136.35 | 14.51 | +0.15 | +35.71 | 0 | 0 |
| 2026/01/05 | 32.35 | -0.4 | -1.22 | 402 | 1,305.68 | 83 | 20.66 | 270.93 | 20.75 | 269.53 | 20.64 | -1.4 | -168.67 | 0 | 0 |
| 2026/01/02 | 32.75 | +0.2 | +0.61 | 201 | 654.86 | 8 | 3.99 | 26.04 | 3.98 | 26.14 | 3.99 | +0.1 | +118.75 | 0 | 0 |
| 2025/12/31 | 32.55 | +0.1 | +0.31 | 191 | 619.43 | 30 | 15.74 | 97.41 | 15.73 | 97.67 | 15.77 | +0.27 | +88.33 | 0 | 0 |
| 2025/12/30 | 32.45 | -0.15 | -0.46 | 182 | 588 | 26 | 14.32 | 84.28 | 14.33 | 84.2 | 14.32 | -0.07 | -28.85 | 0 | 0 |
| 2025/12/29 | 32.6 | -0.05 | -0.15 | 201 | 654.64 | 23 | 11.43 | 74.78 | 11.42 | 74.78 | 11.42 | -0.01 | -2.17 | 0 | 0 |
| 2025/12/26 | 32.65 | -0.05 | -0.15 | 463 | 1,502.08 | 83 | 17.94 | 269.48 | 17.94 | 270.19 | 17.99 | +0.72 | +86.75 | 0 | 0 |
| 2025/12/19 | 33.1 | +0.25 | +0.76 | 224 | 738.1 | 14 | 6.26 | 46.13 | 6.25 | 46.28 | 6.27 | +0.15 | +107.14 | 0 | 0 |
| 2025/12/18 | 32.85 | +0.1 | +0.31 | 316 | 1,038.01 | 44 | 13.91 | 143.93 | 13.87 | 144.21 | 13.89 | +0.28 | +62.5 | 0 | 0 |
| 2025/12/17 | 32.75 | -0.05 | -0.15 | 352 | 1,160.57 | 69 | 19.61 | 226.85 | 19.55 | 227.79 | 19.63 | +0.94 | +136.23 | 0 | 0 |
| 2025/12/16 | 32.8 | -0.4 | -1.2 | 418 | 1,365.35 | 83 | 19.85 | 270.62 | 19.82 | 271.62 | 19.89 | +0.99 | +119.88 | 0 | 0 |
| 2025/12/15 | 33.2 | +0.2 | +0.61 | 314 | 1,035.88 | 31 | 9.87 | 102.17 | 9.86 | 102.36 | 9.88 | +0.18 | +58.06 | 0 | 0 |
| 2025/11/26 | 32.95 | +0 | +0 | 294 | 985.75 | 17 | 5.71 | 56.26 | 5.71 | 56.22 | 5.7 | -0.04 | -20.59 | 0 | 0 |
| 2025/11/25 | 32.95 | +0.3 | +0.92 | 123 | 402.72 | 14 | 11.39 | 45.85 | 11.39 | 46 | 11.42 | +0.14 | +103.57 | 0 | 0 |
| 2025/11/24 | 32.65 | -0.3 | -0.91 | 422 | 1,380.02 | 31 | 7.35 | 101.36 | 7.35 | 101.73 | 7.37 | +0.37 | +119.35 | 0 | 0 |
| 2025/11/21 | 32.95 | -0.95 | -2.8 | 528 | 1,745.6 | 42 | 7.96 | 139.41 | 7.99 | 139.32 | 7.98 | -0.09 | -20.24 | 0 | 0 |
| 2025/11/20 | 33.9 | +0.25 | +0.74 | 337 | 1,150.49 | 84 | 24.93 | 285.99 | 24.86 | 287.12 | 24.96 | +1.13 | +134.52 | 0 | 0 |
| 2025/11/19 | 33.65 | +0.6 | +1.82 | 248 | 830.16 | 35 | 14.1 | 116.81 | 14.07 | 117.08 | 14.1 | +0.27 | +75.71 | 0 | 0 |
| 2025/11/18 | 33.05 | -0.25 | -0.75 | 677 | 2,239.95 | 164 | 24.23 | 541.5 | 24.17 | 545.06 | 24.33 | +3.56 | +217.07 | 0 | 0 |
| 2025/11/17 | 33.3 | -0.5 | -1.48 | 866 | 2,895.52 | 157 | 18.14 | 524.41 | 18.11 | 527.28 | 18.21 | +2.87 | +182.8 | 0 | 0 |
| 2025/11/14 | 33.8 | -1.2 | -3.43 | 976 | 3,318.55 | 128 | 13.11 | 435.54 | 13.12 | 437.81 | 13.19 | +2.27 | +177.34 | 0 | 0 |
| 2025/11/13 | 35 | -0.4 | -1.13 | 874 | 3,043.16 | 215 | 24.59 | 747.52 | 24.56 | 748.6 | 24.6 | +1.07 | +50 | 0 | 0 |
| 2025/11/12 | 35.4 | +1.35 | +3.96 | 546 | 1,910.99 | 110 | 20.15 | 383.26 | 20.06 | 385.4 | 20.17 | +2.14 | +194.55 | 0 | 0 |
| 2025/11/11 | 34.05 | +0.3 | +0.89 | 230 | 782.96 | 25 | 10.89 | 85.1 | 10.87 | 85.3 | 10.89 | +0.2 | +80 | 0 | 0 |
| 2025/11/10 | 33.75 | -0.45 | -1.32 | 305 | 1,029.62 | 51 | 16.71 | 172.25 | 16.73 | 172.47 | 16.75 | +0.23 | +44.12 | 0 | 0 |
| 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 |
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。
