2891
44.4
TWD-0.55 (-1.22%)
2025.07.08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(2025/07/07) 當沖狀況。整體成交張數為5,839張，佔整體市場成交張數的10.35%。當日現股當沖之總損益為+59.85萬元、每張平均損益則為+103元。
開盤價
44.9
收盤價
44.4
當日範圍
44.15 - 44.95
成交張數
58,393
開盤價(昨)
44.5
收盤價(昨)
44.95
昨日範圍
44.3 - 44.95
成交張數(昨)
56,408
成交金額
25.98億
成交金額(昨)
25.22億
52週範圍
32.05 - 44.95
發行股數
197億
市值
8725億
現股當沖－歷史逐日資訊
開盤價
44.9
收盤價
44.4
成交張數
58,393
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(%) | ||||||
| 2025/07/08 | 44.4 | -0.55 | -1.22 | 58,393 | 259,843.86 | 9,036 | 15.47 | 40,188.2 | 15.47 | 40,326.89 | 15.52 | +138.69 | +153.48 | 0 | 0 |
| 2025/07/07 | 44.95 | +0.45 | +1.01 | 56,408 | 252,171.2 | 5,839 | 10.35 | 26,071.85 | 10.34 | 26,131.7 | 10.36 | +59.85 | +102.51 | 0 | 0 |
| 2025/07/04 | 44.5 | +0.1 | +0.23 | 44,019 | 196,076.49 | 5,765 | 13.1 | 25,703.69 | 13.11 | 25,673.28 | 13.09 | -30.42 | -52.77 | 0 | 0 |
| 2025/07/03 | 44.4 | +0.5 | +1.14 | 53,025 | 234,820.87 | 5,495 | 10.36 | 24,268.6 | 10.33 | 24,354.81 | 10.37 | +86.21 | +156.89 | 0 | 0 |
| 2025/07/02 | 43.9 | -0.1 | -0.23 | 49,291 | 217,353.78 | 5,914 | 12 | 26,130.13 | 12.02 | 26,094.48 | 12.01 | -35.66 | -60.29 | 1 | 0 |
| 2025/07/01 | 44 | +0.3 | +0.69 | 113,510 | 500,428.56 | 22,363 | 19.7 | 98,067.79 | 19.6 | 98,579.96 | 19.7 | +512.17 | +229.03 | 4 | 0 |
| 2025/06/30 | 43.7 | -0.8 | -1.8 | 45,065 | 197,649.97 | 5,045 | 11.19 | 22,106.27 | 11.18 | 22,176.64 | 11.22 | +70.37 | +139.48 | 0 | 0 |
| 2025/06/27 | 44.5 | +0.2 | +0.45 | 49,996 | 222,335.59 | 7,942 | 15.89 | 35,261.65 | 15.86 | 35,319.16 | 15.89 | +57.51 | +72.41 | 0 | 0 |
| 2025/06/26 | 44.3 | +0.4 | +0.91 | 57,519 | 254,720.27 | 10,147 | 17.64 | 44,861.96 | 17.61 | 44,949.39 | 17.65 | +87.43 | +86.16 | 0 | 0 |
| 2025/06/25 | 43.9 | +0.15 | +0.34 | 38,692 | 169,319.72 | 994 | 2.57 | 2,037.06 | 1.2 | 2,043.52 | 1.21 | +6.46 | +64.99 | 0 | 0 |
| 2025/06/24 | 43.75 | +0.8 | +1.86 | 55,775 | 243,266.22 | 8,512 | 15.26 | 37,013.14 | 15.22 | 37,164.92 | 15.28 | +151.77 | +178.3 | 0 | 0 |
| 2025/06/23 | 42.95 | +0 | +0 | 31,464 | 134,490.1 | 5,155 | 16.38 | 21,975.65 | 16.34 | 22,071.79 | 16.41 | +96.14 | +186.5 | 0 | 0 |
| 2025/06/20 | 42.95 | -0.05 | -0.12 | 57,037 | 244,934.46 | 5,221 | 9.15 | 22,424.54 | 9.16 | 22,416.86 | 9.15 | -7.68 | -14.72 | 6 | 0.01 |
| 2025/06/19 | 43 | -0.1 | -0.23 | 39,421 | 169,951.75 | 4,102 | 10.41 | 17,678.81 | 10.4 | 17,681.08 | 10.4 | +2.27 | +5.53 | 37 | 0.09 |
| 2025/06/18 | 43.1 | +0.5 | +1.17 | 54,550 | 234,401.69 | 3,584 | 6.57 | 15,360.72 | 6.55 | 15,414.51 | 6.58 | +53.79 | +150.08 | 0 | 0 |
| 2025/06/17 | 42.6 | -0.1 | -0.23 | 73,007 | 313,009.08 | 18,211 | 24.94 | 78,052.52 | 24.94 | 77,986.01 | 24.91 | -66.51 | -36.52 | 0 | 0 |
| 2025/06/16 | 42.7 | +0 | +0 | 39,347 | 168,050.84 | 6,030 | 15.33 | 25,778.62 | 15.34 | 25,771.99 | 15.34 | -6.63 | -11 | 2 | 0.01 |
| 2025/06/13 | 42.7 | +0.2 | +0.47 | 68,082 | 289,799.09 | 13,260 | 19.48 | 56,223.61 | 19.4 | 56,457.89 | 19.48 | +234.28 | +176.69 | 1 | 0 |
| 2025/06/12 | 42.5 | +0.35 | +0.83 | 62,921 | 267,086.68 | 7,316 | 11.63 | 31,004.78 | 11.61 | 31,068.99 | 11.63 | +64.2 | +87.75 | 2 | 0 |
| 2025/06/11 | 42.15 | -0.35 | -0.82 | 75,799 | 318,773.87 | 12,027 | 15.87 | 50,495.21 | 15.84 | 50,637.11 | 15.88 | +141.91 | +117.99 | 4 | 0.01 |
| 2025/06/10 | 42.5 | +0.5 | +1.19 | 96,269 | 408,842.65 | 12,029 | 12.5 | 50,934.64 | 12.46 | 51,205.35 | 12.52 | +270.71 | +225.05 | 1 | 0 |
| 2025/06/09 | 42 | +0.45 | +1.08 | 40,960 | 171,097.94 | 5,962 | 14.56 | 24,841.04 | 14.52 | 24,968.17 | 14.59 | +127.12 | +213.23 | 0 | 0 |
| 2025/06/06 | 41.55 | +0.35 | +0.85 | 64,747 | 269,766.75 | 10,030 | 15.49 | 41,705.09 | 15.46 | 41,865.28 | 15.52 | +160.19 | +159.71 | 15 | 0.02 |
| 2025/06/05 | 41.2 | -1.3 | -3.06 | 110,363 | 457,271.54 | 18,151 | 16.45 | 75,556.05 | 16.52 | 75,347.1 | 16.48 | -208.96 | -115.12 | 9 | 0.01 |
| 2025/06/04 | 42.5 | -0.5 | -1.16 | 158,279 | 676,535.18 | 22,158 | 14 | 94,453.36 | 13.96 | 94,879.16 | 14.02 | +425.8 | +192.17 | 1 | 0 |
| 2025/06/03 | 43 | +1.2 | +2.87 | 214,521 | 914,340.36 | 20,456 | 9.54 | 86,773.73 | 9.49 | 87,324.24 | 9.55 | +550.51 | +269.12 | 4 | 0 |
| 2025/06/02 | 41.8 | +0.95 | +2.33 | 166,019 | 686,782.51 | 32,056 | 19.31 | 132,073.81 | 19.23 | 132,714.46 | 19.32 | +640.65 | +199.85 | 7 | 0 |
| 2025/05/29 | 40.85 | -0.25 | -0.61 | 259,174 | 1,066,414.46 | 87,761 | 33.86 | 359,544.56 | 33.72 | 363,153.78 | 34.05 | +3,609.22 | +411.26 | 15 | 0.01 |
| 2025/05/28 | 41.1 | +0.3 | +0.74 | 194,365 | 803,042.14 | 48,037 | 24.71 | 197,968.94 | 24.65 | 199,498.55 | 24.84 | +1,529.61 | +318.42 | 25 | 0.01 |
| 2025/05/27 | 40.8 | -0.55 | -1.33 | 168,049 | 691,663.96 | 74,218 | 44.16 | 304,866.99 | 44.08 | 305,445.56 | 44.16 | +578.57 | +77.95 | 19 | 0.01 |
| 2025/05/26 | 41.35 | -1.45 | -3.39 | 130,539 | 551,019.96 | 55,162 | 42.26 | 231,838.21 | 42.07 | 232,258.24 | 42.15 | +420.03 | +76.14 | 2 | 0 |
| 2025/05/23 | 42.8 | -0.1 | -0.23 | 122,713 | 528,112.22 | 28,654 | 23.35 | 123,208.79 | 23.33 | 123,347.24 | 23.36 | +138.46 | +48.32 | 1 | 0 |
| 2025/05/22 | 42.9 | -0.1 | -0.23 | 136,503 | 588,001.88 | 33,846 | 24.8 | 145,368.36 | 24.72 | 145,705.67 | 24.78 | +337.31 | +99.66 | 2 | 0 |
| 2025/05/21 | 43 | +1.25 | +2.99 | 134,206 | 571,621.23 | 27,743 | 20.67 | 116,893.21 | 20.45 | 118,026.92 | 20.65 | +1,133.71 | +408.65 | 1 | 0 |
| 2025/05/20 | 41.75 | +0.25 | +0.6 | 73,593 | 304,991.75 | 16,096 | 21.87 | 66,498.54 | 21.8 | 66,823.63 | 21.91 | +325.08 | +201.97 | 5 | 0.01 |
| 2025/05/19 | 41.5 | -0.5 | -1.19 | 73,843 | 306,210.91 | 15,262 | 20.67 | 63,318.53 | 20.68 | 63,436.44 | 20.72 | +117.92 | +77.26 | 0 | 0 |
| 2025/05/16 | 42 | +0.85 | +2.07 | 82,426 | 343,013.59 | 11,739 | 14.24 | 48,672.17 | 14.19 | 48,919.11 | 14.26 | +246.94 | +210.36 | 5 | 0.01 |
| 2025/05/15 | 41.15 | +0.55 | +1.35 | 85,283 | 349,766.39 | 7,189 | 8.43 | 29,305.29 | 8.38 | 29,500.98 | 8.43 | +195.69 | +272.21 | 0 | 0 |
| 2025/05/14 | 40.6 | +0.4 | +1 | 76,553 | 309,806.48 | 7,300 | 9.54 | 29,516.29 | 9.53 | 29,557.64 | 9.54 | +41.35 | +56.64 | 0 | 0 |
| 2025/05/13 | 40.2 | +0.1 | +0.25 | 79,411 | 320,248.01 | 11,490 | 14.47 | 46,335.71 | 14.47 | 46,329.54 | 14.47 | -6.17 | -5.37 | 0 | 0 |
| 2025/05/12 | 40.1 | +0.15 | +0.38 | 55,612 | 222,605.2 | 7,408 | 13.32 | 29,676.26 | 13.33 | 29,645.21 | 13.32 | -31.06 | -41.93 | 0 | 0 |
| 2025/05/09 | 39.95 | +0.25 | +0.63 | 69,665 | 276,090.95 | 17,299 | 24.83 | 68,414.56 | 24.78 | 68,465.75 | 24.8 | +51.19 | +29.59 | 16 | 0.02 |
| 2025/05/08 | 39.7 | +0.1 | +0.25 | 54,335 | 216,371.37 | 12,812 | 23.58 | 51,031.86 | 23.59 | 51,002.92 | 23.57 | -28.94 | -22.59 | 0 | 0 |
| 2025/05/07 | 39.6 | -0.4 | -1 | 65,347 | 259,994.4 | 12,596 | 19.28 | 50,096.53 | 19.27 | 50,156.88 | 19.29 | +60.35 | +47.92 | 0 | 0 |
| 2025/05/06 | 40 | +0.7 | +1.78 | 83,719 | 333,358.2 | 17,321 | 20.69 | 68,638.07 | 20.59 | 69,009.1 | 20.7 | +371.02 | +214.21 | 35 | 0.04 |
| 2025/05/05 | 39.3 | -0.95 | -2.36 | 107,058 | 419,715.74 | 25,003 | 23.35 | 97,826.32 | 23.31 | 98,111.76 | 23.38 | +285.44 | +114.16 | 10 | 0.01 |
| 2025/05/02 | 40.25 | +0.95 | +2.42 | 84,913 | 340,459.07 | 17,639 | 20.77 | 70,554.85 | 20.72 | 70,683.86 | 20.76 | +129.01 | +73.14 | 0 | 0 |
| 2025/04/30 | 39.3 | +0.3 | +0.77 | 78,517 | 307,526.3 | 22,302 | 28.4 | 87,230.17 | 28.37 | 87,362.49 | 28.41 | +132.32 | +59.33 | 10 | 0.01 |
| 2025/04/29 | 39 | +1 | +2.63 | 89,592 | 346,761.88 | 24,341 | 27.17 | 93,856.25 | 27.07 | 94,338.99 | 27.21 | +482.74 | +198.32 | 256 | 0.29 |
| 2025/04/28 | 38 | +1.05 | +2.84 | 92,413 | 348,764.53 | 17,528 | 18.97 | 66,100.15 | 18.95 | 66,257.88 | 19 | +157.74 | +89.99 | 9 | 0.01 |
| 2025/04/25 | 36.95 | +0.6 | +1.65 | 63,562 | 233,722.94 | 12,049 | 18.96 | 44,165.79 | 18.9 | 44,362.11 | 18.98 | +196.32 | +162.94 | 12 | 0.02 |
| 2025/04/24 | 36.35 | +0.1 | +0.28 | 50,761 | 184,027.42 | 12,846 | 25.31 | 46,564.83 | 25.3 | 46,629.24 | 25.34 | +64.41 | +50.14 | 11 | 0.02 |
| 2025/04/23 | 36.25 | +0.55 | +1.54 | 50,881 | 185,536.38 | 12,130 | 23.84 | 44,163.12 | 23.8 | 44,277.88 | 23.86 | +114.75 | +94.6 | 7 | 0.01 |
| 2025/04/22 | 35.7 | -0.6 | -1.65 | 55,571 | 198,930.17 | 8,763 | 15.77 | 31,417.53 | 15.79 | 31,420.29 | 15.79 | +2.76 | +3.15 | 0 | 0 |
| 2025/04/21 | 36.3 | -0.45 | -1.22 | 33,399 | 121,917.01 | 7,181 | 21.5 | 26,216.15 | 21.5 | 26,210.8 | 21.5 | -5.34 | -7.44 | 0 | 0 |
| 2025/04/18 | 36.75 | -0.45 | -1.21 | 60,697 | 223,804.07 | 11,788 | 19.42 | 43,413.92 | 19.4 | 43,458.83 | 19.42 | +44.91 | +38.1 | 63 | 0.1 |
| 2025/04/17 | 37.2 | -0.55 | -1.46 | 41,054 | 153,203.8 | 4,420 | 10.77 | 16,508.92 | 10.78 | 16,535.24 | 10.79 | +26.33 | +59.57 | 2 | 0 |
| 2025/04/16 | 37.75 | +0 | +0 | 53,948 | 202,210.74 | 11,642 | 21.58 | 43,519.95 | 21.52 | 43,695.47 | 21.61 | +175.52 | +150.76 | 1 | 0 |
| 2025/04/15 | 37.75 | +0.7 | +1.89 | 39,474 | 148,090.55 | 6,423 | 16.27 | 23,989.04 | 16.2 | 24,139.76 | 16.3 | +150.72 | +234.66 | 0 | 0 |
| 2025/04/14 | 37.05 | -0.2 | -0.54 | 63,432 | 236,903.36 | 11,151 | 17.58 | 41,718.94 | 17.61 | 41,595.9 | 17.56 | -123.03 | -110.34 | 11 | 0.02 |
| 2025/04/11 | 37.25 | -0.15 | -0.4 | 105,344 | 390,377.11 | 19,007 | 18.04 | 70,130.26 | 17.96 | 70,700.07 | 18.11 | +569.8 | +299.78 | 38 | 0.04 |
| 2025/04/10 | 37.4 | +3.4 | +10 | 42,509 | 158,982.92 | 2,674 | 6.29 | 10,000.76 | 6.29 | 10,000.76 | 6.29 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 34 | -1.85 | -5.16 | 122,846 | 431,768.82 | 29,547 | 24.05 | 104,704.79 | 24.25 | 103,331.62 | 23.93 | -1,373.18 | -464.74 | 0 | 0 |
| 2025/04/08 | 35.85 | -0.55 | -1.51 | 147,037 | 524,731.72 | 29,920 | 20.35 | 106,707.16 | 20.34 | 107,177.2 | 20.43 | +470.04 | +157.1 | 0 | 0 |
| 2025/04/07 | 36.4 | -4 | -9.9 | 26,424 | 96,185.63 | 55 | 0.21 | 200.2 | 0.21 | 200.2 | 0.21 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 40.4 | +0.5 | +1.25 | 44,049 | 177,629.01 | 6,357 | 14.43 | 25,528.75 | 14.37 | 25,588.29 | 14.41 | +59.54 | +93.66 | 50 | 0.11 |
| 2025/04/01 | 39.9 | +0.45 | +1.14 | 33,966 | 135,643.7 | 5,485 | 16.15 | 21,875.39 | 16.13 | 21,893.1 | 16.14 | +17.7 | +32.28 | 20 | 0.06 |
| 2025/03/31 | 39.45 | -1 | -2.47 | 84,310 | 334,926.66 | 23,115 | 27.42 | 91,746.04 | 27.39 | 91,945.52 | 27.45 | +199.48 | +86.3 | 150 | 0.18 |
| 2025/03/28 | 40.45 | +0.05 | +0.12 | 65,801 | 265,557.84 | 11,590 | 17.61 | 46,731.99 | 17.6 | 46,782.46 | 17.62 | +50.48 | +43.55 | 0 | 0 |
| 2025/03/27 | 40.4 | -0.05 | -0.12 | 47,144 | 189,282.63 | 11,771 | 24.97 | 47,213.59 | 24.94 | 47,353.18 | 25.02 | +139.59 | +118.59 | 9 | 0.02 |
| 2025/03/26 | 40.45 | +0.2 | +0.5 | 46,563 | 188,519.29 | 6,292 | 13.51 | 25,473.5 | 13.51 | 25,468 | 13.51 | -5.5 | -8.74 | 0 | 0 |
| 2025/03/25 | 40.25 | -0.1 | -0.25 | 25,229 | 101,761.24 | 4,188 | 16.6 | 16,893.47 | 16.6 | 16,888.4 | 16.6 | -5.08 | -12.12 | 3 | 0.01 |
| 2025/03/24 | 40.35 | +0.4 | +1 | 47,261 | 190,706.83 | 6,528 | 13.81 | 26,279.15 | 13.78 | 26,340.03 | 13.81 | +60.88 | +93.26 | 0 | 0 |
| 2025/03/21 | 39.95 | +0 | +0 | 70,673 | 282,641.9 | 9,664 | 13.67 | 38,633.22 | 13.67 | 38,670.31 | 13.68 | +37.09 | +38.38 | 22 | 0.03 |
| 2025/03/20 | 39.95 | -0.3 | -0.75 | 52,850 | 211,505.93 | 9,421 | 17.83 | 37,709.03 | 17.83 | 37,720.46 | 17.83 | +11.44 | +12.14 | 1 | 0 |
| 2025/03/19 | 40.25 | -0.05 | -0.12 | 66,339 | 268,891.35 | 9,905 | 14.93 | 40,032.18 | 14.89 | 40,158.97 | 14.94 | +126.79 | +128.01 | 350 | 0.53 |
| 2025/03/18 | 40.3 | +0.2 | +0.5 | 65,029 | 260,789.09 | 13,824 | 21.26 | 55,348.18 | 21.22 | 55,510.04 | 21.29 | +161.86 | +117.09 | 40 | 0.06 |
| 2025/03/17 | 40.1 | +0.35 | +0.88 | 52,316 | 208,967.63 | 9,234 | 17.65 | 36,814.78 | 17.62 | 36,902.33 | 17.66 | +87.55 | +94.81 | 202 | 0.39 |
| 2025/03/14 | 39.75 | -0.25 | -0.62 | 63,215 | 251,576.13 | 13,503 | 21.36 | 53,785.5 | 21.38 | 53,807.68 | 21.39 | +22.19 | +16.43 | 0 | 0 |
| 2025/03/13 | 40 | -0.3 | -0.74 | 31,922 | 127,799.7 | 4,357 | 13.65 | 17,464.24 | 13.67 | 17,463.33 | 13.66 | -0.91 | -2.09 | 0 | 0 |
| 2025/03/12 | 40.3 | +0.65 | +1.64 | 51,424 | 206,553.71 | 7,981 | 15.52 | 31,986.44 | 15.49 | 32,023.22 | 15.5 | +36.79 | +46.1 | 5 | 0.01 |
| 2025/03/11 | 39.65 | -0.35 | -0.88 | 95,967 | 379,057.93 | 18,550 | 19.33 | 73,128.98 | 19.29 | 73,394.02 | 19.36 | +265.05 | +142.88 | 20 | 0.02 |
| 2025/03/10 | 40 | -0.05 | -0.12 | 35,334 | 141,536.27 | 3,466 | 9.81 | 13,872.84 | 9.8 | 13,886.54 | 9.81 | +13.7 | +39.51 | 0 | 0 |
| 2025/03/07 | 40.05 | -0.7 | -1.72 | 70,859 | 284,051.49 | 9,125 | 12.88 | 36,572.15 | 12.88 | 36,696.14 | 12.92 | +123.98 | +135.87 | 1 | 0 |
| 2025/03/06 | 40.75 | +0.35 | +0.87 | 27,028 | 110,004.69 | 3,046 | 11.27 | 12,387.01 | 11.26 | 12,409.42 | 11.28 | +22.41 | +73.56 | 0 | 0 |
| 2025/03/05 | 40.4 | -0.6 | -1.46 | 43,964 | 178,329.87 | 4,719 | 10.73 | 19,175.14 | 10.75 | 19,207.02 | 10.77 | +31.88 | +67.56 | 1 | 0 |
| 2025/03/04 | 41 | -0.05 | -0.12 | 55,506 | 227,079.52 | 10,694 | 19.27 | 43,633.38 | 19.22 | 43,806.42 | 19.29 | +173.04 | +161.81 | 2 | 0 |
| 2025/03/03 | 41.05 | +0.3 | +0.74 | 48,436 | 197,931.39 | 11,044 | 22.8 | 45,017.68 | 22.74 | 45,150.52 | 22.81 | +132.84 | +120.29 | 0 | 0 |
| 2025/02/27 | 40.75 | -0.3 | -0.73 | 71,797 | 293,443.69 | 9,754 | 13.59 | 39,836.83 | 13.58 | 40,001.82 | 13.63 | +164.99 | +169.15 | 0 | 0 |
| 2025/02/26 | 41.05 | +0.4 | +0.98 | 57,405 | 235,295.76 | 9,139 | 15.92 | 37,436.49 | 15.91 | 37,472.72 | 15.93 | +36.23 | +39.65 | 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。
