3264
84.1
TWD-0.50 (-0.59%)
2025.10.21收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/10/20) 當沖狀況。整體成交張數為1,569張，佔整體市場成交張數的22.43%。當日現股當沖之總損益為+83.48萬元、每張平均損益則為+532元。
開盤價
84
收盤價
84.1
當日範圍
83.7 - 84.8
成交張數
5,825
開盤價(昨)
82.3
收盤價(昨)
84.6
昨日範圍
81.5 - 85
成交張數(昨)
6,996
成交金額
4.90億
成交金額(昨)
5.84億
52週範圍
50.3 - 88.5
發行股數
5億
市值
412億
現股當沖－歷史逐日資訊
開盤價
84
收盤價
84.1
成交張數
5,825
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(%) | ||||||
| 2025/10/21 | 84.1 | -0.5 | -0.59 | 5,825 | 49,029.16 | 1,312 | 22.52 | 11,039.48 | 22.52 | 11,050.73 | 22.54 | +11.25 | +85.75 | 8 | 0.14 |
| 2025/10/20 | 84.6 | +3.2 | +3.93 | 6,996 | 58,381.61 | 1,569 | 22.43 | 12,989.28 | 22.25 | 13,072.76 | 22.39 | +83.48 | +532.06 | 4 | 0.06 |
| 2025/10/17 | 81.4 | -0.9 | -1.09 | 8,002 | 64,679.75 | 3,139 | 39.23 | 25,266.57 | 39.06 | 25,494.19 | 39.42 | +227.62 | +725.14 | 3 | 0.04 |
| 2025/10/16 | 82.3 | +2.2 | +2.75 | 5,955 | 48,889.87 | 1,636 | 27.47 | 13,400.32 | 27.41 | 13,432.54 | 27.48 | +32.22 | +196.94 | 3 | 0.05 |
| 2025/10/15 | 80.1 | +2.8 | +3.62 | 7,120 | 56,913.93 | 2,247 | 31.56 | 17,930.88 | 31.51 | 17,977.36 | 31.59 | +46.48 | +206.85 | 2 | 0.03 |
| 2025/10/14 | 77.3 | -1.5 | -1.9 | 5,364 | 42,144.92 | 1,274 | 23.75 | 10,024.01 | 23.78 | 10,104.11 | 23.97 | +80.1 | +628.73 | 1 | 0.02 |
| 2025/10/13 | 78.8 | -2.1 | -2.6 | 3,986 | 31,356.03 | 975 | 24.46 | 7,654.78 | 24.41 | 7,667.41 | 24.45 | +12.63 | +129.54 | 4 | 0.1 |
| 2025/10/09 | 80.9 | +1 | +1.25 | 2,946 | 23,841.12 | 846 | 28.72 | 6,841.76 | 28.7 | 6,846.54 | 28.72 | +4.78 | +56.5 | 0 | 0 |
| 2025/10/08 | 79.9 | -2.4 | -2.92 | 9,270 | 74,658.49 | 3,060 | 33.01 | 24,709.37 | 33.1 | 24,605.21 | 32.96 | -104.16 | -340.39 | 0 | 0 |
| 2025/10/07 | 82.3 | +1.5 | +1.86 | 4,400 | 36,419.67 | 1,526 | 34.68 | 12,612.48 | 34.63 | 12,625.21 | 34.67 | +12.73 | +83.42 | 1 | 0.02 |
| 2025/10/03 | 80.8 | -1.7 | -2.06 | 4,259 | 34,769.39 | 1,297 | 30.45 | 10,628.52 | 30.57 | 10,595.05 | 30.47 | -33.47 | -258.06 | 0 | 0 |
| 2025/10/02 | 82.5 | -1.8 | -2.14 | 17,171 | 139,965.11 | 6,610 | 38.5 | 53,600.96 | 38.3 | 54,039.5 | 38.61 | +438.54 | +663.45 | 21 | 0.12 |
| 2025/10/01 | 84.3 | -0.7 | -0.82 | 9,723 | 81,815.47 | 2,694 | 27.71 | 22,669.52 | 27.71 | 22,687.66 | 27.73 | +18.14 | +67.33 | 3 | 0.03 |
| 2025/09/30 | 85 | +0.1 | +0.12 | 4,894 | 41,715.3 | 1,127 | 23.03 | 9,618.5 | 23.06 | 9,629.14 | 23.08 | +10.64 | +94.41 | 0 | 0 |
| 2025/09/26 | 84.9 | -0.1 | -0.12 | 5,654 | 47,871.74 | 2,325 | 41.12 | 19,673.8 | 41.1 | 19,725.26 | 41.2 | +51.46 | +221.33 | 3 | 0.05 |
| 2025/09/25 | 85 | -1.4 | -1.62 | 6,842 | 58,836.72 | 1,949 | 28.49 | 16,809.78 | 28.57 | 16,772.1 | 28.51 | -37.68 | -193.33 | 1 | 0.01 |
| 2025/09/24 | 86.4 | -2.1 | -2.37 | 12,819 | 111,801.46 | 5,058 | 39.46 | 44,174.6 | 39.51 | 44,207.21 | 39.54 | +32.61 | +64.47 | 23 | 0.18 |
| 2025/09/23 | 88.5 | +0.7 | +0.8 | 31,399 | 282,471.24 | 18,733 | 59.66 | 168,357.3 | 59.6 | 168,664.33 | 59.71 | +307.03 | +163.9 | 64 | 0.2 |
| 2025/09/22 | 87.8 | +2.8 | +3.29 | 12,910 | 112,275.65 | 5,815 | 45.04 | 50,504.64 | 44.98 | 50,491.14 | 44.97 | -13.5 | -23.22 | 14 | 0.11 |
| 2025/09/19 | 85 | +0.2 | +0.24 | 3,852 | 32,707.98 | 1,465 | 38.03 | 12,441.15 | 38.04 | 12,453.27 | 38.07 | +12.12 | +82.73 | 3 | 0.08 |
| 2025/09/18 | 84.8 | +1.3 | +1.56 | 6,159 | 52,489.06 | 2,754 | 44.72 | 23,464.22 | 44.7 | 23,466.06 | 44.71 | +1.84 | +6.68 | 5 | 0.08 |
| 2025/09/17 | 83.5 | -1.9 | -2.22 | 4,684 | 39,432.75 | 1,413 | 30.17 | 11,892.95 | 30.16 | 11,907.57 | 30.2 | +14.62 | +103.47 | 2 | 0.04 |
| 2025/09/16 | 85.4 | +0 | +0 | 7,732 | 65,909.25 | 3,644 | 47.13 | 31,035.43 | 47.09 | 31,132.76 | 47.24 | +97.33 | +267.1 | 13 | 0.17 |
| 2025/09/15 | 85.4 | +1 | +1.18 | 7,674 | 65,274.32 | 3,338 | 43.5 | 28,366.62 | 43.46 | 28,415.63 | 43.53 | +49.01 | +146.82 | 3 | 0.04 |
| 2025/09/12 | 84.4 | -0.8 | -0.94 | 7,024 | 59,541.22 | 2,886 | 41.09 | 24,468.11 | 41.09 | 24,530.94 | 41.2 | +62.83 | +217.71 | 7 | 0.1 |
| 2025/09/11 | 85.2 | -2.1 | -2.41 | 12,424 | 106,912.56 | 3,503 | 28.2 | 30,158.83 | 28.21 | 30,214.69 | 28.26 | +55.86 | +159.46 | 6 | 0.05 |
| 2025/09/10 | 87.3 | +1.4 | +1.63 | 18,989 | 166,541.17 | 8,134 | 42.84 | 71,218.59 | 42.76 | 71,404.27 | 42.87 | +185.68 | +228.28 | 18 | 0.09 |
| 2025/09/09 | 85.9 | +2.6 | +3.12 | 27,730 | 238,466.67 | 11,187 | 40.34 | 96,174.43 | 40.33 | 96,239.25 | 40.36 | +64.82 | +57.94 | 23 | 0.08 |
| 2025/09/08 | 83.3 | +2.6 | +3.22 | 30,686 | 252,535.37 | 15,622 | 50.91 | 128,056.06 | 50.71 | 128,514.59 | 50.89 | +458.53 | +293.52 | 36 | 0.12 |
| 2025/09/05 | 80.7 | +6 | +8.03 | 28,762 | 225,941.98 | 8,330 | 28.96 | 64,850.4 | 28.7 | 65,984.41 | 29.2 | +1,134.01 | +1,361.36 | 13 | 0.05 |
| 2025/09/04 | 74.7 | +0.2 | +0.27 | 5,030 | 37,819.84 | 1,098 | 21.83 | 8,252.57 | 21.82 | 8,248.95 | 21.81 | -3.62 | -32.97 | 2 | 0.04 |
| 2025/09/03 | 74.5 | +2 | +2.76 | 4,644 | 34,472.01 | 747 | 16.09 | 5,525.44 | 16.03 | 5,541.91 | 16.08 | +16.47 | +220.48 | 1 | 0.02 |
| 2025/09/02 | 72.5 | -0.5 | -0.68 | 4,746 | 34,669.68 | 1,512 | 31.86 | 11,047.57 | 31.87 | 11,071.37 | 31.93 | +23.8 | +157.41 | 2 | 0.04 |
| 2025/09/01 | 73 | -1.3 | -1.75 | 6,180 | 45,525.89 | 1,354 | 21.91 | 9,975.97 | 21.91 | 10,011.49 | 21.99 | +35.52 | +262.33 | 8 | 0.13 |
| 2025/08/29 | 74.3 | +0.3 | +0.41 | 9,966 | 74,624.17 | 3,377 | 33.89 | 25,298.44 | 33.9 | 25,297.14 | 33.9 | -1.3 | -3.85 | 12 | 0.12 |
| 2025/08/28 | 74 | -0.4 | -0.54 | 4,839 | 35,869.65 | 1,603 | 33.13 | 11,877.35 | 33.11 | 11,884.43 | 33.13 | +7.08 | +44.17 | 1 | 0.02 |
| 2025/08/27 | 74.4 | +3.2 | +4.49 | 9,492 | 69,539.89 | 2,401 | 25.29 | 17,372.42 | 24.98 | 17,636.17 | 25.36 | +263.75 | +1,098.5 | 5 | 0.05 |
| 2025/08/26 | 71.2 | -0.1 | -0.14 | 3,407 | 24,213.44 | 907 | 26.62 | 6,435.68 | 26.58 | 6,467.82 | 26.71 | +32.14 | +354.36 | 1 | 0.03 |
| 2025/08/25 | 71.3 | -0.1 | -0.14 | 3,960 | 28,288.58 | 697 | 17.6 | 4,987.83 | 17.63 | 4,988.36 | 17.63 | +0.53 | +7.6 | 2 | 0.05 |
| 2025/08/22 | 71.4 | -0.2 | -0.28 | 2,068 | 14,784.18 | 634 | 30.66 | 4,533.59 | 30.67 | 4,534.18 | 30.67 | +0.59 | +9.31 | 0 | 0 |
| 2025/08/21 | 71.6 | +1.1 | +1.56 | 2,693 | 19,224.35 | 598 | 22.21 | 4,260.23 | 22.16 | 4,276.56 | 22.25 | +16.33 | +273.08 | 1 | 0.04 |
| 2025/08/20 | 70.5 | -3.1 | -4.21 | 6,356 | 45,516.62 | 1,057 | 16.63 | 7,596.11 | 16.69 | 7,625.46 | 16.75 | +29.35 | +277.67 | 5 | 0.08 |
| 2025/08/19 | 73.6 | -1.2 | -1.6 | 2,836 | 21,085.64 | 736 | 25.95 | 5,467.49 | 25.93 | 5,483.07 | 26 | +15.58 | +211.68 | 0 | 0 |
| 2025/08/18 | 74.8 | +1.7 | +2.33 | 4,676 | 34,683.51 | 524 | 11.21 | 3,868.83 | 11.15 | 3,893.14 | 11.22 | +24.31 | +463.93 | 0 | 0 |
| 2025/08/15 | 73.1 | -0.2 | -0.27 | 1,879 | 13,722.17 | 339 | 18.04 | 2,476.3 | 18.05 | 2,478.26 | 18.06 | +1.96 | +57.82 | 1 | 0.05 |
| 2025/08/14 | 73.3 | +0.6 | +0.83 | 1,943 | 14,251.39 | 306 | 15.75 | 2,242.16 | 15.73 | 2,243.52 | 15.74 | +1.36 | +44.44 | 0 | 0 |
| 2025/08/13 | 72.7 | -0.6 | -0.82 | 4,395 | 32,171.77 | 959 | 21.82 | 7,018.89 | 21.82 | 7,034.51 | 21.87 | +15.62 | +162.88 | 0 | 0 |
| 2025/08/12 | 73.3 | +0.4 | +0.55 | 2,926 | 21,535.46 | 638 | 21.8 | 4,689.67 | 21.78 | 4,696.96 | 21.81 | +7.29 | +114.26 | 1 | 0.03 |
| 2025/08/11 | 72.9 | -0.2 | -0.27 | 3,611 | 26,334.35 | 845 | 23.4 | 6,153.75 | 23.37 | 6,161.58 | 23.4 | +7.83 | +92.66 | 3 | 0.08 |
| 2025/08/08 | 73.1 | +0.7 | +0.97 | 4,420 | 32,511.34 | 1,582 | 35.79 | 11,636.56 | 35.79 | 11,627.74 | 35.77 | -8.82 | -55.75 | 4 | 0.09 |
| 2025/08/07 | 72.4 | +0.4 | +0.56 | 4,420 | 32,017.78 | 991 | 22.42 | 7,175.96 | 22.41 | 7,183.24 | 22.44 | +7.28 | +73.46 | 0 | 0 |
| 2025/08/06 | 72 | -2.5 | -3.36 | 12,802 | 93,058.37 | 1,642 | 12.83 | 11,926.12 | 12.82 | 11,962.52 | 12.85 | +36.4 | +221.68 | 2 | 0.02 |
| 2025/08/05 | 74.5 | -1 | -1.32 | 6,791 | 50,851.32 | 1,030 | 15.17 | 7,728.66 | 15.2 | 7,713.54 | 15.17 | -15.12 | -146.8 | 2 | 0.03 |
| 2025/08/04 | 75.5 | -0.9 | -1.18 | 4,230 | 32,087.9 | 1,159 | 27.4 | 8,789.98 | 27.39 | 8,786.95 | 27.38 | -3.03 | -26.14 | 1 | 0.02 |
| 2025/08/01 | 76.4 | +0.9 | +1.19 | 6,541 | 49,463.14 | 1,985 | 30.35 | 14,955.71 | 30.24 | 15,025.2 | 30.38 | +69.49 | +350.08 | 13 | 0.2 |
| 2025/07/31 | 75.5 | +0.7 | +0.94 | 9,804 | 73,248.18 | 4,454 | 45.43 | 33,141.96 | 45.25 | 33,258.92 | 45.41 | +116.96 | +262.6 | 20 | 0.2 |
| 2025/07/30 | 74.8 | +0.1 | +0.13 | 2,043 | 15,298.19 | 517 | 25.31 | 3,870.46 | 25.3 | 3,870 | 25.3 | -0.46 | -8.9 | 0 | 0 |
| 2025/07/29 | 74.7 | -0.4 | -0.53 | 6,088 | 45,524.24 | 1,746 | 28.68 | 13,048.03 | 28.66 | 13,077.86 | 28.73 | +29.83 | +170.85 | 4 | 0.07 |
| 2025/07/28 | 75.1 | +0 | +0 | 4,524 | 34,006.16 | 948 | 20.95 | 7,122.57 | 20.94 | 7,138.45 | 20.99 | +15.88 | +167.51 | 0 | 0 |
| 2025/07/25 | 75.1 | -0.6 | -0.79 | 4,712 | 35,486.88 | 1,320 | 28.01 | 9,936.8 | 28 | 9,957.43 | 28.06 | +20.63 | +156.29 | 2 | 0.04 |
| 2025/07/24 | 75.7 | +0.1 | +0.13 | 8,448 | 63,493.17 | 2,843 | 33.65 | 21,325.22 | 33.59 | 21,426.98 | 33.75 | +101.76 | +357.93 | 5 | 0.06 |
| 2025/07/23 | 75.6 | +0.5 | +0.67 | 2,628 | 19,922.3 | 790 | 30.06 | 5,990.58 | 30.07 | 5,994.53 | 30.09 | +3.95 | +50 | 2 | 0.08 |
| 2025/07/22 | 75.1 | -1.8 | -2.34 | 4,899 | 37,331.74 | 875 | 17.86 | 6,691.26 | 17.92 | 6,687.65 | 17.91 | -3.61 | -41.26 | 1 | 0.02 |
| 2025/07/21 | 76.9 | +0 | +0 | 5,457 | 42,154.05 | 1,807 | 33.11 | 13,967.8 | 33.14 | 13,955.07 | 33.1 | -12.73 | -70.45 | 4 | 0.07 |
| 2025/07/18 | 76.9 | +1 | +1.32 | 4,782 | 36,711.05 | 1,154 | 24.13 | 8,844.64 | 24.09 | 8,861.59 | 24.14 | +16.95 | +146.88 | 4 | 0.08 |
| 2025/07/17 | 75.9 | +1.2 | +1.61 | 5,255 | 39,658.07 | 1,202 | 22.87 | 9,042.37 | 22.8 | 9,081.67 | 22.9 | +39.3 | +326.96 | 0 | 0 |
| 2025/07/16 | 74.7 | -1.2 | -1.58 | 7,372 | 55,729.05 | 1,721 | 23.35 | 13,054.76 | 23.43 | 13,012.21 | 23.35 | -42.55 | -247.24 | 0 | 0 |
| 2025/07/15 | 75.9 | -0.2 | -0.26 | 3,679 | 27,980.97 | 798 | 21.69 | 6,067.72 | 21.69 | 6,070.23 | 21.69 | +2.51 | +31.45 | 2 | 0.05 |
| 2025/07/14 | 76.1 | +0.1 | +0.13 | 3,984 | 30,208.01 | 1,003 | 25.18 | 7,592.76 | 25.13 | 7,615.48 | 25.21 | +22.72 | +226.52 | 0 | 0 |
| 2025/07/11 | 76 | +0.3 | +0.4 | 7,207 | 54,567.48 | 2,522 | 34.99 | 19,065.46 | 34.94 | 19,115.93 | 35.03 | +50.47 | +200.12 | 3 | 0.04 |
| 2025/07/10 | 75.7 | -1.7 | -2.2 | 7,570 | 57,538.02 | 1,965 | 25.96 | 14,934.81 | 25.96 | 14,949.24 | 25.98 | +14.43 | +73.44 | 3 | 0.04 |
| 2025/07/09 | 77.4 | +1.9 | +2.52 | 7,182 | 54,906.16 | 1,639 | 22.82 | 12,479.8 | 22.73 | 12,557.39 | 22.87 | +77.59 | +473.4 | 1 | 0.01 |
| 2025/07/08 | 75.5 | -2 | -2.58 | 6,586 | 49,916.42 | 2,052 | 31.16 | 15,525.26 | 31.1 | 15,594.83 | 31.24 | +69.57 | +339.04 | 0 | 0 |
| 2025/07/07 | 77.5 | -0.8 | -1.02 | 7,273 | 56,210.91 | 1,329 | 18.27 | 10,276.31 | 18.28 | 10,296.64 | 18.32 | +20.33 | +152.97 | 2 | 0.03 |
| 2025/07/04 | 78.3 | -0.7 | -0.89 | 6,273 | 49,260.39 | 1,826 | 29.11 | 14,333.56 | 29.1 | 14,363.55 | 29.16 | +29.99 | +164.24 | 2 | 0.03 |
| 2025/07/03 | 79 | +1.2 | +1.54 | 7,566 | 59,511.73 | 2,487 | 32.87 | 19,522.93 | 32.81 | 19,550.23 | 32.85 | +27.3 | +109.77 | 6 | 0.08 |
| 2025/07/02 | 77.8 | +3 | +4.01 | 7,764 | 59,936.31 | 2,376 | 30.6 | 18,268.73 | 30.48 | 18,346 | 30.61 | +77.27 | +325.21 | 2 | 0.03 |
| 2025/07/01 | 74.8 | -1 | -1.32 | 3,523 | 26,500.41 | 1,216 | 34.52 | 9,162.19 | 34.57 | 9,165.3 | 34.59 | +3.11 | +25.58 | 0 | 0 |
| 2025/06/30 | 75.8 | -1.1 | -1.43 | 4,506 | 34,354.55 | 1,240 | 27.52 | 9,492.36 | 27.63 | 9,486.5 | 27.61 | -5.86 | -47.26 | 1 | 0.02 |
| 2025/06/27 | 76.9 | +0 | +0 | 4,533 | 34,863.27 | 1,685 | 37.17 | 12,941.01 | 37.12 | 12,966.63 | 37.19 | +25.62 | +152.05 | 1 | 0.02 |
| 2025/06/26 | 76.9 | -2.1 | -2.66 | 10,511 | 81,308.68 | 3,434 | 32.67 | 26,608.4 | 32.73 | 26,593.67 | 32.71 | -14.73 | -42.89 | 5 | 0.05 |
| 2025/06/25 | 79 | +2.1 | +2.73 | 10,850 | 85,602.21 | 2,971 | 27.38 | 23,452.7 | 27.4 | 23,453.84 | 27.4 | +1.14 | +3.84 | 184 | 1.7 |
| 2025/06/24 | 76.9 | +0.8 | +6.66 | 15,913 | 121,810.51 | 3,065 | 19.26 | 23,097.38 | 18.96 | 23,564.25 | 19.35 | +466.87 | +1,523.23 | 447 | 2.81 |
| 2025/06/23 | 76.1 | +0.2 | +0.26 | 8,842 | 66,950.26 | 927 | 10.48 | 6,980.37 | 10.43 | 7,019.74 | 10.49 | +39.37 | +424.7 | 0 | 0 |
| 2025/06/20 | 75.9 | -1.6 | -2.06 | 9,659 | 72,843.47 | 2,012 | 20.83 | 15,125.83 | 20.76 | 15,208.51 | 20.88 | +82.68 | +410.93 | 0 | 0 |
| 2025/06/19 | 77.5 | -1.8 | -2.27 | 8,568 | 66,799.1 | 1,230 | 14.36 | 9,620.06 | 14.4 | 9,614.47 | 14.39 | -5.59 | -45.45 | 0 | 0 |
| 2025/06/18 | 79.3 | -0.2 | -0.25 | 4,460 | 35,492.03 | 1,031 | 23.12 | 8,217.55 | 23.15 | 8,221.14 | 23.16 | +3.59 | +34.82 | 0 | 0 |
| 2025/06/17 | 79.5 | -0.5 | -0.63 | 6,152 | 49,500.79 | 2,449 | 39.81 | 19,722.45 | 39.84 | 19,701.45 | 39.8 | -21 | -85.75 | 2 | 0.03 |
| 2025/06/16 | 80 | +0.9 | +1.14 | 3,201 | 25,584.88 | 847 | 26.46 | 6,743.72 | 26.36 | 6,763.06 | 26.43 | +19.34 | +228.34 | 4 | 0.12 |
| 2025/06/13 | 79.1 | -1.9 | -2.35 | 6,156 | 48,777.44 | 2,200 | 35.74 | 17,422.62 | 35.72 | 17,469.94 | 35.82 | +47.32 | +215.09 | 4 | 0.06 |
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。
