2611
15.85
TWD+0.15 (0.96%)
2025.09.18收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2025/09/18) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的1.98%。當日現股當沖之總損益為+50元、每張平均損益則為+12元。
開盤價
15.8
收盤價
15.85
當日範圍
15.8 - 15.9
成交張數
202
開盤價(昨)
15.55
收盤價(昨)
15.7
昨日範圍
15.55 - 15.85
成交張數(昨)
236
成交金額
320.12萬
成交金額(昨)
370.96萬
52週範圍
15.55 - 25
發行股數
2億
市值
30億
現股當沖－歷史逐日資訊
開盤價
15.8
收盤價
15.85
成交張數
202
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(%) | ||||||
| 2025/09/18 | 15.85 | +0.15 | +0.96 | 202 | 319.54 | 4 | 1.98 | 6.33 | 1.98 | 6.34 | 1.98 | +0.01 | +12.5 | 0 | 0 |
| 2025/09/17 | 15.7 | +0.15 | +0.96 | 236 | 370.25 | 47 | 19.95 | 73.73 | 19.91 | 73.94 | 19.97 | +0.21 | +45.74 | 0 | 0 |
| 2025/09/16 | 15.55 | -0.15 | -0.96 | 306 | 477.7 | 31 | 10.12 | 48.31 | 10.11 | 48.36 | 10.12 | +0.04 | +14.52 | 2 | 0.65 |
| 2025/09/15 | 15.7 | +0 | +0 | 196 | 307.55 | 8 | 4.08 | 12.54 | 4.08 | 12.54 | 4.08 | +0.01 | +6.25 | 0 | 0 |
| 2025/09/12 | 15.7 | -0.1 | -0.63 | 316 | 498.5 | 60 | 19.02 | 95.16 | 19.09 | 94.66 | 18.99 | -0.49 | -82.5 | 4 | 1.27 |
| 2025/09/11 | 15.8 | -0.2 | -1.25 | 350 | 557.18 | 29 | 8.28 | 46.3 | 8.31 | 46.28 | 8.31 | -0.02 | -6.9 | 0 | 0 |
| 2025/09/10 | 16 | -0.1 | -0.62 | 322 | 515.73 | 32 | 9.95 | 51.32 | 9.95 | 51.29 | 9.95 | -0.03 | -9.38 | 0 | 0 |
| 2025/09/09 | 16.1 | +0.05 | +0.31 | 194 | 311.6 | 28 | 14.41 | 44.87 | 14.4 | 44.95 | 14.43 | +0.09 | +30.36 | 0 | 0 |
| 2025/09/08 | 16.05 | -0.05 | -0.31 | 166 | 266.65 | 20 | 12.07 | 32.24 | 12.09 | 32.17 | 12.07 | -0.07 | -32.5 | 0 | 0 |
| 2025/09/05 | 16.1 | -0.05 | -0.31 | 176 | 285.04 | 17 | 9.64 | 27.42 | 9.62 | 27.52 | 9.65 | +0.1 | +58.82 | 0 | 0 |
| 2025/09/04 | 16.15 | +0.25 | +1.57 | 363 | 585.9 | 21 | 5.79 | 33.82 | 5.77 | 33.95 | 5.79 | +0.13 | +61.9 | 0 | 0 |
| 2025/09/03 | 15.9 | +0.05 | +0.32 | 257 | 407.64 | 33 | 12.83 | 52.24 | 12.82 | 52.37 | 12.85 | +0.12 | +37.88 | 0 | 0 |
| 2025/09/02 | 15.85 | -0.05 | -0.31 | 213 | 337.45 | 18 | 8.45 | 28.61 | 8.48 | 28.57 | 8.47 | -0.04 | -19.44 | 1 | 0.47 |
| 2025/09/01 | 15.9 | -0.15 | -0.93 | 242 | 386.28 | 62 | 25.65 | 99.25 | 25.69 | 99 | 25.63 | -0.26 | -41.13 | 0 | 0 |
| 2025/08/29 | 16.05 | -0.25 | -1.53 | 230 | 370.52 | 18 | 7.84 | 29.04 | 7.84 | 29.01 | 7.83 | -0.03 | -13.89 | 0 | 0 |
| 2025/08/28 | 16.3 | +0.1 | +0.62 | 273 | 445.03 | 64 | 23.47 | 104.45 | 23.47 | 104.2 | 23.41 | -0.25 | -39.06 | 0 | 0 |
| 2025/08/27 | 16.2 | +0.2 | +1.25 | 287 | 464.25 | 30 | 10.44 | 48.19 | 10.38 | 48.48 | 10.44 | +0.29 | +96.67 | 0 | 0 |
| 2025/08/26 | 16 | +0.05 | +0.31 | 264 | 422.75 | 12 | 4.55 | 19.18 | 4.54 | 19.23 | 4.55 | +0.05 | +41.67 | 0 | 0 |
| 2025/08/25 | 15.95 | -0.05 | -0.31 | 360 | 575.33 | 26 | 7.23 | 41.59 | 7.23 | 41.7 | 7.25 | +0.11 | +42.31 | 0 | 0 |
| 2025/08/22 | 16 | -0.1 | -0.62 | 161 | 257.42 | 13 | 8.09 | 20.83 | 8.09 | 20.88 | 8.11 | +0.04 | +34.62 | 0 | 0 |
| 2025/08/21 | 16.1 | +0.05 | +0.31 | 186 | 299.02 | 16 | 8.62 | 25.8 | 8.63 | 25.77 | 8.62 | -0.02 | -12.5 | 2 | 1.08 |
| 2025/08/20 | 16.05 | -0.2 | -1.23 | 338 | 542.48 | 34 | 10.05 | 54.57 | 10.06 | 54.62 | 10.07 | +0.06 | +16.18 | 1 | 0.3 |
| 2025/08/19 | 16.25 | -0.05 | -0.31 | 225 | 365.13 | 64 | 28.47 | 103.75 | 28.41 | 103.94 | 28.47 | +0.2 | +30.47 | 0 | 0 |
| 2025/08/18 | 16.3 | +0.05 | +0.31 | 393 | 644.75 | 68 | 17.29 | 111.53 | 17.3 | 111.39 | 17.28 | -0.14 | -19.85 | 0 | 0 |
| 2025/08/15 | 16.25 | +0.15 | +0.93 | 314 | 506.82 | 32 | 10.2 | 51.65 | 10.19 | 51.67 | 10.2 | +0.03 | +9.38 | 0 | 0 |
| 2025/08/14 | 16.1 | +0.05 | +0.31 | 245 | 396.11 | 35 | 14.28 | 56.65 | 14.3 | 56.66 | 14.3 | +0.01 | +4.29 | 0 | 0 |
| 2025/08/13 | 16.05 | -0.25 | -1.53 | 391 | 631.46 | 67 | 17.14 | 108.61 | 17.2 | 108.62 | 17.2 | +0.01 | +1.49 | 0 | 0 |
| 2025/08/12 | 16.3 | +0.15 | +0.93 | 240 | 392.31 | 34 | 14.16 | 55.47 | 14.14 | 55.6 | 14.17 | +0.14 | +41.18 | 0 | 0 |
| 2025/08/11 | 16.15 | -0.45 | -2.71 | 313 | 508.68 | 32 | 10.23 | 52.05 | 10.23 | 51.78 | 10.18 | -0.27 | -82.81 | 1 | 0.32 |
| 2025/08/08 | 16.6 | +0.1 | +0.61 | 382 | 632.84 | 67 | 17.53 | 110.5 | 17.46 | 111.14 | 17.56 | +0.65 | +97.01 | 0 | 0 |
| 2025/08/07 | 16.5 | -0.05 | -0.3 | 127 | 208.83 | 13 | 10.24 | 21.41 | 10.25 | 21.38 | 10.24 | -0.03 | -19.23 | 0 | 0 |
| 2025/08/06 | 16.55 | +0.15 | +0.91 | 219 | 360.32 | 13 | 5.95 | 21.38 | 5.93 | 21.46 | 5.96 | +0.09 | +69.23 | 0 | 0 |
| 2025/08/05 | 16.4 | +0.2 | +1.23 | 216 | 353.99 | 18 | 8.34 | 29.45 | 8.32 | 29.55 | 8.35 | +0.1 | +58.33 | 0 | 0 |
| 2025/08/04 | 16.2 | -0.15 | -0.92 | 212 | 343.56 | 36 | 16.96 | 58.12 | 16.92 | 58.1 | 16.91 | -0.03 | -6.94 | 1 | 0.47 |
| 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 |
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。
