9940
27.95
TWD-0.10 (-0.36%)
2025.05.22收盤
信義－現股當沖
信義最新現股當沖狀況
整理信義最新(2025/05/22) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的9.24%。當日現股當沖之總損益為-250元、每張平均損益則為-11元。
開盤價
28.05
收盤價
27.95
當日範圍
27.9 - 28.15
成交張數
249
開盤價(昨)
28
收盤價(昨)
28.05
昨日範圍
28 - 28.3
成交張數(昨)
201
成交金額
697.05萬
成交金額(昨)
565.17萬
52週範圍
26.7 - 35.8
發行股數
7億
市值
206億
現股當沖－歷史逐日資訊
開盤價
28.05
收盤價
27.95
成交張數
249
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(%) | ||||||
| 2025/05/22 | 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 |
| 2025/02/26 | 29.05 | +0.15 | +0.52 | 109 | 314.69 | 8 | 7.36 | 23.11 | 7.35 | 23.11 | 7.35 | +0 | +0 | 0 | 0 |
| 2025/02/25 | 28.9 | -0.1 | -0.34 | 165 | 474.54 | 26 | 15.79 | 74.91 | 15.79 | 74.81 | 15.76 | -0.1 | -40.38 | 0 | 0 |
| 2025/02/24 | 29 | +0.05 | +0.17 | 138 | 401.16 | 5 | 3.61 | 14.48 | 3.61 | 14.49 | 3.61 | +0.01 | +10 | 0 | 0 |
| 2025/02/21 | 28.95 | +0.15 | +0.52 | 123 | 354.46 | 5 | 4.07 | 14.44 | 4.07 | 14.41 | 4.07 | -0.02 | -40 | 0 | 0 |
| 2025/02/20 | 28.8 | +0.15 | +0.52 | 76 | 217.47 | 5 | 6.61 | 14.39 | 6.62 | 14.39 | 6.62 | +0.01 | +10 | 0 | 0 |
| 2025/02/19 | 28.65 | -0.05 | -0.17 | 169 | 484.25 | 20 | 11.85 | 57.38 | 11.85 | 57.43 | 11.86 | +0.05 | +25 | 0 | 0 |
| 2025/02/18 | 28.7 | +0.15 | +0.53 | 127 | 363.1 | 8 | 6.31 | 22.89 | 6.3 | 22.96 | 6.32 | +0.07 | +87.5 | 0 | 0 |
| 2025/02/17 | 28.55 | +0.15 | +0.53 | 129 | 367.8 | 10 | 7.76 | 28.53 | 7.76 | 28.51 | 7.75 | -0.02 | -20 | 0 | 0 |
| 2025/02/14 | 28.4 | -0.05 | -0.18 | 129 | 366.36 | 17 | 13.14 | 48.18 | 13.15 | 48.26 | 13.17 | +0.08 | +47.06 | 0 | 0 |
| 2025/02/13 | 28.45 | +0.15 | +0.53 | 82 | 233.18 | 4 | 4.88 | 11.37 | 4.88 | 11.38 | 4.88 | +0.01 | +12.5 | 0 | 0 |
| 2025/02/12 | 28.3 | +0.3 | +1.07 | 254 | 719.09 | 29 | 11.42 | 82 | 11.4 | 82.34 | 11.45 | +0.34 | +117.24 | 0 | 0 |
| 2025/02/11 | 28 | -0.2 | -0.71 | 397 | 1,115.41 | 55 | 13.86 | 154.16 | 13.82 | 155.19 | 13.91 | +1.03 | +188.18 | 0 | 0 |
| 2025/02/10 | 28.2 | -0.05 | -0.18 | 226 | 641.05 | 21 | 9.28 | 59.4 | 9.27 | 59.56 | 9.29 | +0.17 | +78.57 | 0 | 0 |
| 2025/02/07 | 28.25 | -0.05 | -0.18 | 131 | 369.8 | 1 | 0.76 | 2.83 | 0.76 | 2.83 | 0.76 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 28.3 | +0.3 | +1.07 | 170 | 479.07 | 5 | 2.95 | 14.09 | 2.94 | 14.15 | 2.95 | +0.07 | +130 | 0 | 0 |
| 2025/02/05 | 28 | +0 | +0 | 240 | 674.14 | 17 | 7.07 | 47.66 | 7.07 | 47.8 | 7.09 | +0.15 | +88.24 | 0 | 0 |
| 2025/02/04 | 28 | -0.1 | -0.36 | 196 | 549.14 | 25 | 12.79 | 70.26 | 12.79 | 70.36 | 12.81 | +0.1 | +42 | 0 | 0 |
| 2025/02/03 | 28.1 | +0 | +0 | 347 | 976.01 | 46 | 13.25 | 129.1 | 13.23 | 129.19 | 13.24 | +0.1 | +20.65 | 0 | 0 |
| 2025/01/22 | 28.1 | +0 | +0 | 143 | 403.31 | 4 | 2.8 | 11.28 | 2.8 | 11.29 | 2.8 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/21 | 28.1 | -0.05 | -0.18 | 131 | 367.91 | 9 | 6.85 | 25.14 | 6.83 | 25.23 | 6.86 | +0.09 | +100 | 0 | 0 |
| 2025/01/20 | 28.15 | +0.25 | +0.9 | 125 | 349.54 | 15 | 12 | 41.91 | 11.99 | 41.95 | 12 | +0.04 | +23.33 | 0 | 0 |
| 2025/01/17 | 27.9 | +0.1 | +0.36 | 75 | 208.39 | 1 | 1.34 | 2.79 | 1.34 | 2.79 | 1.34 | +0.01 | +50 | 0 | 0 |
| 2025/01/16 | 27.8 | +0.1 | +0.36 | 188 | 526.4 | 32 | 16.99 | 89.4 | 16.98 | 89.33 | 16.97 | -0.07 | -20.31 | 0 | 0 |
| 2025/01/15 | 27.7 | -0.05 | -0.18 | 197 | 547.62 | 23 | 11.67 | 63.87 | 11.66 | 63.94 | 11.68 | +0.07 | +32.61 | 0 | 0 |
| 2025/01/14 | 27.75 | -0.05 | -0.18 | 301 | 835.82 | 51 | 16.94 | 141.85 | 16.97 | 141.82 | 16.97 | -0.03 | -5.88 | 0 | 0 |
| 2025/01/13 | 27.8 | -0.55 | -1.94 | 672 | 1,875.41 | 142 | 21.14 | 396.52 | 21.14 | 397.92 | 21.22 | +1.4 | +98.24 | 0 | 0 |
| 2025/01/10 | 28.35 | -0.1 | -0.35 | 273 | 778.77 | 54 | 19.75 | 153.68 | 19.73 | 154.16 | 19.8 | +0.48 | +88.89 | 0 | 0 |
| 2025/01/09 | 28.45 | -0.4 | -1.39 | 317 | 911.5 | 49 | 15.45 | 140.75 | 15.44 | 141.18 | 15.49 | +0.42 | +86.73 | 0 | 0 |
| 2025/01/08 | 28.85 | +0.25 | +0.87 | 327 | 939.32 | 46 | 14.09 | 132.07 | 14.06 | 132.23 | 14.08 | +0.16 | +34.78 | 0 | 0 |
| 2025/01/07 | 28.6 | +0.05 | +0.18 | 145 | 414.1 | 20 | 13.82 | 57.19 | 13.81 | 57.26 | 13.83 | +0.07 | +35 | 0 | 0 |
| 2025/01/06 | 28.55 | +0.15 | +0.53 | 232 | 665.06 | 52 | 22.39 | 148.66 | 22.35 | 148.94 | 22.4 | +0.28 | +53.85 | 0 | 0 |
| 2025/01/03 | 28.4 | -0.1 | -0.35 | 123 | 351.75 | 6 | 4.86 | 17.09 | 4.86 | 17.13 | 4.87 | +0.04 | +66.67 | 0 | 0 |
| 2025/01/02 | 28.5 | -0.2 | -0.7 | 280 | 795.7 | 35 | 12.52 | 99.55 | 12.51 | 99.65 | 12.52 | +0.1 | +28.57 | 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。
