2467
585
TWD+31.00 (5.60%)
2026.05.21收盤
志聖－現股當沖
志聖最新現股當沖狀況
整理志聖最新(2026/04/14) 當沖狀況。整體成交張數為3,178張，佔整體市場成交張數的56.12%。當日現股當沖之總損益為+424萬元、每張平均損益則為+1,335元。
開盤價
579
收盤價
585
當日範圍
569 - 602
成交張數
1,952
開盤價(昨)
578
收盤價(昨)
554
昨日範圍
547 - 602
成交張數(昨)
2,978
成交金額
11.47億
成交金額(昨)
16.97億
52週範圍
141 - 649
發行股數
2億
市值
917億
現股當沖－歷史逐日資訊
開盤價
579
收盤價
585
成交張數
1,952
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(%) | ||||||
| 2026/04/14 | 548 | -1 | -0.18 | 5,663 | 312,201.39 | 3,178 | 56.12 | 174,874.5 | 56.01 | 175,298.7 | 56.15 | +424.2 | +1,334.8 | 11 | 0.19 |
| 2026/04/13 | 549 | +7 | +1.29 | 7,237 | 397,280.07 | 4,003 | 55.32 | 219,589.1 | 55.27 | 219,714.2 | 55.3 | +125.1 | +312.52 | 4 | 0.06 |
| 2026/04/10 | 542 | +48.5 | +9.83 | 5,530 | 293,047.56 | 2,976 | 53.82 | 157,464.5 | 53.73 | 157,694.4 | 53.81 | +229.9 | +772.51 | 4 | 0.07 |
| 2026/04/09 | 493.5 | +44.5 | +9.91 | 6,958 | 329,221.04 | 4,105 | 59 | 192,664.45 | 58.52 | 194,753.65 | 59.16 | +2,089.2 | +5,089.4 | 4 | 0.06 |
| 2026/04/08 | 449 | +40.5 | +9.91 | 4,766 | 209,630.75 | 2,328 | 48.85 | 101,687.7 | 48.51 | 102,392.75 | 48.84 | +705.05 | +3,028.57 | 4 | 0.08 |
| 2026/04/07 | 408.5 | +16.5 | +4.21 | 4,325 | 176,729.64 | 2,562 | 59.24 | 104,277.2 | 59 | 104,639.15 | 59.21 | +361.95 | +1,412.76 | 1 | 0.02 |
| 2026/04/02 | 392 | -6.5 | -1.63 | 3,889 | 156,268.98 | 2,295 | 59.01 | 92,328.9 | 59.08 | 92,386.55 | 59.12 | +57.65 | +251.2 | 1 | 0.03 |
| 2026/04/01 | 398.5 | -6.5 | -1.6 | 7,327 | 303,930.14 | 4,518 | 61.66 | 187,390.8 | 61.66 | 187,483.05 | 61.69 | +92.25 | +204.18 | 12 | 0.16 |
| 2026/03/31 | 405 | +1 | +0.25 | 9,582 | 394,129.12 | 6,892 | 71.93 | 283,153.85 | 71.84 | 284,213.7 | 72.11 | +1,059.85 | +1,537.8 | 21 | 0.22 |
| 2026/03/30 | 404 | -10.5 | -2.53 | 4,145 | 166,311.03 | 2,737 | 66.03 | 109,540.15 | 65.86 | 110,175.75 | 66.25 | +635.6 | +2,322.25 | 1 | 0.02 |
| 2026/03/27 | 414.5 | +0.5 | +0.12 | 4,434 | 177,896.67 | 2,372 | 53.5 | 94,865.75 | 53.33 | 95,425.5 | 53.64 | +559.75 | +2,359.82 | 8 | 0.18 |
| 2026/03/26 | 414 | +9.5 | +2.35 | 9,310 | 381,776.35 | 5,848 | 62.81 | 239,446.55 | 62.72 | 240,161.4 | 62.91 | +714.85 | +1,222.38 | 6 | 0.06 |
| 2026/03/25 | 404.5 | +36.5 | +9.92 | 7,096 | 282,080.14 | 4,031 | 56.81 | 159,527.9 | 56.55 | 160,145.15 | 56.77 | +617.25 | +1,531.26 | 15 | 0.21 |
| 2026/03/24 | 368 | +12.5 | +3.52 | 3,395 | 127,034.5 | 1,973 | 58.11 | 73,540.15 | 57.89 | 73,828.15 | 58.12 | +288 | +1,459.71 | 9 | 0.27 |
| 2026/03/23 | 355.5 | -12 | -3.27 | 2,324 | 83,939.87 | 1,006 | 43.29 | 36,354.3 | 43.31 | 36,589.35 | 43.59 | +235.05 | +2,336.48 | 22 | 0.95 |
| 2026/03/20 | 367.5 | -4 | -1.08 | 2,451 | 92,922.41 | 876 | 35.73 | 33,589.25 | 36.15 | 33,071.95 | 35.59 | -517.3 | -5,905.25 | 29 | 1.18 |
| 2026/03/19 | 371.5 | -29.5 | -7.36 | 2,628 | 100,650.07 | 592 | 22.53 | 22,870.35 | 22.72 | 22,688.3 | 22.54 | -182.05 | -3,075.17 | 0 | 0 |
| 2026/03/04 | 365 | -23 | -5.93 | 6,226 | 228,707.17 | 3,746 | 60.17 | 137,176.25 | 59.98 | 138,013.7 | 60.35 | +837.45 | +2,235.58 | 7 | 0.11 |
| 2026/03/03 | 388 | +35 | +9.92 | 9,713 | 370,092 | 5,240 | 53.95 | 198,784.35 | 53.71 | 199,722.55 | 53.97 | +938.2 | +1,790.46 | 15 | 0.15 |
| 2026/03/02 | 353 | +32 | +9.97 | 5,618 | 191,443.55 | 2,273 | 40.46 | 76,368.6 | 39.89 | 77,981.8 | 40.73 | +1,613.2 | +7,097.23 | 3 | 0.05 |
| 2026/02/26 | 321 | +29 | +9.93 | 5,593 | 175,428.75 | 2,338 | 41.8 | 72,436.65 | 41.29 | 73,214.25 | 41.73 | +777.6 | +3,325.92 | 1 | 0.02 |
| 2026/02/25 | 292 | +11.5 | +4.1 | 6,436 | 185,529.42 | 3,057 | 47.5 | 87,685.45 | 47.26 | 88,028.55 | 47.45 | +343.1 | +1,122.34 | 6 | 0.09 |
| 2026/02/24 | 280.5 | +0 | +0 | 3,489 | 97,688.94 | 1,632 | 46.78 | 45,529.3 | 46.61 | 45,605.3 | 46.68 | +76 | +465.69 | 2 | 0.06 |
| 2026/02/23 | 280.5 | +7.5 | +2.75 | 2,969 | 82,609.15 | 1,180 | 39.74 | 32,673.65 | 39.55 | 32,812.25 | 39.72 | +138.6 | +1,174.58 | 0 | 0 |
| 2026/02/11 | 273 | +0.5 | +0.18 | 2,280 | 61,770.48 | 989 | 43.38 | 26,757.25 | 43.32 | 26,834.6 | 43.44 | +77.35 | +782.1 | 1 | 0.04 |
| 2026/02/10 | 272.5 | +4 | +1.49 | 3,425 | 93,696.43 | 1,997 | 58.31 | 54,625.05 | 58.3 | 54,628.3 | 58.3 | +3.25 | +16.27 | 4 | 0.12 |
| 2026/02/09 | 268.5 | -5 | -1.83 | 7,890 | 219,259.95 | 4,634 | 58.73 | 128,733.35 | 58.71 | 128,934.2 | 58.8 | +200.85 | +433.43 | 5 | 0.06 |
| 2026/02/06 | 273.5 | -3 | -1.08 | 5,007 | 136,223.59 | 2,532 | 50.57 | 68,647.45 | 50.39 | 69,195.4 | 50.8 | +547.95 | +2,164.1 | 5 | 0.1 |
| 2026/02/05 | 276.5 | -0.5 | -0.18 | 5,361 | 149,172.33 | 2,903 | 54.15 | 80,719.1 | 54.11 | 80,846.35 | 54.2 | +127.25 | +438.34 | 3 | 0.06 |
| 2026/02/04 | 277 | +10.5 | +3.94 | 8,183 | 222,658.89 | 4,389 | 53.63 | 118,885.7 | 53.39 | 119,648.65 | 53.74 | +762.95 | +1,738.32 | 9 | 0.11 |
| 2026/02/03 | 266.5 | +24 | +9.9 | 7,413 | 194,706.84 | 2,929 | 39.51 | 76,564.25 | 39.32 | 77,163 | 39.63 | +598.75 | +2,044.21 | 3 | 0.04 |
| 2026/02/02 | 242.5 | +4.5 | +1.89 | 2,097 | 50,556.22 | 942 | 44.92 | 22,652.35 | 44.81 | 22,729.7 | 44.96 | +77.35 | +821.13 | 1 | 0.05 |
| 2026/01/30 | 238 | -19 | -7.39 | 2,648 | 64,128.54 | 864 | 32.62 | 21,011.4 | 32.76 | 20,966.9 | 32.7 | -44.5 | -515.05 | 1 | 0.04 |
| 2026/01/29 | 257 | +14 | +5.76 | 3,698 | 93,065.89 | 1,227 | 33.18 | 30,568.15 | 32.85 | 30,863.35 | 33.16 | +295.2 | +2,405.87 | 0 | 0 |
| 2026/01/28 | 243 | +6 | +2.53 | 1,853 | 45,317.3 | 714 | 38.52 | 17,439.35 | 38.48 | 17,506.25 | 38.63 | +66.9 | +936.97 | 1 | 0.05 |
| 2026/01/27 | 237 | +3 | +1.28 | 1,186 | 28,305.59 | 369 | 31.1 | 8,799.55 | 31.09 | 8,811.35 | 31.13 | +11.8 | +319.78 | 0 | 0 |
| 2026/01/26 | 234 | -3 | -1.27 | 1,922 | 44,894.86 | 580 | 30.18 | 13,540.9 | 30.16 | 13,583.55 | 30.26 | +42.65 | +735.34 | 0 | 0 |
| 2026/01/23 | 237 | -10.5 | -4.24 | 4,678 | 110,485.7 | 1,421 | 30.38 | 33,597 | 30.41 | 33,632.45 | 30.44 | +35.45 | +249.47 | 1 | 0.02 |
| 2026/01/22 | 247.5 | -7.5 | -2.94 | 3,425 | 85,765.18 | 1,240 | 36.21 | 31,220.5 | 36.4 | 31,203.5 | 36.38 | -17 | -137.1 | 2 | 0.06 |
| 2026/01/21 | 255 | +5.5 | +2.2 | 3,223 | 82,851.78 | 1,292 | 40.08 | 33,170.55 | 40.04 | 33,213.2 | 40.09 | +42.65 | +330.11 | 2 | 0.06 |
| 2026/01/20 | 249.5 | +4.5 | +1.84 | 1,244 | 30,759.52 | 365 | 29.35 | 9,002.65 | 29.27 | 9,056.8 | 29.44 | +54.15 | +1,483.56 | 0 | 0 |
| 2026/01/19 | 245 | -5 | -2 | 2,292 | 55,951.08 | 559 | 24.39 | 13,653.9 | 24.4 | 13,678.95 | 24.45 | +25.05 | +448.12 | 0 | 0 |
| 2026/01/16 | 250 | -6 | -2.34 | 3,212 | 82,104.97 | 1,543 | 48.03 | 39,693.9 | 48.35 | 39,493.3 | 48.1 | -200.6 | -1,300.06 | 2 | 0.06 |
| 2026/01/15 | 256 | +2 | +0.79 | 1,071 | 27,391.99 | 500 | 46.67 | 12,771.95 | 46.63 | 12,801.2 | 46.73 | +29.25 | +585 | 1 | 0.09 |
| 2026/01/14 | 254 | -2.5 | -0.97 | 1,862 | 48,017.48 | 801 | 43.02 | 20,686.6 | 43.08 | 20,670.85 | 43.05 | -15.75 | -196.63 | 4 | 0.21 |
| 2026/01/13 | 256.5 | +2.5 | +0.98 | 2,455 | 63,115.76 | 1,269 | 51.7 | 32,609.85 | 51.67 | 32,678.5 | 51.78 | +68.65 | +540.98 | 1 | 0.04 |
| 2026/01/12 | 254 | -5 | -1.93 | 3,026 | 76,978.53 | 1,411 | 46.62 | 35,878.3 | 46.61 | 35,985.55 | 46.75 | +107.25 | +760.1 | 1 | 0.03 |
| 2026/01/09 | 259 | -2 | -0.77 | 4,194 | 109,716.27 | 2,315 | 55.2 | 60,353.25 | 55.01 | 60,681.8 | 55.31 | +328.55 | +1,419.22 | 3 | 0.07 |
| 2026/01/08 | 261 | -2 | -0.76 | 3,541 | 91,129.45 | 1,355 | 38.27 | 34,773.85 | 38.16 | 35,048.75 | 38.46 | +274.9 | +2,028.78 | 0 | 0 |
| 2026/01/07 | 263 | -4 | -1.5 | 2,362 | 62,870.95 | 1,119 | 47.38 | 29,760.6 | 47.34 | 29,816.7 | 47.43 | +56.1 | +501.34 | 1 | 0.04 |
| 2026/01/06 | 267 | -12.5 | -4.47 | 3,726 | 101,419.49 | 1,478 | 39.67 | 40,306.45 | 39.74 | 40,272.65 | 39.71 | -33.8 | -228.69 | 2 | 0.05 |
| 2026/01/05 | 279.5 | +9.5 | +3.52 | 6,874 | 189,619.95 | 3,947 | 57.42 | 108,425.6 | 57.18 | 109,145.7 | 57.56 | +720.1 | +1,824.42 | 6 | 0.09 |
| 2026/01/02 | 270 | +19.5 | +7.78 | 6,693 | 178,708.51 | 3,694 | 55.19 | 98,209.1 | 54.95 | 98,797.8 | 55.28 | +588.7 | +1,593.67 | 8 | 0.12 |
| 2025/12/31 | 250.5 | +5 | +2.04 | 6,797 | 171,965.11 | 3,579 | 52.65 | 90,368.5 | 52.55 | 90,589.7 | 52.68 | +221.2 | +618.05 | 6 | 0.09 |
| 2025/12/30 | 245.5 | +2.5 | +1.03 | 2,125 | 51,588.58 | 909 | 42.78 | 21,989.3 | 42.62 | 22,084.8 | 42.81 | +95.5 | +1,050.61 | 1 | 0.05 |
| 2025/12/29 | 243 | +6 | +2.53 | 2,819 | 67,940.12 | 1,197 | 42.46 | 28,700.25 | 42.24 | 28,886.6 | 42.52 | +186.35 | +1,556.81 | -- | -- |
| 2025/12/26 | 237 | +4 | +1.72 | 2,182 | 52,041.25 | 1,032 | 47.31 | 24,625.5 | 47.32 | 24,627.85 | 47.32 | +2.35 | +22.77 | -- | -- |
| 2025/12/19 | 223.5 | -3 | -1.32 | 1,906 | 43,498.19 | 909 | 47.68 | 20,744 | 47.69 | 20,831.85 | 47.89 | +87.85 | +966.45 | -- | -- |
| 2025/12/18 | 226.5 | -6 | -2.58 | 1,640 | 37,378.41 | 554 | 33.78 | 12,619.25 | 33.76 | 12,622.35 | 33.77 | +3.1 | +55.96 | -- | -- |
| 2025/12/17 | 232.5 | -9 | -3.73 | 4,216 | 99,493.68 | 2,200 | 52.18 | 51,929.4 | 52.19 | 52,036.05 | 52.3 | +106.65 | +484.77 | -- | -- |
| 2025/12/16 | 241.5 | -4 | -1.63 | 3,941 | 95,487.73 | 2,008 | 50.95 | 48,747.2 | 51.05 | 48,770.5 | 51.08 | +23.3 | +116.04 | -- | -- |
| 2025/12/15 | 245.5 | +1 | +0.41 | 5,597 | 136,971.97 | 3,142 | 56.14 | 76,873.65 | 56.12 | 76,903.9 | 56.15 | +30.25 | +96.28 | -- | -- |
| 2025/11/26 | 193.5 | +0.5 | +0.26 | 2,188 | 43,856.38 | 923 | 41.05 | 17,993 | 41.03 | 17,968.3 | 40.97 | -24.7 | -267.61 | -- | -- |
| 2025/11/25 | 193 | +13 | +7.22 | 4,077 | 78,235.93 | 1,371 | 33.63 | 26,110.4 | 33.37 | 26,292 | 33.61 | +181.6 | +1,324.58 | -- | -- |
| 2025/11/24 | 180 | +8.5 | +4.96 | 998 | 17,757.32 | 307 | 30.75 | 5,437.4 | 30.62 | 5,457.05 | 30.73 | +19.65 | +640.07 | -- | -- |
| 2025/11/21 | 171.5 | -5.5 | -3.11 | 864 | 15,087.07 | 338 | 39.1 | 5,915.5 | 39.21 | 5,917.3 | 39.22 | +1.8 | +53.25 | -- | -- |
| 2025/11/20 | 177 | +6.5 | +3.81 | 794 | 14,050.26 | 278 | 35.03 | 4,910.3 | 34.95 | 4,915.1 | 34.98 | +4.8 | +172.66 | -- | -- |
| 2025/11/19 | 170.5 | +0.5 | +0.29 | 555 | 9,444.74 | 212 | 38.18 | 3,601.6 | 38.13 | 3,609.45 | 38.22 | +7.85 | +370.28 | -- | -- |
| 2025/11/18 | 170 | -3 | -1.73 | 891 | 15,462.09 | 279 | 31.33 | 4,846.45 | 31.34 | 4,847.45 | 31.35 | +1 | +35.84 | -- | -- |
| 2025/11/17 | 173 | +1.5 | +0.87 | 551 | 9,554.92 | 203 | 36.85 | 3,511.05 | 36.75 | 3,522.4 | 36.86 | +11.35 | +559.11 | -- | -- |
| 2025/11/14 | 171.5 | -4.5 | -2.56 | 551 | 9,466.66 | 176 | 31.93 | 3,022.55 | 31.93 | 3,023.4 | 31.94 | +0.85 | +48.3 | -- | -- |
| 2025/11/13 | 176 | +0 | +0 | 463 | 8,091.14 | 131 | 28.3 | 2,288.1 | 28.28 | 2,295.35 | 28.37 | +7.25 | +553.44 | -- | -- |
| 2025/11/12 | 176 | -1.5 | -0.85 | 676 | 12,060.23 | 261 | 38.6 | 4,646.3 | 38.53 | 4,659.4 | 38.63 | +13.1 | +501.92 | -- | -- |
| 2025/11/11 | 177.5 | +2 | +1.14 | 432 | 7,666.43 | 87 | 20.13 | 1,543.6 | 20.13 | 1,543.65 | 20.14 | +0.05 | +5.75 | -- | -- |
| 2025/11/10 | 175.5 | +2.5 | +1.45 | 541 | 9,452.59 | 190 | 35.11 | 3,316.2 | 35.08 | 3,316.9 | 35.09 | +0.7 | +36.84 | -- | -- |
| 2025/11/07 | 173 | -6.5 | -3.62 | 779 | 13,585.56 | 278 | 35.67 | 4,864.65 | 35.81 | 4,863.7 | 35.8 | -0.95 | -34.17 | -- | -- |
| 2025/11/06 | 179.5 | +4.5 | +2.57 | 374 | 6,661.27 | 102 | 27.26 | 1,812.15 | 27.2 | 1,818.3 | 27.3 | +6.15 | +602.94 | -- | -- |
| 2025/11/05 | 175 | -3.5 | -1.96 | 643 | 11,252.06 | 243 | 37.81 | 4,239.5 | 37.68 | 4,263.3 | 37.89 | +23.8 | +979.42 | -- | -- |
| 2025/11/04 | 178.5 | -4 | -2.19 | 1,194 | 21,530.29 | 481 | 40.29 | 8,675.8 | 40.3 | 8,704.2 | 40.43 | +28.4 | +590.44 | -- | -- |
| 2025/11/03 | 182.5 | +5.5 | +3.11 | 1,612 | 29,338.15 | 409 | 25.37 | 7,375.85 | 25.14 | 7,438.15 | 25.35 | +62.3 | +1,523.23 | -- | -- |
| 2025/10/31 | 177 | +1 | +0.57 | 599 | 10,679.42 | 177 | 29.56 | 3,154.9 | 29.54 | 3,158.55 | 29.58 | +3.65 | +206.21 | -- | -- |
| 2025/10/30 | 176 | -5 | -2.76 | 829 | 14,628.44 | 249 | 30.02 | 4,394.1 | 30.04 | 4,404.9 | 30.11 | +10.8 | +433.73 | -- | -- |
| 2025/10/29 | 181 | +5.5 | +3.13 | 725 | 12,980.45 | 190 | 26.2 | 3,388.25 | 26.1 | 3,412.95 | 26.29 | +24.7 | +1,300 | -- | -- |
| 2025/10/28 | 175.5 | -3 | -1.68 | 636 | 11,205.9 | 112 | 17.6 | 1,969.55 | 17.58 | 1,977.15 | 17.64 | +7.6 | +678.57 | -- | -- |
| 2025/10/27 | 178.5 | +2 | +1.13 | 647 | 11,523.64 | 169 | 26.13 | 3,012.35 | 26.14 | 3,016.35 | 26.18 | +4 | +236.69 | -- | -- |
| 2025/10/23 | 176.5 | -6 | -3.29 | 799 | 14,203.54 | 133 | 16.64 | 2,366.85 | 16.66 | 2,371.35 | 16.7 | +4.5 | +338.35 | -- | -- |
| 2025/10/22 | 182.5 | +0.5 | +0.27 | 362 | 6,565.96 | 84 | 23.18 | 1,520.6 | 23.16 | 1,524 | 23.21 | +3.4 | +404.76 | -- | -- |
| 2025/10/21 | 182 | +1 | +0.55 | 458 | 8,333.77 | 135 | 29.46 | 2,456 | 29.47 | 2,456.25 | 29.47 | +0.25 | +18.52 | -- | -- |
| 2025/10/20 | 181 | +0 | +0 | 501 | 9,109.83 | 183 | 36.54 | 3,329.55 | 36.55 | 3,329.8 | 36.55 | +0.25 | +13.66 | -- | -- |
| 2025/10/17 | 181 | -10 | -5.24 | 1,539 | 28,139.77 | 276 | 17.93 | 5,063.35 | 17.99 | 5,057.1 | 17.97 | -6.25 | -226.45 | -- | -- |
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。
