3206
31.6
TWD-2.95 (-8.54%)
2025.04.09收盤
志豐－現股當沖
志豐最新現股當沖狀況
整理志豐最新(2025/04/08) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的5.04%。當日現股當沖之總損益為-8,850元、每張平均損益則為-632元。
開盤價
33.4
收盤價
31.6
當日範圍
31.2 - 33.4
成交張數
269
開盤價(昨)
36.7
收盤價(昨)
34.55
昨日範圍
34.5 - 37.05
成交張數(昨)
278
成交金額
873.00萬
成交金額(昨)
975.43萬
52週範圍
31.6 - 51.2
發行股數
5892萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
33.4
收盤價
31.6
成交張數
269
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(%) | ||||||
| 2025/04/08 | 34.55 | -3.75 | -9.79 | 278 | 975.33 | 14 | 5.04 | 49.7 | 5.1 | 48.81 | 5 | -0.89 | -632.14 | 0 | 0 |
| 2025/04/07 | 38.3 | -4.25 | -9.99 | 54 | 205.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 42.55 | +0 | +0 | 5 | 21.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 42.55 | +0.1 | +0.24 | 19 | 79.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 42.45 | -0.4 | -0.93 | 112 | 473 | 15 | 13.36 | 63.37 | 13.4 | 63.09 | 13.34 | -0.28 | -186.67 | 0 | 0 |
| 2025/03/28 | 42.85 | -0.45 | -1.04 | 96 | 412.97 | 3 | 3.13 | 12.96 | 3.14 | 12.99 | 3.15 | +0.04 | +133.33 | 0 | 0 |
| 2025/03/27 | 43.3 | -0.2 | -0.46 | 79 | 343.96 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 43.5 | -0.1 | -0.23 | 30 | 132.33 | 1 | 3.29 | 4.34 | 3.28 | 4.35 | 3.29 | +0.01 | +50 | 0 | 0 |
| 2025/03/25 | 43.6 | +0 | +0 | 37 | 162.45 | 1 | 2.69 | 4.36 | 2.68 | 4.36 | 2.68 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 43.6 | +0 | +0 | 23 | 102.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 43.6 | -0.35 | -0.8 | 54 | 236.73 | 4 | 7.38 | 17.45 | 7.37 | 17.48 | 7.38 | +0.03 | +75 | 0 | 0 |
| 2025/03/20 | 43.95 | +0.5 | +1.15 | 81 | 355.22 | 2 | 2.47 | 8.79 | 2.47 | 8.77 | 2.47 | -0.01 | -75 | 0 | 0 |
| 2025/03/19 | 43.45 | -0.45 | -1.03 | 30 | 132.86 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 43.9 | +0.1 | +0.23 | 26 | 115.98 | 1 | 3.78 | 4.38 | 3.78 | 4.38 | 3.78 | -0.01 | -50 | 0 | 0 |
| 2025/03/17 | 43.8 | +0.05 | +0.11 | 23 | 100.76 | 1 | 4.35 | 4.39 | 4.36 | 4.37 | 4.34 | -0.02 | -200 | 0 | 0 |
| 2025/03/14 | 43.75 | +0.4 | +0.92 | 49 | 210.85 | 2 | 4.1 | 8.62 | 4.09 | 8.71 | 4.13 | +0.09 | +425 | 0 | 0 |
| 2025/03/13 | 43.35 | -0.1 | -0.23 | 76 | 330.95 | 1 | 1.32 | 4.39 | 1.33 | 4.39 | 1.33 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 43.45 | -0.4 | -0.91 | 115 | 500.12 | 7 | 6.1 | 30.45 | 6.09 | 30.54 | 6.11 | +0.09 | +128.57 | 0 | 0 |
| 2025/03/11 | 43.85 | -0.4 | -0.9 | 60 | 263.16 | 5 | 8.29 | 21.8 | 8.29 | 21.91 | 8.33 | +0.11 | +220 | 0 | 0 |
| 2025/03/10 | 44.25 | -0.05 | -0.11 | 87 | 382.59 | 10 | 11.5 | 43.84 | 11.46 | 44.2 | 11.55 | +0.36 | +365 | 0 | 0 |
| 2025/03/07 | 44.3 | +0.1 | +0.23 | 33 | 147.35 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/06 | 44.2 | +0 | +0 | 75 | 330.64 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/05 | 44.2 | +0.3 | +0.68 | 24 | 108.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 43.9 | +0 | +0 | 70 | 304.41 | 4 | 5.74 | 17.46 | 5.74 | 17.56 | 5.77 | +0.1 | +237.5 | 0 | 0 |
| 2025/03/03 | 43.9 | -0.1 | -0.23 | 89 | 393.04 | 12 | 13.48 | 52.95 | 13.47 | 53.16 | 13.53 | +0.21 | +175 | 0 | 0 |
| 2025/02/27 | 44 | -0.5 | -1.12 | 74 | 328.26 | 14 | 18.81 | 61.73 | 18.8 | 61.67 | 18.79 | -0.06 | -39.29 | 0 | 0 |
| 2025/02/26 | 44.5 | +0 | +0 | 24 | 106.01 | 1 | 4.2 | 4.45 | 4.2 | 4.45 | 4.2 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 44.5 | +0.05 | +0.11 | 25 | 111.5 | 3 | 11.92 | 13.23 | 11.87 | 13.35 | 11.97 | +0.12 | +400 | 0 | 0 |
| 2025/02/24 | 44.45 | +0.05 | +0.11 | 34 | 150.8 | 1 | 2.93 | 4.41 | 2.92 | 4.45 | 2.95 | +0.04 | +350 | 0 | 0 |
| 2025/02/21 | 44.4 | -0.1 | -0.22 | 66 | 291.56 | 2 | 3.04 | 8.88 | 3.04 | 8.87 | 3.04 | -0.01 | -50 | 0 | 0 |
| 2025/02/20 | 44.5 | +0.05 | +0.11 | 15 | 66.71 | 2 | 13.29 | 8.88 | 13.3 | 8.91 | 13.36 | +0.04 | +200 | 0 | 0 |
| 2025/02/19 | 44.45 | +0.3 | +0.68 | 30 | 133.43 | 5 | 16.59 | 22.04 | 16.51 | 22.16 | 16.6 | +0.12 | +240 | 0 | 0 |
| 2025/02/18 | 44.15 | -0.35 | -0.79 | 58 | 256.46 | 6 | 10.32 | 26.46 | 10.32 | 26.61 | 10.38 | +0.15 | +250 | 0 | 0 |
| 2025/02/17 | 44.5 | +0.25 | +0.56 | 60 | 266.37 | 4 | 6.62 | 17.66 | 6.63 | 17.65 | 6.63 | -0.01 | -37.5 | 0 | 0 |
| 2025/02/14 | 44.25 | -0.05 | -0.11 | 32 | 142.65 | 4 | 12.43 | 17.71 | 12.41 | 17.73 | 12.43 | +0.01 | +37.5 | 0 | 0 |
| 2025/02/13 | 44.3 | +0 | +0 | 20 | 89.84 | 4 | 19.7 | 17.63 | 19.62 | 17.69 | 19.69 | +0.06 | +150 | 0 | 0 |
| 2025/02/12 | 44.3 | +0 | +0 | 126 | 557.83 | 12 | 9.51 | 53.12 | 9.52 | 53.12 | 9.52 | +0 | +0 | 0 | 0 |
| 2025/02/11 | 44.3 | -0.55 | -1.23 | 108 | 481.03 | 9 | 8.31 | 40.05 | 8.32 | 40.08 | 8.33 | +0.03 | +33.33 | 0 | 0 |
| 2025/02/10 | 44.85 | +0.05 | +0.11 | 85 | 381.38 | 7 | 8.2 | 31.23 | 8.19 | 31.32 | 8.21 | +0.09 | +121.43 | 0 | 0 |
| 2025/02/07 | 44.8 | +0.2 | +0.45 | 63 | 280.15 | 11 | 17.51 | 49.01 | 17.49 | 49.24 | 17.58 | +0.23 | +209.09 | 0 | 0 |
| 2025/02/06 | 44.6 | +0.4 | +0.9 | 299 | 1,327.88 | 21 | 7.01 | 93.1 | 7.01 | 93.31 | 7.03 | +0.2 | +97.62 | 0 | 0 |
| 2025/02/05 | 44.2 | +0.5 | +1.14 | 61 | 270.29 | 4 | 6.52 | 17.64 | 6.53 | 17.59 | 6.51 | -0.06 | -137.5 | 0 | 0 |
| 2025/02/04 | 43.7 | +0.9 | +2.1 | 181 | 786.28 | 15 | 8.29 | 65.22 | 8.29 | 65 | 8.27 | -0.21 | -143.33 | 0 | 0 |
| 2025/02/03 | 42.8 | +0 | +0 | 37 | 159.21 | 3 | 8.01 | 12.74 | 8.01 | 12.84 | 8.06 | +0.1 | +316.67 | 0 | 0 |
| 2025/01/22 | 42.8 | +0.3 | +0.71 | 51 | 218.45 | 11 | 21.49 | 47.08 | 21.55 | 46.9 | 21.47 | -0.18 | -163.64 | 0 | 0 |
| 2025/01/21 | 42.5 | +0.1 | +0.24 | 31 | 131.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/20 | 42.4 | +0.3 | +0.71 | 28 | 119.69 | 1 | 3.54 | 4.22 | 3.53 | 4.24 | 3.54 | +0.01 | +150 | 0 | 0 |
| 2025/01/17 | 42.1 | -0.3 | -0.71 | 53 | 224.37 | 2 | 3.75 | 8.46 | 3.77 | 8.47 | 3.78 | +0.01 | +75 | 0 | 0 |
| 2025/01/16 | 42.4 | +0 | +0 | 36 | 154.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/15 | 42.4 | +0.2 | +0.47 | 29 | 123.16 | 2 | 6.89 | 8.53 | 6.93 | 8.53 | 6.93 | +0 | +0 | 0 | 0 |
| 2025/01/14 | 42.2 | +1.1 | +2.68 | 96 | 401.82 | 8 | 8.31 | 33.3 | 8.29 | 33.3 | 8.29 | +0 | +0 | 0 | 0 |
| 2025/01/13 | 41.1 | -1 | -2.38 | 108 | 446.14 | 4 | 3.7 | 16.57 | 3.72 | 16.47 | 3.69 | -0.1 | -262.5 | 0 | 0 |
| 2025/01/10 | 42.1 | -0.4 | -0.94 | 69 | 289.98 | 2 | 2.92 | 8.46 | 2.92 | 8.42 | 2.9 | -0.04 | -175 | 0 | 0 |
| 2025/01/09 | 42.5 | -0.2 | -0.47 | 168 | 709.68 | 34 | 20.2 | 142.97 | 20.14 | 143.96 | 20.28 | +0.99 | +291.18 | 0 | 0 |
| 2025/01/08 | 42.7 | +0.2 | +0.47 | 38 | 162.01 | 9 | 23.64 | 38.17 | 23.56 | 38.38 | 23.69 | +0.2 | +227.78 | 0 | 0 |
| 2025/01/07 | 42.5 | -0.1 | -0.23 | 37 | 158.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 42.6 | +0.1 | +0.24 | 32 | 135.24 | 2 | 6.3 | 8.49 | 6.28 | 8.54 | 6.31 | +0.04 | +200 | 0 | 0 |
| 2025/01/03 | 42.5 | -0.1 | -0.23 | 119 | 506.11 | 35 | 29.42 | 148.9 | 29.42 | 149.29 | 29.5 | +0.39 | +111.43 | 0 | 0 |
| 2025/01/02 | 42.6 | +0.1 | +0.24 | 37 | 155.76 | 2 | 5.47 | 8.51 | 5.46 | 8.54 | 5.48 | +0.04 | +175 | 0 | 0 |
| 2024/12/31 | 42.5 | +0 | +0 | 79 | 332.55 | 5 | 6.36 | 21.14 | 6.36 | 21.21 | 6.38 | +0.07 | +140 | 0 | 0 |
| 2024/12/30 | 42.5 | -0.1 | -0.23 | 109 | 458.69 | 7 | 6.45 | 29.55 | 6.44 | 29.76 | 6.49 | +0.21 | +307.14 | 0 | 0 |
| 2024/12/27 | 42.6 | +0.25 | +0.59 | 128 | 541.07 | 22 | 17.22 | 93.25 | 17.23 | 93.18 | 17.22 | -0.07 | -31.82 | 0 | 0 |
| 2024/12/26 | 42.35 | +0.35 | +0.83 | 120 | 507.35 | 12 | 9.97 | 50.7 | 9.99 | 50.84 | 10.02 | +0.15 | +125 | 0 | 0 |
| 2024/12/25 | 42 | +0.1 | +0.24 | 97 | 404.37 | 14 | 14.5 | 58.6 | 14.49 | 58.91 | 14.57 | +0.3 | +217.86 | 0 | 0 |
| 2024/12/24 | 41.9 | +0.1 | +0.24 | 55 | 229.15 | 17 | 30.9 | 71.08 | 31.02 | 70.8 | 30.89 | -0.28 | -167.65 | 0 | 0 |
| 2024/12/23 | 41.8 | +0.15 | +0.36 | 84 | 351.54 | 7 | 8.29 | 29.23 | 8.32 | 29.23 | 8.31 | -0.01 | -14.29 | 0 | 0 |
| 2024/12/20 | 41.65 | +0.1 | +0.24 | 65 | 270.58 | 14 | 21.47 | 58.12 | 21.48 | 58.4 | 21.58 | +0.28 | +200 | 0 | 0 |
| 2024/12/19 | 41.55 | -0.3 | -0.72 | 33 | 137.11 | 8 | 24.08 | 32.85 | 23.96 | 33.24 | 24.24 | +0.39 | +487.5 | 0 | 0 |
| 2024/12/18 | 41.85 | +0.05 | +0.12 | 18 | 75.69 | 2 | 11 | 8.26 | 10.91 | 8.37 | 11.06 | +0.11 | +550 | 0 | 0 |
| 2024/12/17 | 41.8 | -0.05 | -0.12 | 36 | 151.33 | 7 | 19.2 | 28.96 | 19.14 | 29.09 | 19.22 | +0.12 | +178.57 | 0 | 0 |
| 2024/12/16 | 41.85 | +0 | +0 | 85 | 351.58 | 31 | 36.59 | 129.07 | 36.71 | 128.31 | 36.49 | -0.77 | -248.39 | 0 | 0 |
| 2024/12/13 | 41.85 | -0.15 | -0.36 | 32 | 134.19 | 1 | 3.11 | 4.16 | 3.1 | 4.2 | 3.13 | +0.04 | +400 | 0 | 0 |
| 2024/12/12 | 42 | +0.1 | +0.24 | 50 | 208.14 | 3 | 6.03 | 12.46 | 5.98 | 12.6 | 6.05 | +0.14 | +466.67 | 0 | 0 |
| 2024/12/11 | 41.9 | +0.35 | +0.84 | 90 | 376.82 | 9 | 9.97 | 37.69 | 10 | 37.59 | 9.98 | -0.1 | -105.56 | 0 | 0 |
| 2024/12/10 | 41.55 | -0.8 | -1.89 | 195 | 811.07 | 30 | 15.38 | 124.36 | 15.33 | 125.6 | 15.49 | +1.24 | +413.33 | 0 | 0 |
| 2024/12/09 | 42.35 | -0.1 | -0.24 | 55 | 232.62 | 5 | 9.14 | 21.25 | 9.13 | 21.27 | 9.14 | +0.02 | +40 | 0 | 0 |
| 2024/12/06 | 42.45 | -0.45 | -1.05 | 79 | 336.3 | 8 | 10.14 | 34.12 | 10.14 | 34.19 | 10.17 | +0.07 | +93.75 | 0 | 0 |
| 2024/12/05 | 42.9 | -0.05 | -0.12 | 97 | 416.15 | 19 | 19.53 | 81.37 | 19.55 | 81.36 | 19.55 | -0.01 | -5.26 | 0 | 0 |
| 2024/12/04 | 42.95 | +0.4 | +0.94 | 109 | 466.41 | 32 | 29.3 | 136.88 | 29.35 | 136.69 | 29.31 | -0.19 | -59.38 | 0 | 0 |
| 2024/12/03 | 42.55 | -0.25 | -0.58 | 47 | 201.43 | 1 | 2.12 | 4.26 | 2.11 | 4.25 | 2.11 | -0.01 | -50 | 0 | 0 |
| 2024/12/02 | 42.8 | +0 | +0 | 60 | 257.42 | 5 | 8.29 | 21.38 | 8.3 | 21.32 | 8.28 | -0.06 | -110 | 0 | 0 |
| 2024/11/29 | 42.8 | +0.6 | +1.42 | 71 | 302.06 | 31 | 43.42 | 131.7 | 43.6 | 131.07 | 43.39 | -0.63 | -203.23 | 0 | 0 |
| 2024/11/28 | 42.2 | -0.55 | -1.29 | 88 | 372.86 | 14 | 15.84 | 59.22 | 15.88 | 59.01 | 15.83 | -0.2 | -146.43 | 0 | 0 |
| 2024/11/27 | 42.75 | -0.85 | -1.95 | 96 | 413.87 | 14 | 14.55 | 60.14 | 14.53 | 60.35 | 14.58 | +0.21 | +150 | 0 | 0 |
| 2024/11/26 | 43.6 | +0.3 | +0.69 | 42 | 181.96 | 6 | 14.29 | 25.86 | 14.21 | 26.03 | 14.31 | +0.17 | +291.67 | 0 | 0 |
| 2024/11/25 | 43.3 | +0.3 | +0.7 | 85 | 363.56 | 29 | 34.12 | 124.58 | 34.27 | 123.97 | 34.1 | -0.61 | -212.07 | 0 | 0 |
| 2024/11/22 | 43 | +1 | +2.38 | 145 | 617.22 | 16 | 11.03 | 68.02 | 11.02 | 68.17 | 11.04 | +0.15 | +93.75 | 0 | 0 |
| 2024/11/21 | 42 | +0.1 | +0.24 | 80 | 334.07 | 19 | 23.75 | 79.66 | 23.84 | 79.2 | 23.71 | -0.46 | -239.47 | 0 | 0 |
| 2024/11/20 | 41.9 | +0 | +0 | 107 | 446.14 | 19 | 17.76 | 79.26 | 17.77 | 79.28 | 17.77 | +0.03 | +13.16 | 0 | 0 |
| 2024/11/19 | 41.9 | +0.35 | +0.84 | 81 | 338.55 | 15 | 18.52 | 62.81 | 18.55 | 62.73 | 18.53 | -0.09 | -56.67 | 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。
