4303
80.7
TWD+0.30 (0.37%)
2025.08.20收盤
信立－現股當沖
信立最新現股當沖狀況
整理信立最新(2025/08/20) 當沖狀況。整體成交張數為3,382張，佔整體市場成交張數的58.13%。當日現股當沖之總損益為+8.41萬元、每張平均損益則為+25元。
開盤價
81.5
收盤價
80.7
當日範圍
79.5 - 82.5
成交張數
5,818
開盤價(昨)
81.4
收盤價(昨)
80.4
昨日範圍
79.4 - 82.2
成交張數(昨)
2,922
成交金額
4.73億
成交金額(昨)
2.36億
52週範圍
43.6 - 92.4
發行股數
7884萬
市值
64億
現股當沖－歷史逐日資訊
開盤價
81.5
收盤價
80.7
成交張數
5,818
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(%) | ||||||
| 2025/08/20 | 80.7 | +0.3 | +0.37 | 5,818 | 47,321.97 | 3,382 | 58.13 | 27,490.16 | 58.09 | 27,498.57 | 58.11 | +8.41 | +24.87 | 8 | 0.14 |
| 2025/08/19 | 80.4 | -0.7 | -0.86 | 2,922 | 23,568.72 | 1,331 | 45.55 | 10,724.61 | 45.5 | 10,755.08 | 45.63 | +30.47 | +228.93 | 3 | 0.1 |
| 2025/08/18 | 81.1 | -0.6 | -0.73 | 3,800 | 31,177.21 | 1,778 | 46.79 | 14,595.25 | 46.81 | 14,599.74 | 46.83 | +4.49 | +25.25 | 1 | 0.03 |
| 2025/08/15 | 81.7 | +1 | +1.24 | 3,842 | 31,206.75 | 1,416 | 36.86 | 11,464.08 | 36.74 | 11,492.7 | 36.83 | +28.62 | +202.12 | 0 | 0 |
| 2025/08/14 | 80.7 | +0.1 | +0.12 | 4,089 | 33,098.09 | 1,713 | 41.89 | 13,877.51 | 41.93 | 13,868.3 | 41.9 | -9.21 | -53.77 | 0 | 0 |
| 2025/08/13 | 80.6 | +0.5 | +0.62 | 17,159 | 142,925.48 | 10,254 | 59.76 | 85,128.46 | 59.56 | 85,316.36 | 59.69 | +187.9 | +183.25 | 36 | 0.21 |
| 2025/08/12 | 80.1 | -3 | -3.61 | 11,822 | 94,930.96 | 4,141 | 35.03 | 33,291.48 | 35.07 | 33,229.99 | 35 | -61.49 | -148.49 | 8 | 0.07 |
| 2025/08/11 | 83.1 | +1.6 | +1.96 | 4,434 | 36,919.7 | 1,753 | 39.54 | 14,531.09 | 39.36 | 14,584.75 | 39.5 | +53.66 | +306.1 | 1 | 0.02 |
| 2025/08/08 | 81.5 | +0.1 | +0.12 | 2,423 | 19,875.24 | 1,092 | 45.07 | 8,968.5 | 45.12 | 8,957.72 | 45.07 | -10.78 | -98.72 | 1 | 0.04 |
| 2025/08/07 | 81.4 | +0.6 | +0.74 | 1,716 | 13,913.93 | 755 | 44 | 6,123.82 | 44.01 | 6,125.95 | 44.03 | +2.13 | +28.21 | 0 | 0 |
| 2025/08/06 | 80.8 | -0.3 | -0.37 | 1,798 | 14,574.15 | 789 | 43.88 | 6,396.95 | 43.89 | 6,394.3 | 43.87 | -2.65 | -33.59 | 1 | 0.06 |
| 2025/08/05 | 81.1 | -1.2 | -1.46 | 3,736 | 30,522.58 | 1,481 | 39.64 | 12,116.69 | 39.7 | 12,107.72 | 39.67 | -8.97 | -60.57 | 4 | 0.11 |
| 2025/08/04 | 82.3 | +1.2 | +1.48 | 5,124 | 42,035.03 | 2,514 | 49.06 | 20,551.99 | 48.89 | 20,618.85 | 49.05 | +66.86 | +265.95 | 4 | 0.08 |
| 2025/08/01 | 81.1 | +2.8 | +3.58 | 4,741 | 37,787.26 | 2,306 | 48.64 | 18,302.73 | 48.44 | 18,375.17 | 48.63 | +72.44 | +314.14 | 1 | 0.02 |
| 2025/07/31 | 78.3 | -1.3 | -1.63 | 2,752 | 21,643.79 | 1,010 | 36.7 | 7,960.62 | 36.78 | 7,953.75 | 36.75 | -6.87 | -68.02 | 3 | 0.11 |
| 2025/07/30 | 79.6 | +2 | +2.58 | 5,211 | 41,274.6 | 3,135 | 60.16 | 24,822.17 | 60.14 | 24,845.53 | 60.2 | +23.36 | +74.51 | 2 | 0.04 |
| 2025/07/29 | 77.6 | -1.5 | -1.9 | 2,955 | 23,100.3 | 1,106 | 37.43 | 8,647.74 | 37.44 | 8,658.88 | 37.48 | +11.14 | +100.72 | 6 | 0.2 |
| 2025/07/28 | 79.1 | -1 | -1.25 | 2,758 | 21,982.21 | 1,059 | 38.4 | 8,442.72 | 38.41 | 8,462.75 | 38.5 | +20.03 | +189.14 | 3 | 0.11 |
| 2025/07/25 | 80.1 | -0.7 | -0.87 | 2,540 | 20,469.07 | 1,047 | 41.22 | 8,438.65 | 41.23 | 8,442.54 | 41.25 | +3.89 | +37.15 | 1 | 0.04 |
| 2025/07/24 | 80.8 | -1.7 | -2.06 | 4,588 | 37,309.26 | 1,682 | 36.66 | 13,716.03 | 36.76 | 13,713.11 | 36.76 | -2.92 | -17.36 | 2 | 0.04 |
| 2025/07/23 | 82.5 | -0.9 | -1.08 | 5,887 | 49,048.24 | 2,720 | 46.2 | 22,695.65 | 46.27 | 22,736.12 | 46.35 | +40.47 | +148.79 | 6 | 0.1 |
| 2025/07/22 | 83.4 | -3.9 | -4.47 | 8,596 | 73,614.25 | 4,847 | 56.39 | 41,500.09 | 56.38 | 41,656.51 | 56.59 | +156.42 | +322.72 | 3 | 0.03 |
| 2025/07/21 | 87.3 | -0.1 | -0.11 | 4,456 | 38,908 | 2,404 | 53.95 | 20,983.4 | 53.93 | 21,013.75 | 54.01 | +30.35 | +126.25 | 4 | 0.09 |
| 2025/07/18 | 87.4 | -1.5 | -1.69 | 7,344 | 64,503.25 | 4,110 | 55.96 | 36,096.86 | 55.96 | 36,202.41 | 56.12 | +105.55 | +256.81 | 3 | 0.04 |
| 2025/07/17 | 88.9 | +0.6 | +0.68 | 10,130 | 90,532.82 | 6,137 | 60.58 | 54,817.19 | 60.55 | 54,834.8 | 60.57 | +17.61 | +28.69 | 7 | 0.07 |
| 2025/07/16 | 88.3 | -0.5 | -0.56 | 18,857 | 168,362.68 | 12,059 | 63.95 | 107,774.99 | 64.01 | 107,584.1 | 63.9 | -190.89 | -158.3 | 23 | 0.12 |
| 2025/07/15 | 88.8 | +6.9 | +8.42 | 31,072 | 274,466.6 | 17,716 | 57.02 | 156,029.13 | 56.85 | 156,322.44 | 56.95 | +293.31 | +165.56 | 47 | 0.15 |
| 2025/07/14 | 81.9 | +0.8 | +0.99 | 13,743 | 112,473.5 | 9,711 | 70.66 | 79,458.87 | 70.65 | 79,499.98 | 70.68 | +41.11 | +42.33 | 42 | 0.31 |
| 2025/07/11 | 81.1 | +4.8 | +6.29 | 12,780 | 103,054.47 | 7,270 | 56.89 | 58,503.75 | 56.77 | 58,686.33 | 56.95 | +182.58 | +251.14 | 20 | 0.16 |
| 2025/07/10 | 76.3 | -1.8 | -2.3 | 5,059 | 39,304.43 | 2,897 | 57.26 | 22,495.83 | 57.23 | 22,488.75 | 57.22 | -7.08 | -24.44 | 2 | 0.04 |
| 2025/07/09 | 78.1 | +2.9 | +3.86 | 5,015 | 38,587.88 | 2,628 | 52.4 | 20,171.99 | 52.28 | 20,195.3 | 52.34 | +23.31 | +88.7 | 0 | 0 |
| 2025/07/08 | 75.2 | +1 | +1.35 | 3,897 | 29,091.06 | 2,648 | 67.95 | 19,740.85 | 67.86 | 19,760.58 | 67.93 | +19.73 | +74.51 | 5 | 0.13 |
| 2025/07/07 | 74.2 | +2.1 | +2.91 | 7,569 | 56,699.28 | 5,451 | 72.02 | 40,796 | 71.95 | 40,849.53 | 72.05 | +53.53 | +98.2 | 25 | 0.33 |
| 2025/07/04 | 72.1 | -2.3 | -3.09 | 2,111 | 15,398.26 | 734 | 34.77 | 5,360.5 | 34.81 | 5,361.98 | 34.82 | +1.48 | +20.16 | 1 | 0.05 |
| 2025/07/03 | 74.4 | -0.1 | -0.13 | 1,313 | 9,813.82 | 581 | 44.25 | 4,345.03 | 44.27 | 4,346.93 | 44.29 | +1.9 | +32.7 | 2 | 0.15 |
| 2025/07/02 | 74.5 | +0.5 | +0.68 | 1,902 | 14,065.29 | 1,042 | 54.78 | 7,708.52 | 54.81 | 7,715.63 | 54.86 | +7.11 | +68.23 | 2 | 0.11 |
| 2025/07/01 | 74 | -2.3 | -3.01 | 2,925 | 22,027.51 | 1,095 | 37.44 | 8,262.74 | 37.51 | 8,244.91 | 37.43 | -17.83 | -162.83 | 1 | 0.03 |
| 2025/06/30 | 76.3 | -0.2 | -0.26 | 2,057 | 15,736.8 | 985 | 47.89 | 7,539.05 | 47.91 | 7,542.38 | 47.93 | +3.33 | +33.81 | 0 | 0 |
| 2025/06/27 | 76.5 | +2.4 | +3.24 | 4,974 | 38,267.11 | 2,983 | 59.97 | 22,917.95 | 59.89 | 22,961.83 | 60 | +43.88 | +147.1 | 6 | 0.12 |
| 2025/06/26 | 74.1 | -0.1 | -0.13 | 1,147 | 8,531.5 | 439 | 38.27 | 3,266.12 | 38.28 | 3,265.51 | 38.28 | -0.61 | -13.9 | 0 | 0 |
| 2025/06/25 | 74.2 | -0.7 | -0.93 | 1,696 | 12,717.96 | 713 | 42.04 | 5,350.06 | 42.07 | 5,342.78 | 42.01 | -7.28 | -102.1 | 0 | 0 |
| 2025/06/24 | 74.9 | +2.2 | +3.03 | 2,505 | 18,680.56 | 1,172 | 46.79 | 8,734.76 | 46.76 | 8,740.95 | 46.79 | +6.19 | +52.82 | 0 | 0 |
| 2025/06/23 | 72.7 | -3 | -3.96 | 3,582 | 26,071.9 | 1,609 | 44.92 | 11,700.63 | 44.88 | 11,722.52 | 44.96 | +21.89 | +136.05 | 1 | 0.03 |
| 2025/06/20 | 75.7 | -2.9 | -3.69 | 5,718 | 43,654.47 | 2,546 | 44.53 | 19,443.75 | 44.54 | 19,476.91 | 44.62 | +33.16 | +130.24 | 10 | 0.17 |
| 2025/06/19 | 78.6 | -2.2 | -2.72 | 7,518 | 60,839.93 | 4,936 | 65.66 | 39,917.8 | 65.61 | 39,865.62 | 65.53 | -52.18 | -105.71 | 12 | 0.16 |
| 2025/06/18 | 80.8 | +1.3 | +1.64 | 2,324 | 18,523.49 | 1,147 | 49.35 | 9,147.24 | 49.38 | 9,151.76 | 49.41 | +4.52 | +39.41 | 1 | 0.04 |
| 2025/06/17 | 79.5 | +0.7 | +0.89 | 2,509 | 19,939.99 | 1,219 | 48.59 | 9,693.13 | 48.61 | 9,692.21 | 48.61 | -0.92 | -7.55 | 2 | 0.08 |
| 2025/06/16 | 78.8 | -0.7 | -0.88 | 2,852 | 22,567.7 | 1,247 | 43.72 | 9,870.8 | 43.74 | 9,880.5 | 43.78 | +9.7 | +77.79 | 1 | 0.04 |
| 2025/06/13 | 79.5 | -3.3 | -3.99 | 3,587 | 29,035.15 | 1,486 | 41.43 | 12,039.9 | 41.47 | 12,019.17 | 41.4 | -20.73 | -139.5 | 2 | 0.06 |
| 2025/06/12 | 82.8 | -0.7 | -0.84 | 5,958 | 49,694.28 | 3,484 | 58.48 | 29,063.25 | 58.48 | 29,042.46 | 58.44 | -20.79 | -59.67 | 2 | 0.03 |
| 2025/06/11 | 83.5 | +2.3 | +2.83 | 10,964 | 91,435.99 | 6,229 | 56.81 | 51,940.25 | 56.81 | 51,946.53 | 56.81 | +6.28 | +10.08 | 9 | 0.08 |
| 2025/06/10 | 81.2 | +3.6 | +4.64 | 7,917 | 64,190.14 | 4,057 | 51.24 | 32,803.33 | 51.1 | 32,896.4 | 51.25 | +93.07 | +229.41 | 6 | 0.08 |
| 2025/06/09 | 77.6 | -0.3 | -0.39 | 2,948 | 22,965.82 | 1,928 | 65.4 | 15,025.02 | 65.42 | 15,032.1 | 65.45 | +7.08 | +36.72 | 3 | 0.1 |
| 2025/06/06 | 77.9 | +0 | +0 | 3,755 | 29,407.91 | 2,482 | 66.1 | 19,429.54 | 66.07 | 19,444.2 | 66.12 | +14.66 | +59.07 | 4 | 0.11 |
| 2025/06/05 | 77.9 | -2.3 | -2.87 | 3,723 | 29,488.95 | 1,670 | 44.86 | 13,228.46 | 44.86 | 13,225.65 | 44.85 | -2.81 | -16.83 | 2 | 0.05 |
| 2025/06/04 | 80.2 | +0.3 | +0.38 | 4,316 | 34,970.59 | 2,614 | 60.57 | 21,177.43 | 60.56 | 21,166.44 | 60.53 | -10.99 | -42.04 | 5 | 0.12 |
| 2025/06/03 | 79.9 | +1 | +1.27 | 4,039 | 32,081.73 | 2,812 | 69.62 | 22,330.16 | 69.6 | 22,349.77 | 69.67 | +19.61 | +69.74 | 6 | 0.15 |
| 2025/06/02 | 78.9 | -1.7 | -2.11 | 4,486 | 35,283.95 | 2,453 | 54.68 | 19,299.08 | 54.7 | 19,323.87 | 54.77 | +24.79 | +101.06 | 9 | 0.2 |
| 2025/05/29 | 80.6 | -1.7 | -2.07 | 8,444 | 68,744.85 | 5,315 | 62.94 | 43,256.4 | 62.92 | 43,271.24 | 62.94 | +14.84 | +27.92 | 4 | 0.05 |
| 2025/05/28 | 82.3 | +2.5 | +3.13 | 19,607 | 166,985.14 | 14,456 | 73.73 | 123,253.74 | 73.81 | 122,666.78 | 73.46 | -586.96 | -406.03 | 37 | 0.19 |
| 2025/05/27 | 79.8 | -3.3 | -3.97 | 10,917 | 88,305.76 | 6,542 | 59.92 | 52,892.13 | 59.9 | 52,928 | 59.94 | +35.87 | +54.83 | 11 | 0.1 |
| 2025/05/26 | 83.1 | -2.5 | -2.92 | 7,778 | 64,991.81 | 4,282 | 55.05 | 35,784.4 | 55.06 | 35,788.91 | 55.07 | +4.51 | +10.53 | 3 | 0.04 |
| 2025/05/23 | 85.6 | -3.9 | -4.36 | 19,248 | 167,203.71 | 11,618 | 60.36 | 100,845.47 | 60.31 | 100,813.65 | 60.29 | -31.82 | -27.39 | 20 | 0.1 |
| 2025/05/22 | 89.5 | +1.3 | +1.47 | 23,845 | 210,925.19 | 16,329 | 68.48 | 144,234.1 | 68.38 | 144,509.36 | 68.51 | +275.26 | +168.57 | 41 | 0.17 |
| 2025/05/21 | 88.2 | +3.3 | +3.89 | 16,390 | 142,279.76 | 10,914 | 66.59 | 94,571.23 | 66.47 | 94,700.9 | 66.56 | +129.67 | +118.81 | 10 | 0.06 |
| 2025/05/20 | 84.9 | +1.8 | +2.17 | 14,823 | 126,856.12 | 10,331 | 69.7 | 88,398.88 | 69.68 | 88,391.61 | 69.68 | -7.27 | -7.04 | 7 | 0.05 |
| 2025/05/19 | 83.1 | -0.1 | -0.12 | 14,779 | 125,620.29 | 11,096 | 75.08 | 94,305.64 | 75.07 | 94,259.07 | 75.03 | -46.57 | -41.97 | 16 | 0.11 |
| 2025/05/16 | 83.2 | -1.5 | -1.77 | 7,959 | 66,986.94 | 5,157 | 64.79 | 43,400.34 | 64.79 | 43,443.01 | 64.85 | +42.67 | +82.74 | 4 | 0.05 |
| 2025/05/15 | 84.7 | -1.1 | -1.28 | 8,413 | 71,395.74 | 5,208 | 61.9 | 44,209.58 | 61.92 | 44,253.43 | 61.98 | +43.85 | +84.2 | 7 | 0.08 |
| 2025/05/14 | 85.8 | +0.4 | +0.47 | 12,077 | 103,666.24 | 8,026 | 66.46 | 68,882.52 | 66.45 | 68,921.89 | 66.48 | +39.37 | +49.05 | 21 | 0.17 |
| 2025/05/13 | 85.4 | -2.4 | -2.73 | 21,773 | 191,115.07 | 13,614 | 62.53 | 119,487.76 | 62.52 | 119,330.73 | 62.44 | -157.03 | -115.34 | 32 | 0.15 |
| 2025/05/12 | 87.8 | +3.2 | +3.78 | 33,586 | 299,586.3 | 23,536 | 70.08 | 209,735.94 | 70.01 | 210,035.59 | 70.11 | +299.65 | +127.32 | 76 | 0.23 |
| 2025/05/09 | 84.6 | -2.9 | -3.31 | 22,432 | 191,699.14 | 15,883 | 70.81 | 135,705.32 | 70.79 | 135,812.31 | 70.85 | +106.99 | +67.36 | 64 | 0.29 |
| 2025/05/08 | 87.5 | +1.6 | +1.86 | 24,472 | 215,256 | 18,991 | 77.6 | 166,998.9 | 77.58 | 167,023.32 | 77.59 | +24.42 | +12.86 | 78 | 0.32 |
| 2025/05/07 | 85.9 | -2.4 | -2.72 | 36,222 | 318,457.03 | 27,573 | 76.12 | 242,352.86 | 76.1 | 242,722 | 76.22 | +369.14 | +133.88 | 58 | 0.16 |
| 2025/05/06 | 88.3 | +0.7 | +0.8 | 87,229 | 780,414.29 | 71,503 | 81.97 | 639,512.75 | 81.95 | 639,521.18 | 81.95 | +8.43 | +1.18 | 112 | 0.13 |
| 2025/05/05 | 87.6 | +5 | +6.05 | 61,477 | 513,972.73 | 48,066 | 78.19 | 400,859.28 | 77.99 | 401,689.86 | 78.15 | +830.58 | +172.8 | 116 | 0.19 |
| 2025/05/02 | 82.6 | +7.5 | +9.99 | 26,672 | 212,344.32 | 16,219 | 60.81 | 127,943.71 | 60.25 | 129,073.66 | 60.79 | +1,129.95 | +696.68 | 26 | 0.1 |
| 2025/04/30 | 75.1 | +0.2 | +0.27 | 23,323 | 177,446.04 | 16,810 | 72.07 | 127,783.7 | 72.01 | 128,050.06 | 72.16 | +266.36 | +158.45 | 43 | 0.18 |
| 2025/04/29 | 74.9 | +5.3 | +7.61 | 21,038 | 153,663.26 | 13,956 | 66.34 | 101,657.35 | 66.16 | 102,172.14 | 66.49 | +514.79 | +368.87 | 35 | 0.17 |
| 2025/04/28 | 69.6 | +0.2 | +0.29 | 5,746 | 39,787.67 | 3,273 | 56.96 | 22,661.77 | 56.96 | 22,687.02 | 57.02 | +25.25 | +77.15 | 6 | 0.1 |
| 2025/04/25 | 69.4 | +0.2 | +0.29 | 14,769 | 104,398.16 | 9,443 | 63.94 | 66,702.35 | 63.89 | 66,663.04 | 63.85 | -39.31 | -41.63 | 19 | 0.13 |
| 2025/04/24 | 69.2 | +2.3 | +3.44 | 15,614 | 108,242.11 | 10,379 | 66.47 | 71,794.79 | 66.33 | 71,968.39 | 66.49 | +173.6 | +167.26 | 25 | 0.16 |
| 2025/04/23 | 66.9 | +3.5 | +5.52 | 8,446 | 56,328.47 | 5,209 | 61.67 | 34,680.72 | 61.57 | 34,792.39 | 61.77 | +111.67 | +214.38 | 13 | 0.15 |
| 2025/04/22 | 63.4 | +0 | +0 | 6,938 | 44,586.61 | 5,134 | 74 | 32,981.77 | 73.97 | 33,011.18 | 74.04 | +29.41 | +57.28 | 23 | 0.33 |
| 2025/04/21 | 63.4 | -3.8 | -5.65 | 8,392 | 54,351.85 | 5,332 | 63.54 | 34,574.06 | 63.61 | 34,569.89 | 63.6 | -4.17 | -7.82 | 3 | 0.04 |
| 2025/04/18 | 67.2 | -0.2 | -0.3 | 13,137 | 88,498.66 | 9,640 | 73.38 | 64,920.13 | 73.36 | 64,958.95 | 73.4 | +38.82 | +40.27 | 28 | 0.21 |
| 2025/04/17 | 67.4 | -2.7 | -3.85 | 15,936 | 108,486.85 | 11,321 | 71.04 | 77,020.92 | 71 | 77,087.68 | 71.06 | +66.76 | +58.97 | 19 | 0.12 |
| 2025/04/16 | 70.1 | +0.9 | +1.3 | 22,999 | 161,027.51 | 17,261 | 75.05 | 120,821.83 | 75.03 | 120,924.35 | 75.1 | +102.52 | +59.39 | 18 | 0.08 |
| 2025/04/15 | 69.2 | +2.7 | +4.06 | 22,802 | 154,150.6 | 18,391 | 80.66 | 124,279.71 | 80.62 | 124,345.86 | 80.67 | +66.15 | +35.97 | 44 | 0.19 |
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。
