2611
22.35
TWD+0.00 (0.00%)
2024.12.04收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2024/12/04) 當沖狀況。整體成交張數為75張，佔整體市場成交張數的28.02%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
22.45
收盤價
22.35
當日範圍
22.25 - 22.5
成交張數
268
開盤價(昨)
22.35
收盤價(昨)
22.35
昨日範圍
22.35 - 22.65
成交張數(昨)
503
成交金額
598.12萬
成交金額(昨)
1130.81萬
52週範圍
15.75 - 34.65
發行股數
2億
市值
42億
現股當沖－歷史逐日資訊
開盤價
22.45
收盤價
22.35
成交張數
268
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(%) | ||||||
| 12/04 | 22.35 | +0 | +0 | 268 | 597.33 | 75 | 28.02 | 167.5 | 28.04 | 167.5 | 28.04 | +0 | +0 | 0 | 0 |
| 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 |
| 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 |
| 11/29 | 22.25 | -0.05 | -0.22 | 314 | 697.83 | 109 | 34.68 | 242.05 | 34.69 | 241.93 | 34.67 | -0.12 | -11.47 | 0 | 0 |
| 11/28 | 22.3 | -0.1 | -0.45 | 697 | 1,555.42 | 202 | 28.97 | 451.71 | 29.04 | 451.41 | 29.02 | -0.3 | -15.1 | 1 | 0.14 |
| 11/27 | 22.4 | -0.6 | -2.61 | 887 | 2,006.82 | 70 | 7.89 | 158.39 | 7.89 | 159.32 | 7.94 | +0.94 | +133.57 | 1 | 0.11 |
| 11/26 | 23 | +0.05 | +0.22 | 316 | 729.76 | 74 | 23.38 | 170.36 | 23.34 | 170.55 | 23.37 | +0.19 | +25.68 | 0 | 0 |
| 11/25 | 22.95 | -0.05 | -0.22 | 298 | 684.96 | 57 | 19.14 | 131.19 | 19.15 | 131.14 | 19.15 | -0.06 | -9.65 | 0 | 0 |
| 11/22 | 23 | -0.15 | -0.65 | 354 | 818.47 | 49 | 13.83 | 113.38 | 13.85 | 113.08 | 13.82 | -0.29 | -60.2 | 0 | 0 |
| 11/21 | 23.15 | +0.3 | +1.31 | 386 | 892.49 | 67 | 17.34 | 154.53 | 17.31 | 154.59 | 17.32 | +0.07 | +9.7 | 1 | 0.26 |
| 11/20 | 22.85 | +0 | +0 | 494 | 1,134.27 | 162 | 32.83 | 371.95 | 32.79 | 372.62 | 32.85 | +0.67 | +41.36 | 1 | 0.2 |
| 11/19 | 22.85 | +0.2 | +0.88 | 369 | 840.79 | 81 | 21.94 | 184.37 | 21.93 | 184.71 | 21.97 | +0.34 | +42.59 | 0 | 0 |
| 11/18 | 22.65 | -0.4 | -1.74 | 732 | 1,668.7 | 83 | 11.34 | 189.19 | 11.34 | 189.1 | 11.33 | -0.08 | -9.64 | 0 | 0 |
| 11/15 | 23.05 | +0.35 | +1.54 | 662 | 1,537.36 | 207 | 31.28 | 479.19 | 31.17 | 480 | 31.22 | +0.8 | +38.65 | 0 | 0 |
| 11/14 | 22.7 | -0.9 | -3.81 | 1,460 | 3,351.82 | 232 | 15.89 | 534.62 | 15.95 | 533.68 | 15.92 | -0.94 | -40.52 | 0 | 0 |
| 11/13 | 23.6 | +0.15 | +0.64 | 752 | 1,769.19 | 155 | 20.62 | 365.44 | 20.66 | 364.24 | 20.59 | -1.2 | -77.42 | 0 | 0 |
| 11/12 | 23.45 | +0.2 | +0.86 | 647 | 1,515.32 | 153 | 23.66 | 358.42 | 23.65 | 358.58 | 23.66 | +0.17 | +10.78 | 0 | 0 |
| 11/11 | 23.25 | -0.1 | -0.43 | 383 | 893.27 | 105 | 27.43 | 245.41 | 27.47 | 245.14 | 27.44 | -0.27 | -25.71 | 6 | 1.57 |
| 11/08 | 23.35 | -0.3 | -1.27 | 723 | 1,703.56 | 241 | 33.34 | 568.83 | 33.39 | 567.63 | 33.32 | -1.19 | -49.38 | 0 | 0 |
| 11/07 | 23.65 | +0.2 | +0.85 | 366 | 859.19 | 49 | 13.4 | 114.84 | 13.37 | 115 | 13.39 | +0.16 | +32.65 | 1 | 0.27 |
| 11/06 | 23.45 | -0.1 | -0.42 | 389 | 914.13 | 37 | 9.52 | 87.04 | 9.52 | 87.25 | 9.54 | +0.21 | +56.76 | 0 | 0 |
| 11/05 | 23.55 | -0.05 | -0.21 | 683 | 1,614.86 | 279 | 40.86 | 660 | 40.87 | 659.59 | 40.85 | -0.41 | -14.52 | 0 | 0 |
| 11/04 | 23.6 | +0.4 | +1.72 | 2,779 | 6,629.71 | 1,151 | 41.41 | 2,745.03 | 41.41 | 2,746.14 | 41.42 | +1.11 | +9.64 | 3 | 0.11 |
| 11/01 | 23.2 | +0.7 | +3.11 | 814 | 1,872.12 | 241 | 29.6 | 550.5 | 29.41 | 553 | 29.54 | +2.5 | +103.53 | 2 | 0.25 |
| 10/30 | 22.5 | -0.2 | -0.88 | 443 | 1,003.16 | 46 | 10.38 | 104.33 | 10.4 | 104.42 | 10.41 | +0.09 | +19.57 | 0 | 0 |
| 10/29 | 22.7 | -0.55 | -2.37 | 615 | 1,407.1 | 72 | 11.71 | 165.76 | 11.78 | 166.09 | 11.8 | +0.33 | +45.14 | 0 | 0 |
| 10/28 | 23.25 | +0.45 | +1.97 | 644 | 1,484.3 | 142 | 22.04 | 326.08 | 21.97 | 326.42 | 21.99 | +0.34 | +23.59 | 0 | 0 |
| 10/25 | 22.8 | -0.15 | -0.65 | 540 | 1,236.39 | 136 | 25.19 | 311.83 | 25.22 | 311.54 | 25.2 | -0.29 | -21.32 | 0 | 0 |
| 10/24 | 22.95 | +0.05 | +0.22 | 481 | 1,103.18 | 75 | 15.6 | 172.28 | 15.62 | 172.15 | 15.6 | -0.12 | -16.67 | 0 | 0 |
| 10/23 | 22.9 | -0.1 | -0.43 | 356 | 818.85 | 63 | 17.67 | 144.82 | 17.69 | 144.87 | 17.69 | +0.04 | +6.35 | 0 | 0 |
| 10/22 | 23 | -0.2 | -0.86 | 457 | 1,055.54 | 37 | 8.1 | 85.47 | 8.1 | 85.76 | 8.12 | +0.29 | +78.38 | 0 | 0 |
| 10/21 | 23.2 | +0.05 | +0.22 | 270 | 625.73 | 87 | 32.23 | 201.68 | 32.23 | 201.97 | 32.28 | +0.29 | +33.91 | 0 | 0 |
| 10/18 | 23.15 | -0.1 | -0.43 | 308 | 713.1 | 43 | 13.98 | 99.77 | 13.99 | 99.78 | 13.99 | +0.01 | +1.16 | 0 | 0 |
| 10/17 | 23.25 | +0.15 | +0.65 | 430 | 1,001.93 | 84 | 19.52 | 195.03 | 19.47 | 196.03 | 19.56 | +0.99 | +117.86 | 0 | 0 |
| 10/16 | 23.1 | -0.15 | -0.65 | 441 | 1,022.66 | 153 | 34.68 | 355.05 | 34.72 | 354.77 | 34.69 | -0.28 | -17.97 | 1 | 0.23 |
| 10/15 | 23.25 | +0.1 | +0.43 | 370 | 863.01 | 95 | 25.67 | 220.94 | 25.6 | 222.22 | 25.75 | +1.27 | +133.68 | 0 | 0 |
| 10/14 | 23.15 | +0.25 | +1.09 | 453 | 1,046.61 | 79 | 17.42 | 182.35 | 17.42 | 182.22 | 17.41 | -0.12 | -15.82 | 0 | 0 |
| 10/11 | 22.9 | -0.1 | -0.43 | 381 | 875.85 | 47 | 12.33 | 108.01 | 12.33 | 108.19 | 12.35 | +0.18 | +39.36 | 0 | 0 |
| 10/09 | 23 | -0.25 | -1.08 | 708 | 1,640.02 | 199 | 28.1 | 461.94 | 28.17 | 462.01 | 28.17 | +0.07 | +3.27 | 0 | 0 |
| 10/08 | 23.25 | -0.3 | -1.27 | 639 | 1,488.39 | 67 | 10.49 | 156.19 | 10.49 | 156.66 | 10.53 | +0.47 | +70.15 | 1 | 0.16 |
| 10/07 | 23.55 | -0.15 | -0.63 | 449 | 1,056.18 | 47 | 10.48 | 110.72 | 10.48 | 110.83 | 10.49 | +0.11 | +23.4 | 0 | 0 |
| 10/04 | 23.7 | -0.55 | -2.27 | 1,166 | 2,759.71 | 247 | 21.19 | 584.02 | 21.16 | 587.78 | 21.3 | +3.76 | +152.23 | 0 | 0 |
| 10/01 | 24.25 | +0.15 | +0.62 | 651 | 1,583.75 | 199 | 30.58 | 484.35 | 30.58 | 484.82 | 30.61 | +0.47 | +23.62 | 0 | 0 |
| 09/30 | 24.1 | -0.9 | -3.6 | 1,925 | 4,728.61 | 714 | 37.09 | 1,754.95 | 37.11 | 1,758.45 | 37.19 | +3.5 | +49.09 | 0 | 0 |
| 09/27 | 25 | +0.85 | +3.52 | 2,437 | 6,034.85 | 659 | 27.04 | 1,626.85 | 26.96 | 1,631.16 | 27.03 | +4.31 | +65.4 | 2 | 0.08 |
| 09/26 | 24.15 | -0.3 | -1.23 | 1,390 | 3,415.12 | 509 | 36.63 | 1,253.61 | 36.71 | 1,252.89 | 36.69 | -0.71 | -14.05 | 0 | 0 |
| 09/25 | 24.45 | +0.2 | +0.82 | 1,187 | 2,902.21 | 313 | 26.37 | 765.37 | 26.37 | 766.24 | 26.4 | +0.86 | +27.64 | 2 | 0.17 |
| 09/24 | 24.25 | +0.55 | +2.32 | 3,091 | 7,553.95 | 1,142 | 36.94 | 2,789.65 | 36.93 | 2,798.19 | 37.04 | +8.54 | +74.78 | 3 | 0.1 |
| 09/23 | 23.7 | +0.05 | +0.21 | 250 | 591.65 | 34 | 13.63 | 80.66 | 13.63 | 80.64 | 13.63 | -0.03 | -7.35 | 0 | 0 |
| 09/20 | 23.65 | +0.05 | +0.21 | 442 | 1,042.12 | 109 | 24.68 | 257.14 | 24.67 | 257.49 | 24.71 | +0.34 | +31.65 | 0 | 0 |
| 09/19 | 23.6 | +0.05 | +0.21 | 369 | 872.15 | 38 | 10.29 | 89.52 | 10.26 | 89.92 | 10.31 | +0.4 | +105.26 | 0 | 0 |
| 09/18 | 23.55 | -0.1 | -0.42 | 401 | 951.3 | 101 | 25.17 | 239.53 | 25.18 | 239.41 | 25.17 | -0.12 | -12.38 | 0 | 0 |
| 09/16 | 23.65 | +0.15 | +0.64 | 366 | 865.33 | 45 | 12.29 | 106.22 | 12.28 | 106.42 | 12.3 | +0.2 | +44.44 | 0 | 0 |
| 09/13 | 23.5 | +0.2 | +0.86 | 319 | 747.92 | 43 | 13.47 | 100.44 | 13.43 | 100.55 | 13.44 | +0.11 | +25.58 | 0 | 0 |
| 09/12 | 23.3 | +0.25 | +1.08 | 411 | 953.57 | 96 | 23.35 | 222.48 | 23.33 | 222.73 | 23.36 | +0.25 | +26.04 | 0 | 0 |
| 09/11 | 23.05 | -0.05 | -0.22 | 478 | 1,099.16 | 99 | 20.72 | 227.94 | 20.74 | 228.51 | 20.79 | +0.56 | +57.07 | 0 | 0 |
| 09/10 | 23.1 | -0.1 | -0.43 | 574 | 1,327.3 | 133 | 23.17 | 307.43 | 23.16 | 308.14 | 23.22 | +0.71 | +53.76 | 0 | 0 |
| 09/09 | 23.2 | -0.15 | -0.64 | 431 | 986.36 | 119 | 27.59 | 271.3 | 27.5 | 271.79 | 27.55 | +0.49 | +41.6 | 0 | 0 |
| 09/06 | 23.35 | +0.35 | +1.52 | 289 | 670.41 | 58 | 20.04 | 133.99 | 19.99 | 134.28 | 20.03 | +0.29 | +50.86 | 0 | 0 |
| 09/05 | 23 | +0.05 | +0.22 | 475 | 1,106.37 | 149 | 31.35 | 347.41 | 31.4 | 346.65 | 31.33 | -0.76 | -50.67 | 0 | 0 |
| 09/04 | 22.95 | -1.05 | -4.38 | 1,108 | 2,548.8 | 291 | 26.26 | 668.08 | 26.21 | 671.08 | 26.33 | +3 | +102.92 | 0 | 0 |
| 09/03 | 24 | -0.2 | -0.83 | 392 | 945.07 | 71 | 18.1 | 171.47 | 18.14 | 171.25 | 18.12 | -0.23 | -31.69 | 0 | 0 |
| 09/02 | 24.2 | -0.15 | -0.62 | 517 | 1,254.3 | 61 | 11.79 | 148.07 | 11.81 | 148.35 | 11.83 | +0.28 | +46.72 | 0 | 0 |
| 08/30 | 24.35 | +0.1 | +0.41 | 321 | 784.12 | 47 | 14.62 | 114.64 | 14.62 | 114.8 | 14.64 | +0.15 | +31.91 | 0 | 0 |
| 08/29 | 24.25 | -0.05 | -0.21 | 273 | 660.16 | 20 | 7.34 | 48.44 | 7.34 | 48.47 | 7.34 | +0.04 | +17.5 | 0 | 0 |
| 08/28 | 24.3 | -0.1 | -0.41 | 324 | 788.7 | 40 | 12.35 | 97.21 | 12.33 | 97.44 | 12.36 | +0.23 | +58.75 | 0 | 0 |
| 08/27 | 24.4 | +0 | +0 | 436 | 1,059.8 | 128 | 29.34 | 311.11 | 29.36 | 311.54 | 29.4 | +0.43 | +33.59 | 1 | 0.23 |
| 08/26 | 24.4 | +0.1 | +0.41 | 814 | 2,003.84 | 204 | 25.07 | 501.15 | 25.01 | 501.74 | 25.04 | +0.59 | +28.92 | 1 | 0.12 |
| 08/23 | 24.3 | +0.1 | +0.41 | 712 | 1,713.46 | 257 | 36.12 | 620.33 | 36.2 | 620.37 | 36.21 | +0.04 | +1.36 | 1 | 0.14 |
| 08/22 | 24.2 | -0.2 | -0.82 | 354 | 857.93 | 85 | 24.02 | 206.02 | 24.01 | 206.24 | 24.04 | +0.21 | +25.29 | 0 | 0 |
| 08/21 | 24.4 | +0 | +0 | 482 | 1,172.29 | 168 | 34.83 | 408.48 | 34.84 | 408.72 | 34.87 | +0.24 | +14.58 | 0 | 0 |
| 08/20 | 24.4 | +0 | +0 | 929 | 2,266.11 | 227 | 24.45 | 554.04 | 24.45 | 554.55 | 24.47 | +0.51 | +22.47 | 6 | 0.65 |
| 08/19 | 24.4 | -0.4 | -1.61 | 850 | 2,092.25 | 171 | 20.13 | 420.92 | 20.12 | 422.19 | 20.18 | +1.27 | +74.27 | 0 | 0 |
| 08/16 | 24.8 | -0.15 | -0.6 | 862 | 2,151.59 | 223 | 25.88 | 558.22 | 25.94 | 556.61 | 25.87 | -1.6 | -71.97 | 0 | 0 |
| 08/15 | 24.95 | +0.15 | +0.6 | 704 | 1,758.47 | 144 | 20.44 | 358.61 | 20.39 | 359.31 | 20.43 | +0.7 | +48.61 | 1 | 0.14 |
| 08/14 | 24.8 | -0.8 | -3.13 | 2,201 | 5,509.33 | 466 | 21.18 | 1,170.37 | 21.24 | 1,168.46 | 21.21 | -1.9 | -40.77 | 5 | 0.23 |
| 08/13 | 25.6 | -0.05 | -0.19 | 635 | 1,622.37 | 208 | 32.77 | 531.41 | 32.76 | 532.49 | 32.82 | +1.07 | +51.68 | 0 | 0 |
| 08/12 | 25.65 | +0.65 | +2.6 | 869 | 2,216.62 | 248 | 28.52 | 630.43 | 28.44 | 633.59 | 28.58 | +3.15 | +127.02 | 0 | 0 |
| 08/09 | 25 | +0.2 | +0.81 | 1,082 | 2,718.6 | 356 | 32.89 | 894.59 | 32.91 | 895.43 | 32.94 | +0.85 | +23.88 | 0 | 0 |
| 08/08 | 24.8 | -0.65 | -2.55 | 731 | 1,820.22 | 180 | 24.62 | 448.42 | 24.64 | 449.3 | 24.68 | +0.88 | +48.61 | 0 | 0 |
| 08/07 | 25.45 | +1.55 | +6.49 | 1,463 | 3,666.24 | 454 | 31.03 | 1,126.54 | 30.73 | 1,135.3 | 30.97 | +8.76 | +192.84 | 2 | 0.14 |
| 08/06 | 23.9 | -0.5 | -2.05 | 2,127 | 5,115.95 | 1,164 | 54.73 | 2,802.91 | 54.79 | 2,814.76 | 55.02 | +11.86 | +101.85 | 1 | 0.05 |
| 08/05 | 24.4 | -2.35 | -8.79 | 2,342 | 5,752.07 | 614 | 26.22 | 1,509.41 | 26.24 | 1,522.36 | 26.47 | +12.95 | +210.83 | 0 | 0 |
| 08/02 | 26.75 | -0.45 | -1.65 | 1,039 | 2,785.58 | 273 | 26.28 | 731.99 | 26.28 | 732.89 | 26.31 | +0.91 | +33.33 | 0 | 0 |
| 08/01 | 27.2 | +0.7 | +2.64 | 3,989 | 10,958.02 | 2,465 | 61.79 | 6,778.74 | 61.86 | 6,781.9 | 61.89 | +3.15 | +12.8 | 10 | 0.25 |
| 07/31 | 26.5 | +0.5 | +1.92 | 778 | 2,044.79 | 231 | 29.68 | 604 | 29.54 | 606.47 | 29.66 | +2.48 | +107.14 | 0 | 0 |
| 07/30 | 26 | +0.55 | +2.16 | 874 | 2,241.11 | 255 | 29.17 | 650.46 | 29.02 | 652.17 | 29.1 | +1.72 | +67.25 | 0 | 0 |
| 07/29 | 25.45 | -0.25 | -0.97 | 804 | 2,051.99 | 277 | 34.44 | 706.89 | 34.45 | 707.04 | 34.46 | +0.14 | +5.23 | 0 | 0 |
| 07/26 | 25.7 | -0.3 | -1.15 | 1,119 | 2,855.2 | 274 | 24.5 | 697.01 | 24.41 | 700.42 | 24.53 | +3.42 | +124.64 | 0 | 0 |
| 07/23 | 26 | +0.1 | +0.39 | 703 | 1,840.3 | 195 | 27.73 | 510.12 | 27.72 | 510 | 27.71 | -0.13 | -6.67 | 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。
