9940
25.3
TWD+0.10 (0.40%)
2025.07.09收盤
信義－現股當沖
信義最新現股當沖狀況
整理信義最新(2025/07/08) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的15.61%。當日現股當沖之總損益為+4,450元、每張平均損益則為+159元。
開盤價
25.25
收盤價
25.3
當日範圍
25.25 - 25.45
成交張數
135
開盤價(昨)
25.6
收盤價(昨)
25.2
昨日範圍
25.2 - 25.6
成交張數(昨)
179
成交金額
342.26萬
成交金額(昨)
453.90萬
52週範圍
25.1 - 35.8
發行股數
7億
市值
186億
現股當沖－歷史逐日資訊
開盤價
25.25
收盤價
25.3
成交張數
135
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(%) | ||||||
| 2025/07/09 | 25.3 | +0.1 | +0.4 | 142 | 358.85 | 11 | 7.77 | 27.84 | 7.76 | 27.95 | 7.79 | +0.11 | +100 | 0 | 0 |
| 2025/07/08 | 25.2 | -0.35 | -1.37 | 179 | 454.98 | 28 | 15.61 | 70.81 | 15.56 | 71.25 | 15.66 | +0.45 | +158.93 | 0 | 0 |
| 2025/07/07 | 25.55 | +0.1 | +0.39 | 152 | 386.28 | 20 | 13.17 | 50.73 | 13.13 | 50.95 | 13.19 | +0.21 | +107.5 | 0 | 0 |
| 2025/07/04 | 25.45 | -0.15 | -0.59 | 129 | 328.46 | 26 | 20.08 | 65.82 | 20.04 | 66.02 | 20.1 | +0.2 | +75 | 0 | 0 |
| 2025/07/03 | 25.6 | +0.35 | +1.39 | 280 | 714.9 | 62 | 22.14 | 158.15 | 22.12 | 158.58 | 22.18 | +0.43 | +69.35 | 0 | 0 |
| 2025/07/02 | 25.25 | +0 | +0 | 144 | 365.17 | 13 | 9.02 | 32.91 | 9.01 | 32.95 | 9.02 | +0.04 | +30.77 | 0 | 0 |
| 2025/07/01 | 25.25 | +0.15 | +0.6 | 1,073 | 2,696.47 | 305 | 28.41 | 763.65 | 28.32 | 769.39 | 28.53 | +5.74 | +188.2 | 0 | 0 |
| 2025/06/30 | 25.1 | -0.1 | -0.4 | 234 | 587.2 | 44 | 18.83 | 110.59 | 18.83 | 110.64 | 18.84 | +0.04 | +10.23 | 0 | 0 |
| 2025/06/27 | 25.2 | -0.25 | -0.98 | 400 | 1,010.86 | 88 | 22.02 | 222.5 | 22.01 | 222.97 | 22.06 | +0.47 | +53.98 | 0 | 0 |
| 2025/06/26 | 25.45 | +0.3 | +1.19 | 390 | 992.79 | 89 | 22.84 | 226.49 | 22.81 | 227.3 | 22.9 | +0.81 | +91.57 | 0 | 0 |
| 2025/06/25 | 25.15 | -0.15 | -0.59 | 235 | 592.32 | 62 | 26.37 | 237.22 | 40.05 | 239.68 | 40.46 | +2.46 | +396.77 | 0 | 0 |
| 2025/06/24 | 25.3 | +0.05 | +0.2 | 358 | 905.28 | 58 | 16.22 | 146.59 | 16.19 | 147.21 | 16.26 | +0.61 | +105.17 | 0 | 0 |
| 2025/06/23 | 25.25 | -0.4 | -1.56 | 555 | 1,393.26 | 80 | 14.41 | 200.97 | 14.42 | 201.63 | 14.47 | +0.67 | +83.12 | 0 | 0 |
| 2025/06/20 | 25.65 | -0.2 | -0.77 | 3,093 | 7,938.8 | 107 | 3.46 | 275.44 | 3.47 | 276.37 | 3.48 | +0.93 | +86.45 | 0 | 0 |
| 2025/06/19 | 25.85 | -0.5 | -1.9 | 658 | 1,707.47 | 52 | 7.9 | 134.88 | 7.9 | 135.22 | 7.92 | +0.33 | +63.46 | 0 | 0 |
| 2025/06/18 | 26.35 | +0.05 | +0.19 | 271 | 711.2 | 40 | 14.75 | 104.71 | 14.72 | 105.06 | 14.77 | +0.34 | +86.25 | 0 | 0 |
| 2025/06/17 | 26.3 | +0.1 | +0.38 | 297 | 775.67 | 26 | 8.75 | 68 | 8.77 | 68.05 | 8.77 | +0.04 | +17.31 | 0 | 0 |
| 2025/06/16 | 26.2 | -0.2 | -0.76 | 319 | 836.74 | 31 | 9.73 | 81.4 | 9.73 | 81.47 | 9.74 | +0.07 | +20.97 | 0 | 0 |
| 2025/06/13 | 26.4 | +0.05 | +0.19 | 407 | 1,069.03 | 70 | 17.19 | 184.35 | 17.24 | 183.88 | 17.2 | -0.47 | -66.43 | 0 | 0 |
| 2025/06/12 | 26.35 | -0.25 | -0.94 | 267 | 705.24 | 6 | 2.24 | 15.81 | 2.24 | 15.87 | 2.25 | +0.06 | +100 | 0 | 0 |
| 2025/06/11 | 26.6 | -0.15 | -0.56 | 530 | 1,405.08 | 77 | 14.52 | 203.94 | 14.51 | 203.98 | 14.52 | +0.04 | +4.55 | 0 | 0 |
| 2025/06/10 | 26.75 | -1.25 | +2.1 | 1,351 | 3,582.47 | 225 | 16.65 | 594.57 | 16.6 | 598.76 | 16.71 | +4.19 | +186.22 | 0 | 0 |
| 2025/06/09 | 28 | +0.1 | +0.36 | 690 | 1,933.13 | 36 | 5.22 | 100.82 | 5.22 | 100.72 | 5.21 | -0.1 | -27.78 | 0 | 0 |
| 2025/06/06 | 27.9 | +0.05 | +0.18 | 289 | 808.18 | 3 | 1.04 | 8.38 | 1.04 | 8.39 | 1.04 | +0.01 | +33.33 | 0 | 0 |
| 2025/06/05 | 27.85 | +0.1 | +0.36 | 333 | 926.85 | 16 | 4.81 | 44.59 | 4.81 | 44.65 | 4.82 | +0.06 | +37.5 | 0 | 0 |
| 2025/06/04 | 27.75 | +0.2 | +0.73 | 229 | 635.76 | 19 | 8.29 | 52.66 | 8.28 | 52.76 | 8.3 | +0.1 | +55.26 | 0 | 0 |
| 2025/06/03 | 27.55 | -0.05 | -0.18 | 369 | 1,021.55 | 10 | 2.71 | 27.68 | 2.71 | 27.77 | 2.72 | +0.09 | +90 | 0 | 0 |
| 2025/06/02 | 27.6 | -0.1 | -0.36 | 459 | 1,268.78 | 21 | 4.57 | 58.04 | 4.57 | 58.08 | 4.58 | +0.04 | +16.67 | 0 | 0 |
| 2025/05/29 | 27.7 | -0.2 | -0.72 | 655 | 1,822.33 | 23 | 3.51 | 64 | 3.51 | 64.11 | 3.52 | +0.1 | +43.48 | 0 | 0 |
| 2025/05/28 | 27.9 | -0.1 | -0.36 | 335 | 940.25 | 53 | 15.84 | 149.23 | 15.87 | 149.15 | 15.86 | -0.09 | -16.04 | 0 | 0 |
| 2025/05/27 | 28 | -0.2 | -0.71 | 402 | 1,127.03 | 73 | 18.18 | 205.35 | 18.22 | 205.29 | 18.22 | -0.07 | -8.9 | 0 | 0 |
| 2025/05/26 | 28.2 | +0.15 | +0.53 | 267 | 751.69 | 36 | 13.48 | 101.11 | 13.45 | 101.47 | 13.5 | +0.36 | +100 | 0 | 0 |
| 2025/05/23 | 28.05 | +0.1 | +0.36 | 172 | 481.82 | 18 | 10.49 | 50.53 | 10.49 | 50.58 | 10.5 | +0.04 | +25 | 0 | 0 |
| 2025/05/22 | 27.95 | -0.1 | -0.36 | 249 | 696.91 | 23 | 9.24 | 64.5 | 9.26 | 64.48 | 9.25 | -0.03 | -10.87 | 0 | 0 |
| 2025/05/21 | 28.05 | +0.05 | +0.18 | 201 | 565.22 | 47 | 23.38 | 132.07 | 23.37 | 132.03 | 23.36 | -0.04 | -9.57 | 0 | 0 |
| 2025/05/20 | 28 | -0.1 | -0.36 | 153 | 429.38 | 15 | 9.81 | 42.19 | 9.83 | 42.18 | 9.82 | -0.01 | -6.67 | 0 | 0 |
| 2025/05/19 | 28.1 | -0.2 | -0.71 | 214 | 601.8 | 39 | 18.23 | 109.75 | 18.24 | 110.07 | 18.29 | +0.33 | +83.33 | 0 | 0 |
| 2025/05/16 | 28.3 | +0.3 | +1.07 | 182 | 513.73 | 26 | 14.25 | 73.19 | 14.25 | 73.12 | 14.23 | -0.07 | -26.92 | 0 | 0 |
| 2025/05/15 | 28 | -0.45 | -1.58 | 207 | 583.34 | 6 | 2.9 | 16.97 | 2.91 | 17.02 | 2.92 | +0.06 | +91.67 | 0 | 0 |
| 2025/05/14 | 28.45 | -0.1 | -0.35 | 264 | 751.92 | 44 | 16.67 | 124.87 | 16.61 | 125.62 | 16.71 | +0.75 | +170.45 | 0 | 0 |
| 2025/05/13 | 28.55 | -0.05 | -0.17 | 124 | 354.86 | 13 | 10.47 | 37.13 | 10.46 | 37.17 | 10.48 | +0.04 | +30.77 | 0 | 0 |
| 2025/05/12 | 28.6 | +0.05 | +0.18 | 157 | 449.2 | 15 | 9.58 | 42.95 | 9.56 | 43.08 | 9.59 | +0.12 | +80 | 0 | 0 |
| 2025/05/09 | 28.55 | +0.15 | +0.53 | 259 | 741.32 | 13 | 5.02 | 37.03 | 5 | 37.22 | 5.02 | +0.19 | +146.15 | 0 | 0 |
| 2025/05/08 | 28.4 | +0.25 | +0.89 | 181 | 513.51 | 59 | 32.64 | 167.57 | 32.63 | 167.81 | 32.68 | +0.23 | +39.83 | 0 | 0 |
| 2025/05/07 | 28.15 | -0.2 | -0.71 | 120 | 340.2 | 40 | 33.35 | 113.28 | 33.3 | 113.65 | 33.41 | +0.36 | +91.25 | 0 | 0 |
| 2025/05/06 | 28.35 | -0.1 | -0.35 | 220 | 628.17 | 21 | 9.54 | 59.8 | 9.52 | 60.02 | 9.56 | +0.23 | +107.14 | 0 | 0 |
| 2025/05/05 | 28.45 | +0.4 | +1.43 | 420 | 1,193.51 | 38 | 9.04 | 107.39 | 9 | 107.78 | 9.03 | +0.4 | +105.26 | 0 | 0 |
| 2025/05/02 | 28.05 | +0.15 | +0.54 | 157 | 441.63 | 12 | 7.63 | 33.66 | 7.62 | 33.69 | 7.63 | +0.03 | +25 | 0 | 0 |
| 2025/04/30 | 27.9 | -0.2 | -0.71 | 247 | 689 | 22 | 8.92 | 61.47 | 8.92 | 61.55 | 8.93 | +0.08 | +36.36 | 0 | 0 |
| 2025/04/29 | 28.1 | +0.1 | +0.36 | 142 | 398.93 | 23 | 16.19 | 64.53 | 16.17 | 64.72 | 16.22 | +0.2 | +84.78 | 0 | 0 |
| 2025/04/28 | 28 | +0 | +0 | 113 | 316.89 | 7 | 6.2 | 19.67 | 6.21 | 19.68 | 6.21 | +0.01 | +7.14 | 0 | 0 |
| 2025/04/25 | 28 | -0.05 | -0.18 | 192 | 538.6 | 7 | 3.64 | 19.66 | 3.65 | 19.7 | 3.66 | +0.04 | +64.29 | 0 | 0 |
| 2025/04/24 | 28.05 | -0.05 | -0.18 | 99 | 278.56 | 20 | 20.11 | 55.97 | 20.09 | 56.07 | 20.13 | +0.1 | +52.5 | 0 | 0 |
| 2025/04/23 | 28.1 | +0.2 | +0.72 | 124 | 347.26 | 23 | 18.57 | 64.47 | 18.56 | 64.45 | 18.56 | -0.01 | -4.35 | 0 | 0 |
| 2025/04/22 | 27.9 | +0.15 | +0.54 | 90 | 251.38 | 12 | 13.32 | 33.53 | 13.34 | 33.5 | 13.33 | -0.04 | -29.17 | 0 | 0 |
| 2025/04/21 | 27.75 | -0.35 | -1.25 | 101 | 280.81 | 8 | 7.95 | 22.27 | 7.93 | 22.36 | 7.96 | +0.09 | +112.5 | 0 | 0 |
| 2025/04/18 | 28.1 | +0.1 | +0.36 | 91 | 255.91 | 13 | 14.22 | 36.19 | 14.14 | 36.48 | 14.25 | +0.29 | +223.08 | 0 | 0 |
| 2025/04/17 | 28 | +0.05 | +0.18 | 29 | 81.01 | 4 | 13.83 | 11.21 | 13.84 | 11.19 | 13.81 | -0.02 | -50 | 0 | 0 |
| 2025/04/16 | 27.95 | -0.3 | -1.06 | 172 | 481.86 | 21 | 12.19 | 58.72 | 12.19 | 58.7 | 12.18 | -0.02 | -9.52 | 0 | 0 |
| 2025/04/15 | 28.25 | +0.35 | +1.25 | 149 | 419.48 | 19 | 12.72 | 53.33 | 12.71 | 53.4 | 12.73 | +0.07 | +34.21 | 0 | 0 |
| 2025/04/14 | 27.9 | -0.4 | -1.41 | 360 | 1,008.59 | 114 | 31.64 | 319.37 | 31.67 | 319.97 | 31.72 | +0.6 | +52.63 | 0 | 0 |
| 2025/04/11 | 28.3 | -0.3 | -1.05 | 427 | 1,194.05 | 151 | 35.34 | 421.1 | 35.27 | 423.69 | 35.48 | +2.58 | +171.19 | 0 | 0 |
| 2025/04/10 | 28.6 | +1.9 | +7.12 | 411 | 1,177.1 | 86 | 20.91 | 245.41 | 20.85 | 246.45 | 20.94 | +1.03 | +120.35 | 0 | 0 |
| 2025/04/09 | 26.7 | -1 | -3.61 | 1,004 | 2,724.8 | 204 | 20.33 | 554.36 | 20.34 | 558.38 | 20.49 | +4.03 | +197.3 | 0 | 0 |
| 2025/04/08 | 27.7 | +0.45 | +1.65 | 731 | 2,026.44 | 170 | 23.27 | 471.46 | 23.27 | 471.8 | 23.28 | +0.33 | +19.41 | 0 | 0 |
| 2025/04/07 | 27.25 | -2 | -6.84 | 1,134 | 3,110.5 | 175 | 15.43 | 479.54 | 15.42 | 482.25 | 15.5 | +2.71 | +155.14 | 0 | 0 |
| 2025/04/02 | 29.25 | +0.35 | +1.21 | 316 | 923.83 | 82 | 25.92 | 237.53 | 25.71 | 240.05 | 25.98 | +2.52 | +307.32 | 0 | 0 |
| 2025/04/01 | 28.9 | +0.05 | +0.17 | 162 | 468.59 | 35 | 21.61 | 101.23 | 21.6 | 101.34 | 21.63 | +0.11 | +31.43 | 0 | 0 |
| 2025/03/31 | 28.85 | -0.35 | -1.2 | 437 | 1,293.99 | 41 | 9.38 | 117.84 | 9.11 | 117.96 | 9.12 | +0.12 | +28.05 | 0 | 0 |
| 2025/03/28 | 29.2 | -0.25 | -0.85 | 187 | 545.63 | 27 | 14.44 | 78.86 | 14.45 | 78.83 | 14.45 | -0.03 | -11.11 | 0 | 0 |
| 2025/03/27 | 29.45 | -0.35 | -1.17 | 73 | 216.25 | 5 | 6.82 | 14.72 | 6.81 | 14.77 | 6.83 | +0.04 | +90 | 0 | 0 |
| 2025/03/26 | 29.8 | +0.35 | +1.19 | 65 | 191.77 | 1 | 1.54 | 2.94 | 1.54 | 2.94 | 1.53 | -0.01 | -50 | 0 | 0 |
| 2025/03/25 | 29.45 | +0 | +0 | 82 | 239.79 | 5 | 6.13 | 14.69 | 6.13 | 14.73 | 6.14 | +0.04 | +80 | 0 | 0 |
| 2025/03/24 | 29.45 | -0.1 | -0.34 | 114 | 337.22 | 4 | 3.5 | 11.79 | 3.49 | 11.85 | 3.51 | +0.07 | +162.5 | 0 | 0 |
| 2025/03/21 | 29.55 | -0.3 | -1.01 | 161 | 477.22 | 4 | 2.48 | 11.84 | 2.48 | 11.82 | 2.48 | -0.01 | -37.5 | 0 | 0 |
| 2025/03/20 | 29.85 | -0.05 | -0.17 | 94 | 279.18 | 10 | 10.69 | 29.89 | 10.71 | 29.81 | 10.68 | -0.08 | -80 | 0 | 0 |
| 2025/03/19 | 29.9 | +0 | +0 | 214 | 638.15 | 18 | 8.4 | 53.73 | 8.42 | 53.63 | 8.4 | -0.1 | -52.78 | 0 | 0 |
| 2025/03/18 | 29.9 | +0 | +0 | 156 | 466.41 | 15 | 9.63 | 45.15 | 9.68 | 44.98 | 9.64 | -0.17 | -110 | 0 | 0 |
| 2025/03/17 | 29.9 | +0.1 | +0.34 | 163 | 487.46 | 27 | 16.59 | 80.85 | 16.59 | 80.84 | 16.58 | -0.01 | -3.7 | 0 | 0 |
| 2025/03/14 | 29.8 | +0.15 | +0.51 | 215 | 639.45 | 29 | 13.48 | 86 | 13.45 | 86.34 | 13.5 | +0.34 | +118.97 | 0 | 0 |
| 2025/03/13 | 29.65 | -0.4 | -1.33 | 186 | 554.48 | 21 | 11.31 | 62.8 | 11.33 | 62.8 | 11.33 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 30.05 | +0 | +0 | 319 | 957.56 | 46 | 14.44 | 138.36 | 14.45 | 138.12 | 14.42 | -0.24 | -53.26 | 0 | 0 |
| 2025/03/11 | 30.05 | +0.35 | +1.18 | 502 | 1,492.82 | 92 | 18.33 | 272.14 | 18.23 | 271.71 | 18.2 | -0.43 | -47.28 | 0 | 0 |
| 2025/03/10 | 29.7 | -0.05 | -0.17 | 289 | 861.12 | 62 | 21.43 | 184.38 | 21.41 | 184.74 | 21.45 | +0.35 | +56.45 | 0 | 0 |
| 2025/03/07 | 29.75 | -0.25 | -0.83 | 232 | 691.77 | 40 | 17.26 | 119.53 | 17.28 | 119.31 | 17.25 | -0.23 | -56.25 | 0 | 0 |
| 2025/03/06 | 30 | +0.05 | +0.17 | 209 | 626.83 | 6 | 2.86 | 17.96 | 2.87 | 17.96 | 2.87 | -0.01 | -8.33 | 0 | 0 |
| 2025/03/05 | 29.95 | -0.15 | -0.5 | 219 | 657.6 | 70 | 31.89 | 209.78 | 31.9 | 209.65 | 31.88 | -0.14 | -19.29 | 0 | 0 |
| 2025/03/04 | 30.1 | -0.3 | -0.99 | 367 | 1,100.28 | 70 | 19.09 | 210.33 | 19.12 | 210.43 | 19.12 | +0.1 | +13.57 | 0 | 0 |
| 2025/03/03 | 30.4 | +0.95 | +3.23 | 893 | 2,690.34 | 124 | 13.89 | 372.2 | 13.83 | 373.45 | 13.88 | +1.25 | +100.81 | 0 | 0 |
| 2025/02/27 | 29.45 | +0.4 | +1.38 | 428 | 1,254.15 | 46 | 10.76 | 134.64 | 10.74 | 134.89 | 10.76 | +0.25 | +54.35 | 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。
