2611
14.6
TWD-0.40 (-2.67%)
2025.11.19收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2025/11/18) 當沖狀況。整體成交張數為41張，佔整體市場成交張數的14.96%。當日現股當沖之總損益為+1,900元、每張平均損益則為+46元。
開盤價
15
收盤價
14.6
當日範圍
14.55 - 15.1
成交張數
372
開盤價(昨)
15.55
收盤價(昨)
15
昨日範圍
14.85 - 15.55
成交張數(昨)
274
成交金額
548.32萬
成交金額(昨)
413.88萬
52週範圍
14.6 - 23.65
發行股數
2億
市值
28億
現股當沖－歷史逐日資訊
開盤價
15
收盤價
14.6
成交張數
372
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(%) | ||||||
| 2025/11/18 | 15 | -0.4 | -2.28 | 274 | 413.88 | 41 | 14.96 | 62.11 | 15.01 | 62.3 | 15.05 | +0.19 | +46.34 | 0 | 0 |
| 2025/11/17 | 15.4 | +0.05 | +0.33 | 358 | 552.27 | 49 | 13.68 | 74.94 | 13.57 | 75.7 | 13.71 | +0.76 | +155.1 | 0 | 0 |
| 2025/11/14 | 15.35 | -0.15 | -0.97 | 357 | 554.35 | 88 | 24.67 | 136.78 | 24.67 | 136.54 | 24.63 | -0.24 | -27.27 | 1 | 0.28 |
| 2025/11/13 | 15.5 | +0.35 | +2.31 | 709 | 1,100.07 | 49 | 6.91 | 76.05 | 6.91 | 75.94 | 6.9 | -0.12 | -23.47 | 0 | 0 |
| 2025/11/12 | 15.15 | +0.4 | +2.71 | 445 | 673.77 | 19 | 4.27 | 28.62 | 4.25 | 28.67 | 4.26 | +0.05 | +26.32 | 0 | 0 |
| 2025/11/11 | 14.75 | +0 | +0 | 67 | 99.7 | 5 | 7.41 | 7.39 | 7.41 | 7.38 | 7.41 | -0.01 | -10 | 0 | 0 |
| 2025/11/10 | 14.75 | -0.1 | -0.67 | 94 | 137.96 | 1 | 1.07 | 1.48 | 1.07 | 1.48 | 1.07 | +0.01 | +50 | 0 | 0 |
| 2025/11/07 | 14.85 | +0 | +0 | 68 | 101.27 | 16 | 23.39 | 23.68 | 23.38 | 23.73 | 23.44 | +0.06 | +34.38 | 0 | 0 |
| 2025/11/06 | 14.85 | +0.2 | +1.37 | 120 | 177.1 | 11 | 9.19 | 16.27 | 9.19 | 16.25 | 9.18 | -0.03 | -22.73 | 0 | 0 |
| 2025/11/05 | 14.65 | -0.25 | -1.68 | 296 | 434.7 | 36 | 12.14 | 52.78 | 12.14 | 52.86 | 12.16 | +0.07 | +20.83 | 0 | 0 |
| 2025/11/04 | 14.9 | -0.1 | -0.67 | 157 | 233.88 | 4 | 2.54 | 5.99 | 2.56 | 5.96 | 2.55 | -0.03 | -62.5 | 0 | 0 |
| 2025/11/03 | 15 | -0.1 | -0.66 | 196 | 295 | 28 | 14.27 | 42.12 | 14.28 | 42.13 | 14.28 | +0.01 | +3.57 | 0 | 0 |
| 2025/10/31 | 15.1 | -0.25 | -1.63 | 399 | 610.19 | 94 | 23.57 | 144.07 | 23.61 | 144.35 | 23.66 | +0.28 | +30.32 | 0 | 0 |
| 2025/10/30 | 15.35 | +0.65 | +4.42 | 1,051 | 1,604.39 | 384 | 36.53 | 583.16 | 36.35 | 587.64 | 36.63 | +4.48 | +116.67 | 1 | 0.1 |
| 2025/10/29 | 14.7 | +0 | +0 | 353 | 516.79 | 68 | 19.28 | 99.65 | 19.28 | 99.92 | 19.33 | +0.27 | +39.71 | 0 | 0 |
| 2025/10/28 | 14.7 | -0.25 | -1.67 | 423 | 624.65 | 41 | 9.69 | 60.59 | 9.7 | 60.55 | 9.69 | -0.04 | -9.76 | 0 | 0 |
| 2025/10/27 | 14.95 | -0.05 | -0.33 | 395 | 589.12 | 62 | 15.7 | 92.47 | 15.7 | 92.73 | 15.74 | +0.26 | +41.94 | 0 | 0 |
| 2025/10/23 | 15 | -0.3 | -1.96 | 414 | 623.67 | 44 | 10.64 | 66.52 | 10.67 | 66.25 | 10.62 | -0.27 | -60.23 | 0 | 0 |
| 2025/10/22 | 15.3 | +0.1 | +0.66 | 217 | 333.14 | 25 | 11.5 | 38.31 | 11.5 | 38.26 | 11.48 | -0.05 | -20 | 0 | 0 |
| 2025/10/21 | 15.2 | -0.05 | -0.33 | 233 | 353.96 | 10 | 4.28 | 15.14 | 4.28 | 15.21 | 4.3 | +0.06 | +60 | 0 | 0 |
| 2025/10/20 | 15.25 | -0.1 | -0.65 | 406 | 617.68 | 65 | 15.99 | 98.76 | 15.99 | 99.34 | 16.08 | +0.58 | +89.23 | 0 | 0 |
| 2025/10/17 | 15.35 | +0.2 | +1.32 | 704 | 1,085.6 | 214 | 30.38 | 328.52 | 30.26 | 331.19 | 30.51 | +2.67 | +124.53 | 0 | 0 |
| 2025/10/16 | 15.15 | -0.05 | -0.33 | 334 | 507.07 | 25 | 7.49 | 38.07 | 7.51 | 38.02 | 7.5 | -0.05 | -20 | 0 | 0 |
| 2025/10/15 | 15.2 | -0.8 | -5 | 903 | 1,398.63 | 204 | 22.58 | 317.25 | 22.68 | 316.87 | 22.66 | -0.39 | -18.87 | 0 | 0 |
| 2025/10/14 | 16 | +1.05 | +7.02 | 1,991 | 3,174.36 | 711 | 35.7 | 1,129.7 | 35.59 | 1,134.53 | 35.74 | +4.83 | +67.86 | 2 | 0.1 |
| 2025/10/13 | 14.95 | -0.1 | -0.66 | 272 | 402.93 | 45 | 16.54 | 66.48 | 16.5 | 66.86 | 16.59 | +0.38 | +83.33 | 0 | 0 |
| 2025/10/09 | 15.05 | +0 | +0 | 229 | 346.28 | 26 | 11.34 | 39.22 | 11.33 | 39.3 | 11.35 | +0.08 | +30.77 | 0 | 0 |
| 2025/10/08 | 15.05 | +0.05 | +0.33 | 243 | 365.14 | 12 | 4.95 | 18 | 4.93 | 18.07 | 4.95 | +0.08 | +66.67 | 0 | 0 |
| 2025/10/07 | 15 | +0 | +0 | 290 | 434.81 | 43 | 14.82 | 64.41 | 14.81 | 64.31 | 14.79 | -0.1 | -24.42 | 0 | 0 |
| 2025/10/03 | 15 | -0.05 | -0.33 | 229 | 345.17 | 28 | 12.21 | 42.13 | 12.21 | 42.13 | 12.21 | +0.01 | +1.79 | 0 | 0 |
| 2025/10/02 | 15.05 | -0.15 | -0.99 | 656 | 988.78 | 13 | 1.98 | 19.66 | 1.99 | 19.63 | 1.99 | -0.03 | -23.08 | 0 | 0 |
| 2025/10/01 | 15.2 | +0.05 | +0.33 | 170 | 259.02 | 16 | 9.41 | 24.32 | 9.39 | 24.39 | 9.42 | +0.07 | +40.62 | 0 | 0 |
| 2025/09/30 | 15.15 | -0.1 | -0.66 | 243 | 368.32 | 20 | 8.24 | 30.38 | 8.25 | 30.4 | 8.25 | +0.03 | +12.5 | 0 | 0 |
| 2025/09/26 | 15.25 | -0.15 | -0.97 | 250 | 380.64 | 35 | 14.01 | 53.3 | 14 | 53.48 | 14.05 | +0.18 | +51.43 | 0 | 0 |
| 2025/09/25 | 15.4 | +0.15 | +0.98 | 282 | 434.23 | 56 | 19.86 | 86.08 | 19.82 | 86.27 | 19.87 | +0.19 | +33.93 | 1 | 0.35 |
| 2025/09/24 | 15.25 | -0.1 | -0.65 | 354 | 541.39 | 52 | 14.69 | 79.75 | 14.73 | 79.54 | 14.69 | -0.21 | -41.35 | 0 | 0 |
| 2025/09/23 | 15.35 | -0.2 | -1.29 | 461 | 709.69 | 19 | 4.13 | 29.2 | 4.12 | 29.3 | 4.13 | +0.1 | +50 | 1 | 0.22 |
| 2025/09/22 | 15.55 | -0.2 | -1.27 | 358 | 556.39 | 13 | 3.63 | 20.2 | 3.63 | 20.2 | 3.63 | -0.01 | -3.85 | 0 | 0 |
| 2025/09/19 | 15.75 | -0.1 | -0.63 | 189 | 299.07 | 21 | 11.1 | 33.15 | 11.08 | 33.26 | 11.12 | +0.12 | +54.76 | 0 | 0 |
| 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 |
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。
