3023
220.5
TWD+7.00 (3.28%)
2025.11.26收盤
信邦－現股當沖
信邦最新現股當沖狀況
整理信邦最新(2025/11/26) 當沖狀況。整體成交張數為438張，佔整體市場成交張數的25.63%。當日現股當沖之總損益為+109萬元、每張平均損益則為+2,485元。
開盤價
213.5
收盤價
220.5
當日範圍
213.5 - 220.5
成交張數
1,697
開盤價(昨)
210
收盤價(昨)
213.5
昨日範圍
209 - 213.5
成交張數(昨)
1,183
成交金額
3.70億
成交金額(昨)
2.50億
52週範圍
186.5 - 319.5
發行股數
2億
市值
529億
現股當沖－歷史逐日資訊
開盤價
213.5
收盤價
220.5
成交張數
1,697
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(%) | ||||||
| 2025/11/26 | 220.5 | +7 | +3.28 | 1,697 | 37,257.58 | 438 | 25.63 | 9,479.15 | 25.44 | 9,588 | 25.73 | +108.85 | +2,485.16 | 0 | 0 |
| 2025/11/25 | 213.5 | +4 | +1.91 | 1,183 | 25,003.83 | 174 | 14.71 | 3,666.9 | 14.67 | 3,692.85 | 14.77 | +25.95 | +1,491.38 | 0 | 0 |
| 2025/11/24 | 209.5 | +3.5 | +1.7 | 2,109 | 44,100.83 | 505 | 23.95 | 10,560.75 | 23.95 | 10,582.35 | 24 | +21.6 | +427.72 | 0 | 0 |
| 2025/11/21 | 206 | -5.5 | -2.6 | 2,009 | 42,212.89 | 547 | 27.23 | 11,479.75 | 27.19 | 11,565.25 | 27.4 | +85.5 | +1,563.07 | 0 | 0 |
| 2025/11/20 | 211.5 | +5.5 | +2.67 | 1,731 | 36,649.23 | 418 | 24.15 | 8,836.6 | 24.11 | 8,852.25 | 24.15 | +15.65 | +374.4 | 0 | 0 |
| 2025/11/19 | 206 | -1 | -0.48 | 2,970 | 61,434.89 | 831 | 27.98 | 17,255.55 | 28.09 | 17,267.15 | 28.11 | +11.6 | +139.59 | 0 | 0 |
| 2025/11/18 | 207 | -6 | -2.82 | 2,460 | 51,308.15 | 374 | 15.2 | 7,824.05 | 15.25 | 7,822.2 | 15.25 | -1.85 | -49.47 | 1 | 0.04 |
| 2025/11/17 | 213 | +0 | +0 | 1,063 | 22,869.47 | 379 | 35.65 | 8,150.45 | 35.64 | 8,152.5 | 35.65 | +2.05 | +54.09 | 0 | 0 |
| 2025/11/14 | 213 | -7.5 | -3.4 | 1,110 | 23,915.63 | 228 | 20.55 | 4,917.3 | 20.56 | 4,920.15 | 20.57 | +2.85 | +125 | 0 | 0 |
| 2025/11/13 | 220.5 | +2 | +0.92 | 555 | 12,210.9 | 133 | 23.95 | 2,922.55 | 23.93 | 2,927.75 | 23.98 | +5.2 | +390.98 | 0 | 0 |
| 2025/11/12 | 218.5 | +1 | +0.46 | 448 | 9,817.39 | 197 | 44.01 | 4,322.55 | 44.03 | 4,321.2 | 44.02 | -1.35 | -68.53 | 0 | 0 |
| 2025/11/11 | 217.5 | -1 | -0.46 | 708 | 15,485.42 | 159 | 22.45 | 3,466.75 | 22.39 | 3,480.9 | 22.48 | +14.15 | +889.94 | 0 | 0 |
| 2025/11/10 | 218.5 | -5.5 | -2.46 | 749 | 16,381.55 | 123 | 16.42 | 2,691.75 | 16.43 | 2,690.65 | 16.42 | -1.1 | -89.43 | 0 | 0 |
| 2025/11/07 | 224 | +2.5 | +1.13 | 1,786 | 39,701.59 | 455 | 25.47 | 10,076.1 | 25.38 | 10,137.75 | 25.53 | +61.65 | +1,354.95 | 2 | 0.11 |
| 2025/11/06 | 221.5 | +1.5 | +0.68 | 1,364 | 29,773.24 | 451 | 33.06 | 9,819.85 | 32.98 | 9,867.65 | 33.14 | +47.8 | +1,059.87 | 0 | 0 |
| 2025/11/05 | 220 | +3 | +1.38 | 1,261 | 27,393.7 | 420 | 33.31 | 9,078.95 | 33.14 | 9,123.75 | 33.31 | +44.8 | +1,066.67 | 0 | 0 |
| 2025/11/04 | 217 | -6 | -2.69 | 1,089 | 23,721.73 | 374 | 34.33 | 8,145.9 | 34.34 | 8,152.2 | 34.37 | +6.3 | +168.45 | 2 | 0.18 |
| 2025/11/03 | 223 | +11.5 | +5.44 | 2,107 | 46,512.47 | 460 | 21.83 | 10,098.9 | 21.71 | 10,158.05 | 21.84 | +59.15 | +1,285.87 | 0 | 0 |
| 2025/10/31 | 211.5 | +0.5 | +0.24 | 1,404 | 29,924.66 | 334 | 23.79 | 7,105.3 | 23.74 | 7,129.15 | 23.82 | +23.85 | +714.07 | 0 | 0 |
| 2025/10/30 | 211 | -6.5 | -2.99 | 2,154 | 45,725.52 | 511 | 23.72 | 10,833.95 | 23.69 | 10,853.75 | 23.74 | +19.8 | +387.48 | 0 | 0 |
| 2025/10/29 | 217.5 | +3.5 | +1.64 | 1,771 | 38,135.29 | 558 | 31.51 | 11,998.75 | 31.46 | 12,047.8 | 31.59 | +49.05 | +879.03 | 0 | 0 |
| 2025/10/28 | 214 | -1.5 | -0.7 | 1,643 | 35,252.41 | 458 | 27.88 | 9,822.6 | 27.86 | 9,826.7 | 27.88 | +4.1 | +89.52 | 1 | 0.06 |
| 2025/10/27 | 215.5 | -16 | -6.91 | 5,167 | 113,634.23 | 1,238 | 23.96 | 27,314.4 | 24.04 | 27,324 | 24.05 | +9.6 | +77.54 | 1 | 0.02 |
| 2025/10/23 | 231.5 | -1.5 | -0.64 | 781 | 18,106.56 | 146 | 18.7 | 3,390.85 | 18.73 | 3,393.5 | 18.74 | +2.65 | +181.51 | 0 | 0 |
| 2025/10/22 | 233 | +2.5 | +1.08 | 891 | 20,790.84 | 140 | 15.71 | 3,265.95 | 15.71 | 3,268.2 | 15.72 | +2.25 | +160.71 | 0 | 0 |
| 2025/10/21 | 230.5 | +4 | +1.77 | 1,167 | 26,859.94 | 264 | 22.63 | 6,065.35 | 22.58 | 6,094.35 | 22.69 | +29 | +1,098.48 | 0 | 0 |
| 2025/10/20 | 226.5 | +2 | +0.89 | 561 | 12,653.71 | 139 | 24.79 | 3,128.85 | 24.73 | 3,140 | 24.81 | +11.15 | +802.16 | 0 | 0 |
| 2025/10/17 | 224.5 | -0.5 | -0.22 | 1,149 | 25,867.6 | 195 | 16.97 | 4,394.3 | 16.99 | 4,395.3 | 16.99 | +1 | +51.28 | 0 | 0 |
| 2025/10/16 | 225 | +4.5 | +2.04 | 877 | 19,670.92 | 160 | 18.24 | 3,583.35 | 18.22 | 3,591.15 | 18.26 | +7.8 | +487.5 | 0 | 0 |
| 2025/10/15 | 220.5 | +4 | +1.85 | 1,589 | 34,973.68 | 276 | 17.37 | 6,044.5 | 17.28 | 6,084.6 | 17.4 | +40.1 | +1,452.9 | 0 | 0 |
| 2025/10/14 | 216.5 | -3.5 | -1.59 | 1,155 | 25,372.45 | 231 | 19.99 | 5,082.65 | 20.03 | 5,077.1 | 20.01 | -5.55 | -240.26 | 0 | 0 |
| 2025/10/13 | 220 | -9 | -3.93 | 1,652 | 36,351.2 | 391 | 23.67 | 8,589.75 | 23.63 | 8,602.35 | 23.66 | +12.6 | +322.25 | 0 | 0 |
| 2025/10/09 | 229 | +1.5 | +0.66 | 708 | 16,202.47 | 118 | 16.67 | 2,696.75 | 16.64 | 2,700.45 | 16.67 | +3.7 | +313.56 | 0 | 0 |
| 2025/10/08 | 227.5 | -0.5 | -0.22 | 592 | 13,507.46 | 185 | 31.24 | 4,220.45 | 31.25 | 4,223.25 | 31.27 | +2.8 | +151.35 | 0 | 0 |
| 2025/10/07 | 228 | +3.5 | +1.56 | 963 | 21,907.67 | 161 | 16.71 | 3,624.3 | 16.54 | 3,661.9 | 16.72 | +37.6 | +2,335.4 | 0 | 0 |
| 2025/10/03 | 224.5 | -3 | -1.32 | 1,613 | 36,346.17 | 265 | 16.43 | 5,987.75 | 16.47 | 5,996.15 | 16.5 | +8.4 | +316.98 | 0 | 0 |
| 2025/10/02 | 227.5 | +2 | +0.89 | 1,145 | 26,077.94 | 301 | 26.3 | 6,851.05 | 26.27 | 6,866.65 | 26.33 | +15.6 | +518.27 | 0 | 0 |
| 2025/10/01 | 225.5 | -4.5 | -1.96 | 1,061 | 24,154.3 | 193 | 18.19 | 4,402.65 | 18.23 | 4,399.4 | 18.21 | -3.25 | -168.39 | 1 | 0.09 |
| 2025/09/30 | 230 | +1 | +0.44 | 1,038 | 23,712.04 | 132 | 12.72 | 3,008.75 | 12.69 | 3,025.5 | 12.76 | +16.75 | +1,268.94 | 0 | 0 |
| 2025/09/26 | 229 | -7.5 | -3.17 | 1,178 | 27,060.94 | 173 | 14.69 | 3,973.5 | 14.68 | 3,995.75 | 14.77 | +22.25 | +1,286.13 | 0 | 0 |
| 2025/09/25 | 236.5 | +0.5 | +0.21 | 752 | 17,781.47 | 180 | 23.95 | 4,253.7 | 23.92 | 4,260.3 | 23.96 | +6.6 | +366.67 | 0 | 0 |
| 2025/09/24 | 236 | -0.5 | -0.21 | 1,367 | 32,154.82 | 232 | 16.97 | 5,457.2 | 16.97 | 5,468.5 | 17.01 | +11.3 | +487.07 | 0 | 0 |
| 2025/09/23 | 236.5 | -0.5 | -0.21 | 1,197 | 28,371.43 | 164 | 13.7 | 3,892.5 | 13.72 | 3,889.35 | 13.71 | -3.15 | -192.07 | 0 | 0 |
| 2025/09/22 | 237 | +0 | +0 | 1,365 | 32,275.3 | 226 | 16.56 | 5,347.4 | 16.57 | 5,348.3 | 16.57 | +0.9 | +39.82 | 0 | 0 |
| 2025/09/19 | 237 | +0.5 | +0.21 | 2,891 | 69,119.5 | 570 | 19.72 | 13,595.1 | 19.67 | 13,661.85 | 19.77 | +66.75 | +1,171.05 | 2 | 0.07 |
| 2025/09/18 | 236.5 | +1 | +0.42 | 2,042 | 48,080.61 | 230 | 11.26 | 5,409.6 | 11.25 | 5,423.7 | 11.28 | +14.1 | +613.04 | 3 | 0.15 |
| 2025/09/17 | 235.5 | +3.5 | +1.51 | 3,211 | 75,652.54 | 623 | 19.4 | 14,632.4 | 19.34 | 14,702.05 | 19.43 | +69.65 | +1,117.98 | 4 | 0.12 |
| 2025/09/16 | 232 | +4 | +1.75 | 2,530 | 58,041.96 | 374 | 14.78 | 8,566.45 | 14.76 | 8,602.9 | 14.82 | +36.45 | +974.6 | 4 | 0.16 |
| 2025/09/15 | 228 | +6.5 | +2.93 | 3,581 | 81,281.7 | 828 | 23.12 | 18,725.65 | 23.04 | 18,808.45 | 23.14 | +82.8 | +1,000 | 3 | 0.08 |
| 2025/09/12 | 221.5 | +4.5 | +2.07 | 890 | 19,715.24 | 158 | 17.74 | 3,490.8 | 17.71 | 3,498.85 | 17.75 | +8.05 | +509.49 | 0 | 0 |
| 2025/09/11 | 217 | -5 | -2.25 | 1,336 | 29,289.36 | 290 | 21.71 | 6,361.65 | 21.72 | 6,361.55 | 21.72 | -0.1 | -3.45 | 0 | 0 |
| 2025/09/10 | 222 | +2.5 | +1.14 | 1,277 | 28,334.63 | 171 | 13.39 | 3,773 | 13.32 | 3,805.5 | 13.43 | +32.5 | +1,900.58 | 0 | 0 |
| 2025/09/09 | 219.5 | +0.5 | +0.23 | 1,066 | 23,392.41 | 205 | 19.22 | 4,493.8 | 19.21 | 4,498.8 | 19.23 | +5 | +243.9 | 0 | 0 |
| 2025/09/08 | 219 | +2.5 | +1.15 | 832 | 18,194.76 | 196 | 23.56 | 4,283.05 | 23.54 | 4,285.3 | 23.55 | +2.25 | +114.8 | 0 | 0 |
| 2025/09/05 | 216.5 | +1 | +0.46 | 648 | 14,052.67 | 140 | 21.62 | 3,034.95 | 21.6 | 3,038.65 | 21.62 | +3.7 | +264.29 | 0 | 0 |
| 2025/09/04 | 215.5 | -5 | -2.27 | 1,906 | 41,032.07 | 420 | 22.03 | 9,044.8 | 22.04 | 9,102.15 | 22.18 | +57.35 | +1,365.48 | 0 | 0 |
| 2025/09/03 | 220.5 | -1.5 | -0.68 | 887 | 19,501.27 | 192 | 21.65 | 4,221.95 | 21.65 | 4,223.8 | 21.66 | +1.85 | +96.35 | 0 | 0 |
| 2025/09/02 | 222 | +0.5 | +0.23 | 757 | 16,879.1 | 147 | 19.42 | 3,275.85 | 19.41 | 3,294 | 19.52 | +18.15 | +1,234.69 | 0 | 0 |
| 2025/09/01 | 221.5 | -11.5 | -4.94 | 1,524 | 34,192.07 | 271 | 17.78 | 6,079.5 | 17.78 | 6,138.4 | 17.95 | +58.9 | +2,173.43 | 0 | 0 |
| 2025/08/29 | 233 | -1 | -0.43 | 560 | 13,045.99 | 73 | 13.04 | 1,699.75 | 13.03 | 1,705.75 | 13.07 | +6 | +821.92 | 0 | 0 |
| 2025/08/28 | 234 | +3 | +1.3 | 808 | 18,900.92 | 134 | 16.59 | 3,130.05 | 16.56 | 3,136.5 | 16.59 | +6.45 | +481.34 | 0 | 0 |
| 2025/08/27 | 231 | +5 | +2.21 | 1,835 | 42,340.7 | 207 | 11.28 | 4,755.45 | 11.23 | 4,780.15 | 11.29 | +24.7 | +1,193.24 | 0 | 0 |
| 2025/08/26 | 226 | -1 | -0.44 | 843 | 19,082.78 | 162 | 19.21 | 3,651.6 | 19.14 | 3,659.25 | 19.18 | +7.65 | +472.22 | 0 | 0 |
| 2025/08/25 | 227 | +5 | +2.25 | 1,056 | 23,968.16 | 108 | 10.23 | 2,450.35 | 10.22 | 2,449.05 | 10.22 | -1.3 | -120.37 | 0 | 0 |
| 2025/08/22 | 222 | -5.5 | -2.42 | 1,787 | 39,895.07 | 243 | 13.6 | 5,436.1 | 13.63 | 5,421 | 13.59 | -15.1 | -621.4 | 0 | 0 |
| 2025/08/21 | 227.5 | -10.5 | -0.11 | 3,191 | 72,705.14 | 391 | 12.25 | 8,901.55 | 12.24 | 8,922.7 | 12.27 | +21.15 | +540.92 | 17 | 0.53 |
| 2025/08/20 | 238 | -8.5 | -3.45 | 1,953 | 46,931.9 | 175 | 8.96 | 4,231.15 | 9.02 | 4,205.5 | 8.96 | -25.65 | -1,465.71 | 0 | 0 |
| 2025/08/19 | 246.5 | -4 | -1.6 | 1,947 | 48,028.8 | 138 | 7.09 | 3,412.6 | 7.11 | 3,410.9 | 7.1 | -1.7 | -123.19 | 0 | 0 |
| 2025/08/18 | 250.5 | +4 | +1.62 | 1,374 | 34,495.88 | 258 | 18.78 | 6,496.2 | 18.83 | 6,486.85 | 18.8 | -9.35 | -362.4 | 0 | 0 |
| 2025/08/15 | 246.5 | +1.5 | +0.61 | 847 | 21,001.8 | 179 | 21.12 | 4,425.55 | 21.07 | 4,441.55 | 21.15 | +16 | +893.85 | 0 | 0 |
| 2025/08/14 | 245 | -3 | -1.21 | 888 | 21,918.66 | 100 | 11.26 | 2,473.55 | 11.29 | 2,469.35 | 11.27 | -4.2 | -420 | 0 | 0 |
| 2025/08/13 | 248 | -0.5 | -0.2 | 1,023 | 25,435.97 | 191 | 18.67 | 4,741.9 | 18.64 | 4,766.65 | 18.74 | +24.75 | +1,295.81 | 0 | 0 |
| 2025/08/12 | 248.5 | +0.5 | +0.2 | 1,328 | 33,199.4 | 335 | 25.22 | 8,376.95 | 25.23 | 8,389.85 | 25.27 | +12.9 | +385.07 | 0 | 0 |
| 2025/08/11 | 248 | +3 | +1.22 | 855 | 21,123.11 | 209 | 24.44 | 5,156.7 | 24.41 | 5,172.5 | 24.49 | +15.8 | +755.98 | 0 | 0 |
| 2025/08/08 | 245 | +2.5 | +1.03 | 976 | 23,929.9 | 251 | 25.73 | 6,154.65 | 25.72 | 6,161.6 | 25.75 | +6.95 | +276.89 | 0 | 0 |
| 2025/08/07 | 242.5 | -3 | -1.22 | 939 | 22,879.99 | 120 | 12.79 | 2,922.5 | 12.77 | 2,935.8 | 12.83 | +13.3 | +1,108.33 | 0 | 0 |
| 2025/08/06 | 245.5 | +2.5 | +1.03 | 760 | 18,600.24 | 85 | 11.19 | 2,066.8 | 11.11 | 2,085.95 | 11.21 | +19.15 | +2,252.94 | 0 | 0 |
| 2025/08/05 | 243 | +0.5 | +0.21 | 950 | 23,017.54 | 225 | 23.69 | 5,442.95 | 23.65 | 5,462.1 | 23.73 | +19.15 | +851.11 | 0 | 0 |
| 2025/08/04 | 242.5 | -1 | -0.41 | 1,188 | 28,665.73 | 254 | 21.38 | 6,109.95 | 21.31 | 6,143.3 | 21.43 | +33.35 | +1,312.99 | 0 | 0 |
| 2025/08/01 | 243.5 | -0.5 | -0.2 | 1,362 | 33,241.14 | 335 | 24.6 | 8,175.95 | 24.6 | 8,185.55 | 24.62 | +9.6 | +286.57 | 0 | 0 |
| 2025/07/31 | 244 | +1.5 | +0.62 | 2,588 | 63,219.41 | 616 | 23.81 | 15,042.3 | 23.79 | 15,081.85 | 23.86 | +39.55 | +642.05 | 0 | 0 |
| 2025/07/30 | 242.5 | +2.5 | +1.04 | 1,730 | 41,546.31 | 428 | 24.73 | 10,221.15 | 24.6 | 10,272.5 | 24.73 | +51.35 | +1,199.77 | 1 | 0.06 |
| 2025/07/29 | 240 | -1 | -0.41 | 1,418 | 34,034.5 | 276 | 19.47 | 6,624.95 | 19.47 | 6,634.65 | 19.49 | +9.7 | +351.45 | 0 | 0 |
| 2025/07/28 | 241 | +2 | +0.84 | 2,307 | 55,797.47 | 634 | 27.48 | 15,316.45 | 27.45 | 15,351.6 | 27.51 | +35.15 | +554.42 | 0 | 0 |
| 2025/07/25 | 239 | +4.5 | +1.92 | 2,836 | 67,967.41 | 767 | 27.04 | 18,366.75 | 27.02 | 18,398.9 | 27.07 | +32.15 | +419.17 | 1 | 0.04 |
| 2025/07/24 | 234.5 | +6.5 | +2.85 | 3,606 | 85,447.39 | 1,305 | 36.19 | 30,849.25 | 36.1 | 31,134.55 | 36.44 | +285.3 | +2,186.21 | 2 | 0.06 |
| 2025/07/23 | 228 | +7 | +3.17 | 1,553 | 35,298.2 | 401 | 25.83 | 9,091.25 | 25.76 | 9,128.2 | 25.86 | +36.95 | +921.45 | 0 | 0 |
| 2025/07/22 | 221 | -8 | -3.49 | 2,145 | 47,812.22 | 343 | 15.99 | 7,627.55 | 15.95 | 7,691.7 | 16.09 | +64.15 | +1,870.26 | 0 | 0 |
| 2025/07/21 | 229 | +0 | +0 | 999 | 22,877.35 | 154 | 15.42 | 3,530.45 | 15.43 | 3,529.05 | 15.43 | -1.4 | -90.91 | 0 | 0 |
| 2025/07/18 | 229 | -0.5 | -0.22 | 1,446 | 33,007.82 | 245 | 16.94 | 5,602.45 | 16.97 | 5,604.65 | 16.98 | +2.2 | +89.8 | 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。
