2611
19.85
TWD+0.25 (1.28%)
2025.04.18收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2025/04/18) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的32.9%。當日現股當沖之總損益為-1.06萬元、每張平均損益則為-89元。
開盤價
19.35
收盤價
19.85
當日範圍
19.35 - 20.25
成交張數
362
開盤價(昨)
19.5
收盤價(昨)
19.6
昨日範圍
19.3 - 19.7
成交張數(昨)
262
成交金額
720.65萬
成交金額(昨)
511.33萬
52週範圍
16.25 - 34.65
發行股數
2億
市值
38億
現股當沖－歷史逐日資訊
開盤價
19.35
收盤價
19.85
成交張數
362
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(%) | ||||||
| 2025/04/18 | 19.85 | +0.25 | +1.28 | 362 | 720.07 | 119 | 32.9 | 237.75 | 33.02 | 236.69 | 32.87 | -1.06 | -89.08 | 16 | 4.42 |
| 2025/04/17 | 19.6 | -0.1 | -0.51 | 262 | 511.69 | 39 | 14.88 | 75.91 | 14.83 | 76.34 | 14.92 | +0.43 | +111.54 | 0 | 0 |
| 2025/04/16 | 19.7 | -0.2 | -1.01 | 195 | 386.21 | 10 | 5.14 | 19.89 | 5.15 | 19.76 | 5.12 | -0.13 | -130 | 0 | 0 |
| 2025/04/15 | 19.9 | +0.6 | +3.11 | 647 | 1,289.68 | 68 | 10.51 | 135.02 | 10.47 | 135.56 | 10.51 | +0.55 | +80.15 | 0 | 0 |
| 2025/04/14 | 19.3 | +0.3 | +1.58 | 1,568 | 3,099.59 | 786 | 50.14 | 1,556.87 | 50.23 | 1,551.08 | 50.04 | -5.79 | -73.73 | 0 | 0 |
| 2025/04/11 | 19 | +1.15 | +6.44 | 1,390 | 2,615.74 | 613 | 44.11 | 1,145.82 | 43.8 | 1,161.39 | 44.4 | +15.57 | +254.08 | 0 | 0 |
| 2025/04/10 | 17.85 | +1.6 | +9.85 | 356 | 636.12 | 13 | 3.65 | 23.2 | 3.65 | 23.16 | 3.64 | -0.04 | -30.77 | 0 | 0 |
| 2025/04/09 | 16.25 | -1.6 | -8.96 | 1,801 | 3,014.6 | 811 | 45.04 | 1,352.83 | 44.88 | 1,376.92 | 45.68 | +24.09 | +297.04 | 1 | 0.06 |
| 2025/04/08 | 17.85 | -1.65 | -8.46 | 1,634 | 2,904.07 | 403 | 24.66 | 714.29 | 24.6 | 722 | 24.86 | +7.71 | +191.19 | 0 | 0 |
| 2025/04/07 | 19.5 | -2.15 | -9.93 | 180 | 351.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.65 | +0.05 | +0.23 | 214 | 461.66 | 46 | 21.46 | 98.96 | 21.44 | 99.22 | 21.49 | +0.26 | +56.52 | 1 | 0.47 |
| 2025/04/01 | 21.6 | +0.5 | +2.37 | 269 | 577.99 | 50 | 18.6 | 107.48 | 18.6 | 107.2 | 18.55 | -0.28 | -56 | 0 | 0 |
| 2025/03/31 | 21.1 | -0.85 | -3.87 | 505 | 1,075.32 | 96 | 18.99 | 204.43 | 19.01 | 204.65 | 19.03 | +0.23 | +23.44 | 0 | 0 |
| 2025/03/28 | 21.95 | -0.45 | -2.01 | 635 | 1,397.79 | 95 | 14.95 | 209.13 | 14.96 | 209.46 | 14.99 | +0.33 | +34.74 | 0 | 0 |
| 2025/03/27 | 22.4 | +0 | +0 | 243 | 546.1 | 39 | 16.03 | 87.5 | 16.02 | 87.63 | 16.05 | +0.12 | +32.05 | 1 | 0.41 |
| 2025/03/26 | 22.4 | +0 | +0 | 230 | 515.28 | 10 | 4.36 | 22.45 | 4.36 | 22.49 | 4.36 | +0.04 | +35 | 0 | 0 |
| 2025/03/25 | 22.4 | -0.2 | -0.88 | 312 | 701.66 | 19 | 6.09 | 42.76 | 6.09 | 42.8 | 6.1 | +0.04 | +23.68 | 0 | 0 |
| 2025/03/24 | 22.6 | +0.05 | +0.22 | 260 | 588.3 | 34 | 13.06 | 76.67 | 13.03 | 76.92 | 13.08 | +0.25 | +73.53 | 0 | 0 |
| 2025/03/21 | 22.55 | -0.15 | -0.66 | 421 | 950.97 | 48 | 11.41 | 108.66 | 11.43 | 108.67 | 11.43 | +0.01 | +2.08 | 1 | 0.24 |
| 2025/03/20 | 22.7 | +0.05 | +0.22 | 269 | 610.46 | 17 | 6.33 | 38.66 | 6.33 | 38.67 | 6.33 | +0.01 | +2.94 | 0 | 0 |
| 2025/03/19 | 22.65 | +0.05 | +0.22 | 488 | 1,107.77 | 64 | 13.12 | 145.39 | 13.12 | 145.34 | 13.12 | -0.04 | -7.03 | 0 | 0 |
| 2025/03/18 | 22.6 | +0.05 | +0.22 | 391 | 881.81 | 79 | 20.23 | 178.38 | 20.23 | 178.65 | 20.26 | +0.27 | +33.54 | 0 | 0 |
| 2025/03/17 | 22.55 | +0.1 | +0.45 | 615 | 1,387.15 | 94 | 15.29 | 211.87 | 15.27 | 212.54 | 15.32 | +0.68 | +72.34 | 1 | 0.16 |
| 2025/03/14 | 22.45 | +0.05 | +0.22 | 774 | 1,737.5 | 164 | 21.2 | 367.81 | 21.17 | 368.25 | 21.19 | +0.44 | +26.83 | 0 | 0 |
| 2025/03/13 | 22.4 | -0.25 | -1.1 | 995 | 2,238.54 | 147 | 14.78 | 331.7 | 14.82 | 331.11 | 14.79 | -0.6 | -40.82 | 1 | 0.1 |
| 2025/03/12 | 22.65 | -1 | -4.23 | 2,495 | 5,670.33 | 745 | 29.86 | 1,692.33 | 29.85 | 1,695.12 | 29.89 | +2.8 | +37.58 | 3 | 0.12 |
| 2025/03/11 | 23.65 | +0.15 | +0.64 | 694 | 1,624.92 | 144 | 20.74 | 335.24 | 20.63 | 335.8 | 20.67 | +0.56 | +39.24 | 1 | 0.14 |
| 2025/03/10 | 23.5 | +0.05 | +0.21 | 404 | 948.08 | 92 | 22.79 | 215.74 | 22.76 | 216.38 | 22.82 | +0.64 | +69.57 | 0 | 0 |
| 2025/03/07 | 23.45 | -0.05 | -0.21 | 473 | 1,110.96 | 66 | 13.95 | 154.84 | 13.94 | 155.08 | 13.96 | +0.24 | +36.36 | 0 | 0 |
| 2025/03/06 | 23.5 | -0.05 | -0.21 | 467 | 1,101.73 | 71 | 15.19 | 167.28 | 15.18 | 167.35 | 15.19 | +0.07 | +10.56 | 0 | 0 |
| 2025/03/05 | 23.55 | +0.15 | +0.64 | 430 | 1,008.44 | 113 | 26.3 | 264.9 | 26.27 | 265.62 | 26.34 | +0.72 | +63.72 | 0 | 0 |
| 2025/03/04 | 23.4 | +0.1 | +0.43 | 357 | 828.84 | 101 | 28.28 | 234 | 28.23 | 233.81 | 28.21 | -0.19 | -18.81 | 0 | 0 |
| 2025/03/03 | 23.3 | +0.1 | +0.43 | 611 | 1,418.52 | 171 | 27.99 | 396.64 | 27.96 | 397.13 | 28 | +0.49 | +28.65 | 1 | 0.16 |
| 2025/02/27 | 23.2 | -0.05 | -0.22 | 1,141 | 2,690.84 | 435 | 38.13 | 1,027.53 | 38.19 | 1,027.09 | 38.17 | -0.45 | -10.23 | 0 | 0 |
| 2025/02/26 | 23.25 | -0.1 | -0.43 | 372 | 868.15 | 71 | 19.08 | 166.25 | 19.15 | 165.94 | 19.11 | -0.3 | -42.96 | 0 | 0 |
| 2025/02/25 | 23.35 | +0.1 | +0.43 | 1,007 | 2,364.55 | 300 | 29.79 | 705.11 | 29.82 | 705.17 | 29.82 | +0.07 | +2.17 | 1 | 0.1 |
| 2025/02/24 | 23.25 | +0.3 | +1.31 | 1,127 | 2,630.36 | 523 | 46.39 | 1,220.63 | 46.41 | 1,220.02 | 46.38 | -0.61 | -11.66 | 2 | 0.18 |
| 2025/02/21 | 22.95 | -0.1 | -0.43 | 285 | 656.35 | 22 | 7.71 | 50.62 | 7.71 | 50.6 | 7.71 | -0.01 | -6.82 | 0 | 0 |
| 2025/02/20 | 23.05 | +0.3 | +1.32 | 793 | 1,835.17 | 198 | 24.97 | 456.94 | 24.9 | 458.36 | 24.98 | +1.41 | +71.21 | 1 | 0.13 |
| 2025/02/19 | 22.75 | +0 | +0 | 234 | 532.58 | 26 | 11.13 | 59.24 | 11.12 | 59.38 | 11.15 | +0.14 | +53.85 | 0 | 0 |
| 2025/02/18 | 22.75 | -0.05 | -0.22 | 244 | 554.54 | 17 | 6.96 | 38.7 | 6.98 | 38.67 | 6.97 | -0.03 | -14.71 | 0 | 0 |
| 2025/02/17 | 22.8 | +0.2 | +0.88 | 559 | 1,277.64 | 158 | 28.25 | 360.94 | 28.25 | 360.94 | 28.25 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 22.6 | +0.05 | +0.22 | 664 | 1,501.79 | 104 | 15.65 | 235.15 | 15.66 | 235.16 | 15.66 | +0.01 | +0.96 | 0 | 0 |
| 2025/02/13 | 22.55 | +0.75 | +3.44 | 871 | 1,952.33 | 165 | 18.94 | 368.31 | 18.87 | 372.01 | 19.05 | +3.71 | +224.55 | 0 | 0 |
| 2025/02/12 | 21.8 | +0 | +0 | 228 | 500.32 | 54 | 23.67 | 118.72 | 23.73 | 118.2 | 23.63 | -0.52 | -96.3 | 0 | 0 |
| 2025/02/11 | 21.8 | -0.35 | -1.58 | 614 | 1,347.32 | 115 | 18.72 | 252.25 | 18.72 | 253.87 | 18.84 | +1.61 | +140 | 0 | 0 |
| 2025/02/10 | 22.15 | +0 | +0 | 267 | 592.77 | 45 | 16.84 | 99.69 | 16.82 | 99.86 | 16.85 | +0.17 | +37.78 | 0 | 0 |
| 2025/02/07 | 22.15 | -0.15 | -0.67 | 246 | 546.2 | 24 | 9.76 | 53.33 | 9.76 | 53.36 | 9.77 | +0.03 | +12.5 | 0 | 0 |
| 2025/02/06 | 22.3 | -0.05 | -0.22 | 221 | 492.35 | 29 | 13.13 | 64.59 | 13.12 | 64.83 | 13.17 | +0.23 | +81.03 | 0 | 0 |
| 2025/02/05 | 22.35 | +0.55 | +2.52 | 573 | 1,274.88 | 51 | 8.9 | 112.78 | 8.85 | 113.48 | 8.9 | +0.69 | +136.27 | 0 | 0 |
| 2025/02/04 | 21.8 | -0.1 | -0.46 | 299 | 651.58 | 31 | 10.38 | 67.84 | 10.41 | 67.85 | 10.41 | +0.01 | +1.61 | 0 | 0 |
| 2025/02/03 | 21.9 | +0.05 | +0.23 | 393 | 860.59 | 66 | 16.8 | 144.34 | 16.77 | 144.09 | 16.74 | -0.24 | -36.36 | 0 | 0 |
| 2025/01/22 | 21.85 | +0.2 | +0.92 | 193 | 418.91 | 24 | 12.44 | 51.95 | 12.4 | 52.16 | 12.45 | +0.21 | +89.58 | 0 | 0 |
| 2025/01/21 | 21.65 | +0 | +0 | 364 | 796.55 | 111 | 30.49 | 242.46 | 30.44 | 243.15 | 30.53 | +0.69 | +62.61 | 0 | 0 |
| 2025/01/20 | 21.65 | -0.05 | -0.23 | 252 | 544.02 | 24 | 9.52 | 51.76 | 9.51 | 51.88 | 9.54 | +0.12 | +52.08 | 0 | 0 |
| 2025/01/17 | 21.7 | +0.4 | +1.88 | 402 | 866.08 | 47 | 11.71 | 101.12 | 11.68 | 101.47 | 11.72 | +0.34 | +72.34 | 0 | 0 |
| 2025/01/16 | 21.3 | +0 | +0 | 326 | 695.74 | 54 | 16.56 | 115.14 | 16.55 | 115.47 | 16.6 | +0.34 | +62.04 | 0 | 0 |
| 2025/01/15 | 21.3 | +0.25 | +1.19 | 386 | 820.52 | 88 | 22.79 | 186.46 | 22.72 | 187.6 | 22.86 | +1.15 | +130.68 | 0 | 0 |
| 2025/01/14 | 21.05 | +0.55 | +2.68 | 295 | 614.92 | 48 | 16.29 | 99.89 | 16.24 | 100.16 | 16.29 | +0.27 | +55.21 | 0 | 0 |
| 2025/01/13 | 20.5 | -0.3 | -1.44 | 508 | 1,038.73 | 152 | 29.94 | 310.76 | 29.92 | 311.68 | 30.01 | +0.92 | +60.2 | 0 | 0 |
| 2025/01/10 | 20.8 | +0.15 | +0.73 | 316 | 651.6 | 66 | 20.91 | 136.12 | 20.89 | 136.6 | 20.96 | +0.47 | +71.97 | 0 | 0 |
| 2025/01/09 | 20.65 | -0.8 | -3.73 | 672 | 1,409.54 | 122 | 18.14 | 256.42 | 18.19 | 256.07 | 18.17 | -0.34 | -28.28 | 1 | 0.15 |
| 2025/01/08 | 21.45 | +0.1 | +0.47 | 422 | 903.71 | 127 | 30.06 | 270.89 | 29.98 | 272.44 | 30.15 | +1.54 | +121.65 | 1 | 0.24 |
| 2025/01/07 | 21.35 | -0.15 | -0.7 | 325 | 696.62 | 98 | 30.19 | 210.24 | 30.18 | 210.31 | 30.19 | +0.07 | +7.65 | 0 | 0 |
| 2025/01/06 | 21.5 | +0 | +0 | 265 | 573.2 | 77 | 29.06 | 166.85 | 29.11 | 166.84 | 29.11 | -0.01 | -1.95 | 0 | 0 |
| 2025/01/03 | 21.5 | -0.35 | -1.6 | 291 | 630.41 | 42 | 14.45 | 91.7 | 14.55 | 91.23 | 14.47 | -0.47 | -110.71 | 0 | 0 |
| 2025/01/02 | 21.85 | +0.6 | +2.82 | 410 | 891.05 | 73 | 17.8 | 157.93 | 17.72 | 158.78 | 17.82 | +0.85 | +117.12 | 0 | 0 |
| 2024/12/31 | 21.25 | -0.25 | -1.16 | 320 | 683.93 | 55 | 17.17 | 117.45 | 17.17 | 117.56 | 17.19 | +0.11 | +20 | 1 | 0.31 |
| 2024/12/30 | 21.5 | -0.35 | -1.6 | 269 | 581.99 | 37 | 13.77 | 80.52 | 13.84 | 80.15 | 13.77 | -0.37 | -100 | 0 | 0 |
| 2024/12/27 | 21.85 | -0.05 | -0.23 | 248 | 543.84 | 17 | 6.84 | 37.26 | 6.85 | 37.28 | 6.86 | +0.03 | +17.65 | 0 | 0 |
| 2024/12/26 | 21.9 | +0.05 | +0.23 | 131 | 286.91 | 8 | 6.1 | 17.5 | 6.1 | 17.52 | 6.11 | +0.03 | +31.25 | 0 | 0 |
| 2024/12/25 | 21.85 | +0 | +0 | 187 | 409.14 | 36 | 19.23 | 78.7 | 19.24 | 78.75 | 19.25 | +0.06 | +15.28 | 0 | 0 |
| 2024/12/24 | 21.85 | +0.1 | +0.46 | 237 | 520.81 | 67 | 28.22 | 146.77 | 28.18 | 146.88 | 28.2 | +0.1 | +15.67 | 0 | 0 |
| 2024/12/23 | 21.75 | +0.1 | +0.46 | 268 | 581.55 | 42 | 15.69 | 91.21 | 15.68 | 91.31 | 15.7 | +0.1 | +25 | 0 | 0 |
| 2024/12/20 | 21.65 | -0.3 | -1.37 | 388 | 845.94 | 75 | 19.31 | 163.47 | 19.32 | 163.44 | 19.32 | -0.03 | -4 | 0 | 0 |
| 2024/12/19 | 21.95 | -0.1 | -0.45 | 342 | 747.79 | 44 | 12.88 | 96.33 | 12.88 | 96.42 | 12.89 | +0.1 | +21.59 | 0 | 0 |
| 2024/12/18 | 22.05 | +0.25 | +1.15 | 436 | 959.41 | 167 | 38.32 | 367.18 | 38.27 | 368.67 | 38.43 | +1.49 | +89.22 | 0 | 0 |
| 2024/12/17 | 21.8 | +0.1 | +0.46 | 293 | 641.71 | 80 | 27.28 | 174.78 | 27.24 | 174.67 | 27.22 | -0.1 | -13.12 | 0 | 0 |
| 2024/12/16 | 21.7 | -0.45 | -2.03 | 584 | 1,282.39 | 86 | 14.71 | 189.44 | 14.77 | 188.6 | 14.71 | -0.84 | -97.67 | 0 | 0 |
| 2024/12/13 | 22.15 | -0.35 | -1.56 | 465 | 1,037.33 | 108 | 23.22 | 241.73 | 23.3 | 240.93 | 23.23 | -0.8 | -74.07 | 0 | 0 |
| 2024/12/12 | 22.5 | -0.1 | -0.44 | 275 | 621.51 | 53 | 19.27 | 120.25 | 19.35 | 119.83 | 19.28 | -0.41 | -78.3 | 0 | 0 |
| 2024/12/11 | 22.6 | -0.05 | -0.22 | 474 | 1,075.98 | 96 | 20.27 | 219.07 | 20.36 | 218.71 | 20.33 | -0.36 | -37.5 | 0 | 0 |
| 2024/12/10 | 22.65 | -0.75 | -3.21 | 1,074 | 2,453.89 | 290 | 27.01 | 662.93 | 27.02 | 664.88 | 27.09 | +1.95 | +67.24 | 0 | 0 |
| 2024/12/09 | 23.4 | +1.2 | +5.41 | 3,629 | 8,422.37 | 1,710 | 47.13 | 3,943.94 | 46.83 | 3,978.03 | 47.23 | +34.09 | +199.36 | 1 | 0.03 |
| 2024/12/06 | 22.2 | +0.05 | +0.23 | 267 | 592.33 | 78 | 29.21 | 172.85 | 29.18 | 173.19 | 29.24 | +0.34 | +43.59 | 0 | 0 |
| 2024/12/05 | 22.15 | -0.2 | -0.89 | 261 | 581.3 | 49 | 18.75 | 109.13 | 18.77 | 109.08 | 18.77 | -0.04 | -9.18 | 1 | 0.38 |
| 2024/12/04 | 22.35 | +0 | +0 | 268 | 597.33 | 75 | 28.02 | 167.5 | 28.04 | 167.5 | 28.04 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 22.35 | +0.1 | +0.45 | 503 | 1,129.71 | 127 | 25.27 | 285.38 | 25.26 | 285.31 | 25.25 | -0.07 | -5.51 | 0 | 0 |
| 2024/12/02 | 22.25 | +0 | +0 | 248 | 555.41 | 75 | 30.2 | 167.96 | 30.24 | 167.8 | 30.21 | -0.16 | -21.33 | 1 | 0.4 |
| 2024/11/29 | 22.25 | -0.05 | -0.22 | 314 | 697.83 | 49 | 15.59 | 109.13 | 15.64 | 109.08 | 15.63 | -0.04 | -9.18 | 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。
