8213
30.95
TWD+0.35 (1.14%)
2025.07.17收盤
志超－現股當沖
志超最新現股當沖狀況
整理志超最新(2025/07/16) 當沖狀況。整體成交張數為30張，佔整體市場成交張數的11.71%。當日現股當沖之總損益為+700元、每張平均損益則為+23元。
開盤價
30.6
收盤價
30.95
當日範圍
30.55 - 31
成交張數
318
開盤價(昨)
30.3
收盤價(昨)
30.6
昨日範圍
30.3 - 30.8
成交張數(昨)
256
成交金額
980.14萬
成交金額(昨)
784.59萬
52週範圍
26.25 - 38.95
發行股數
3億
市值
84億
現股當沖－歷史逐日資訊
開盤價
30.6
收盤價
30.95
成交張數
318
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(%) | ||||||
| 2025/07/24 | 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 |
| 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 |
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。
