1582
67.2
TWD+0.70 (1.05%)
2025.08.21收盤
信錦－現股當沖
信錦最新現股當沖狀況
整理信錦最新(2025/08/20) 當沖狀況。整體成交張數為120張，佔整體市場成交張數的14.04%。當日現股當沖之總損益為+3.22萬元、每張平均損益則為+268元。
開盤價
67.2
收盤價
67.2
當日範圍
67 - 67.7
成交張數
341
開盤價(昨)
67.9
收盤價(昨)
66.5
昨日範圍
66.2 - 67.9
成交張數(昨)
854
成交金額
2296.15萬
成交金額(昨)
5700.58萬
52週範圍
66.5 - 119
發行股數
1億
市值
97億
現股當沖－歷史逐日資訊
開盤價
67.2
收盤價
67.2
成交張數
341
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(%) | ||||||
| 2025/08/21 | 67.2 | +0.7 | +1.05 | 349 | 2,348.37 | 62 | 17.78 | 417.04 | 17.76 | 417.46 | 17.78 | +0.42 | +67.74 | 0 | 0 |
| 2025/08/20 | 66.5 | -1.3 | -1.92 | 854 | 5,703.46 | 120 | 14.04 | 800.19 | 14.03 | 803.41 | 14.09 | +3.22 | +268.33 | 0 | 0 |
| 2025/08/19 | 67.8 | -0.7 | -1.02 | 499 | 3,396.03 | 64 | 12.81 | 435.58 | 12.83 | 436.58 | 12.86 | +1 | +156.25 | 0 | 0 |
| 2025/08/18 | 68.5 | +0.8 | +1.18 | 452 | 3,095.65 | 43 | 9.51 | 292.74 | 9.46 | 294.03 | 9.5 | +1.29 | +300 | 0 | 0 |
| 2025/08/15 | 67.7 | +0 | +0 | 471 | 3,181.28 | 74 | 15.71 | 499.85 | 15.71 | 501.3 | 15.76 | +1.45 | +195.95 | 0 | 0 |
| 2025/08/14 | 67.7 | +0.3 | +0.45 | 669 | 4,539.29 | 80 | 11.96 | 542.73 | 11.96 | 544.22 | 11.99 | +1.49 | +186.25 | 0 | 0 |
| 2025/08/13 | 67.4 | -0.4 | -0.59 | 654 | 4,434.45 | 157 | 24 | 1,063.05 | 23.97 | 1,065.82 | 24.04 | +2.77 | +176.43 | 0 | 0 |
| 2025/08/12 | 67.8 | +0.4 | +0.59 | 542 | 3,670.93 | 77 | 14.2 | 521.1 | 14.2 | 521.68 | 14.21 | +0.58 | +75.32 | 0 | 0 |
| 2025/08/11 | 67.4 | -1.6 | -2.32 | 1,404 | 9,508.55 | 72 | 5.13 | 488.39 | 5.14 | 490.45 | 5.16 | +2.06 | +286.11 | 0 | 0 |
| 2025/08/08 | 69 | -0.4 | -0.58 | 520 | 3,604.4 | 55 | 10.57 | 381.26 | 10.58 | 381.4 | 10.58 | +0.14 | +25.45 | 0 | 0 |
| 2025/08/07 | 69.4 | -0.8 | -1.14 | 645 | 4,488 | 54 | 8.37 | 375.49 | 8.37 | 377.06 | 8.4 | +1.57 | +290.74 | 0 | 0 |
| 2025/08/06 | 70.2 | -1.3 | -1.82 | 501 | 3,531.59 | 54 | 10.79 | 381.85 | 10.81 | 381.45 | 10.8 | -0.4 | -74.07 | 0 | 0 |
| 2025/08/05 | 71.5 | -0.6 | -0.83 | 566 | 4,064.48 | 105 | 18.56 | 754.69 | 18.57 | 753.42 | 18.54 | -1.27 | -120.95 | 0 | 0 |
| 2025/08/04 | 72.1 | +2.6 | +3.74 | 1,320 | 9,488.07 | 230 | 17.42 | 1,640.04 | 17.29 | 1,655.3 | 17.45 | +15.26 | +663.48 | 0 | 0 |
| 2025/08/01 | 69.5 | +0.5 | +0.72 | 323 | 2,236.89 | 88 | 27.22 | 606.32 | 27.11 | 606.42 | 27.11 | +0.1 | +11.36 | 0 | 0 |
| 2025/07/31 | 69 | -0.5 | -0.72 | 333 | 2,295.98 | 51 | 15.34 | 352.1 | 15.34 | 352.5 | 15.35 | +0.4 | +78.43 | 0 | 0 |
| 2025/07/30 | 69.5 | +0.5 | +0.72 | 581 | 4,006.78 | 115 | 19.79 | 792.87 | 19.79 | 794.3 | 19.82 | +1.43 | +124.35 | 0 | 0 |
| 2025/07/29 | 69 | -0.2 | -0.29 | 220 | 1,524.05 | 58 | 26.33 | 401.3 | 26.33 | 401.6 | 26.35 | +0.3 | +51.72 | 0 | 0 |
| 2025/07/28 | 69.2 | -0.3 | -0.43 | 308 | 2,142.86 | 32 | 10.39 | 222.72 | 10.39 | 222.71 | 10.39 | -0.01 | -3.12 | 0 | 0 |
| 2025/07/25 | 69.5 | -0.7 | -1 | 223 | 1,557.23 | 30 | 13.44 | 209.62 | 13.46 | 209.48 | 13.45 | -0.14 | -46.67 | 0 | 0 |
| 2025/07/24 | 70.2 | +0.7 | +1.01 | 410 | 2,865.78 | 60 | 14.64 | 419.52 | 14.64 | 420.48 | 14.67 | +0.96 | +160 | 0 | 0 |
| 2025/07/23 | 69.5 | +1 | +1.46 | 330 | 2,298.89 | 75 | 22.72 | 522.25 | 22.72 | 521.98 | 22.71 | -0.27 | -36 | 0 | 0 |
| 2025/07/22 | 68.5 | -1.8 | -2.56 | 918 | 6,355.37 | 147 | 16.01 | 1,026.29 | 16.15 | 1,020.2 | 16.05 | -6.09 | -414.29 | 0 | 0 |
| 2025/07/21 | 70.3 | -0.7 | -0.99 | 418 | 2,954.31 | 60 | 14.37 | 425.14 | 14.39 | 424.69 | 14.38 | -0.45 | -75 | 0 | 0 |
| 2025/07/18 | 71 | +0.4 | +0.57 | 1,100 | 7,866.54 | 356 | 32.36 | 2,545.3 | 32.36 | 2,548.41 | 32.4 | +3.11 | +87.36 | 0 | 0 |
| 2025/07/17 | 70.6 | +0.8 | +1.15 | 324 | 2,293.81 | 75 | 23.11 | 529.49 | 23.08 | 530.53 | 23.13 | +1.04 | +138.67 | 0 | 0 |
| 2025/07/16 | 69.8 | -0.2 | -0.29 | 480 | 3,362.42 | 35 | 7.3 | 245.19 | 7.29 | 245.17 | 7.29 | -0.02 | -5.71 | 0 | 0 |
| 2025/07/15 | 70 | -0.1 | -0.14 | 252 | 1,761.77 | 27 | 10.73 | 188.94 | 10.72 | 189.39 | 10.75 | +0.45 | +166.67 | 0 | 0 |
| 2025/07/14 | 70.1 | -0.7 | -0.99 | 171 | 1,206.12 | 28 | 16.34 | 197.22 | 16.35 | 196.98 | 16.33 | -0.24 | -85.71 | 0 | 0 |
| 2025/07/11 | 70.8 | +1.4 | +2.02 | 504 | 3,560.29 | 35 | 6.94 | 245.99 | 6.91 | 247.43 | 6.95 | +1.44 | +411.43 | 0 | 0 |
| 2025/07/10 | 69.4 | +0 | +0 | 332 | 2,297.07 | 40 | 12.04 | 277.13 | 12.06 | 277.11 | 12.06 | -0.02 | -5 | 0 | 0 |
| 2025/07/09 | 69.4 | +1.5 | +2.21 | 294 | 2,028.17 | 35 | 11.9 | 239.94 | 11.83 | 240.7 | 11.87 | +0.76 | +217.14 | 0 | 0 |
| 2025/07/08 | 67.9 | -1 | -1.45 | 534 | 3,635.19 | 114 | 21.34 | 775.13 | 21.32 | 777.92 | 21.4 | +2.79 | +244.74 | 0 | 0 |
| 2025/07/07 | 68.9 | -0.9 | -1.29 | 341 | 2,352.05 | 65 | 19.09 | 448.81 | 19.08 | 449.56 | 19.11 | +0.75 | +115.38 | 0 | 0 |
| 2025/07/04 | 69.8 | -1.7 | -2.38 | 586 | 4,110.98 | 65 | 11.1 | 456.65 | 11.11 | 457.65 | 11.13 | +1 | +153.85 | 0 | 0 |
| 2025/07/03 | 71.5 | +1.2 | +1.71 | 640 | 4,578.68 | 108 | 16.87 | 770.43 | 16.83 | 772.98 | 16.88 | +2.55 | +236.11 | 0 | 0 |
| 2025/07/02 | 70.3 | +0.1 | +0.14 | 440 | 3,094.88 | 38 | 8.64 | 266.89 | 8.62 | 267.73 | 8.65 | +0.84 | +221.05 | 0 | 0 |
| 2025/07/01 | 70.2 | +0.3 | +0.43 | 287 | 2,018.45 | 40 | 13.96 | 281.8 | 13.96 | 281.79 | 13.96 | -0.01 | -2.5 | 0 | 0 |
| 2025/06/30 | 69.9 | -0.9 | -1.27 | 519 | 3,650.86 | 132 | 25.42 | 929.13 | 25.45 | 929.15 | 25.45 | +0.02 | +1.52 | 0 | 0 |
| 2025/06/27 | 70.8 | -0.4 | -0.56 | 508 | 3,600.92 | 60 | 11.81 | 425.4 | 11.81 | 425.26 | 11.81 | -0.14 | -23.33 | 0 | 0 |
| 2025/06/26 | 71.2 | +0.7 | +0.99 | 857 | 6,106.62 | 247 | 28.83 | 1,760.14 | 28.82 | 1,764.81 | 28.9 | +4.67 | +189.07 | 0 | 0 |
| 2025/06/25 | 70.5 | -0.7 | -0.98 | 471 | 3,341.32 | 197 | 41.8 | 1,222.74 | 36.59 | 1,224.47 | 36.65 | +1.73 | +87.82 | 0 | 0 |
| 2025/06/24 | 71.2 | +1.1 | +1.57 | 824 | 5,867.26 | 113 | 13.72 | 803.52 | 13.69 | 805.71 | 13.73 | +2.19 | +193.81 | 0 | 0 |
| 2025/06/23 | 70.1 | +0.5 | +0.72 | 1,227 | 8,527.17 | 469 | 38.22 | 3,257.84 | 38.21 | 3,265.64 | 38.3 | +7.8 | +166.31 | 3 | 0.24 |
| 2025/06/20 | 69.6 | -2.5 | -3.47 | 1,216 | 8,549.55 | 275 | 22.62 | 1,939.2 | 22.68 | 1,938.73 | 22.68 | -0.47 | -17.09 | 0 | 0 |
| 2025/06/19 | 72.1 | -0.6 | -0.83 | 2,842 | 20,797.65 | 1,419 | 49.94 | 10,403.22 | 50.02 | 10,377.76 | 49.9 | -25.46 | -179.42 | 2 | 0.07 |
| 2025/06/18 | 72.7 | +3.6 | +5.21 | 1,814 | 13,050.01 | 420 | 23.16 | 2,998.43 | 22.98 | 3,028.92 | 23.21 | +30.49 | +725.95 | 2 | 0.11 |
| 2025/06/17 | 69.1 | -0.9 | -1.29 | 1,870 | 13,003.61 | 185 | 9.89 | 1,291.39 | 9.93 | 1,285.44 | 9.89 | -5.95 | -321.62 | 19 | 1.02 |
| 2025/06/16 | 70 | -7 | -2.1 | 3,023 | 21,507.19 | 182 | 6.02 | 1,276.95 | 5.94 | 1,275.7 | 5.93 | -1.25 | -68.68 | 17 | 0.56 |
| 2025/06/13 | 77 | -0.9 | -1.16 | 2,055 | 15,828.32 | 73 | 3.55 | 562.6 | 3.55 | 562.26 | 3.55 | -0.34 | -46.58 | 0 | 0 |
| 2025/06/12 | 77.9 | +0.6 | +0.78 | 894 | 6,968.23 | 49 | 5.48 | 381.67 | 5.48 | 381.41 | 5.47 | -0.26 | -53.06 | 0 | 0 |
| 2025/06/11 | 77.3 | -0.5 | -0.64 | 1,492 | 11,594.31 | 128 | 8.58 | 998.41 | 8.61 | 994.62 | 8.58 | -3.79 | -296.09 | 0 | 0 |
| 2025/06/10 | 77.8 | -0.2 | -0.26 | 1,247 | 9,691.94 | 244 | 19.56 | 1,894.79 | 19.55 | 1,895.06 | 19.55 | +0.27 | +11.07 | 0 | 0 |
| 2025/06/09 | 78 | -0.5 | -0.64 | 699 | 5,442.85 | 41 | 5.87 | 319.92 | 5.88 | 320.95 | 5.9 | +1.03 | +251.22 | 0 | 0 |
| 2025/06/06 | 78.5 | -0.4 | -0.51 | 728 | 5,705.72 | 93 | 12.77 | 729.28 | 12.78 | 729.4 | 12.78 | +0.12 | +12.9 | 0 | 0 |
| 2025/06/05 | 78.9 | -0.1 | -0.13 | 826 | 6,530.05 | 145 | 17.55 | 1,146.47 | 17.56 | 1,146.24 | 17.55 | -0.23 | -15.86 | 0 | 0 |
| 2025/06/04 | 79 | +0.1 | +0.13 | 925 | 7,347.98 | 133 | 14.38 | 1,056.65 | 14.38 | 1,057.18 | 14.39 | +0.53 | +39.85 | 0 | 0 |
| 2025/06/03 | 78.9 | +0.9 | +1.15 | 1,253 | 9,917.9 | 279 | 22.27 | 2,207.59 | 22.26 | 2,210.2 | 22.28 | +2.61 | +93.55 | 0 | 0 |
| 2025/06/02 | 78 | +0.5 | +0.65 | 898 | 7,005.65 | 134 | 14.93 | 1,046.29 | 14.93 | 1,046.22 | 14.93 | -0.07 | -5.22 | 0 | 0 |
| 2025/05/29 | 77.5 | +0.8 | +1.04 | 448 | 3,468.49 | 54 | 12.05 | 417.15 | 12.03 | 418.55 | 12.07 | +1.4 | +259.26 | 0 | 0 |
| 2025/05/28 | 76.7 | -0.6 | -0.78 | 482 | 3,721.23 | 85 | 17.64 | 658.53 | 17.7 | 655.62 | 17.62 | -2.91 | -342.35 | 0 | 0 |
| 2025/05/27 | 77.3 | -0.8 | -1.02 | 419 | 3,250.54 | 47 | 11.22 | 365.12 | 11.23 | 365.24 | 11.24 | +0.12 | +25.53 | 0 | 0 |
| 2025/05/26 | 78.1 | -0.4 | -0.51 | 259 | 2,028.96 | 53 | 20.44 | 415 | 20.45 | 414.97 | 20.45 | -0.03 | -5.66 | 0 | 0 |
| 2025/05/23 | 78.5 | +0.6 | +0.77 | 299 | 2,354.76 | 61 | 20.39 | 480.24 | 20.39 | 480.32 | 20.4 | +0.08 | +13.11 | 0 | 0 |
| 2025/05/22 | 77.9 | -0.7 | -0.89 | 556 | 4,333.47 | 91 | 16.37 | 709.13 | 16.36 | 709.68 | 16.38 | +0.55 | +60.44 | 0 | 0 |
| 2025/05/21 | 78.6 | +0.7 | +0.9 | 315 | 2,470.15 | 58 | 18.41 | 454.85 | 18.41 | 454.68 | 18.41 | -0.17 | -29.31 | 0 | 0 |
| 2025/05/20 | 77.9 | -0.6 | -0.76 | 433 | 3,387.62 | 40 | 9.24 | 313.26 | 9.25 | 314.19 | 9.27 | +0.93 | +232.5 | 0 | 0 |
| 2025/05/19 | 78.5 | -1.5 | -1.87 | 821 | 6,510.95 | 172 | 20.94 | 1,364.51 | 20.96 | 1,366.68 | 20.99 | +2.17 | +126.16 | 1 | 0.12 |
| 2025/05/16 | 80 | +0.8 | +1.01 | 706 | 5,616.88 | 109 | 15.43 | 865.81 | 15.41 | 868.06 | 15.45 | +2.25 | +206.42 | 0 | 0 |
| 2025/05/15 | 79.2 | -0.6 | -0.75 | 867 | 6,860.91 | 205 | 23.65 | 1,623.57 | 23.66 | 1,624.39 | 23.68 | +0.82 | +40 | 0 | 0 |
| 2025/05/14 | 79.8 | +2 | +2.57 | 1,028 | 8,157.8 | 232 | 22.57 | 1,839.29 | 22.55 | 1,841.31 | 22.57 | +2.02 | +87.07 | 1 | 0.1 |
| 2025/05/13 | 77.8 | +1.4 | +1.83 | 1,073 | 8,406.66 | 326 | 30.37 | 2,555.18 | 30.39 | 2,553.48 | 30.37 | -1.7 | -52.15 | 0 | 0 |
| 2025/05/12 | 76.4 | +1.2 | +1.6 | 557 | 4,259.62 | 114 | 20.48 | 870.69 | 20.44 | 872.96 | 20.49 | +2.27 | +199.12 | 0 | 0 |
| 2025/05/09 | 75.2 | +0.7 | +0.94 | 516 | 3,867.24 | 124 | 24.03 | 928.59 | 24.01 | 928.98 | 24.02 | +0.39 | +31.45 | 0 | 0 |
| 2025/05/08 | 74.5 | +1 | +1.36 | 1,020 | 7,552.62 | 213 | 20.88 | 1,575.64 | 20.86 | 1,579.81 | 20.92 | +4.17 | +195.77 | 0 | 0 |
| 2025/05/07 | 73.5 | -4.3 | -5.53 | 2,636 | 19,484.1 | 406 | 15.4 | 3,000.82 | 15.4 | 3,006.68 | 15.43 | +5.86 | +144.33 | 0 | 0 |
| 2025/05/06 | 77.8 | +0.9 | +1.17 | 425 | 3,286.56 | 59 | 13.87 | 455.18 | 13.85 | 456.08 | 13.88 | +0.9 | +152.54 | 0 | 0 |
| 2025/05/05 | 76.9 | -3.2 | -4 | 1,327 | 10,272.11 | 311 | 23.44 | 2,411.33 | 23.47 | 2,412.17 | 23.48 | +0.84 | +27.01 | 2 | 0.15 |
| 2025/05/02 | 80.1 | +0.8 | +1.01 | 773 | 6,189.62 | 60 | 7.76 | 479.47 | 7.75 | 481.54 | 7.78 | +2.07 | +345 | 0 | 0 |
| 2025/04/30 | 79.3 | -1.6 | -1.98 | 941 | 7,506.78 | 178 | 18.92 | 1,422.1 | 18.94 | 1,424.13 | 18.97 | +2.03 | +114.04 | 2 | 0.21 |
| 2025/04/29 | 80.9 | +1.4 | +1.76 | 712 | 5,716.6 | 119 | 16.72 | 950.62 | 16.63 | 954.93 | 16.7 | +4.31 | +362.18 | 0 | 0 |
| 2025/04/28 | 79.5 | +1.6 | +2.05 | 809 | 6,406.33 | 69 | 8.53 | 545 | 8.51 | 546.97 | 8.54 | +1.97 | +285.51 | 0 | 0 |
| 2025/04/25 | 77.9 | +0.8 | +1.04 | 1,058 | 8,277.53 | 174 | 16.44 | 1,360.9 | 16.44 | 1,361.38 | 16.45 | +0.48 | +27.59 | 0 | 0 |
| 2025/04/24 | 77.1 | +0.9 | +1.18 | 766 | 5,890.23 | 254 | 33.14 | 1,948.5 | 33.08 | 1,951.54 | 33.13 | +3.04 | +119.69 | 0 | 0 |
| 2025/04/23 | 76.2 | +2.8 | +3.81 | 949 | 7,191.9 | 208 | 21.93 | 1,572.46 | 21.86 | 1,577.95 | 21.94 | +5.49 | +263.94 | 1 | 0.11 |
| 2025/04/22 | 73.4 | -1.5 | -2 | 910 | 6,710.06 | 238 | 26.14 | 1,754.82 | 26.15 | 1,755.97 | 26.17 | +1.15 | +48.32 | 0 | 0 |
| 2025/04/21 | 74.9 | -1.6 | -2.09 | 1,205 | 9,103.48 | 234 | 19.41 | 1,772.5 | 19.47 | 1,772.86 | 19.47 | +0.36 | +15.38 | 2 | 0.17 |
| 2025/04/18 | 76.5 | -0.3 | -0.39 | 880 | 6,743.13 | 211 | 23.97 | 1,616.85 | 23.98 | 1,617.74 | 23.99 | +0.89 | +42.18 | 0 | 0 |
| 2025/04/17 | 76.8 | +0.3 | +0.39 | 998 | 7,642.73 | 274 | 27.47 | 2,092.02 | 27.37 | 2,098.08 | 27.45 | +6.06 | +221.17 | 0 | 0 |
| 2025/04/16 | 76.5 | -2 | -2.55 | 1,213 | 9,346.24 | 357 | 29.43 | 2,748.62 | 29.41 | 2,755.65 | 29.48 | +7.03 | +196.92 | 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。
