8213
31.1
TWD-0.50 (-1.58%)
2025.06.06收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2025/06/06) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的9.1%。當日現股當沖之總損益為+600元、每張平均損益則為+35元。
開盤價
31.7
收盤價
31.1
當日範圍
31.1 - 31.7
成交張數
187
開盤價(昨)
31.55
收盤價(昨)
31.6
昨日範圍
31.55 - 31.8
成交張數(昨)
54
成交金額
584.67萬
成交金額(昨)
171.03萬
52週範圍
26.25 - 39.65
發行股數
3億
市值
84億
現股當沖－歷史逐日資訊
開盤價
31.7
收盤價
31.1
成交張數
187
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/05/05 | 29.5 | -0.7 | -2.32 | 168 | 498.65 | 33 | 19.61 | 97.59 | 19.57 | 97.8 | 19.61 | +0.2 | +62.12 | 0 | 0 |
| 2025/05/02 | 30.2 | +0.1 | +0.33 | 207 | 626.4 | 17 | 8.21 | 51.37 | 8.2 | 51.32 | 8.19 | -0.04 | -26.47 | 0 | 0 |
| 2025/04/30 | 30.1 | -0.15 | -0.5 | 287 | 862.11 | 45 | 15.69 | 135.13 | 15.67 | 135.66 | 15.74 | +0.54 | +118.89 | 0 | 0 |
| 2025/04/29 | 30.25 | +0.4 | +1.34 | 235 | 707.59 | 7 | 2.98 | 21 | 2.97 | 21.08 | 2.98 | +0.07 | +107.14 | 0 | 0 |
| 2025/04/28 | 29.85 | +0.4 | +1.36 | 162 | 482.76 | 3 | 1.85 | 8.91 | 1.85 | 8.94 | 1.85 | +0.02 | +66.67 | 0 | 0 |
| 2025/04/25 | 29.45 | +0.1 | +0.34 | 203 | 598.3 | 14 | 6.91 | 41.37 | 6.91 | 41.4 | 6.92 | +0.03 | +17.86 | 0 | 0 |
| 2025/04/24 | 29.35 | +0.2 | +0.69 | 178 | 519.08 | 22 | 12.37 | 64.16 | 12.36 | 64.31 | 12.39 | +0.15 | +68.18 | 0 | 0 |
| 2025/04/23 | 29.15 | +0.55 | +1.92 | 271 | 792.38 | 16 | 5.9 | 46.77 | 5.9 | 46.65 | 5.89 | -0.12 | -78.12 | 0 | 0 |
| 2025/04/22 | 28.6 | +0.05 | +0.18 | 121 | 343.9 | 21 | 17.4 | 59.79 | 17.39 | 59.9 | 17.42 | +0.11 | +52.38 | 0 | 0 |
| 2025/04/21 | 28.55 | -0.5 | -1.72 | 320 | 915.37 | 31 | 9.69 | 88.86 | 9.71 | 88.77 | 9.7 | -0.09 | -29.03 | 0 | 0 |
| 2025/04/18 | 29.05 | +0.05 | +0.17 | 151 | 439.33 | 7 | 4.63 | 20.34 | 4.63 | 20.34 | 4.63 | +0.01 | +7.14 | 0 | 0 |
| 2025/04/17 | 29 | -0.05 | -0.17 | 190 | 551.32 | 24 | 12.61 | 69.23 | 12.56 | 69.2 | 12.55 | -0.04 | -14.58 | 0 | 0 |
| 2025/04/16 | 29.05 | -0.5 | -1.69 | 405 | 1,179.25 | 52 | 12.83 | 151.09 | 12.81 | 151.75 | 12.87 | +0.66 | +126.92 | 0 | 0 |
| 2025/04/15 | 29.55 | +0.45 | +1.55 | 469 | 1,374.21 | 44 | 9.38 | 127.71 | 9.29 | 129.31 | 9.41 | +1.59 | +362.5 | 0 | 0 |
| 2025/04/14 | 29.1 | +0.95 | +3.37 | 1,055 | 3,052.51 | 232 | 22 | 665.81 | 21.81 | 671.92 | 22.01 | +6.11 | +263.36 | 2 | 0.19 |
| 2025/04/11 | 28.15 | -0.6 | -2.09 | 590 | 1,645.79 | 188 | 31.89 | 522.13 | 31.73 | 523.86 | 31.83 | +1.72 | +91.49 | 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 |
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。
