2611
16.4
TWD+0.00 (0.00%)
2026.10.22收盤
志信－現股當沖
志信最新現股當沖狀況
整理志信最新(2026/04/24) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的3.91%。當日現股當沖之總損益為-150元、每張平均損益則為-8元。
開盤價
16.4
收盤價
16.4
當日範圍
16.2 - 16.45
成交張數
725
開盤價(昨)
16.45
收盤價(昨)
16.4
昨日範圍
16.15 - 16.45
成交張數(昨)
550
成交金額
1184.37萬
成交金額(昨)
895.72萬
52週範圍
12.7 - 17.2
發行股數
2億
市值
31億
現股當沖－歷史逐日資訊
開盤價
16.4
收盤價
16.4
成交張數
725
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(%) | ||||||
| 2026/04/24 | 13.7 | -0.25 | -1.79 | 460 | 633.57 | 18 | 3.91 | 24.82 | 3.92 | 24.81 | 3.92 | -0.01 | -8.33 | -- | -- |
| 2026/04/23 | 13.95 | -0.45 | -3.13 | 863 | 1,204.54 | 98 | 11.36 | 136.71 | 11.35 | 137.29 | 11.4 | +0.58 | +59.69 | -- | -- |
| 2026/04/22 | 14.4 | -0.1 | -0.69 | 368 | 528.26 | 27 | 7.34 | 38.77 | 7.34 | 38.92 | 7.37 | +0.15 | +57.41 | -- | -- |
| 2026/04/21 | 14.5 | +0 | +0 | 212 | 307.83 | 21 | 9.91 | 30.49 | 9.9 | 30.5 | 9.91 | +0.01 | +4.76 | -- | -- |
| 2026/04/20 | 14.5 | -0.2 | -1.36 | 302 | 440.23 | 14 | 4.64 | 20.49 | 4.65 | 20.46 | 4.65 | -0.03 | -21.43 | -- | -- |
| 2026/04/17 | 14.7 | -0.3 | -2 | 426 | 627.7 | 35 | 8.22 | 51.5 | 8.2 | 51.62 | 8.22 | +0.12 | +34.29 | -- | -- |
| 2026/04/16 | 15 | +0.1 | +0.67 | 608 | 912.93 | 40 | 6.57 | 60.08 | 6.58 | 59.96 | 6.57 | -0.12 | -30 | -- | -- |
| 2026/04/15 | 14.9 | -0.15 | -1 | 405 | 608.03 | 62 | 15.29 | 93.08 | 15.31 | 93.1 | 15.31 | +0.01 | +2.42 | -- | -- |
| 2026/04/14 | 15.05 | +0.1 | +0.67 | 435 | 656.3 | 61 | 14.01 | 91.92 | 14.01 | 91.92 | 14.01 | +0 | +0 | -- | -- |
| 2026/04/13 | 14.95 | -0.2 | -1.32 | 2,173 | 3,280.21 | 832 | 38.3 | 1,255.86 | 38.29 | 1,257.34 | 38.33 | +1.49 | +17.85 | -- | -- |
| 2026/04/10 | 15.15 | +1.35 | +9.78 | 3,315 | 4,995.8 | 652 | 19.67 | 976.4 | 19.54 | 982.85 | 19.67 | +6.44 | +98.77 | -- | -- |
| 2026/04/09 | 13.8 | -0.05 | -0.36 | 178 | 245.78 | 17 | 9.56 | 23.48 | 9.55 | 23.48 | 9.55 | +0 | +0 | -- | -- |
| 2026/04/08 | 13.85 | +0.15 | +1.09 | 336 | 463.37 | 19 | 5.66 | 26.2 | 5.65 | 26.24 | 5.66 | +0.04 | +23.68 | -- | -- |
| 2026/04/07 | 13.7 | -0.15 | -1.08 | 222 | 304.49 | 9 | 4.06 | 12.39 | 4.07 | 12.38 | 4.07 | -0.01 | -16.67 | -- | -- |
| 2026/04/02 | 13.85 | -0.1 | -0.72 | 214 | 297.91 | 21 | 9.8 | 29.25 | 9.82 | 29.13 | 9.78 | -0.12 | -57.14 | -- | -- |
| 2026/04/01 | 13.95 | -0.4 | +0.87 | 497 | 696.28 | 103 | 20.71 | 144.41 | 20.74 | 143.82 | 20.66 | -0.58 | -56.8 | -- | -- |
| 2026/03/31 | 14.35 | -0.3 | -2.05 | 688 | 993.31 | 93 | 13.52 | 134.96 | 13.59 | 134.44 | 13.53 | -0.52 | -55.38 | -- | -- |
| 2026/03/30 | 14.65 | +0.15 | +1.03 | 404 | 587.51 | 23 | 5.7 | 33.27 | 5.66 | 33.63 | 5.72 | +0.36 | +156.52 | -- | -- |
| 2026/03/27 | 14.5 | +0 | +0 | 218 | 315.05 | 12 | 5.5 | 17.33 | 5.5 | 17.38 | 5.51 | +0.04 | +37.5 | -- | -- |
| 2026/03/26 | 14.5 | -0.05 | -0.34 | 287 | 416.53 | 49 | 17.06 | 71.1 | 17.07 | 70.98 | 17.04 | -0.12 | -24.49 | -- | -- |
| 2026/03/25 | 14.55 | +0.05 | +0.34 | 207 | 299.9 | 17 | 8.23 | 24.66 | 8.22 | 24.75 | 8.25 | +0.08 | +47.06 | -- | -- |
| 2026/03/24 | 14.5 | +0 | +0 | 235 | 340.07 | 37 | 15.75 | 53.49 | 15.73 | 53.69 | 15.79 | +0.2 | +52.7 | -- | -- |
| 2026/03/23 | 14.5 | -0.25 | -1.69 | 294 | 427.5 | 28 | 9.51 | 40.66 | 9.51 | 40.74 | 9.53 | +0.07 | +26.79 | -- | -- |
| 2026/03/20 | 14.75 | +0.05 | +0.34 | 211 | 311 | 21 | 9.97 | 30.96 | 9.95 | 31.07 | 9.99 | +0.1 | +50 | -- | -- |
| 2026/03/19 | 14.7 | -0.15 | -1.01 | 301 | 445.16 | 52 | 17.29 | 77.13 | 17.33 | 76.96 | 17.29 | -0.17 | -32.69 | -- | -- |
| 2026/03/18 | 14.85 | -0.1 | -0.67 | 258 | 384.68 | 16 | 6.2 | 23.84 | 6.2 | 23.88 | 6.21 | +0.04 | +25 | -- | -- |
| 2026/03/17 | 14.95 | +0 | +0 | 295 | 442.45 | 33 | 11.2 | 49.51 | 11.19 | 49.51 | 11.19 | +0.01 | +1.52 | -- | -- |
| 2026/03/16 | 14.95 | +0.1 | +0.67 | 285 | 426.56 | 51 | 17.89 | 76.27 | 17.88 | 76.3 | 17.89 | +0.03 | +5.88 | -- | -- |
| 2026/03/13 | 14.85 | -0.2 | -1.33 | 253 | 376.36 | 39 | 15.43 | 58.06 | 15.43 | 58.07 | 15.43 | +0.01 | +2.56 | -- | -- |
| 2026/03/12 | 15.05 | +0.05 | +0.33 | 303 | 456.68 | 50 | 16.48 | 75.14 | 16.45 | 75.28 | 16.49 | +0.14 | +28 | -- | -- |
| 2026/03/11 | 15 | +0.55 | +3.81 | 798 | 1,194.88 | 81 | 10.15 | 120.75 | 10.11 | 121.53 | 10.17 | +0.77 | +95.06 | -- | -- |
| 2026/03/10 | 14.45 | +0.05 | +0.35 | 236 | 340.96 | 38 | 16.11 | 54.92 | 16.11 | 54.97 | 16.12 | +0.04 | +11.84 | -- | -- |
| 2026/03/09 | 14.4 | -0.4 | -2.7 | 574 | 825.76 | 173 | 30.16 | 248.14 | 30.05 | 249.81 | 30.25 | +1.67 | +96.53 | -- | -- |
| 2026/03/06 | 14.8 | -0.1 | -0.67 | 323 | 478.51 | 92 | 28.46 | 136.17 | 28.46 | 136.2 | 28.46 | +0.03 | +3.26 | -- | -- |
| 2026/03/05 | 14.9 | +0.05 | +0.34 | 468 | 702.53 | 134 | 28.64 | 201.37 | 28.66 | 202.43 | 28.81 | +1.05 | +78.73 | -- | -- |
| 2026/03/04 | 14.85 | -0.65 | -4.19 | 1,178 | 1,785.37 | 401 | 34.04 | 609.62 | 34.15 | 612.67 | 34.32 | +3.06 | +76.18 | -- | -- |
| 2026/03/03 | 15.5 | +0.2 | +1.31 | 2,044 | 3,190.5 | 679 | 33.23 | 1,062.71 | 33.31 | 1,061.72 | 33.28 | -0.98 | -14.51 | -- | -- |
| 2026/03/02 | 15.3 | +0.7 | +4.79 | 1,444 | 2,190.37 | 433 | 29.99 | 655.73 | 29.94 | 656.71 | 29.98 | +0.98 | +22.75 | -- | -- |
| 2026/02/26 | 14.6 | +0.1 | +0.69 | 415 | 608.2 | 50 | 12.06 | 73.25 | 12.04 | 73.33 | 12.06 | +0.08 | +16 | -- | -- |
| 2026/02/25 | 14.5 | +0.05 | +0.35 | 272 | 393.62 | 35 | 12.88 | 50.67 | 12.87 | 50.76 | 12.89 | +0.08 | +22.86 | -- | -- |
| 2026/02/24 | 14.45 | -0.1 | -0.69 | 423 | 614.17 | 61 | 14.42 | 88.67 | 14.44 | 88.53 | 14.42 | -0.13 | -21.31 | -- | -- |
| 2026/02/23 | 14.55 | +0.15 | +1.04 | 248 | 360.73 | 29 | 11.7 | 42.08 | 11.66 | 42.26 | 11.72 | +0.18 | +63.79 | -- | -- |
| 2026/02/11 | 14.4 | -0.1 | -0.69 | 455 | 654.12 | 117 | 25.74 | 168.44 | 25.75 | 168.6 | 25.78 | +0.17 | +14.53 | -- | -- |
| 2026/02/10 | 14.5 | -0.05 | -0.34 | 338 | 490.74 | 64 | 18.93 | 92.78 | 18.91 | 93.13 | 18.98 | +0.34 | +53.91 | -- | -- |
| 2026/02/09 | 14.55 | +0 | +0 | 183 | 266.38 | 17 | 9.27 | 24.75 | 9.29 | 24.76 | 9.3 | +0.01 | +8.82 | -- | -- |
| 2026/02/06 | 14.55 | -0.15 | -1.02 | 222 | 322.9 | 29 | 13.05 | 42.2 | 13.07 | 42.16 | 13.06 | -0.04 | -12.07 | -- | -- |
| 2026/02/05 | 14.7 | -0.05 | -0.34 | 119 | 176.2 | 24 | 20.14 | 35.48 | 20.14 | 35.46 | 20.12 | -0.03 | -10.42 | -- | -- |
| 2026/02/04 | 14.75 | +0.25 | +1.72 | 215 | 315.75 | 28 | 13.01 | 40.94 | 12.96 | 40.88 | 12.95 | -0.05 | -17.86 | -- | -- |
| 2026/02/03 | 14.5 | -0.2 | -1.36 | 446 | 651.06 | 76 | 17.05 | 110.89 | 17.03 | 111.22 | 17.08 | +0.33 | +43.42 | -- | -- |
| 2026/02/02 | 14.7 | -0.35 | -2.33 | 397 | 585.91 | 65 | 16.39 | 96.53 | 16.48 | 96.11 | 16.4 | -0.42 | -64.62 | -- | -- |
| 2026/01/30 | 15.05 | -0.1 | -0.66 | 253 | 378.99 | 16 | 6.31 | 23.95 | 6.32 | 23.98 | 6.33 | +0.02 | +12.5 | -- | -- |
| 2026/01/29 | 15.15 | -0.25 | -1.62 | 389 | 589.06 | 71 | 18.27 | 107.85 | 18.31 | 107.86 | 18.31 | +0.01 | +2.11 | -- | -- |
| 2026/01/28 | 15.4 | +0.4 | +2.67 | 1,664 | 2,592.27 | 574 | 34.51 | 892.22 | 34.42 | 896.32 | 34.58 | +4.09 | +71.34 | -- | -- |
| 2026/01/27 | 15 | -0.25 | -1.64 | 256 | 386.45 | 33 | 12.91 | 49.98 | 12.93 | 49.84 | 12.9 | -0.14 | -42.42 | -- | -- |
| 2026/01/26 | 15.25 | +0.15 | +0.99 | 388 | 589.83 | 17 | 4.38 | 25.68 | 4.35 | 25.82 | 4.38 | +0.14 | +82.35 | -- | -- |
| 2026/01/23 | 15.1 | -0.1 | -0.66 | 237 | 357.27 | 30 | 12.63 | 45.13 | 12.63 | 45.23 | 12.66 | +0.1 | +31.67 | -- | -- |
| 2026/01/22 | 15.2 | +0 | +0 | 415 | 632.36 | 37 | 8.91 | 56.36 | 8.91 | 56.44 | 8.92 | +0.07 | +20.27 | -- | -- |
| 2026/01/21 | 15.2 | +0.05 | +0.33 | 338 | 513.28 | 36 | 10.64 | 54.52 | 10.62 | 54.77 | 10.67 | +0.26 | +70.83 | -- | -- |
| 2026/01/20 | 15.15 | +0 | +0 | 291 | 442.15 | 46 | 15.81 | 70.12 | 15.86 | 69.9 | 15.81 | -0.22 | -47.83 | -- | -- |
| 2026/01/19 | 15.15 | +0.15 | +1 | 488 | 740.63 | 39 | 7.98 | 58.94 | 7.96 | 58.92 | 7.96 | -0.01 | -3.85 | -- | -- |
| 2026/01/16 | 15 | +0 | +0 | 291 | 436.85 | 37 | 12.7 | 55.51 | 12.71 | 55.52 | 12.71 | +0.01 | +2.7 | -- | -- |
| 2026/01/15 | 15 | -0.1 | -0.66 | 395 | 595.02 | 20 | 5.06 | 30.13 | 5.06 | 30.16 | 5.07 | +0.03 | +12.5 | -- | -- |
| 2026/01/14 | 15.1 | +0.05 | +0.33 | 504 | 757.67 | 20 | 3.97 | 30.02 | 3.96 | 30.18 | 3.98 | +0.15 | +77.5 | -- | -- |
| 2026/01/13 | 15.05 | -0.05 | -0.33 | 331 | 496.78 | 94 | 28.37 | 140.88 | 28.36 | 141.31 | 28.45 | +0.42 | +45.21 | -- | -- |
| 2026/01/12 | 15.1 | +0.3 | +2.03 | 385 | 576.05 | 18 | 4.68 | 26.75 | 4.64 | 26.97 | 4.68 | +0.21 | +119.44 | -- | -- |
| 2026/01/09 | 14.8 | +0 | +0 | 298 | 442.68 | 37 | 12.41 | 54.84 | 12.39 | 54.86 | 12.39 | +0.01 | +4.05 | -- | -- |
| 2026/01/08 | 14.8 | -0.15 | -1 | 270 | 400.75 | 37 | 13.69 | 54.81 | 13.68 | 55.02 | 13.73 | +0.2 | +55.41 | -- | -- |
| 2026/01/07 | 14.95 | +0.45 | +3.1 | 467 | 687.29 | 51 | 10.93 | 74.38 | 10.82 | 75.25 | 10.95 | +0.86 | +169.61 | -- | -- |
| 2026/01/06 | 14.5 | +0.05 | +0.35 | 355 | 514.24 | 61 | 17.19 | 88.31 | 17.17 | 88.69 | 17.25 | +0.38 | +61.48 | -- | -- |
| 2026/01/05 | 14.45 | -0.25 | -1.7 | 452 | 657.55 | 52 | 11.5 | 75.75 | 11.52 | 75.72 | 11.51 | -0.04 | -7.69 | -- | -- |
| 2026/01/02 | 14.7 | -0.05 | -0.34 | 258 | 382.53 | 57 | 22.12 | 84.72 | 22.15 | 84.76 | 22.16 | +0.04 | +7.02 | -- | -- |
| 2025/12/31 | 14.75 | +0 | +0 | 131 | 193.2 | 20 | 15.26 | 29.49 | 15.26 | 29.52 | 15.28 | +0.03 | +15 | -- | -- |
| 2025/12/30 | 14.75 | -0.1 | -0.67 | 161 | 236.83 | 9 | 5.6 | 13.28 | 5.61 | 13.28 | 5.61 | +0 | +0 | -- | -- |
| 2025/12/29 | 14.85 | +0.05 | +0.34 | 154 | 228.64 | 30 | 19.53 | 44.51 | 19.47 | 44.8 | 19.59 | +0.29 | +96.67 | -- | -- |
| 2025/12/26 | 14.8 | +0 | +0 | 207 | 305.22 | 59 | 28.57 | 86.99 | 28.5 | 87.19 | 28.57 | +0.2 | +34.75 | -- | -- |
| 2025/12/19 | 14.95 | +0.1 | +0.67 | 149 | 222.12 | 18 | 12.08 | 26.77 | 12.05 | 26.91 | 12.11 | +0.14 | +77.78 | -- | -- |
| 2025/12/18 | 14.85 | -0.05 | -0.34 | 237 | 351.09 | 38 | 16.02 | 56.24 | 16.02 | 56.29 | 16.03 | +0.04 | +11.84 | -- | -- |
| 2025/12/17 | 14.9 | +0.05 | +0.34 | 178 | 267.32 | 14 | 7.85 | 20.96 | 7.84 | 21 | 7.85 | +0.04 | +25 | -- | -- |
| 2025/12/16 | 14.85 | -0.15 | -1 | 246 | 364.37 | 37 | 15.05 | 54.74 | 15.02 | 55.09 | 15.12 | +0.35 | +95.95 | -- | -- |
| 2025/12/15 | 15 | +0.15 | +1.01 | 240 | 359.33 | 66 | 27.52 | 98.76 | 27.48 | 98.77 | 27.49 | +0.01 | +1.52 | -- | -- |
| 2025/11/26 | 15.1 | +0.35 | +2.37 | 374 | 576.13 | 104 | 27.56 | 157.88 | 27.4 | 158.99 | 27.6 | +1.1 | +106.25 | -- | -- |
| 2025/11/25 | 14.75 | +0.3 | +2.08 | 191 | 279.65 | 15 | 7.87 | 21.96 | 7.85 | 22.03 | 7.88 | +0.07 | +46.67 | -- | -- |
| 2025/11/24 | 14.45 | +0 | +0 | 159 | 229.69 | 40 | 25.17 | 57.94 | 25.23 | 57.88 | 25.2 | -0.06 | -15 | -- | -- |
| 2025/11/21 | 14.45 | -0.3 | -2.03 | 323 | 466.3 | 23 | 7.13 | 33.48 | 7.18 | 33.48 | 7.18 | -0.01 | -4.35 | -- | -- |
| 2025/11/20 | 14.75 | +0.15 | +1.03 | 189 | 278.75 | 41 | 21.64 | 60.32 | 21.64 | 60.38 | 21.66 | +0.06 | +14.63 | -- | -- |
| 2025/11/19 | 14.6 | -0.4 | -2.67 | 381 | 561.85 | 41 | 10.76 | 60.73 | 10.81 | 60.37 | 10.74 | -0.35 | -86.59 | -- | -- |
| 2025/11/18 | 15 | -0.4 | -2.6 | 274 | 413.88 | 41 | 14.96 | 62.11 | 15.01 | 62.3 | 15.05 | +0.19 | +46.34 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
