6126
20.5
TWD+1.85 (9.92%)
2025.04.10收盤
信音－現股當沖
信音最新現股當沖狀況
整理信音最新(2025/04/10) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的17.99%。當日現股當沖之總損益為+1.74萬元、每張平均損益則為+304元。
開盤價
19.65
收盤價
20.5
當日範圍
19.65 - 20.5
成交張數
317
開盤價(昨)
20.7
收盤價(昨)
18.65
昨日範圍
18.65 - 20.7
成交張數(昨)
1,462
成交金額
641.15萬
成交金額(昨)
2800.29萬
52週範圍
18.65 - 40.85
發行股數
1億
市值
26億
現股當沖－歷史逐日資訊
開盤價
19.65
收盤價
20.5
成交張數
317
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 | 20.5 | +1.85 | +9.92 | 317 | 640.66 | 57 | 17.99 | 114.46 | 17.87 | 116.19 | 18.14 | +1.74 | +304.39 | 0 | 0 |
| 2025/04/09 | 18.65 | -2.05 | -9.9 | 1,462 | 2,800.18 | 399 | 27.29 | 760.86 | 27.17 | 775.32 | 27.69 | +14.46 | +362.28 | 0 | 0 |
| 2025/04/08 | 20.7 | -2.25 | -9.8 | 1,706 | 3,540.78 | 221 | 12.95 | 459.38 | 12.97 | 459.33 | 12.97 | -0.05 | -2.26 | 0 | 0 |
| 2025/04/07 | 22.95 | -2.55 | -10 | 85 | 195.95 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 25.5 | +0.15 | +0.59 | 198 | 503.52 | 22 | 11.12 | 56.02 | 11.13 | 55.94 | 11.11 | -0.09 | -38.64 | 0 | 0 |
| 2025/04/01 | 25.35 | +0 | +0 | 326 | 829.26 | 59 | 18.07 | 149.75 | 18.06 | 149.62 | 18.04 | -0.12 | -21.19 | 0 | 0 |
| 2025/03/31 | 25.35 | -1.15 | -4.34 | 1,146 | 2,934.67 | 109 | 9.51 | 281.76 | 9.6 | 279.36 | 9.52 | -2.4 | -220.64 | 0 | 0 |
| 2025/03/28 | 26.5 | -0.55 | -2.03 | 542 | 1,436.45 | 7 | 1.29 | 18.5 | 1.29 | 18.55 | 1.29 | +0.04 | +64.29 | 0 | 0 |
| 2025/03/27 | 27.05 | -0.25 | -0.92 | 172 | 466.97 | 14 | 8.12 | 37.88 | 8.11 | 37.92 | 8.12 | +0.04 | +28.57 | 0 | 0 |
| 2025/03/26 | 27.3 | +0.05 | +0.18 | 153 | 419.68 | 22 | 14.35 | 60.39 | 14.39 | 60.3 | 14.37 | -0.09 | -38.64 | 0 | 0 |
| 2025/03/25 | 27.25 | -0.45 | -1.62 | 232 | 635.5 | 29 | 12.51 | 79.47 | 12.51 | 79.96 | 12.58 | +0.49 | +168.97 | 0 | 0 |
| 2025/03/24 | 27.7 | -0.4 | -1.42 | 152 | 424.29 | 7 | 4.6 | 19.57 | 4.61 | 19.61 | 4.62 | +0.04 | +57.14 | 0 | 0 |
| 2025/03/21 | 28.1 | +0.15 | +0.54 | 195 | 548.48 | 10 | 5.12 | 28.02 | 5.11 | 28.11 | 5.12 | +0.08 | +80 | 0 | 0 |
| 2025/03/20 | 27.95 | +0.35 | +1.27 | 161 | 446.26 | 10 | 6.23 | 27.86 | 6.24 | 27.84 | 6.24 | -0.01 | -15 | 0 | 0 |
| 2025/03/19 | 27.6 | +0.05 | +0.18 | 269 | 746.16 | 47 | 17.49 | 130.58 | 17.5 | 130.75 | 17.52 | +0.17 | +37.23 | 0 | 0 |
| 2025/03/18 | 27.55 | -0.05 | -0.18 | 96 | 265.57 | 5 | 5.2 | 13.79 | 5.19 | 13.79 | 5.19 | -0.01 | -10 | 0 | 0 |
| 2025/03/17 | 27.6 | +0.4 | +1.47 | 215 | 593.5 | 22 | 10.22 | 60.67 | 10.22 | 60.75 | 10.24 | +0.07 | +34.09 | 0 | 0 |
| 2025/03/14 | 27.2 | +0.3 | +1.12 | 265 | 719.96 | 66 | 24.88 | 178.92 | 24.85 | 178.82 | 24.84 | -0.1 | -15.15 | 0 | 0 |
| 2025/03/13 | 26.9 | -0.4 | -1.47 | 166 | 453.46 | 38 | 22.92 | 103.67 | 22.86 | 104.48 | 23.04 | +0.82 | +215.79 | 0 | 0 |
| 2025/03/12 | 27.3 | +0.4 | +1.49 | 324 | 887.13 | 53 | 16.36 | 144.53 | 16.29 | 145.23 | 16.37 | +0.69 | +131.13 | 0 | 0 |
| 2025/03/11 | 26.9 | +0.05 | +0.19 | 390 | 1,035.11 | 103 | 26.38 | 274.25 | 26.49 | 273.12 | 26.39 | -1.12 | -108.74 | 0 | 0 |
| 2025/03/10 | 26.85 | +0.1 | +0.37 | 222 | 597.34 | 19 | 8.56 | 50.94 | 8.53 | 51.25 | 8.58 | +0.32 | +165.79 | 0 | 0 |
| 2025/03/07 | 26.75 | -0.55 | -2.01 | 508 | 1,368.72 | 53 | 10.44 | 143.62 | 10.49 | 142.91 | 10.44 | -0.72 | -135.85 | 0 | 0 |
| 2025/03/06 | 27.3 | -0.4 | -1.44 | 284 | 779.8 | 69 | 24.31 | 190.27 | 24.4 | 189.69 | 24.32 | -0.58 | -84.78 | 0 | 0 |
| 2025/03/05 | 27.7 | +0.1 | +0.36 | 134 | 371.81 | 19 | 14.15 | 52.54 | 14.13 | 52.6 | 14.15 | +0.06 | +31.58 | 0 | 0 |
| 2025/03/04 | 27.6 | +0.3 | +1.1 | 186 | 509.26 | 31 | 16.69 | 84.83 | 16.66 | 84.94 | 16.68 | +0.1 | +32.26 | 0 | 0 |
| 2025/03/03 | 27.3 | -0.45 | -1.62 | 208 | 568.11 | 19 | 9.14 | 51.8 | 9.12 | 51.98 | 9.15 | +0.17 | +92.11 | 0 | 0 |
| 2025/02/27 | 27.75 | -0.25 | -0.89 | 159 | 443.3 | 13 | 8.19 | 36.35 | 8.2 | 36.27 | 8.18 | -0.09 | -65.38 | 0 | 0 |
| 2025/02/26 | 28 | -0.1 | -0.36 | 108 | 302.47 | 4 | 3.71 | 11.22 | 3.71 | 11.23 | 3.71 | +0.01 | +37.5 | 0 | 0 |
| 2025/02/25 | 28.1 | -0.35 | -1.23 | 187 | 525.37 | 15 | 8.02 | 42.22 | 8.04 | 42.13 | 8.02 | -0.08 | -53.33 | 0 | 0 |
| 2025/02/24 | 28.45 | -0.05 | -0.18 | 112 | 320.19 | 7 | 6.24 | 19.91 | 6.22 | 19.97 | 6.24 | +0.06 | +78.57 | 0 | 0 |
| 2025/02/21 | 28.5 | +0 | +0 | 185 | 527.35 | 10 | 5.4 | 28.44 | 5.39 | 28.52 | 5.41 | +0.08 | +80 | 0 | 0 |
| 2025/02/20 | 28.5 | -0.05 | -0.18 | 191 | 545.66 | 22 | 11.52 | 62.96 | 11.54 | 62.85 | 11.52 | -0.11 | -50 | 0 | 0 |
| 2025/02/19 | 28.55 | +0.2 | +0.71 | 281 | 800.95 | 18 | 6.4 | 51.15 | 6.39 | 51.41 | 6.42 | +0.27 | +147.22 | 0 | 0 |
| 2025/02/18 | 28.35 | -0.3 | -1.05 | 322 | 916.59 | 28 | 8.7 | 79.87 | 8.71 | 79.96 | 8.72 | +0.09 | +32.14 | 2 | 0.62 |
| 2025/02/17 | 28.65 | +0.6 | +2.14 | 427 | 1,211.13 | 44 | 10.3 | 124 | 10.24 | 124.83 | 10.31 | +0.82 | +187.5 | 0 | 0 |
| 2025/02/14 | 28.05 | +0.3 | +1.08 | 255 | 713.86 | 66 | 25.85 | 184.56 | 25.85 | 184.5 | 25.85 | -0.06 | -8.33 | 0 | 0 |
| 2025/02/13 | 27.75 | +0.2 | +0.73 | 179 | 498.22 | 24 | 13.44 | 66.9 | 13.43 | 66.89 | 13.43 | -0.01 | -4.17 | 0 | 0 |
| 2025/02/12 | 27.55 | -0.2 | -0.72 | 215 | 597.7 | 44 | 20.42 | 122.16 | 20.44 | 122.03 | 20.42 | -0.13 | -29.55 | 0 | 0 |
| 2025/02/11 | 27.75 | +0 | +0 | 204 | 566.57 | 15 | 7.36 | 41.77 | 7.37 | 41.76 | 7.37 | -0.02 | -13.33 | 0 | 0 |
| 2025/02/10 | 27.75 | -0.45 | -1.6 | 124 | 346.35 | 11 | 8.84 | 30.57 | 8.83 | 30.64 | 8.85 | +0.07 | +59.09 | 0 | 0 |
| 2025/02/07 | 28.2 | +0.45 | +1.62 | 268 | 753.53 | 26 | 9.69 | 72.69 | 9.65 | 73.17 | 9.71 | +0.49 | +188.46 | 0 | 0 |
| 2025/02/06 | 27.75 | +0.45 | +1.65 | 216 | 595.15 | 25 | 11.6 | 68.83 | 11.57 | 68.93 | 11.58 | +0.1 | +38 | 0 | 0 |
| 2025/02/05 | 27.3 | +0.25 | +0.92 | 207 | 567.28 | 27 | 13.04 | 73.77 | 13 | 74.03 | 13.05 | +0.27 | +98.15 | 0 | 0 |
| 2025/02/04 | 27.05 | -0.05 | -0.18 | 195 | 527.11 | 31 | 15.92 | 84.06 | 15.95 | 84.33 | 16 | +0.26 | +83.87 | 0 | 0 |
| 2025/02/03 | 27.1 | -0.7 | -2.52 | 190 | 510.31 | 30 | 15.8 | 80.39 | 15.75 | 81.06 | 15.89 | +0.68 | +226.67 | 0 | 0 |
| 2025/01/22 | 27.8 | +0.15 | +0.54 | 173 | 478.88 | 14 | 8.11 | 38.78 | 8.1 | 38.87 | 8.12 | +0.08 | +57.14 | 0 | 0 |
| 2025/01/21 | 27.65 | -0.3 | -1.07 | 110 | 306.74 | 23 | 20.83 | 64.1 | 20.9 | 64.08 | 20.89 | -0.02 | -8.7 | 0 | 0 |
| 2025/01/20 | 27.95 | +0.7 | +2.57 | 245 | 677.92 | 53 | 21.59 | 145.63 | 21.48 | 146.94 | 21.68 | +1.31 | +247.17 | 0 | 0 |
| 2025/01/17 | 27.25 | -0.25 | -0.91 | 111 | 302.33 | 14 | 12.64 | 38.19 | 12.63 | 38.29 | 12.67 | +0.1 | +71.43 | 0 | 0 |
| 2025/01/16 | 27.5 | -0.1 | -0.36 | 200 | 552.28 | 26 | 12.99 | 71.75 | 12.99 | 71.71 | 12.98 | -0.04 | -13.46 | 0 | 0 |
| 2025/01/15 | 27.6 | +0.4 | +1.47 | 192 | 526.69 | 48 | 25.01 | 131.44 | 24.96 | 131.71 | 25.01 | +0.27 | +55.21 | 0 | 0 |
| 2025/01/14 | 27.2 | +0.9 | +3.42 | 353 | 948.99 | 147 | 41.69 | 395.65 | 41.69 | 395.79 | 41.71 | +0.14 | +9.52 | 0 | 0 |
| 2025/01/13 | 26.3 | -1.5 | -5.4 | 855 | 2,242.14 | 203 | 23.75 | 530.07 | 23.64 | 533.25 | 23.78 | +3.19 | +156.9 | 0 | 0 |
| 2025/01/10 | 27.8 | -0.2 | -0.71 | 306 | 850.27 | 22 | 7.2 | 61.3 | 7.21 | 61.35 | 7.22 | +0.06 | +25 | 0 | 0 |
| 2025/01/09 | 28 | -0.05 | -0.18 | 594 | 1,668.89 | 154 | 25.92 | 432.36 | 25.91 | 433.38 | 25.97 | +1.03 | +66.88 | 0 | 0 |
| 2025/01/08 | 28.05 | -0.05 | -0.18 | 341 | 955.42 | 94 | 27.56 | 263.26 | 27.55 | 263.36 | 27.56 | +0.09 | +9.57 | 0 | 0 |
| 2025/01/07 | 28.1 | -0.25 | -0.88 | 497 | 1,400.03 | 79 | 15.91 | 222.81 | 15.92 | 223.15 | 15.94 | +0.33 | +41.77 | 0 | 0 |
| 2025/01/06 | 28.35 | +0 | +0 | 229 | 648.5 | 34 | 14.86 | 96.61 | 14.9 | 96.48 | 14.88 | -0.13 | -38.24 | 0 | 0 |
| 2025/01/03 | 28.35 | -0.55 | -1.9 | 324 | 927.75 | 56 | 17.27 | 160.61 | 17.31 | 160.41 | 17.29 | -0.2 | -36.61 | 0 | 0 |
| 2025/01/02 | 28.9 | -0.65 | -2.2 | 522 | 1,497.05 | 43 | 8.24 | 122.91 | 8.21 | 123.86 | 8.27 | +0.95 | +220.93 | 0 | 0 |
| 2024/12/31 | 29.55 | +0.65 | +2.25 | 846 | 2,481.4 | 489 | 57.78 | 1,435.01 | 57.83 | 1,438.85 | 57.99 | +3.85 | +78.63 | 0 | 0 |
| 2024/12/30 | 28.9 | -0.25 | -0.86 | 324 | 937.57 | 13 | 4.01 | 37.65 | 4.02 | 37.77 | 4.03 | +0.12 | +92.31 | 0 | 0 |
| 2024/12/27 | 29.15 | -0.1 | -0.34 | 188 | 551.15 | 21 | 11.15 | 61.49 | 11.16 | 61.85 | 11.22 | +0.35 | +169.05 | 0 | 0 |
| 2024/12/26 | 29.25 | -0.1 | -0.34 | 270 | 796.22 | 67 | 24.8 | 196.93 | 24.73 | 197.51 | 24.81 | +0.58 | +87.31 | 0 | 0 |
| 2024/12/25 | 29.35 | +0.1 | +0.34 | 227 | 663.48 | 53 | 23.39 | 155.06 | 23.37 | 155.41 | 23.42 | +0.34 | +65.09 | 0 | 0 |
| 2024/12/24 | 29.25 | -0.35 | -1.18 | 314 | 925.23 | 84 | 26.77 | 247.53 | 26.75 | 248.16 | 26.82 | +0.63 | +75 | 0 | 0 |
| 2024/12/23 | 29.6 | +0.55 | +1.89 | 922 | 2,756.4 | 490 | 53.16 | 1,468.89 | 53.29 | 1,468.96 | 53.29 | +0.07 | +1.33 | 2 | 0.22 |
| 2024/12/20 | 29.05 | +0.05 | +0.17 | 517 | 1,512.46 | 94 | 18.18 | 275.2 | 18.2 | 275.58 | 18.22 | +0.38 | +39.89 | 0 | 0 |
| 2024/12/19 | 29 | +0 | +0 | 258 | 742.18 | 54 | 20.92 | 155.25 | 20.92 | 155.47 | 20.95 | +0.21 | +39.81 | 0 | 0 |
| 2024/12/18 | 29 | -0.05 | -0.17 | 419 | 1,217.96 | 109 | 26.02 | 316.65 | 26 | 317.27 | 26.05 | +0.61 | +56.42 | 1 | 0.24 |
| 2024/12/17 | 29.05 | +0.1 | +0.35 | 259 | 752.95 | 33 | 12.76 | 95.9 | 12.74 | 96.08 | 12.76 | +0.17 | +53.03 | 0 | 0 |
| 2024/12/16 | 28.95 | -0.3 | -1.03 | 544 | 1,579.67 | 36 | 6.62 | 105.01 | 6.65 | 104.88 | 6.64 | -0.13 | -36.11 | 0 | 0 |
| 2024/12/13 | 29.25 | -0.7 | -2.34 | 734 | 2,160.09 | 56 | 7.63 | 164.98 | 7.64 | 165.71 | 7.67 | +0.72 | +129.46 | 0 | 0 |
| 2024/12/12 | 29.95 | +0.05 | +0.17 | 505 | 1,530.74 | 199 | 39.4 | 603.34 | 39.41 | 603.58 | 39.43 | +0.24 | +12.31 | 0 | 0 |
| 2024/12/11 | 29.9 | -0.2 | -0.66 | 615 | 1,845.07 | 79 | 12.84 | 237.53 | 12.87 | 237.62 | 12.88 | +0.09 | +10.76 | 0 | 0 |
| 2024/12/10 | 30.1 | -0.15 | -0.5 | 526 | 1,601.41 | 199 | 37.86 | 608.35 | 37.99 | 606 | 37.84 | -2.35 | -118.34 | 0 | 0 |
| 2024/12/09 | 30.25 | +0.05 | +0.17 | 507 | 1,526.1 | 134 | 26.46 | 404.04 | 26.47 | 403.82 | 26.46 | -0.21 | -15.67 | 0 | 0 |
| 2024/12/06 | 30.2 | -0.1 | -0.33 | 382 | 1,157.94 | 48 | 12.56 | 145.46 | 12.56 | 145.69 | 12.58 | +0.23 | +48.96 | 1 | 0.26 |
| 2024/12/05 | 30.3 | -0.2 | -0.66 | 309 | 940.77 | 33 | 10.67 | 100.49 | 10.68 | 100.5 | 10.68 | +0.01 | +4.55 | 0 | 0 |
| 2024/12/04 | 30.5 | +0.3 | +0.99 | 433 | 1,323.74 | 79 | 18.22 | 241 | 18.21 | 240.88 | 18.2 | -0.11 | -13.92 | 1 | 0.23 |
| 2024/12/03 | 30.2 | +0.1 | +0.33 | 447 | 1,360.89 | 108 | 24.19 | 329.3 | 24.2 | 329.7 | 24.23 | +0.4 | +37.04 | 0 | 0 |
| 2024/12/02 | 30.1 | -0.35 | -1.15 | 505 | 1,527.77 | 40 | 7.93 | 121.14 | 7.93 | 121.75 | 7.97 | +0.61 | +153.75 | 0 | 0 |
| 2024/11/29 | 30.45 | +0.25 | +0.83 | 392 | 1,188.14 | 78 | 19.91 | 236.25 | 19.88 | 236.53 | 19.91 | +0.28 | +35.9 | 0 | 0 |
| 2024/11/28 | 30.2 | -0.25 | -0.82 | 783 | 2,366.01 | 109 | 13.92 | 329.62 | 13.93 | 330.33 | 13.96 | +0.71 | +65.14 | 0 | 0 |
| 2024/11/27 | 30.45 | -1.1 | -3.49 | 1,559 | 4,807.32 | 585 | 37.52 | 1,808.51 | 37.62 | 1,801.97 | 37.48 | -6.53 | -111.62 | 0 | 0 |
| 2024/11/26 | 31.55 | -0.3 | -0.94 | 582 | 1,848.27 | 148 | 25.43 | 471.19 | 25.49 | 469.92 | 25.42 | -1.27 | -85.81 | 0 | 0 |
| 2024/11/25 | 31.85 | -0.15 | -0.47 | 592 | 1,901.88 | 146 | 24.66 | 470.15 | 24.72 | 468.96 | 24.66 | -1.2 | -81.85 | 0 | 0 |
| 2024/11/22 | 32 | -0.5 | -1.54 | 1,041 | 3,376.9 | 275 | 26.42 | 894.71 | 26.5 | 891.98 | 26.41 | -2.73 | -99.45 | 7 | 0.67 |
| 2024/11/21 | 32.5 | -0.2 | -0.61 | 905 | 2,940.74 | 315 | 34.81 | 1,025.18 | 34.86 | 1,024.41 | 34.84 | -0.77 | -24.29 | 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。
