6667
266.5
TWD+7.00 (2.70%)
2025.09.18收盤
信紘科－現股當沖
信紘科最新現股當沖狀況
整理信紘科最新(2025/09/18) 當沖狀況。整體成交張數為137張，佔整體市場成交張數的29.46%。當日現股當沖之總損益為+17.6萬元、每張平均損益則為+1,285元。
開盤價
262
收盤價
266.5
當日範圍
259 - 267
成交張數
465
開盤價(昨)
264
收盤價(昨)
259.5
昨日範圍
258.5 - 264
成交張數(昨)
498
成交金額
1.22億
成交金額(昨)
1.30億
52週範圍
150.5 - 301
發行股數
4928萬
市值
131億
現股當沖－歷史逐日資訊
開盤價
262
收盤價
266.5
成交張數
465
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(%) | ||||||
| 2025/09/18 | 266.5 | +7 | +2.7 | 465 | 12,228.2 | 137 | 29.46 | 3,591.45 | 29.37 | 3,609.05 | 29.51 | +17.6 | +1,284.67 | 0 | 0 |
| 2025/09/17 | 259.5 | -3 | -1.14 | 498 | 12,993.8 | 108 | 21.69 | 2,818.85 | 21.69 | 2,819.6 | 21.7 | +0.75 | +69.44 | 0 | 0 |
| 2025/09/16 | 262.5 | -1.5 | -0.57 | 579 | 15,193.1 | 199 | 34.37 | 5,226.9 | 34.4 | 5,231 | 34.43 | +4.1 | +206.03 | 0 | 0 |
| 2025/09/15 | 264 | -0.5 | -0.19 | 553 | 14,645.8 | 170 | 30.74 | 4,494.6 | 30.69 | 4,510.75 | 30.8 | +16.15 | +950 | 0 | 0 |
| 2025/09/12 | 264.5 | -3.5 | -1.31 | 1,106 | 29,546.3 | 409 | 36.98 | 10,934 | 37.01 | 10,957.15 | 37.08 | +23.15 | +566.01 | 0 | 0 |
| 2025/09/11 | 268 | -20 | -6.94 | 3,161 | 86,087.8 | 824 | 26.07 | 22,450.75 | 26.08 | 22,504.6 | 26.14 | +53.85 | +653.52 | 2 | 0.06 |
| 2025/09/10 | 288 | -0.5 | -0.17 | 1,181 | 34,134.9 | 431 | 36.49 | 12,444.35 | 36.46 | 12,471.65 | 36.54 | +27.3 | +633.41 | 2 | 0.17 |
| 2025/09/09 | 288.5 | +0.5 | +0.17 | 2,179 | 63,419.5 | 1,077 | 49.43 | 31,344.8 | 49.42 | 31,376.75 | 49.47 | +31.95 | +296.66 | 0 | 0 |
| 2025/09/08 | 288 | +2 | +0.7 | 1,089 | 31,334.25 | 474 | 43.53 | 13,635.95 | 43.52 | 13,644 | 43.54 | +8.05 | +169.83 | 0 | 0 |
| 2025/09/05 | 286 | +6 | +2.14 | 1,294 | 37,029.85 | 503 | 38.87 | 14,352.8 | 38.76 | 14,375.1 | 38.82 | +22.3 | +443.34 | 1 | 0.08 |
| 2025/09/04 | 280 | -4 | -1.41 | 1,299 | 36,858.55 | 487 | 37.49 | 13,814.35 | 37.48 | 13,853.3 | 37.59 | +38.95 | +799.79 | 0 | 0 |
| 2025/09/03 | 284 | +7.5 | +2.71 | 1,370 | 38,529.65 | 513 | 37.45 | 14,395.35 | 37.36 | 14,426.85 | 37.44 | +31.5 | +614.04 | 0 | 0 |
| 2025/09/02 | 276.5 | -13.5 | -4.66 | 3,558 | 99,937.05 | 1,486 | 41.77 | 41,724.7 | 41.75 | 41,903.8 | 41.93 | +179.1 | +1,205.25 | 0 | 0 |
| 2025/09/01 | 290 | -11 | -3.65 | 8,199 | 243,329.8 | 4,527 | 55.21 | 134,363.1 | 55.22 | 134,461.55 | 55.26 | +98.45 | +217.47 | 6 | 0.07 |
| 2025/08/29 | 301 | +27 | +9.85 | 6,458 | 187,662.65 | 3,040 | 47.07 | 87,520.6 | 46.64 | 88,255.65 | 47.03 | +735.05 | +2,417.93 | 5 | 0.08 |
| 2025/08/28 | 274 | -3.5 | -1.26 | 1,359 | 37,465.3 | 486 | 35.76 | 13,405.05 | 35.78 | 13,411.75 | 35.8 | +6.7 | +137.86 | 0 | 0 |
| 2025/08/27 | 277.5 | +4 | +1.46 | 1,887 | 51,937.2 | 613 | 32.49 | 16,840.4 | 32.42 | 16,885.95 | 32.51 | +45.55 | +743.07 | 1 | 0.05 |
| 2025/08/26 | 273.5 | +5 | +1.86 | 2,648 | 72,095.7 | 1,241 | 46.87 | 33,809.05 | 46.89 | 33,783.7 | 46.86 | -25.35 | -204.27 | 6 | 0.23 |
| 2025/08/25 | 268.5 | +9 | +3.47 | 1,481 | 39,813.7 | 552 | 37.27 | 14,816.5 | 37.21 | 14,834.85 | 37.26 | +18.35 | +332.43 | 0 | 0 |
| 2025/08/22 | 259.5 | -4 | -1.52 | 805 | 21,196 | 264 | 32.8 | 6,966.3 | 32.87 | 6,966.4 | 32.87 | +0.1 | +3.79 | 0 | 0 |
| 2025/08/21 | 263.5 | +4 | +1.54 | 1,107 | 29,436.3 | 542 | 48.96 | 14,419.05 | 48.98 | 14,390.7 | 48.89 | -28.35 | -523.06 | 0 | 0 |
| 2025/08/20 | 259.5 | -6 | -2.26 | 1,101 | 28,630.15 | 512 | 46.5 | 13,328.5 | 46.55 | 13,344.6 | 46.61 | +16.1 | +314.45 | 3 | 0.27 |
| 2025/08/19 | 265.5 | +1 | +0.38 | 1,236 | 32,873.55 | 606 | 49.03 | 16,089.5 | 48.94 | 16,136.15 | 49.09 | +46.65 | +769.8 | 0 | 0 |
| 2025/08/18 | 264.5 | -5.5 | -2.04 | 2,022 | 53,236.5 | 880 | 43.52 | 23,192.1 | 43.56 | 23,234.5 | 43.64 | +42.4 | +481.82 | 6 | 0.3 |
| 2025/08/15 | 270 | +2 | +0.75 | 1,718 | 46,615.7 | 671 | 39.06 | 18,179 | 39 | 18,192.75 | 39.03 | +13.75 | +204.92 | 30 | 1.75 |
| 2025/08/14 | 268 | +4 | +1.52 | 1,760 | 47,230.9 | 691 | 39.26 | 18,528.85 | 39.23 | 18,545.5 | 39.27 | +16.65 | +240.96 | 2 | 0.11 |
| 2025/08/13 | 264 | -6 | -2.22 | 2,328 | 62,192.7 | 950 | 40.81 | 25,469.35 | 40.95 | 25,446.8 | 40.92 | -22.55 | -237.37 | 2 | 0.09 |
| 2025/08/12 | 270 | -1 | -0.37 | 1,905 | 51,359.55 | 812 | 42.62 | 21,917.95 | 42.68 | 21,938.4 | 42.72 | +20.45 | +251.85 | 2 | 0.1 |
| 2025/08/11 | 271 | -4.5 | -1.63 | 2,156 | 58,245.55 | 1,059 | 49.12 | 28,596.05 | 49.1 | 28,675.55 | 49.23 | +79.5 | +750.71 | 0 | 0 |
| 2025/08/08 | 275.5 | +0.5 | +0.18 | 9,505 | 265,188.8 | 5,329 | 56.07 | 148,614.75 | 56.04 | 148,697.1 | 56.07 | +82.35 | +154.53 | 2 | 0.02 |
| 2025/08/07 | 275 | +25 | +10 | 5,335 | 145,124.7 | 1,842 | 34.53 | 49,714.6 | 34.26 | 50,255.95 | 34.63 | +541.35 | +2,938.93 | 10 | 0.19 |
| 2025/08/06 | 250 | -4 | -1.57 | 1,823 | 46,064.55 | 849 | 46.57 | 21,437.85 | 46.54 | 21,470.95 | 46.61 | +33.1 | +389.87 | 0 | 0 |
| 2025/08/05 | 254 | +8 | +3.25 | 1,712 | 43,028.25 | 466 | 27.22 | 11,660.65 | 27.1 | 11,715.45 | 27.23 | +54.8 | +1,175.97 | 41 | 2.39 |
| 2025/08/04 | 246 | -3 | -1.2 | 1,893 | 47,252.3 | 848 | 44.8 | 21,190.95 | 44.85 | 21,163.15 | 44.79 | -27.8 | -327.83 | 33 | 1.74 |
| 2025/08/01 | 249 | +11 | +4.62 | 2,828 | 70,353 | 894 | 31.61 | 22,085.6 | 31.39 | 22,261.05 | 31.64 | +175.45 | +1,962.53 | 3 | 0.11 |
| 2025/07/31 | 238 | -1 | -0.42 | 634 | 15,159.95 | 202 | 31.86 | 4,830.9 | 31.87 | 4,838.95 | 31.92 | +8.05 | +398.51 | 1 | 0.16 |
| 2025/07/30 | 239 | +2 | +0.84 | 617 | 14,707.15 | 268 | 43.44 | 6,370.6 | 43.32 | 6,396.35 | 43.49 | +25.75 | +960.82 | 0 | 0 |
| 2025/07/29 | 237 | -7.5 | -3.07 | 1,685 | 39,940.85 | 583 | 34.6 | 13,792.6 | 34.53 | 13,819.2 | 34.6 | +26.6 | +456.26 | 1 | 0.06 |
| 2025/07/28 | 244.5 | +1.5 | +0.62 | 906 | 22,225.05 | 328 | 36.2 | 8,032.7 | 36.14 | 8,055.45 | 36.24 | +22.75 | +693.6 | 0 | 0 |
| 2025/07/25 | 243 | -3.5 | -1.42 | 958 | 23,281.8 | 366 | 38.2 | 8,906.25 | 38.25 | 8,905 | 38.25 | -1.25 | -34.15 | 0 | 0 |
| 2025/07/24 | 246.5 | +6 | +2.49 | 996 | 24,316.7 | 391 | 39.26 | 9,526.85 | 39.18 | 9,534.1 | 39.21 | +7.25 | +185.42 | 2 | 0.2 |
| 2025/07/23 | 240.5 | -1 | -0.41 | 1,096 | 26,595.85 | 422 | 38.5 | 10,261.6 | 38.58 | 10,246.05 | 38.52 | -15.55 | -368.48 | 0 | 0 |
| 2025/07/22 | 241.5 | -6 | -2.42 | 1,824 | 44,615.15 | 746 | 40.9 | 18,260.5 | 40.93 | 18,303.45 | 41.03 | +42.95 | +575.74 | 2 | 0.11 |
| 2025/07/21 | 247.5 | -4.5 | -1.79 | 1,274 | 31,601.75 | 512 | 40.19 | 12,713.2 | 40.23 | 12,718.8 | 40.25 | +5.6 | +109.38 | 0 | 0 |
| 2025/07/18 | 252 | -2 | -0.79 | 2,753 | 69,393.65 | 1,488 | 54.05 | 37,499.85 | 54.04 | 37,593.95 | 54.17 | +94.1 | +632.39 | 1 | 0.04 |
| 2025/07/17 | 254 | +0.5 | +0.2 | 1,970 | 49,621.2 | 938 | 47.61 | 23,562.45 | 47.48 | 23,652.8 | 47.67 | +90.35 | +963.22 | 3 | 0.15 |
| 2025/07/16 | 253.5 | -2.5 | -0.98 | 3,843 | 97,370.6 | 1,988 | 51.73 | 50,387.5 | 51.75 | 50,391.4 | 51.75 | +3.9 | +19.62 | 2 | 0.05 |
| 2025/07/15 | 256 | +10.5 | +4.28 | 3,543 | 88,615.95 | 2,090 | 58.99 | 52,135.1 | 58.83 | 52,254.15 | 58.97 | +119.05 | +569.62 | 4 | 0.11 |
| 2025/07/14 | 245.5 | +2.5 | +1.03 | 9,665 | 241,687.2 | 6,264 | 64.81 | 156,575.15 | 64.78 | 156,896.55 | 64.92 | +321.4 | +513.09 | 18 | 0.19 |
| 2025/07/11 | 243 | +22 | +9.95 | 4,723 | 112,656.95 | 1,866 | 39.51 | 44,268.15 | 39.29 | 44,414.1 | 39.42 | +145.95 | +782.15 | 8 | 0.17 |
| 2025/07/10 | 221 | +3 | +1.38 | 1,090 | 24,075.15 | 293 | 26.88 | 6,436.6 | 26.74 | 6,498.65 | 26.99 | +62.05 | +2,117.75 | 3 | 0.28 |
| 2025/07/09 | 218 | -2 | -0.91 | 718 | 15,742.4 | 172 | 23.96 | 3,772.15 | 23.96 | 3,775.1 | 23.98 | +2.95 | +171.51 | 3 | 0.42 |
| 2025/07/08 | 220 | +1 | +0.46 | 752 | 16,507.7 | 239 | 31.78 | 5,233.9 | 31.71 | 5,259.25 | 31.86 | +25.35 | +1,060.67 | 0 | 0 |
| 2025/07/07 | 219 | -3.5 | -1.57 | 958 | 21,184.6 | 336 | 35.07 | 7,430.35 | 35.07 | 7,432.3 | 35.08 | +1.95 | +58.04 | 0 | 0 |
| 2025/07/04 | 222.5 | -7.5 | -3.26 | 2,051 | 46,664.55 | 444 | 21.65 | 10,242.95 | 21.95 | 10,035.6 | 21.51 | -207.35 | -4,670.05 | 0 | 0 |
| 2025/07/03 | 230 | -14.5 | -5.93 | 3,905 | 93,227.6 | 1,705 | 43.66 | 40,864.35 | 43.83 | 40,701.25 | 43.66 | -163.1 | -956.6 | 0 | 0 |
| 2025/07/02 | 244.5 | +20 | +8.91 | 8,311 | 202,723.4 | 3,978 | 47.86 | 96,780.65 | 47.74 | 97,184.3 | 47.94 | +403.65 | +1,014.71 | 4 | 0.05 |
| 2025/07/01 | 224.5 | -0.5 | -0.22 | 1,488 | 33,512.1 | 498 | 33.47 | 11,211.7 | 33.46 | 11,236.25 | 33.53 | +24.55 | +492.97 | 20 | 1.34 |
| 2025/06/30 | 225 | +10 | +4.65 | 2,866 | 63,855.4 | 555 | 19.36 | 12,271.25 | 19.22 | 12,450.45 | 19.5 | +179.2 | +3,228.83 | 42 | 1.47 |
| 2025/06/27 | 215 | -6.5 | +0.96 | 2,455 | 53,639 | 744 | 30.31 | 16,315 | 30.42 | 16,195.35 | 30.19 | -119.65 | -1,608.2 | 44 | 1.79 |
| 2025/06/26 | 221.5 | +3 | +1.37 | 1,214 | 26,692.9 | 217 | 17.87 | 4,770.25 | 17.87 | 4,786.25 | 17.93 | +16 | +737.33 | 0 | 0 |
| 2025/06/25 | 218.5 | -3 | -1.35 | 3,114 | 69,577.05 | 1,046 | 33.59 | 23,478 | 33.74 | 23,208.75 | 33.36 | -269.25 | -2,574.09 | 0 | 0 |
| 2025/06/24 | 221.5 | +2 | +0.91 | 1,687 | 37,251.45 | 377 | 22.35 | 8,307.4 | 22.3 | 8,345.4 | 22.4 | +38 | +1,007.96 | 0 | 0 |
| 2025/06/23 | 219.5 | +6.5 | +3.05 | 1,679 | 36,340.15 | 546 | 32.52 | 11,698.35 | 32.19 | 11,757.75 | 32.35 | +59.4 | +1,087.91 | 0 | 0 |
| 2025/06/20 | 213 | +1 | +0.47 | 1,544 | 33,007.85 | 818 | 52.98 | 17,478.9 | 52.95 | 17,528.9 | 53.11 | +50 | +611.25 | 3 | 0.19 |
| 2025/06/19 | 212 | -4 | -1.85 | 734 | 15,696.45 | 248 | 33.79 | 5,308.85 | 33.82 | 5,307.1 | 33.81 | -1.75 | -70.56 | 0 | 0 |
| 2025/06/18 | 216 | -2.5 | -1.14 | 1,201 | 26,220.4 | 403 | 33.56 | 8,814.45 | 33.62 | 8,790.45 | 33.53 | -24 | -595.53 | 1 | 0.08 |
| 2025/06/17 | 218.5 | +6 | +2.82 | 3,034 | 66,729.95 | 1,261 | 41.56 | 27,633.8 | 41.41 | 27,702.85 | 41.51 | +69.05 | +547.58 | 0 | 0 |
| 2025/06/16 | 212.5 | +3 | +1.43 | 922 | 19,466.1 | 302 | 32.75 | 6,326 | 32.5 | 6,368.55 | 32.72 | +42.55 | +1,408.94 | 0 | 0 |
| 2025/06/13 | 209.5 | -5.5 | -2.56 | 1,337 | 28,287.9 | 330 | 24.68 | 6,994.35 | 24.73 | 6,986.95 | 24.7 | -7.4 | -224.24 | 0 | 0 |
| 2025/06/12 | 215 | +3.5 | +1.65 | 1,675 | 35,929 | 457 | 27.28 | 9,748.9 | 27.13 | 9,786.1 | 27.24 | +37.2 | +814 | 20 | 1.19 |
| 2025/06/11 | 211.5 | +2.5 | +1.2 | 2,209 | 46,938.25 | 1,088 | 49.25 | 23,139.65 | 49.3 | 23,101.9 | 49.22 | -37.75 | -346.97 | 11 | 0.5 |
| 2025/06/10 | 209 | +0 | +0 | 1,780 | 37,201.4 | 657 | 36.91 | 13,725.7 | 36.9 | 13,750.55 | 36.96 | +24.85 | +378.23 | 0 | 0 |
| 2025/06/09 | 209 | +10 | +5.03 | 3,474 | 71,625 | 1,321 | 38.03 | 27,098.55 | 37.83 | 27,316.45 | 38.14 | +217.9 | +1,649.51 | 0 | 0 |
| 2025/06/06 | 199 | +2 | +1.02 | 432 | 8,504.05 | 153 | 35.42 | 3,016.75 | 35.47 | 3,020.9 | 35.52 | +4.15 | +271.24 | 0 | 0 |
| 2025/06/05 | 197 | -2.5 | -1.25 | 850 | 17,036.05 | 345 | 40.59 | 6,928.7 | 40.67 | 6,907.05 | 40.54 | -21.65 | -627.54 | 0 | 0 |
| 2025/06/04 | 199.5 | +4 | +2.05 | 570 | 11,378.95 | 135 | 23.68 | 2,694.8 | 23.68 | 2,694.85 | 23.68 | +0.05 | +3.7 | 0 | 0 |
| 2025/06/03 | 195.5 | -4.5 | -2.25 | 856 | 17,003.5 | 250 | 29.21 | 4,997.65 | 29.39 | 4,981.25 | 29.3 | -16.4 | -656 | 0 | 0 |
| 2025/06/02 | 200 | -1.5 | -0.74 | 891 | 17,879.6 | 253 | 28.4 | 5,080.5 | 28.42 | 5,072.55 | 28.37 | -7.95 | -314.23 | 0 | 0 |
| 2025/05/29 | 201.5 | +0.5 | +0.25 | 789 | 16,033.15 | 222 | 28.14 | 4,504.35 | 28.09 | 4,508.45 | 28.12 | +4.1 | +184.68 | 0 | 0 |
| 2025/05/28 | 201 | +1 | +0.5 | 556 | 11,188 | 177 | 31.83 | 3,570.9 | 31.92 | 3,563.2 | 31.85 | -7.7 | -435.03 | 0 | 0 |
| 2025/05/27 | 200 | -1 | -0.5 | 514 | 10,331.75 | 140 | 27.24 | 2,818.25 | 27.28 | 2,817.7 | 27.27 | -0.55 | -39.29 | 0 | 0 |
| 2025/05/26 | 201 | -3 | -1.47 | 816 | 16,541.45 | 281 | 34.44 | 5,707.4 | 34.5 | 5,703.95 | 34.48 | -3.45 | -122.78 | 0 | 0 |
| 2025/05/23 | 204 | +0.5 | +0.25 | 1,727 | 35,730.65 | 971 | 56.22 | 20,099.55 | 56.25 | 20,080.95 | 56.2 | -18.6 | -191.56 | 0 | 0 |
| 2025/05/22 | 203.5 | +0 | +0 | 918 | 18,651.25 | 413 | 44.99 | 8,341.85 | 44.73 | 8,423.1 | 45.16 | +81.25 | +1,967.31 | 1 | 0.11 |
| 2025/05/21 | 203.5 | -0.5 | -0.25 | 702 | 14,323.8 | 274 | 39.03 | 5,588.95 | 39.02 | 5,589.35 | 39.02 | +0.4 | +14.6 | 0 | 0 |
| 2025/05/20 | 204 | +3 | +1.49 | 2,830 | 58,666.6 | 1,468 | 51.87 | 30,403.15 | 51.82 | 30,358.3 | 51.75 | -44.85 | -305.52 | 1 | 0.04 |
| 2025/05/19 | 201 | -2 | -0.99 | 758 | 15,203.05 | 232 | 30.61 | 4,662.55 | 30.67 | 4,659.4 | 30.65 | -3.15 | -135.78 | 0 | 0 |
| 2025/05/16 | 203 | +2.5 | +1.25 | 2,059 | 42,393.05 | 964 | 46.82 | 19,803.05 | 46.71 | 19,890.7 | 46.92 | +87.65 | +909.23 | 4 | 0.19 |
| 2025/05/15 | 200.5 | -1.5 | -0.74 | 1,435 | 28,662.55 | 617 | 43 | 12,314.85 | 42.96 | 12,351.75 | 43.09 | +36.9 | +598.06 | 11 | 0.77 |
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。
