4155
15.6
TWD+1.40 (9.86%)
2025.04.10收盤
訊映－現股當沖
訊映最新現股當沖狀況
整理訊映最新(2025/04/10) 當沖狀況。整體成交張數為31張，佔整體市場成交張數的9.99%。當日現股當沖之總損益為+6,700元、每張平均損益則為+216元。
開盤價
14.75
收盤價
15.6
當日範圍
14.75 - 15.6
成交張數
310
開盤價(昨)
15.55
收盤價(昨)
14.2
昨日範圍
13.9 - 15.55
成交張數(昨)
945
成交金額
479.73萬
成交金額(昨)
1371.09萬
52週範圍
14.2 - 27.55
發行股數
1億
市值
23億
現股當沖－歷史逐日資訊
開盤價
14.75
收盤價
15.6
成交張數
310
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(%) | ||||||
| 2025/04/10 | 15.6 | +1.4 | +9.86 | 310 | 480.05 | 31 | 9.99 | 47.02 | 9.8 | 47.7 | 9.94 | +0.67 | +216.13 | 0 | 0 |
| 2025/04/09 | 14.2 | -1.2 | -7.79 | 945 | 1,370.81 | 273 | 28.89 | 394.14 | 28.75 | 400.72 | 29.23 | +6.58 | +240.84 | 0 | 0 |
| 2025/04/08 | 15.4 | -1.7 | -9.94 | 971 | 1,515.47 | 164 | 16.89 | 255.68 | 16.87 | 258.93 | 17.09 | +3.25 | +198.48 | 0 | 0 |
| 2025/04/07 | 17.1 | -1.9 | -10 | 303 | 518.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 19 | -0.05 | -0.26 | 164 | 310.37 | 14 | 8.54 | 26.43 | 8.52 | 26.54 | 8.55 | +0.1 | +75 | 0 | 0 |
| 2025/04/01 | 19.05 | +0 | +0 | 173 | 331.23 | 11 | 6.35 | 21.09 | 6.37 | 21.07 | 6.36 | -0.03 | -27.27 | 0 | 0 |
| 2025/03/31 | 19.05 | -0.1 | -0.52 | 233 | 443.29 | 11 | 4.71 | 20.8 | 4.69 | 20.84 | 4.7 | +0.04 | +36.36 | 0 | 0 |
| 2025/03/28 | 19.15 | -0.85 | -4.25 | 621 | 1,196.87 | 67 | 10.8 | 129.07 | 10.78 | 128.65 | 10.75 | -0.42 | -63.43 | 0 | 0 |
| 2025/03/27 | 20 | -0.15 | -0.74 | 260 | 517.77 | 24 | 9.23 | 47.66 | 9.2 | 48.01 | 9.27 | +0.34 | +143.75 | 0 | 0 |
| 2025/03/26 | 20.15 | +0 | +0 | 147 | 296.01 | 6 | 4.09 | 12.08 | 4.08 | 12.16 | 4.11 | +0.08 | +133.33 | 0 | 0 |
| 2025/03/25 | 20.15 | -0.6 | -2.89 | 295 | 598.59 | 11 | 3.73 | 22.27 | 3.72 | 22.65 | 3.78 | +0.38 | +340.91 | 0 | 0 |
| 2025/03/24 | 20.75 | -0.1 | -0.48 | 29 | 61.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 20.85 | -0.05 | -0.24 | 44 | 92.17 | 10 | 22.66 | 20.91 | 22.68 | 20.95 | 22.74 | +0.05 | +50 | 0 | 0 |
| 2025/03/20 | 20.9 | +0.1 | +0.48 | 62 | 130.1 | 3 | 4.82 | 6.25 | 4.81 | 6.27 | 4.82 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 20.8 | -0.2 | -0.95 | 70 | 146.49 | 4 | 5.7 | 8.34 | 5.69 | 8.41 | 5.74 | +0.07 | +175 | 0 | 0 |
| 2025/03/18 | 21 | +0.35 | +1.69 | 117 | 246.82 | 14 | 11.93 | 29.41 | 11.92 | 29.47 | 11.94 | +0.06 | +42.86 | 0 | 0 |
| 2025/03/17 | 20.65 | -0.1 | -0.48 | 108 | 224.87 | 13 | 12.01 | 27.01 | 12.01 | 27.07 | 12.04 | +0.07 | +50 | 0 | 0 |
| 2025/03/14 | 20.75 | -0.05 | -0.24 | 113 | 234.31 | 20 | 17.7 | 41.42 | 17.68 | 41.51 | 17.72 | +0.09 | +45 | 0 | 0 |
| 2025/03/13 | 20.8 | -0.2 | -0.95 | 146 | 306.32 | 33 | 22.63 | 69.28 | 22.62 | 69.42 | 22.66 | +0.14 | +43.94 | 0 | 0 |
| 2025/03/12 | 21 | -0.2 | -0.94 | 103 | 216.9 | 7 | 6.8 | 14.77 | 6.81 | 14.78 | 6.81 | +0.01 | +7.14 | 0 | 0 |
| 2025/03/11 | 21.2 | -0.25 | -1.17 | 229 | 484.24 | 20 | 8.74 | 42.33 | 8.74 | 42.48 | 8.77 | +0.14 | +72.5 | 0 | 0 |
| 2025/03/10 | 21.45 | +0 | +0 | 70 | 149.89 | 10 | 14.28 | 21.38 | 14.26 | 21.41 | 14.29 | +0.04 | +40 | 0 | 0 |
| 2025/03/07 | 21.45 | -0.1 | -0.46 | 54 | 116.34 | 2 | 3.69 | 4.29 | 3.69 | 4.3 | 3.7 | +0.01 | +75 | 0 | 0 |
| 2025/03/06 | 21.55 | +0 | +0 | 120 | 258.64 | 2 | 1.67 | 4.32 | 1.67 | 4.33 | 1.67 | +0.01 | +50 | 0 | 0 |
| 2025/03/05 | 21.55 | -0.15 | -0.69 | 114 | 245.87 | 12 | 10.57 | 26.04 | 10.59 | 25.97 | 10.56 | -0.07 | -54.17 | 0 | 0 |
| 2025/03/04 | 21.7 | -0.25 | -1.14 | 121 | 263.33 | 14 | 11.53 | 30.28 | 11.5 | 30.38 | 11.54 | +0.1 | +71.43 | 0 | 0 |
| 2025/03/03 | 21.95 | -0.25 | -1.13 | 215 | 470.91 | 24 | 11.18 | 52.32 | 11.11 | 52.82 | 11.22 | +0.5 | +208.33 | 0 | 0 |
| 2025/02/27 | 22.2 | +0.5 | +2.3 | 328 | 725.2 | 41 | 12.5 | 90.41 | 12.47 | 90.65 | 12.5 | +0.24 | +58.54 | 0 | 0 |
| 2025/02/26 | 21.7 | +0.35 | +1.64 | 175 | 378.44 | 1 | 0.57 | 2.17 | 0.57 | 2.15 | 0.57 | -0.01 | -150 | 1 | 0.57 |
| 2025/02/25 | 21.35 | +0.2 | +0.95 | 209 | 447.16 | 17 | 8.14 | 36.37 | 8.13 | 36.51 | 8.16 | +0.14 | +79.41 | 0 | 0 |
| 2025/02/24 | 21.15 | -0.1 | -0.47 | 97 | 204.45 | 3 | 3.11 | 6.35 | 3.11 | 6.35 | 3.11 | +0 | +0 | 0 | 0 |
| 2025/02/21 | 21.25 | -0.1 | -0.47 | 86 | 182.95 | 2 | 2.33 | 4.25 | 2.32 | 4.26 | 2.33 | +0.01 | +75 | 0 | 0 |
| 2025/02/20 | 21.35 | +0.05 | +0.23 | 132 | 281.05 | 8 | 6.06 | 17.05 | 6.06 | 17.09 | 6.08 | +0.04 | +56.25 | 0 | 0 |
| 2025/02/19 | 21.3 | +0.05 | +0.24 | 129 | 275.27 | 6 | 4.64 | 12.73 | 4.62 | 12.84 | 4.66 | +0.1 | +175 | 0 | 0 |
| 2025/02/18 | 21.25 | -0.05 | -0.23 | 98 | 208.42 | 1 | 1.02 | 2.13 | 1.02 | 2.12 | 1.02 | -0.01 | -50 | 0 | 0 |
| 2025/02/17 | 21.3 | +0.2 | +0.95 | 107 | 228.04 | 6 | 5.59 | 12.74 | 5.59 | 12.73 | 5.58 | -0.01 | -8.33 | 0 | 0 |
| 2025/02/14 | 21.1 | +0.15 | +0.72 | 125 | 262.25 | 6 | 4.82 | 12.62 | 4.81 | 12.64 | 4.82 | +0.03 | +50 | 0 | 0 |
| 2025/02/13 | 20.95 | +0.05 | +0.24 | 97 | 203.96 | 7 | 7.2 | 14.65 | 7.19 | 14.71 | 7.21 | +0.06 | +85.71 | 0 | 0 |
| 2025/02/12 | 20.9 | +0 | +0 | 140 | 294.32 | 12 | 8.56 | 25.19 | 8.56 | 25.27 | 8.58 | +0.07 | +62.5 | 0 | 0 |
| 2025/02/11 | 20.9 | +0.1 | +0.48 | 117 | 244.38 | 14 | 11.94 | 29.14 | 11.92 | 29.2 | 11.95 | +0.06 | +42.86 | 0 | 0 |
| 2025/02/10 | 20.8 | +0.05 | +0.24 | 82 | 170.51 | 3 | 3.65 | 6.24 | 3.66 | 6.22 | 3.65 | -0.01 | -50 | 0 | 0 |
| 2025/02/07 | 20.75 | +0 | +0 | 106 | 218.96 | 7 | 6.6 | 14.46 | 6.6 | 14.53 | 6.64 | +0.07 | +100 | 0 | 0 |
| 2025/02/06 | 20.75 | +0.15 | +0.73 | 91 | 188.48 | 8 | 8.83 | 16.61 | 8.81 | 16.66 | 8.84 | +0.04 | +56.25 | 0 | 0 |
| 2025/02/05 | 20.6 | +0.1 | +0.49 | 100 | 206.15 | 5 | 5 | 10.29 | 4.99 | 10.31 | 5 | +0.03 | +60 | 0 | 0 |
| 2025/02/04 | 20.5 | -0.1 | -0.49 | 179 | 368.04 | 5 | 2.8 | 10.27 | 2.79 | 10.31 | 2.8 | +0.04 | +90 | 0 | 0 |
| 2025/02/03 | 20.6 | +0.55 | +2.74 | 243 | 495.79 | 43 | 17.66 | 87.69 | 17.69 | 88.25 | 17.8 | +0.55 | +127.91 | 0 | 0 |
| 2025/01/22 | 20.05 | +0.1 | +0.5 | 125 | 249.16 | 4 | 3.21 | 7.99 | 3.21 | 8.01 | 3.21 | +0.01 | +37.5 | 0 | 0 |
| 2025/01/21 | 19.95 | -0.05 | -0.25 | 140 | 279.12 | 9 | 6.42 | 17.95 | 6.43 | 17.92 | 6.42 | -0.04 | -38.89 | 0 | 0 |
| 2025/01/20 | 20 | +0.2 | +1.01 | 104 | 208.35 | 16 | 15.33 | 31.98 | 15.35 | 31.84 | 15.28 | -0.14 | -84.38 | 0 | 0 |
| 2025/01/17 | 19.8 | +0.1 | +0.51 | 60 | 117.92 | 1 | 1.68 | 1.98 | 1.67 | 1.98 | 1.68 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 19.7 | +0.1 | +0.51 | 134 | 264.87 | 28 | 20.85 | 55.3 | 20.88 | 55.12 | 20.81 | -0.17 | -60.71 | 0 | 0 |
| 2025/01/15 | 19.6 | +0.05 | +0.26 | 139 | 271.42 | 5 | 3.6 | 9.75 | 3.59 | 9.79 | 3.61 | +0.04 | +90 | 0 | 0 |
| 2025/01/14 | 19.55 | +0.2 | +1.03 | 140 | 270.92 | 28 | 19.97 | 53.86 | 19.88 | 54.16 | 19.99 | +0.3 | +108.93 | 0 | 0 |
| 2025/01/13 | 19.35 | -0.4 | -2.03 | 449 | 877.14 | 83 | 18.48 | 161.4 | 18.4 | 163.81 | 18.68 | +2.42 | +291.57 | 0 | 0 |
| 2025/01/10 | 19.75 | +0 | +0 | 376 | 737.8 | 68 | 18.09 | 133.56 | 18.1 | 133.94 | 18.15 | +0.39 | +56.62 | 0 | 0 |
| 2025/01/09 | 19.75 | -0.45 | -2.23 | 479 | 950.69 | 28 | 5.85 | 55.95 | 5.89 | 55.7 | 5.86 | -0.25 | -89.29 | 0 | 0 |
| 2025/01/08 | 20.2 | +0.3 | +1.51 | 159 | 319.04 | 11 | 6.92 | 21.98 | 6.89 | 22.18 | 6.95 | +0.2 | +177.27 | 0 | 0 |
| 2025/01/07 | 19.9 | -0.05 | -0.25 | 523 | 1,041 | 40 | 7.65 | 80.07 | 7.69 | 79.86 | 7.67 | -0.21 | -53.75 | 0 | 0 |
| 2025/01/06 | 19.95 | +0.05 | +0.25 | 335 | 668.28 | 36 | 10.75 | 71.86 | 10.75 | 71.67 | 10.72 | -0.18 | -51.39 | 0 | 0 |
| 2025/01/03 | 19.9 | -0.2 | -1 | 369 | 737.78 | 31 | 8.4 | 62.07 | 8.41 | 62.35 | 8.45 | +0.28 | +90.32 | 0 | 0 |
| 2025/01/02 | 20.1 | -0.35 | -1.71 | 515 | 1,041.16 | 22 | 4.27 | 44.31 | 4.26 | 44.3 | 4.26 | -0.01 | -4.55 | 0 | 0 |
| 2024/12/31 | 20.45 | -0.25 | -1.21 | 203 | 415.29 | 20 | 9.87 | 41.02 | 9.88 | 41.14 | 9.91 | +0.12 | +60 | 0 | 0 |
| 2024/12/30 | 20.7 | -0.25 | -1.19 | 149 | 308.91 | 14 | 9.42 | 29.18 | 9.44 | 29.05 | 9.4 | -0.12 | -89.29 | 0 | 0 |
| 2024/12/27 | 20.95 | -0.1 | -0.48 | 249 | 525.59 | 23 | 9.23 | 48.58 | 9.24 | 48.48 | 9.22 | -0.1 | -43.48 | 0 | 0 |
| 2024/12/26 | 21.05 | +0.25 | +1.2 | 202 | 425.82 | 27 | 13.36 | 56.85 | 13.35 | 56.95 | 13.38 | +0.1 | +37.04 | 0 | 0 |
| 2024/12/25 | 20.8 | -0.1 | -0.48 | 180 | 374.92 | 4 | 2.22 | 8.34 | 2.22 | 8.36 | 2.23 | +0.01 | +37.5 | 0 | 0 |
| 2024/12/24 | 20.9 | -0.05 | -0.24 | 106 | 220.81 | 4 | 3.79 | 8.38 | 3.8 | 8.35 | 3.78 | -0.03 | -75 | 0 | 0 |
| 2024/12/23 | 20.95 | +0.15 | +0.72 | 156 | 326.39 | 7 | 4.49 | 14.61 | 4.47 | 14.69 | 4.5 | +0.09 | +121.43 | 0 | 0 |
| 2024/12/20 | 20.8 | -0.1 | -0.48 | 118 | 247.22 | 2 | 1.69 | 4.17 | 1.69 | 4.18 | 1.69 | +0.01 | +25 | 0 | 0 |
| 2024/12/19 | 20.9 | -0.15 | -0.71 | 173 | 361.99 | 2 | 1.16 | 4.2 | 1.16 | 4.18 | 1.15 | -0.02 | -100 | 0 | 0 |
| 2024/12/18 | 21.05 | -0.15 | -0.71 | 117 | 247.94 | 16 | 13.65 | 33.77 | 13.62 | 33.86 | 13.66 | +0.1 | +59.38 | 0 | 0 |
| 2024/12/17 | 21.2 | +0.35 | +1.68 | 147 | 309.58 | 11 | 7.5 | 23.21 | 7.5 | 23.22 | 7.5 | +0.01 | +9.09 | 0 | 0 |
| 2024/12/16 | 20.85 | +0.1 | +0.48 | 334 | 693.42 | 42 | 12.59 | 86.72 | 12.51 | 87.38 | 12.6 | +0.66 | +155.95 | 0 | 0 |
| 2024/12/13 | 20.75 | -0.9 | -4.16 | 1,068 | 2,245.98 | 53 | 4.96 | 111.81 | 4.98 | 111.88 | 4.98 | +0.07 | +13.21 | 0 | 0 |
| 2024/12/12 | 21.65 | -0.15 | -0.69 | 475 | 1,032.9 | 5 | 1.05 | 10.94 | 1.06 | 10.88 | 1.05 | -0.06 | -110 | 0 | 0 |
| 2024/12/11 | 21.8 | -0.05 | -0.23 | 102 | 222.25 | 5 | 4.92 | 10.91 | 4.91 | 10.9 | 4.9 | -0.01 | -30 | 0 | 0 |
| 2024/12/10 | 21.85 | -0.05 | -0.23 | 265 | 577.63 | 25 | 9.44 | 54.48 | 9.43 | 54.62 | 9.45 | +0.14 | +56 | 0 | 0 |
| 2024/12/09 | 21.9 | -0.05 | -0.23 | 316 | 689.78 | 11 | 3.48 | 24.07 | 3.49 | 24.08 | 3.49 | +0.01 | +4.55 | 0 | 0 |
| 2024/12/06 | 21.95 | -0.15 | -0.68 | 207 | 455.94 | 14 | 6.76 | 30.88 | 6.77 | 30.8 | 6.76 | -0.07 | -53.57 | 0 | 0 |
| 2024/12/05 | 22.1 | -0.15 | -0.67 | 286 | 629.5 | 11 | 3.85 | 24.29 | 3.86 | 24.3 | 3.86 | +0.02 | +18.18 | 3 | 1.05 |
| 2024/12/04 | 22.25 | +0.05 | +0.23 | 72 | 160.21 | 7 | 9.74 | 15.61 | 9.74 | 15.62 | 9.75 | +0.01 | +14.29 | 0 | 0 |
| 2024/12/03 | 22.2 | +0.1 | +0.45 | 140 | 310.84 | 25 | 17.82 | 55.37 | 17.81 | 55.48 | 17.85 | +0.1 | +42 | 0 | 0 |
| 2024/12/02 | 22.1 | +0.05 | +0.23 | 61 | 134.64 | 4 | 6.57 | 8.83 | 6.56 | 8.85 | 6.57 | +0.02 | +50 | 0 | 0 |
| 2024/11/29 | 22.05 | +0.25 | +1.15 | 185 | 405.9 | 11 | 5.94 | 24.29 | 5.98 | 24.3 | 5.99 | +0.02 | +18.18 | 0 | 0 |
| 2024/11/28 | 21.8 | -0.5 | -2.24 | 626 | 1,373.79 | 44 | 7.03 | 96.84 | 7.05 | 96.79 | 7.05 | -0.06 | -12.5 | 0 | 0 |
| 2024/11/27 | 22.3 | -0.1 | -0.45 | 219 | 488.29 | 9 | 4.1 | 20.02 | 4.1 | 20.04 | 4.1 | +0.01 | +16.67 | 0 | 0 |
| 2024/11/26 | 22.4 | +0.05 | +0.22 | 112 | 251.18 | 9 | 8.02 | 20.11 | 8.01 | 20.14 | 8.02 | +0.03 | +33.33 | 0 | 0 |
| 2024/11/25 | 22.35 | +0 | +0 | 206 | 459.89 | 39 | 18.96 | 87.13 | 18.95 | 87.41 | 19.01 | +0.28 | +71.79 | 0 | 0 |
| 2024/11/22 | 22.35 | +0.15 | +0.68 | 148 | 329.54 | 19 | 12.85 | 42.36 | 12.85 | 42.35 | 12.85 | -0.01 | -5.26 | 0 | 0 |
| 2024/11/21 | 22.2 | -0.2 | -0.89 | 172 | 382.37 | 13 | 7.58 | 29.04 | 7.59 | 29.07 | 7.6 | +0.04 | +30.77 | 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。
