8213
28.15
TWD-0.60 (-2.09%)
2025.04.11收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2025/04/11) 當沖狀況。整體成交張數為164張，佔整體市場成交張數的27.82%。當日現股當沖之總損益為+1.48萬元、每張平均損益則為+90元。
開盤價
28.6
收盤價
28.15
當日範圍
27.15 - 28.6
成交張數
590
開盤價(昨)
28.15
收盤價(昨)
28.75
昨日範圍
27.9 - 28.85
成交張數(昨)
881
成交金額
1647.19萬
成交金額(昨)
2522.87萬
52週範圍
26.25 - 43.7
發行股數
3億
市值
76億
現股當沖－歷史逐日資訊
開盤價
28.6
收盤價
28.15
成交張數
590
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(%) | ||||||
| 2025/04/11 | 28.15 | -0.6 | -2.09 | 590 | 1,645.79 | 164 | 27.82 | 455.54 | 27.68 | 457.01 | 27.77 | +1.48 | +89.94 | 0 | 0 |
| 2025/04/10 | 28.75 | +2.5 | +9.52 | 881 | 2,523.53 | 124 | 14.07 | 354.47 | 14.05 | 354.41 | 14.04 | -0.06 | -4.84 | 0 | 0 |
| 2025/04/09 | 26.25 | -1.2 | -4.37 | 1,597 | 4,232.67 | 479 | 29.98 | 1,268.53 | 29.97 | 1,278.87 | 30.21 | +10.35 | +215.97 | 0 | 0 |
| 2025/04/08 | 27.45 | -1.8 | -6.15 | 2,009 | 5,460.88 | 477 | 23.75 | 1,293.99 | 23.7 | 1,306.76 | 23.93 | +12.77 | +267.61 | 0 | 0 |
| 2025/04/07 | 29.25 | -3.2 | -9.86 | 496 | 1,449.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 32.45 | +0.1 | +0.31 | 380 | 1,233.52 | 38 | 10.01 | 123.17 | 9.98 | 123.5 | 10.01 | +0.34 | +88.16 | 0 | 0 |
| 2025/04/01 | 32.35 | +0.45 | +1.41 | 1,237 | 3,998.79 | 310 | 25.05 | 997.3 | 24.94 | 1,007.42 | 25.19 | +10.12 | +326.45 | 0 | 0 |
| 2025/03/31 | 31.9 | -1.3 | -3.92 | 780 | 2,502.85 | 102 | 13.08 | 326.88 | 13.06 | 329.4 | 13.16 | +2.52 | +247.55 | 0 | 0 |
| 2025/03/28 | 33.2 | -0.7 | -2.06 | 395 | 1,317.85 | 17 | 4.31 | 56.88 | 4.32 | 56.63 | 4.3 | -0.24 | -141.18 | 0 | 0 |
| 2025/03/27 | 33.9 | -0.2 | -0.59 | 204 | 695.59 | 9 | 4.41 | 30.61 | 4.4 | 30.7 | 4.41 | +0.09 | +94.44 | 0 | 0 |
| 2025/03/26 | 34.1 | +0 | +0 | 235 | 801.79 | 20 | 8.52 | 68.28 | 8.52 | 68.33 | 8.52 | +0.05 | +25 | 0 | 0 |
| 2025/03/25 | 34.1 | -0.35 | -1.02 | 276 | 945.99 | 22 | 7.96 | 75.27 | 7.96 | 75.19 | 7.95 | -0.07 | -34.09 | 0 | 0 |
| 2025/03/24 | 34.45 | -0.3 | -0.86 | 147 | 508.39 | 27 | 18.37 | 93.42 | 18.38 | 93.27 | 18.35 | -0.16 | -59.26 | 0 | 0 |
| 2025/03/21 | 34.75 | -0.2 | -0.57 | 223 | 778.15 | 19 | 8.5 | 66.08 | 8.49 | 66.21 | 8.51 | +0.13 | +68.42 | 0 | 0 |
| 2025/03/20 | 34.95 | +0.3 | +0.87 | 250 | 869 | 7 | 2.8 | 24.38 | 2.8 | 24.36 | 2.8 | -0.01 | -14.29 | 0 | 0 |
| 2025/03/19 | 34.65 | +0.25 | +0.73 | 322 | 1,120.18 | 43 | 13.34 | 149.18 | 13.32 | 149.46 | 13.34 | +0.28 | +66.28 | 0 | 0 |
| 2025/03/18 | 34.4 | -0.05 | -0.15 | 216 | 740.94 | 18 | 8.35 | 61.8 | 8.34 | 61.92 | 8.36 | +0.12 | +63.89 | 0 | 0 |
| 2025/03/17 | 34.45 | +0.1 | +0.29 | 316 | 1,088.58 | 12 | 3.8 | 41.35 | 3.8 | 41.34 | 3.8 | -0.01 | -12.5 | 0 | 0 |
| 2025/03/14 | 34.35 | +0.05 | +0.15 | 261 | 892.39 | 18 | 6.89 | 61.41 | 6.88 | 61.76 | 6.92 | +0.35 | +194.44 | 0 | 0 |
| 2025/03/13 | 34.3 | -0.1 | -0.29 | 192 | 660.14 | 11 | 5.73 | 37.67 | 5.71 | 37.83 | 5.73 | +0.15 | +140.91 | 0 | 0 |
| 2025/03/12 | 34.4 | +0.35 | +1.03 | 183 | 629.5 | 19 | 10.36 | 65.18 | 10.35 | 65.17 | 10.35 | -0.01 | -7.89 | 0 | 0 |
| 2025/03/11 | 34.05 | -0.65 | -1.87 | 667 | 2,266.31 | 114 | 17.1 | 387.12 | 17.08 | 387.57 | 17.1 | +0.46 | +39.91 | 0 | 0 |
| 2025/03/10 | 34.7 | -0.3 | -0.86 | 97 | 338.18 | 7 | 7.2 | 24.36 | 7.2 | 24.38 | 7.21 | +0.02 | +28.57 | 0 | 0 |
| 2025/03/07 | 35 | -0.1 | -0.28 | 113 | 395.83 | 2 | 1.76 | 6.99 | 1.77 | 6.99 | 1.77 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 35.1 | +0.25 | +0.72 | 189 | 663.44 | 9 | 4.75 | 31.53 | 4.75 | 31.59 | 4.76 | +0.06 | +61.11 | 0 | 0 |
| 2025/03/05 | 34.85 | +0.45 | +1.31 | 188 | 651.34 | 31 | 16.53 | 107.22 | 16.46 | 107.68 | 16.53 | +0.46 | +148.39 | 0 | 0 |
| 2025/03/04 | 34.4 | -0.3 | -0.86 | 762 | 2,602.43 | 135 | 17.71 | 459.8 | 17.67 | 463.55 | 17.81 | +3.75 | +277.78 | 0 | 0 |
| 2025/03/03 | 34.7 | -0.45 | -1.28 | 202 | 701.59 | 23 | 11.39 | 79.87 | 11.38 | 80.14 | 11.42 | +0.27 | +117.39 | 0 | 0 |
| 2025/02/27 | 35.15 | -0.1 | -0.28 | 132 | 465.7 | 30 | 22.72 | 105.76 | 22.71 | 105.79 | 22.72 | +0.03 | +10 | 0 | 0 |
| 2025/02/26 | 35.25 | -0.35 | -0.98 | 183 | 645.72 | 10 | 5.48 | 35.39 | 5.48 | 35.43 | 5.49 | +0.04 | +40 | 0 | 0 |
| 2025/02/25 | 35.6 | +0.2 | +0.56 | 239 | 847.97 | 27 | 11.31 | 95.68 | 11.28 | 95.75 | 11.29 | +0.07 | +27.78 | 0 | 0 |
| 2025/02/24 | 35.4 | -0.05 | -0.14 | 76 | 268 | 2 | 2.64 | 7.07 | 2.64 | 7.07 | 2.64 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 35.45 | -0.05 | -0.14 | 163 | 579.54 | 14 | 8.57 | 49.63 | 8.56 | 49.66 | 8.57 | +0.03 | +17.86 | 0 | 0 |
| 2025/02/20 | 35.5 | +0 | +0 | 128 | 451.99 | 5 | 3.92 | 17.7 | 3.92 | 17.74 | 3.92 | +0.04 | +70 | 0 | 0 |
| 2025/02/19 | 35.5 | +0.1 | +0.28 | 114 | 405.17 | 8 | 7.01 | 28.4 | 7.01 | 28.36 | 7 | -0.04 | -50 | 0 | 0 |
| 2025/02/18 | 35.4 | +0.15 | +0.43 | 80 | 283.54 | 3 | 3.74 | 10.61 | 3.74 | 10.6 | 3.74 | -0.01 | -50 | 0 | 0 |
| 2025/02/17 | 35.25 | -0.35 | -0.98 | 331 | 1,170.56 | 59 | 17.82 | 208.02 | 17.77 | 209.21 | 17.87 | +1.19 | +201.69 | 0 | 0 |
| 2025/02/14 | 35.6 | +0.55 | +1.57 | 253 | 895.99 | 56 | 22.1 | 197.66 | 22.06 | 199.15 | 22.23 | +1.49 | +266.07 | 0 | 0 |
| 2025/02/13 | 35.05 | +0.1 | +0.29 | 203 | 710.34 | 15 | 7.4 | 52.55 | 7.4 | 52.58 | 7.4 | +0.03 | +20 | 0 | 0 |
| 2025/02/12 | 34.95 | +0.65 | +1.9 | 344 | 1,195.22 | 68 | 19.76 | 235.38 | 19.69 | 236.81 | 19.81 | +1.44 | +211.76 | 1 | 0.29 |
| 2025/02/11 | 34.3 | +0 | +0 | 156 | 537.21 | 24 | 15.4 | 82.71 | 15.4 | 82.73 | 15.4 | +0.02 | +8.33 | 0 | 0 |
| 2025/02/10 | 34.3 | -0.2 | -0.58 | 222 | 762.37 | 37 | 16.69 | 127.03 | 16.66 | 127.19 | 16.68 | +0.16 | +43.24 | 0 | 0 |
| 2025/02/07 | 34.5 | +0.45 | +1.32 | 249 | 856.7 | 32 | 12.86 | 109.91 | 12.83 | 110.24 | 12.87 | +0.34 | +104.69 | 0 | 0 |
| 2025/02/06 | 34.05 | +0.15 | +0.44 | 181 | 616.47 | 18 | 9.93 | 61.1 | 9.91 | 61.16 | 9.92 | +0.07 | +36.11 | 0 | 0 |
| 2025/02/05 | 33.9 | +0.6 | +1.8 | 322 | 1,081.19 | 52 | 16.15 | 174.19 | 16.11 | 175.69 | 16.25 | +1.51 | +290.38 | 0 | 0 |
| 2025/02/04 | 33.3 | -0.2 | -0.6 | 297 | 989.49 | 25 | 8.42 | 83.28 | 8.42 | 83.31 | 8.42 | +0.03 | +10 | 0 | 0 |
| 2025/02/03 | 33.5 | -0.3 | -0.89 | 251 | 836.7 | 53 | 21.12 | 176.49 | 21.09 | 177.19 | 21.18 | +0.7 | +133.02 | 0 | 0 |
| 2025/01/22 | 33.8 | -0.1 | -0.29 | 240 | 811.93 | 30 | 12.52 | 101.7 | 12.53 | 101.58 | 12.51 | -0.13 | -43.33 | 0 | 0 |
| 2025/01/21 | 33.9 | +0.3 | +0.89 | 147 | 498 | 21 | 14.27 | 71.03 | 14.26 | 70.98 | 14.25 | -0.05 | -23.81 | 0 | 0 |
| 2025/01/20 | 33.6 | +0.05 | +0.15 | 146 | 490.26 | 14 | 9.6 | 47.05 | 9.6 | 47.09 | 9.61 | +0.04 | +32.14 | 0 | 0 |
| 2025/01/17 | 33.55 | +0.05 | +0.15 | 333 | 1,119.8 | 37 | 11.12 | 124.68 | 11.13 | 125.16 | 11.18 | +0.47 | +128.38 | 0 | 0 |
| 2025/01/16 | 33.5 | +0 | +0 | 192 | 645.8 | 30 | 15.59 | 100.88 | 15.62 | 100.88 | 15.62 | -0.01 | -1.67 | 0 | 0 |
| 2025/01/15 | 33.5 | +0.35 | +1.06 | 251 | 839.7 | 58 | 23.07 | 193.5 | 23.04 | 193.81 | 23.08 | +0.32 | +54.31 | 0 | 0 |
| 2025/01/14 | 33.15 | +0.35 | +1.07 | 101 | 332.8 | 7 | 6.93 | 23.05 | 6.93 | 23.05 | 6.93 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 32.8 | -0.7 | -2.09 | 465 | 1,521.07 | 101 | 21.72 | 330.23 | 21.71 | 331.41 | 21.79 | +1.19 | +117.33 | 0 | 0 |
| 2025/01/10 | 33.5 | -0.2 | -0.59 | 191 | 643.42 | 37 | 19.34 | 124.39 | 19.33 | 124.28 | 19.31 | -0.11 | -29.73 | 0 | 0 |
| 2025/01/09 | 33.7 | -0.2 | -0.59 | 265 | 897.82 | 43 | 16.2 | 145.21 | 16.17 | 145.57 | 16.21 | +0.37 | +86.05 | 0 | 0 |
| 2025/01/08 | 33.9 | +0.45 | +1.35 | 163 | 548.02 | 28 | 17.17 | 94.1 | 17.17 | 94.04 | 17.16 | -0.06 | -21.43 | 0 | 0 |
| 2025/01/07 | 33.45 | +0.05 | +0.15 | 236 | 793.73 | 45 | 19.07 | 151.29 | 19.06 | 151.59 | 19.1 | +0.29 | +64.44 | 0 | 0 |
| 2025/01/06 | 33.4 | +0.1 | +0.3 | 302 | 1,013.76 | 34 | 11.26 | 114.17 | 11.26 | 114.24 | 11.27 | +0.07 | +19.12 | 0 | 0 |
| 2025/01/03 | 33.3 | -0.3 | -0.89 | 436 | 1,457.38 | 39 | 8.94 | 130.53 | 8.96 | 130.95 | 8.99 | +0.41 | +106.41 | 0 | 0 |
| 2025/01/02 | 33.6 | -0.65 | -1.9 | 500 | 1,689.78 | 41 | 8.2 | 138.82 | 8.22 | 138.95 | 8.22 | +0.13 | +31.71 | 0 | 0 |
| 2024/12/31 | 34.25 | -0.15 | -0.44 | 271 | 926.5 | 20 | 7.37 | 68.43 | 7.39 | 68.4 | 7.38 | -0.03 | -15 | 0 | 0 |
| 2024/12/30 | 34.4 | +0 | +0 | 172 | 593.12 | 5 | 2.91 | 17.21 | 2.9 | 17.23 | 2.91 | +0.02 | +40 | 0 | 0 |
| 2024/12/27 | 34.4 | -0.25 | -0.72 | 232 | 800.64 | 24 | 10.35 | 82.81 | 10.34 | 83.09 | 10.38 | +0.28 | +118.75 | 0 | 0 |
| 2024/12/26 | 34.65 | +0.3 | +0.87 | 204 | 707.99 | 33 | 16.14 | 114.3 | 16.14 | 114.28 | 16.14 | -0.02 | -6.06 | 0 | 0 |
| 2024/12/25 | 34.35 | -0.15 | -0.43 | 559 | 1,916.87 | 82 | 14.68 | 281.38 | 14.68 | 282.62 | 14.74 | +1.24 | +150.61 | 0 | 0 |
| 2024/12/24 | 34.5 | -0.05 | -0.14 | 517 | 1,795.64 | 75 | 14.52 | 260.54 | 14.51 | 262.31 | 14.61 | +1.78 | +237.33 | 0 | 0 |
| 2024/12/23 | 34.55 | +0.1 | +0.29 | 256 | 886.36 | 17 | 6.63 | 58.66 | 6.62 | 58.88 | 6.64 | +0.21 | +126.47 | 0 | 0 |
| 2024/12/20 | 34.45 | -0.2 | -0.58 | 463 | 1,595.02 | 72 | 15.54 | 248.24 | 15.56 | 248.22 | 15.56 | -0.03 | -3.47 | 0 | 0 |
| 2024/12/19 | 34.65 | -0.35 | -1 | 251 | 873.01 | 11 | 4.38 | 38.21 | 4.38 | 38.23 | 4.38 | +0.03 | +22.73 | 0 | 0 |
| 2024/12/18 | 35 | -0.05 | -0.14 | 182 | 635.76 | 53 | 29.19 | 185.46 | 29.17 | 185.41 | 29.16 | -0.05 | -9.43 | 0 | 0 |
| 2024/12/17 | 35.05 | +0.15 | +0.43 | 191 | 669.9 | 16 | 8.39 | 56.2 | 8.39 | 56.24 | 8.4 | +0.04 | +25 | 0 | 0 |
| 2024/12/16 | 34.9 | -0.1 | -0.29 | 452 | 1,584.92 | 47 | 10.4 | 164.52 | 10.38 | 165.5 | 10.44 | +0.97 | +207.45 | 0 | 0 |
| 2024/12/13 | 35 | -1.2 | -3.31 | 1,061 | 3,764.07 | 70 | 6.6 | 247.78 | 6.58 | 248.8 | 6.61 | +1.01 | +145 | 1 | 0.09 |
| 2024/12/12 | 36.2 | -0.25 | -0.69 | 361 | 1,311.13 | 4 | 1.11 | 14.57 | 1.11 | 14.52 | 1.11 | -0.05 | -125 | 0 | 0 |
| 2024/12/11 | 36.45 | -0.65 | -1.75 | 1,265 | 4,644.81 | 39 | 3.08 | 144.09 | 3.1 | 143.83 | 3.1 | -0.26 | -66.67 | 0 | 0 |
| 2024/12/10 | 37.1 | -0.5 | -1.33 | 228 | 848.92 | 10 | 4.39 | 37.25 | 4.39 | 37.4 | 4.41 | +0.14 | +145 | 0 | 0 |
| 2024/12/09 | 37.6 | +0 | +0 | 335 | 1,253.57 | 42 | 12.55 | 156.94 | 12.52 | 158.09 | 12.61 | +1.15 | +272.62 | 0 | 0 |
| 2024/12/06 | 37.6 | +0.2 | +0.53 | 1,080 | 4,048.59 | 90 | 8.33 | 337.31 | 8.33 | 338.88 | 8.37 | +1.56 | +173.33 | 0 | 0 |
| 2024/12/05 | 37.4 | -0.05 | -0.13 | 644 | 2,405.68 | 71 | 11.02 | 264.45 | 10.99 | 265.77 | 11.05 | +1.31 | +185.21 | 0 | 0 |
| 2024/12/04 | 37.45 | +0.2 | +0.54 | 670 | 2,502.21 | 84 | 12.53 | 312.61 | 12.49 | 314.56 | 12.57 | +1.95 | +232.14 | 0 | 0 |
| 2024/12/03 | 37.25 | -0.1 | -0.27 | 482 | 1,795.87 | 55 | 11.41 | 204.62 | 11.39 | 205.71 | 11.45 | +1.08 | +197.27 | 0 | 0 |
| 2024/12/02 | 37.35 | -0.15 | -0.4 | 153 | 573.61 | 15 | 9.78 | 56.2 | 9.8 | 56.12 | 9.78 | -0.07 | -46.67 | 0 | 0 |
| 2024/11/29 | 37.5 | -0.05 | -0.13 | 290 | 1,088.94 | 71 | 24.46 | 264.45 | 24.29 | 265.77 | 24.41 | +1.31 | +185.21 | 0 | 0 |
| 2024/11/28 | 37.55 | -0.2 | -0.53 | 360 | 1,350.33 | 90 | 25.02 | 336.32 | 24.91 | 338.92 | 25.1 | +2.6 | +288.33 | 0 | 0 |
| 2024/11/27 | 37.75 | -0.7 | -1.82 | 277 | 1,056.2 | 28 | 10.1 | 106.45 | 10.08 | 106.59 | 10.09 | +0.14 | +50 | 0 | 0 |
| 2024/11/26 | 38.45 | +0.25 | +0.65 | 616 | 2,362.9 | 53 | 8.6 | 202.88 | 8.59 | 203.3 | 8.6 | +0.42 | +80.19 | 0 | 0 |
| 2024/11/25 | 38.2 | +0 | +0 | 334 | 1,280.57 | 24 | 7.18 | 91.84 | 7.17 | 91.91 | 7.18 | +0.06 | +25 | 0 | 0 |
| 2024/11/22 | 38.2 | +0.2 | +0.53 | 374 | 1,423.04 | 24 | 6.42 | 91.3 | 6.42 | 91.33 | 6.42 | +0.03 | +12.5 | 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。
