2611
16.35
TWD+0.15 (0.93%)
2025.08.01收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2025/08/01) 當沖狀況。整體成交張數為80張，佔整體市場成交張數的22.88%。當日現股當沖之總損益為-350元、每張平均損益則為-4元。
開盤價
16.2
收盤價
16.35
當日範圍
15.75 - 16.45
成交張數
350
開盤價(昨)
16.45
收盤價(昨)
16.2
昨日範圍
16.1 - 16.45
成交張數(昨)
300
成交金額
565.92萬
成交金額(昨)
485.95萬
52週範圍
16.2 - 26.75
發行股數
2億
市值
31億
現股當沖－歷史逐日資訊
開盤價
16.2
收盤價
16.35
成交張數
350
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(%) | ||||||
| 2025/08/01 | 16.35 | +0.15 | +0.93 | 350 | 565.29 | 80 | 22.88 | 128.71 | 22.77 | 128.68 | 22.76 | -0.04 | -4.38 | 1 | 0.29 |
| 2025/07/31 | 16.2 | -0.25 | -1.52 | 300 | 485.76 | 13 | 4.34 | 21.05 | 4.33 | 21.09 | 4.34 | +0.04 | +26.92 | 1 | 0.33 |
| 2025/07/30 | 16.45 | +0.2 | +1.23 | 222 | 361.92 | 38 | 17.15 | 62.07 | 17.15 | 61.97 | 17.12 | -0.1 | -27.63 | 0 | 0 |
| 2025/07/29 | 16.25 | -0.3 | -1.81 | 292 | 478.44 | 28 | 9.58 | 46.12 | 9.64 | 45.89 | 9.59 | -0.23 | -83.93 | 0 | 0 |
| 2025/07/28 | 16.55 | -0.2 | -1.19 | 113 | 187.61 | 13 | 11.5 | 21.55 | 11.49 | 21.65 | 11.54 | +0.1 | +76.92 | 0 | 0 |
| 2025/07/25 | 16.75 | +0.25 | +1.52 | 424 | 712.03 | 130 | 30.68 | 218.18 | 30.64 | 218.81 | 30.73 | +0.62 | +48.08 | 0 | 0 |
| 2025/07/24 | 16.5 | +0.1 | +0.61 | 292 | 483.55 | 66 | 22.63 | 109.59 | 22.66 | 109.24 | 22.59 | -0.35 | -53.03 | 0 | 0 |
| 2025/07/23 | 16.4 | +0.15 | +0.92 | 126 | 206.61 | 7 | 5.56 | 11.48 | 5.56 | 11.5 | 5.57 | +0.01 | +21.43 | 0 | 0 |
| 2025/07/22 | 16.25 | -0.45 | -2.69 | 393 | 643.52 | 19 | 4.84 | 31.09 | 4.83 | 31.05 | 4.83 | -0.04 | -23.68 | 2 | 0.51 |
| 2025/07/21 | 16.7 | +0.05 | +0.3 | 67 | 111.65 | 6 | 8.96 | 10 | 8.96 | 10.03 | 8.98 | +0.03 | +41.67 | 0 | 0 |
| 2025/07/18 | 16.65 | -0.15 | -0.89 | 300 | 502.01 | 22 | 7.33 | 36.92 | 7.36 | 36.85 | 7.34 | -0.07 | -31.82 | 0 | 0 |
| 2025/07/17 | 16.8 | -0.05 | -0.3 | 179 | 301.97 | 15 | 8.37 | 25.27 | 8.37 | 25.36 | 8.4 | +0.08 | +53.33 | 0 | 0 |
| 2025/07/16 | 16.85 | +0.05 | +0.3 | 125 | 210.46 | 20 | 16 | 33.6 | 15.97 | 33.65 | 15.99 | +0.04 | +20 | 4 | 3.2 |
| 2025/07/15 | 16.8 | -0.05 | -0.3 | 167 | 281.38 | 17 | 10.15 | 28.6 | 10.16 | 28.62 | 10.17 | +0.02 | +11.76 | 0 | 0 |
| 2025/07/14 | 16.85 | +0 | +0 | 132 | 222.79 | 17 | 12.89 | 28.74 | 12.9 | 28.75 | 12.9 | +0.01 | +5.88 | 0 | 0 |
| 2025/07/11 | 16.85 | +0.2 | +1.2 | 104 | 174.7 | 13 | 12.51 | 21.89 | 12.53 | 21.8 | 12.48 | -0.1 | -73.08 | 0 | 0 |
| 2025/07/10 | 16.65 | -0.4 | -2.35 | 197 | 330.43 | 8 | 4.06 | 13.45 | 4.07 | 13.39 | 4.05 | -0.05 | -62.5 | 0 | 0 |
| 2025/07/09 | 17.05 | +0.2 | +1.19 | 204 | 348.65 | 63 | 30.89 | 107.39 | 30.8 | 108.42 | 31.1 | +1.03 | +164.29 | 0 | 0 |
| 2025/07/08 | 16.85 | -0.2 | -1.17 | 185 | 312.1 | 31 | 16.73 | 52.2 | 16.73 | 52.27 | 16.75 | +0.07 | +24.19 | 0 | 0 |
| 2025/07/07 | 17.05 | -0.35 | -2.01 | 259 | 442.16 | 52 | 20.05 | 88.72 | 20.07 | 88.96 | 20.12 | +0.24 | +46.15 | 0 | 0 |
| 2025/07/04 | 17.4 | -0.35 | -1.97 | 394 | 690.97 | 26 | 6.6 | 45.52 | 6.59 | 45.65 | 6.61 | +0.12 | +46.15 | 1 | 0.25 |
| 2025/07/03 | 17.75 | -0.05 | -0.28 | 348 | 618.48 | 95 | 27.31 | 168.24 | 27.2 | 169.1 | 27.34 | +0.86 | +90.53 | 1 | 0.29 |
| 2025/07/02 | 17.8 | -2.3 | -3.58 | 800 | 1,426.02 | 84 | 10.51 | 149.59 | 10.49 | 150.03 | 10.52 | +0.44 | +52.38 | 0 | 0 |
| 2025/07/01 | 20.1 | +0.15 | +0.75 | 847 | 1,706.77 | 62 | 7.32 | 125 | 7.32 | 124.79 | 7.31 | -0.2 | -33.06 | 0 | 0 |
| 2025/06/30 | 19.95 | -0.35 | -1.72 | 512 | 1,027.44 | 7 | 1.37 | 14.09 | 1.37 | 14.01 | 1.36 | -0.07 | -107.14 | 0 | 0 |
| 2025/06/27 | 20.3 | +0.1 | +0.5 | 356 | 720.39 | 14 | 3.94 | 28.37 | 3.94 | 28.43 | 3.95 | +0.06 | +39.29 | 0 | 0 |
| 2025/06/26 | 20.2 | +0.1 | +0.5 | 263 | 532.4 | 20 | 7.62 | 40.52 | 7.61 | 40.56 | 7.62 | +0.05 | +25 | 0 | 0 |
| 2025/06/25 | 20.1 | +0.1 | +0.5 | 213 | 427.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 20 | +0.45 | +2.3 | 120 | 239.68 | 3 | 2.5 | 5.95 | 2.48 | 6 | 2.5 | +0.06 | +183.33 | 0 | 0 |
| 2025/06/23 | 19.55 | -0.45 | -2.25 | 235 | 459.57 | 17 | 7.22 | 33.04 | 7.19 | 33.21 | 7.23 | +0.17 | +100 | 0 | 0 |
| 2025/06/20 | 20 | -0.1 | -0.5 | 235 | 467.47 | 40 | 17.05 | 79.75 | 17.06 | 79.87 | 17.09 | +0.12 | +31.25 | 0 | 0 |
| 2025/06/19 | 20.1 | -0.4 | -1.95 | 250 | 504.84 | 17 | 6.8 | 34.37 | 6.81 | 34.47 | 6.83 | +0.1 | +58.82 | 0 | 0 |
| 2025/06/18 | 20.5 | +0.3 | +1.49 | 211 | 430.45 | 18 | 8.53 | 36.65 | 8.51 | 36.77 | 8.54 | +0.12 | +69.44 | 0 | 0 |
| 2025/06/17 | 20.2 | +0.15 | +0.75 | 158 | 317.92 | 26 | 16.45 | 52.36 | 16.47 | 52.24 | 16.43 | -0.12 | -46.15 | 0 | 0 |
| 2025/06/16 | 20.05 | +0.1 | +0.5 | 187 | 372.4 | 25 | 13.38 | 49.73 | 13.35 | 49.85 | 13.39 | +0.12 | +50 | 0 | 0 |
| 2025/06/13 | 19.95 | -0.2 | -0.99 | 304 | 609.76 | 17 | 5.58 | 34.08 | 5.59 | 33.97 | 5.57 | -0.12 | -67.65 | 0 | 0 |
| 2025/06/12 | 20.15 | -0.15 | -0.74 | 274 | 551.51 | 40 | 14.59 | 80.4 | 14.58 | 80.6 | 14.61 | +0.2 | +50 | 0 | 0 |
| 2025/06/11 | 20.3 | +0 | +0 | 252 | 512.04 | 41 | 16.27 | 83.25 | 16.26 | 83.22 | 16.25 | -0.04 | -9.76 | 0 | 0 |
| 2025/06/10 | 20.3 | +0.25 | +1.25 | 146 | 297.29 | 23 | 15.71 | 46.45 | 15.62 | 46.73 | 15.72 | +0.28 | +123.91 | 0 | 0 |
| 2025/06/09 | 20.05 | -0.2 | -0.99 | 290 | 583.72 | 43 | 14.82 | 86.74 | 14.86 | 86.67 | 14.85 | -0.07 | -17.44 | 0 | 0 |
| 2025/06/06 | 20.25 | -0.05 | -0.25 | 169 | 345.32 | 46 | 27.14 | 93.45 | 27.06 | 93.77 | 27.15 | +0.32 | +69.57 | 0 | 0 |
| 2025/06/05 | 20.3 | -0.25 | -1.22 | 211 | 430.09 | 25 | 11.87 | 51.03 | 11.87 | 51.45 | 11.96 | +0.42 | +168 | 1 | 0.47 |
| 2025/06/04 | 20.55 | +0.4 | +1.99 | 234 | 477.25 | 22 | 9.41 | 44.88 | 9.4 | 45.03 | 9.44 | +0.15 | +68.18 | 1 | 0.43 |
| 2025/06/03 | 20.15 | +0 | +0 | 147 | 298.84 | 24 | 16.27 | 48.66 | 16.28 | 48.73 | 16.31 | +0.08 | +33.33 | 0 | 0 |
| 2025/06/02 | 20.15 | -0.5 | -2.42 | 254 | 514.62 | 60 | 23.62 | 121.52 | 23.61 | 121.91 | 23.69 | +0.39 | +64.17 | 0 | 0 |
| 2025/05/29 | 20.65 | -0.2 | -0.96 | 403 | 835.34 | 29 | 7.19 | 60.17 | 7.2 | 60.33 | 7.22 | +0.16 | +55.17 | 1 | 0.25 |
| 2025/05/28 | 20.85 | -0.15 | -0.71 | 162 | 338.47 | 18 | 11.12 | 37.62 | 11.12 | 37.59 | 11.11 | -0.03 | -16.67 | 1 | 0.62 |
| 2025/05/27 | 21 | -0.1 | -0.47 | 200 | 421.48 | 35 | 17.48 | 73.85 | 17.52 | 73.89 | 17.53 | +0.04 | +10 | 0 | 0 |
| 2025/05/26 | 21.1 | +0 | +0 | 179 | 378.28 | 28 | 15.62 | 59.08 | 15.62 | 59.24 | 15.66 | +0.17 | +58.93 | 0 | 0 |
| 2025/05/23 | 21.1 | +0 | +0 | 246 | 520.07 | 29 | 11.8 | 61.42 | 11.81 | 61.4 | 11.81 | -0.03 | -8.62 | 0 | 0 |
| 2025/05/22 | 21.1 | +0.15 | +0.72 | 339 | 712.27 | 66 | 19.46 | 138.31 | 19.42 | 138.7 | 19.47 | +0.39 | +58.33 | 0 | 0 |
| 2025/05/21 | 20.95 | +0.1 | +0.48 | 193 | 404.81 | 25 | 12.93 | 52.24 | 12.91 | 52.33 | 12.93 | +0.08 | +32 | 1 | 0.52 |
| 2025/05/20 | 20.85 | +0 | +0 | 267 | 556.06 | 48 | 17.95 | 99.81 | 17.95 | 99.91 | 17.97 | +0.09 | +18.75 | 2 | 0.75 |
| 2025/05/19 | 20.85 | -0.35 | -1.65 | 456 | 957.82 | 129 | 28.26 | 271.35 | 28.33 | 271.25 | 28.32 | -0.1 | -7.75 | 0 | 0 |
| 2025/05/16 | 21.2 | +0.4 | +1.92 | 916 | 1,932.55 | 342 | 37.35 | 720.8 | 37.3 | 722.91 | 37.41 | +2.12 | +61.84 | 1 | 0.11 |
| 2025/05/15 | 20.8 | -0.7 | -3.26 | 1,159 | 2,424.45 | 269 | 23.2 | 562.75 | 23.21 | 562.81 | 23.21 | +0.06 | +2.23 | 0 | 0 |
| 2025/05/14 | 21.5 | +0.45 | +2.14 | 587 | 1,257 | 128 | 21.81 | 273.87 | 21.79 | 274.88 | 21.87 | +1.01 | +79.3 | 0 | 0 |
| 2025/05/13 | 21.05 | +0.05 | +0.24 | 701 | 1,501.49 | 354 | 50.49 | 759.98 | 50.61 | 757.88 | 50.48 | -2.1 | -59.18 | 1 | 0.14 |
| 2025/05/12 | 21 | +0.2 | +0.96 | 273 | 571.66 | 28 | 10.26 | 58.63 | 10.26 | 58.74 | 10.28 | +0.1 | +37.5 | 0 | 0 |
| 2025/05/09 | 20.8 | -0.05 | -0.24 | 164 | 341.06 | 22 | 13.44 | 45.77 | 13.42 | 46.03 | 13.5 | +0.26 | +118.18 | 0 | 0 |
| 2025/05/08 | 20.85 | +0.35 | +1.71 | 193 | 401.59 | 28 | 14.49 | 57.97 | 14.44 | 58.38 | 14.54 | +0.41 | +144.64 | 0 | 0 |
| 2025/05/07 | 20.5 | -0.25 | -1.2 | 255 | 523.96 | 43 | 16.89 | 88.75 | 16.94 | 88.21 | 16.84 | -0.54 | -124.42 | 0 | 0 |
| 2025/05/06 | 20.75 | +0.15 | +0.73 | 281 | 582.79 | 58 | 20.65 | 120.09 | 20.61 | 120.38 | 20.65 | +0.28 | +49.14 | 0 | 0 |
| 2025/05/05 | 20.6 | +0.1 | +0.49 | 1,024 | 2,126.01 | 348 | 33.99 | 721.8 | 33.95 | 726.59 | 34.18 | +4.79 | +137.64 | 0 | 0 |
| 2025/05/02 | 20.5 | +0.55 | +2.76 | 618 | 1,264.66 | 199 | 32.2 | 406.13 | 32.11 | 409.08 | 32.35 | +2.95 | +148.24 | 0 | 0 |
| 2025/04/30 | 19.95 | -0.1 | -0.5 | 150 | 299.56 | 12 | 8.01 | 24.05 | 8.03 | 24.02 | 8.02 | -0.03 | -25 | 0 | 0 |
| 2025/04/29 | 20.05 | -0.05 | -0.25 | 239 | 480.74 | 24 | 10.04 | 48.24 | 10.04 | 48.27 | 10.04 | +0.03 | +12.5 | 0 | 0 |
| 2025/04/28 | 20.1 | +0.2 | +1.01 | 221 | 442.25 | 34 | 15.4 | 68.03 | 15.38 | 68.35 | 15.46 | +0.33 | +95.59 | 0 | 0 |
| 2025/04/25 | 19.9 | +0.2 | +1.02 | 224 | 444.98 | 37 | 16.53 | 73.47 | 16.51 | 73.62 | 16.54 | +0.14 | +39.19 | 0 | 0 |
| 2025/04/24 | 19.7 | +0.1 | +0.51 | 123 | 241.97 | 5 | 4.07 | 9.82 | 4.06 | 9.86 | 4.07 | +0.04 | +70 | 1 | 0.81 |
| 2025/04/23 | 19.6 | +0.5 | +2.62 | 230 | 450.38 | 32 | 13.93 | 62.67 | 13.91 | 62.7 | 13.92 | +0.03 | +9.38 | 1 | 0.44 |
| 2025/04/22 | 19.1 | -0.25 | -1.29 | 175 | 335.02 | 41 | 23.46 | 78.54 | 23.44 | 78.58 | 23.46 | +0.04 | +9.76 | 0 | 0 |
| 2025/04/21 | 19.35 | -0.5 | -2.52 | 285 | 555.22 | 65 | 22.83 | 126.63 | 22.81 | 126.67 | 22.81 | +0.04 | +5.38 | 0 | 0 |
| 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 |
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。
