2611
20.05
TWD-0.20 (-0.99%)
2025.06.09收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2025/06/06) 當沖狀況。整體成交張數為46張，佔整體市場成交張數的27.14%。當日現股當沖之總損益為+3,200元、每張平均損益則為+70元。
開盤價
20.45
收盤價
20.05
當日範圍
20 - 20.45
成交張數
285
開盤價(昨)
20.15
收盤價(昨)
20.25
昨日範圍
20.15 - 20.6
成交張數(昨)
169
成交金額
573.32萬
成交金額(昨)
344.32萬
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
20.45
收盤價
20.05
成交張數
285
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(%) | ||||||
| 2025/06/09 | 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 |
| 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 |
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。
