2891
42.2
TWD-0.50 (-1.17%)
2025.11.17收盤
中信金－現股當沖
中信金最新現股當沖狀況
整理中信金最新(2025/11/17) 當沖狀況。整體成交張數為5,680張，佔整體市場成交張數的16.69%。當日現股當沖之總損益為+7.97萬元、每張平均損益則為+14元。
開盤價
42.45
收盤價
42.2
當日範圍
42 - 42.5
成交張數
34,037
開盤價(昨)
42.65
收盤價(昨)
42.7
昨日範圍
42.4 - 43.15
成交張數(昨)
29,586
成交金額
14.38億
成交金額(昨)
12.64億
52週範圍
34 - 44.95
發行股數
196億
市值
8292億
現股當沖－歷史逐日資訊
開盤價
42.45
收盤價
42.2
成交張數
34,037
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(%) | ||||||
| 2025/11/17 | 42.2 | -0.5 | -1.17 | 34,037 | 143,752.76 | 5,680 | 16.69 | 23,986.69 | 16.69 | 23,994.65 | 16.69 | +7.97 | +14.03 | 2 | 0.01 |
| 2025/11/14 | 42.7 | -0.2 | -0.47 | 29,586 | 126,434.95 | 5,536 | 18.71 | 23,611.31 | 18.67 | 23,646.04 | 18.7 | +34.73 | +62.74 | 1 | 0 |
| 2025/11/13 | 42.9 | -0.15 | -0.35 | 31,157 | 133,796.6 | 6,520 | 20.93 | 27,987.78 | 20.92 | 28,021.89 | 20.94 | +34.11 | +52.32 | 2 | 0.01 |
| 2025/11/12 | 43.05 | -0.3 | -0.69 | 29,518 | 127,838.76 | 6,955 | 23.56 | 30,115.33 | 23.56 | 30,160.6 | 23.59 | +45.27 | +65.1 | 0 | 0 |
| 2025/11/11 | 43.35 | +0.95 | +2.24 | 42,816 | 184,741.42 | 4,235 | 9.89 | 18,187.76 | 9.84 | 18,325.68 | 9.92 | +137.91 | +325.66 | 0 | 0 |
| 2025/11/10 | 42.4 | +0.5 | +1.19 | 21,598 | 91,719.1 | 4,027 | 18.65 | 17,081.44 | 18.62 | 17,105.74 | 18.65 | +24.3 | +60.34 | 0 | 0 |
| 2025/11/07 | 41.9 | -0.65 | -1.53 | 19,687 | 82,977 | 2,929 | 14.88 | 12,370.69 | 14.91 | 12,367.67 | 14.9 | -3.03 | -10.34 | 0 | 0 |
| 2025/11/06 | 42.55 | +0.3 | +0.71 | 33,165 | 141,298.53 | 6,259 | 18.87 | 26,636.26 | 18.85 | 26,658.52 | 18.87 | +22.27 | +35.57 | 0 | 0 |
| 2025/11/05 | 42.25 | -0.15 | -0.35 | 19,673 | 82,988 | 4,061 | 20.64 | 17,130.11 | 20.64 | 17,137.69 | 20.65 | +7.58 | +18.67 | 0 | 0 |
| 2025/11/04 | 42.4 | +0.35 | +0.83 | 29,665 | 125,725.7 | 4,285 | 14.44 | 18,146.19 | 14.43 | 18,157.5 | 14.44 | +11.3 | +26.38 | 0 | 0 |
| 2025/11/03 | 42.05 | +0.2 | +0.48 | 17,951 | 75,530.3 | 1,649 | 9.19 | 6,931.13 | 9.18 | 6,936.27 | 9.18 | +5.14 | +31.2 | 0 | 0 |
| 2025/10/31 | 41.85 | -0.1 | -0.24 | 27,209 | 114,205.89 | 4,921 | 18.09 | 20,666.63 | 18.1 | 20,673.4 | 18.1 | +6.76 | +13.75 | 0 | 0 |
| 2025/10/30 | 41.95 | -0.05 | -0.12 | 29,270 | 122,680.48 | 6,357 | 21.72 | 26,645.29 | 21.72 | 26,671.58 | 21.74 | +26.28 | +41.34 | 0 | 0 |
| 2025/10/29 | 42 | +0.1 | +0.24 | 32,465 | 136,878.11 | 7,925 | 24.41 | 33,430.81 | 24.42 | 33,476 | 24.46 | +45.19 | +57.02 | 0 | 0 |
| 2025/10/28 | 41.9 | -0.75 | -1.76 | 39,482 | 166,102.27 | 4,225 | 10.7 | 17,799.47 | 10.72 | 17,827.24 | 10.73 | +27.77 | +65.73 | 0 | 0 |
| 2025/10/27 | 42.65 | +0.65 | +1.55 | 52,824 | 226,278.57 | 14,234 | 26.95 | 60,896.24 | 26.91 | 60,984.76 | 26.95 | +88.53 | +62.19 | 0 | 0 |
| 2025/10/23 | 42 | -0.05 | -0.12 | 26,099 | 109,572.09 | 2,763 | 10.59 | 11,604.66 | 10.59 | 11,602.18 | 10.59 | -2.48 | -8.98 | 0 | 0 |
| 2025/10/22 | 42.05 | -0.25 | -0.59 | 26,980 | 113,870.17 | 3,157 | 11.7 | 13,330.72 | 11.71 | 13,346.55 | 11.72 | +15.83 | +50.14 | 0 | 0 |
| 2025/10/21 | 42.3 | -0.1 | -0.24 | 20,642 | 87,624.72 | 2,471 | 11.97 | 10,476.13 | 11.96 | 10,516.36 | 12 | +40.23 | +162.81 | 0 | 0 |
| 2025/10/20 | 42.4 | -0.1 | -0.24 | 13,216 | 56,158.46 | 689 | 5.21 | 2,930.82 | 5.22 | 2,934.21 | 5.22 | +3.39 | +49.2 | 0 | 0 |
| 2025/10/17 | 42.5 | -0.1 | -0.23 | 23,642 | 100,855.11 | 2,762 | 11.68 | 11,785.7 | 11.69 | 11,829.46 | 11.73 | +43.76 | +158.44 | 0 | 0 |
| 2025/10/16 | 42.6 | +0 | +0 | 24,185 | 103,259.96 | 3,403 | 14.07 | 14,510.07 | 14.05 | 14,537.85 | 14.08 | +27.79 | +81.66 | 0 | 0 |
| 2025/10/15 | 42.6 | +0.25 | +0.59 | 31,234 | 132,838.46 | 4,667 | 14.94 | 19,823.97 | 14.92 | 19,866.95 | 14.96 | +42.98 | +92.09 | 0 | 0 |
| 2025/10/14 | 42.35 | +0.2 | +0.47 | 36,178 | 154,193.52 | 10,264 | 28.37 | 43,652.67 | 28.31 | 43,739.36 | 28.37 | +86.69 | +84.47 | 0 | 0 |
| 2025/10/13 | 42.15 | -0.45 | -1.06 | 39,116 | 165,046.14 | 7,535 | 19.26 | 31,754.83 | 19.24 | 31,818.39 | 19.28 | +63.55 | +84.35 | 4 | 0.01 |
| 2025/10/09 | 42.6 | +0.1 | +0.24 | 40,037 | 170,894.31 | 9,694 | 24.21 | 41,359.04 | 24.2 | 41,463.92 | 24.26 | +104.88 | +108.19 | 19 | 0.05 |
| 2025/10/08 | 42.5 | +0.25 | +0.59 | 18,717 | 79,759.55 | 4,091 | 21.86 | 17,408.33 | 21.83 | 17,434.95 | 21.86 | +26.61 | +65.06 | 0 | 0 |
| 2025/10/07 | 42.25 | -0.1 | -0.24 | 34,334 | 145,585.93 | 8,324 | 24.24 | 35,170.95 | 24.16 | 35,336.28 | 24.27 | +165.33 | +198.62 | 0 | 0 |
| 2025/10/03 | 42.35 | -0.6 | -1.4 | 24,051 | 102,290.8 | 3,521 | 14.64 | 14,985.59 | 14.65 | 15,026.9 | 14.69 | +41.3 | +117.31 | 0 | 0 |
| 2025/10/02 | 42.95 | -0.1 | -0.23 | 19,989 | 86,064.61 | 2,600 | 13.01 | 11,198.45 | 13.01 | 11,201 | 13.01 | +2.54 | +9.79 | 1 | 0.01 |
| 2025/10/01 | 43.05 | +0.15 | +0.35 | 31,549 | 135,512.22 | 4,936 | 15.65 | 21,149.51 | 15.61 | 21,199.46 | 15.64 | +49.95 | +101.21 | 0 | 0 |
| 2025/09/30 | 42.9 | +0.3 | +0.7 | 41,360 | 176,601.54 | 5,164 | 12.49 | 22,000.79 | 12.46 | 22,086.04 | 12.51 | +85.25 | +165.09 | 0 | 0 |
| 2025/09/26 | 42.6 | +0.1 | +0.24 | 25,657 | 108,791.25 | 4,479 | 17.46 | 18,965.9 | 17.43 | 19,031.69 | 17.49 | +65.8 | +146.9 | 0 | 0 |
| 2025/09/25 | 42.5 | -0.65 | -1.51 | 30,176 | 128,776.87 | 2,990 | 9.91 | 12,781.3 | 9.93 | 12,802.68 | 9.94 | +21.38 | +71.51 | 0 | 0 |
| 2025/09/24 | 43.15 | -0.1 | -0.23 | 19,893 | 85,978.47 | 2,656 | 13.35 | 11,473.45 | 13.34 | 11,498.75 | 13.37 | +25.29 | +95.22 | 0 | 0 |
| 2025/09/23 | 43.25 | +0.05 | +0.12 | 21,348 | 92,210.78 | 3,765 | 17.64 | 16,249.27 | 17.62 | 16,262.8 | 17.64 | +13.53 | +35.92 | 0 | 0 |
| 2025/09/22 | 43.2 | -0.45 | -1.03 | 20,824 | 90,166.03 | 4,347 | 20.88 | 18,828.63 | 20.88 | 18,840.33 | 20.9 | +11.7 | +26.9 | 0 | 0 |
| 2025/09/19 | 43.65 | +0.5 | +1.16 | 155,423 | 677,169.57 | 7,496 | 4.82 | 32,360.54 | 4.78 | 32,537.97 | 4.8 | +177.42 | +236.69 | 2 | 0 |
| 2025/09/18 | 43.15 | +0.05 | +0.12 | 22,700 | 97,900.27 | 4,398 | 19.37 | 18,961.28 | 19.37 | 18,985.4 | 19.39 | +24.11 | +54.83 | 0 | 0 |
| 2025/09/17 | 43.1 | -0.35 | -0.81 | 21,371 | 92,373.5 | 3,330 | 15.58 | 14,402.97 | 15.59 | 14,391.85 | 15.58 | -11.12 | -33.38 | 0 | 0 |
| 2025/09/16 | 43.45 | +0.3 | +0.7 | 51,336 | 223,963.47 | 8,558 | 16.67 | 37,246.41 | 16.63 | 37,337.75 | 16.67 | +91.34 | +106.74 | 0 | 0 |
| 2025/09/15 | 43.15 | +0.35 | +0.82 | 41,934 | 180,961.74 | 5,531 | 13.19 | 23,813.9 | 13.16 | 23,863.88 | 13.19 | +49.98 | +90.35 | 0 | 0 |
| 2025/09/12 | 42.8 | +0.55 | +1.3 | 28,591 | 122,046.06 | 3,659 | 12.8 | 15,586.75 | 12.77 | 15,614.56 | 12.79 | +27.81 | +76 | 0 | 0 |
| 2025/09/11 | 42.25 | +0.2 | +0.48 | 27,076 | 114,472.19 | 4,345 | 16.05 | 18,347.26 | 16.03 | 18,366.69 | 16.04 | +19.43 | +44.72 | 1 | 0 |
| 2025/09/10 | 42.05 | +0.05 | +0.12 | 26,015 | 109,378.35 | 3,848 | 14.79 | 16,153.16 | 14.77 | 16,177.09 | 14.79 | +23.94 | +62.21 | 1 | 0 |
| 2025/09/09 | 42 | +0.25 | +0.6 | 20,461 | 85,896.78 | 3,894 | 19.03 | 16,327.34 | 19.01 | 16,351.75 | 19.04 | +24.41 | +62.69 | 4 | 0.02 |
| 2025/09/08 | 41.75 | -0.1 | -0.24 | 19,974 | 83,585.03 | 1,764 | 8.83 | 7,382.15 | 8.83 | 7,384.18 | 8.83 | +2.02 | +11.48 | 0 | 0 |
| 2025/09/05 | 41.85 | -0.05 | -0.12 | 15,484 | 64,827.02 | 1,373 | 8.87 | 5,750.82 | 8.87 | 5,752.27 | 8.87 | +1.45 | +10.56 | 0 | 0 |
| 2025/09/04 | 41.9 | +0 | +0 | 16,797 | 70,314.68 | 3,053 | 18.18 | 12,776.48 | 18.17 | 12,783.96 | 18.18 | +7.48 | +24.5 | 0 | 0 |
| 2025/09/03 | 41.9 | -0.1 | -0.24 | 16,680 | 69,862.94 | 3,075 | 18.44 | 12,887.39 | 18.45 | 12,893.59 | 18.46 | +6.21 | +20.2 | 0 | 0 |
| 2025/09/02 | 42 | +0.6 | +1.45 | 26,618 | 111,047.71 | 3,145 | 11.82 | 13,069.27 | 11.77 | 13,145.68 | 11.84 | +76.42 | +242.97 | 0 | 0 |
| 2025/09/01 | 41.4 | +0.25 | +0.61 | 31,905 | 132,087.41 | 3,773 | 11.83 | 15,610.25 | 11.82 | 15,637.56 | 11.84 | +27.31 | +72.38 | 0 | 0 |
| 2025/08/29 | 41.15 | -0.65 | -1.56 | 34,043 | 140,878.73 | 4,008 | 11.77 | 16,591.19 | 11.78 | 16,628.6 | 11.8 | +37.41 | +93.34 | 0 | 0 |
| 2025/08/28 | 41.8 | +0.05 | +0.12 | 23,228 | 97,386.74 | 2,918 | 12.56 | 12,231.74 | 12.56 | 12,253.81 | 12.58 | +22.07 | +75.63 | 0 | 0 |
| 2025/08/27 | 41.75 | -0.25 | -0.6 | 34,120 | 142,901.47 | 7,620 | 22.33 | 31,906.15 | 22.33 | 31,944.38 | 22.35 | +38.23 | +50.18 | 0 | 0 |
| 2025/08/26 | 42 | -0.9 | -2.1 | 41,367 | 174,410.07 | 5,581 | 13.49 | 23,572.6 | 13.52 | 23,632.74 | 13.55 | +60.13 | +107.74 | 0 | 0 |
| 2025/08/25 | 42.9 | +0.2 | +0.47 | 20,839 | 89,130.06 | 5,588 | 26.81 | 23,888.69 | 26.8 | 23,896.33 | 26.81 | +7.63 | +13.66 | 0 | 0 |
| 2025/08/22 | 42.7 | -0.5 | -1.16 | 21,915 | 93,801.69 | 4,067 | 18.56 | 17,397.92 | 18.55 | 17,436.4 | 18.59 | +38.48 | +94.63 | 0 | 0 |
| 2025/08/21 | 43.2 | +0.5 | +1.17 | 28,171 | 121,489.62 | 3,402 | 12.08 | 14,653.15 | 12.06 | 14,669.85 | 12.07 | +16.7 | +49.09 | 1 | 0 |
| 2025/08/20 | 42.7 | -0.25 | -0.58 | 37,104 | 158,596.58 | 6,130 | 16.52 | 26,174.64 | 16.5 | 26,252.9 | 16.55 | +78.27 | +127.68 | 2 | 0.01 |
| 2025/08/19 | 42.95 | +0.1 | +0.23 | 26,756 | 114,838.74 | 3,989 | 14.91 | 17,086.6 | 14.88 | 17,132.31 | 14.92 | +45.71 | +114.59 | 0 | 0 |
| 2025/08/18 | 42.85 | +0 | +0 | 40,881 | 174,153.97 | 9,337 | 22.84 | 39,718.32 | 22.81 | 39,886.24 | 22.9 | +167.92 | +179.84 | 2 | 0 |
| 2025/08/15 | 42.85 | -0.35 | -0.81 | 23,098 | 99,070.27 | 1,483 | 6.42 | 6,363.06 | 6.42 | 6,371.95 | 6.43 | +8.89 | +59.95 | 0 | 0 |
| 2025/08/14 | 43.2 | +0.2 | +0.47 | 29,371 | 126,812.83 | 4,634 | 15.78 | 19,995.12 | 15.77 | 20,006.6 | 15.78 | +11.47 | +24.75 | 0 | 0 |
| 2025/08/13 | 43 | +0.2 | +0.47 | 33,614 | 144,208.61 | 3,262 | 9.7 | 13,974.77 | 9.69 | 14,015.69 | 9.72 | +40.92 | +125.44 | 0 | 0 |
| 2025/08/12 | 42.8 | -0.3 | -0.7 | 27,598 | 118,470.83 | 4,420 | 16.02 | 18,971.48 | 16.01 | 18,982.85 | 16.02 | +11.37 | +25.71 | 0 | 0 |
| 2025/08/11 | 43.1 | +0.1 | +0.23 | 21,578 | 92,837.13 | 3,464 | 16.05 | 14,887.41 | 16.04 | 14,904.58 | 16.05 | +17.17 | +49.57 | 0 | 0 |
| 2025/08/08 | 43 | +0.05 | +0.12 | 17,284 | 74,229.93 | 1,887 | 10.92 | 8,094.4 | 10.9 | 8,107.59 | 10.92 | +13.19 | +69.87 | 0 | 0 |
| 2025/08/07 | 42.95 | +0.05 | +0.12 | 28,946 | 124,361.32 | 3,801 | 13.13 | 16,324.17 | 13.13 | 16,329.65 | 13.13 | +5.48 | +14.42 | 0 | 0 |
| 2025/08/06 | 42.9 | +0.3 | +0.7 | 22,438 | 96,108.73 | 3,892 | 17.35 | 16,632.4 | 17.31 | 16,677.75 | 17.35 | +45.35 | +116.53 | 0 | 0 |
| 2025/08/05 | 42.6 | -0.05 | -0.12 | 38,974 | 165,472.7 | 8,576 | 22 | 36,329.42 | 21.95 | 36,481.76 | 22.05 | +152.34 | +177.64 | 0 | 0 |
| 2025/08/04 | 42.65 | +1.2 | +2.9 | 35,845 | 151,703.34 | 4,950 | 13.81 | 20,788.97 | 13.7 | 21,040.62 | 13.87 | +251.65 | +508.37 | 0 | 0 |
| 2025/08/01 | 41.45 | +0.2 | +0.48 | 25,761 | 106,625.2 | 5,019 | 19.48 | 20,702.33 | 19.42 | 20,781.5 | 19.49 | +79.17 | +157.75 | 0 | 0 |
| 2025/07/31 | 41.25 | -0.65 | -1.55 | 25,854 | 106,979.7 | 6,328 | 24.48 | 26,146.51 | 24.44 | 26,226.74 | 24.52 | +80.22 | +126.77 | 2 | 0.01 |
| 2025/07/30 | 41.9 | +0.2 | +0.48 | 26,225 | 109,670.79 | 5,243 | 19.99 | 21,904.79 | 19.97 | 21,936.85 | 20 | +32.05 | +61.14 | 3 | 0.01 |
| 2025/07/29 | 41.7 | -0.4 | -0.95 | 52,635 | 219,403.72 | 7,439 | 14.13 | 30,995.01 | 14.13 | 31,043.28 | 14.15 | +48.27 | +64.89 | 0 | 0 |
| 2025/07/28 | 42.1 | -0.4 | -0.94 | 41,148 | 173,592.19 | 10,057 | 24.44 | 42,428.71 | 24.44 | 42,500.58 | 24.48 | +71.87 | +71.46 | 0 | 0 |
| 2025/07/25 | 42.5 | -0.45 | -1.05 | 50,449 | 214,150.54 | 11,223 | 22.25 | 47,618.79 | 22.24 | 47,705.82 | 22.28 | +87.02 | +77.54 | 2 | 0 |
| 2025/07/24 | 42.95 | -0.05 | -0.12 | 38,554 | 164,977.81 | 9,769 | 25.34 | 41,685.77 | 25.27 | 41,852.48 | 25.37 | +166.71 | +170.65 | 0 | 0 |
| 2025/07/23 | 43 | +0.35 | +0.82 | 44,188 | 189,144.06 | 9,214 | 20.85 | 39,304.39 | 20.78 | 39,501.35 | 20.88 | +196.96 | +213.76 | 0 | 0 |
| 2025/07/22 | 42.65 | +0.15 | +0.35 | 51,735 | 221,533.26 | 6,663 | 12.88 | 28,427.84 | 12.83 | 28,570.99 | 12.9 | +143.15 | +214.84 | 0 | 0 |
| 2025/07/21 | 42.5 | -0.2 | -0.47 | 43,852 | 187,057.36 | 6,189 | 14.11 | 26,347.92 | 14.09 | 26,415.33 | 14.12 | +67.41 | +108.91 | 2 | 0 |
| 2025/07/18 | 42.7 | -0.1 | -0.23 | 21,195 | 90,439.26 | 3,448 | 16.27 | 14,705.67 | 16.26 | 14,719.92 | 16.28 | +14.24 | +41.31 | 0 | 0 |
| 2025/07/17 | 42.8 | -0.2 | -0.47 | 49,478 | 211,627.26 | 9,780 | 19.77 | 41,751.99 | 19.73 | 41,882.14 | 19.79 | +130.15 | +133.08 | 0 | 0 |
| 2025/07/16 | 43 | +0.1 | +0.23 | 54,192 | 232,465.58 | 6,371 | 11.76 | 27,300.11 | 11.74 | 27,307.99 | 11.75 | +7.88 | +12.37 | 0 | 0 |
| 2025/07/15 | 42.9 | +1 | +2.39 | 56,310 | 239,262.05 | 9,429 | 16.74 | 39,952.46 | 16.7 | 40,153.66 | 16.78 | +201.21 | +213.39 | 100 | 0.18 |
| 2025/07/14 | 41.9 | -1.95 | +0.84 | 89,361 | 373,061.78 | 11,865 | 13.28 | 49,439.85 | 13.25 | 49,633.2 | 13.3 | +193.35 | +162.96 | 96 | 0.11 |
| 2025/07/11 | 43.85 | -0.25 | -0.57 | 91,889 | 405,850.87 | 13,563 | 14.76 | 59,883.73 | 14.76 | 59,905.18 | 14.76 | +21.45 | +15.81 | 0 | 0 |
| 2025/07/10 | 44.1 | +0.2 | +0.46 | 82,346 | 361,683.96 | 15,824 | 19.22 | 69,192.17 | 19.13 | 69,790.52 | 19.3 | +598.35 | +378.13 | 0 | 0 |
| 2025/07/09 | 43.9 | -0.5 | -1.13 | 84,640 | 371,809.84 | 13,017 | 15.38 | 57,111.37 | 15.36 | 57,452.38 | 15.45 | +341.01 | +261.97 | 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。
