3264
88.5
TWD+1.40 (1.61%)
2025.11.26收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/11/26) 當沖狀況。整體成交張數為1,933張，佔整體市場成交張數的41.62%。當日現股當沖之總損益為+10.1萬元、每張平均損益則為+52元。
開盤價
87.9
收盤價
88.5
當日範圍
87.4 - 90
成交張數
4,644
開盤價(昨)
87.8
收盤價(昨)
87.1
昨日範圍
87 - 88.2
成交張數(昨)
3,945
成交金額
4.12億
成交金額(昨)
3.45億
52週範圍
50.3 - 101
發行股數
5億
市值
434億
現股當沖－歷史逐日資訊
開盤價
87.9
收盤價
88.5
成交張數
4,644
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(%) | ||||||
| 2025/11/26 | 88.5 | +1.4 | +1.61 | 4,644 | 41,232.94 | 1,933 | 41.62 | 17,158.52 | 41.61 | 17,168.62 | 41.64 | +10.1 | +52.25 | 1 | 0.02 |
| 2025/11/25 | 87.1 | +0.7 | +0.81 | 3,945 | 34,535.15 | 1,749 | 44.33 | 15,323.47 | 44.37 | 15,310.5 | 44.33 | -12.97 | -74.16 | 0 | 0 |
| 2025/11/24 | 86.4 | +0.2 | +0.23 | 6,967 | 59,898.74 | 2,417 | 34.69 | 20,769.16 | 34.67 | 20,821.39 | 34.76 | +52.23 | +216.09 | 4 | 0.06 |
| 2025/11/21 | 86.2 | -5 | -5.48 | 9,813 | 85,585.86 | 1,886 | 19.22 | 16,482.51 | 19.26 | 16,445.13 | 19.21 | -37.38 | -198.2 | 1 | 0.01 |
| 2025/11/20 | 91.2 | +3.9 | +4.47 | 11,005 | 99,544.37 | 3,694 | 33.57 | 33,181.44 | 33.33 | 33,378.04 | 33.53 | +196.6 | +532.21 | 7 | 0.06 |
| 2025/11/19 | 87.3 | -0.6 | -0.68 | 8,916 | 78,766.65 | 3,320 | 37.24 | 29,270.02 | 37.16 | 29,372.16 | 37.29 | +102.14 | +307.65 | 5 | 0.06 |
| 2025/11/18 | 87.9 | +0.5 | +0.57 | 10,201 | 91,098.48 | 3,554 | 34.84 | 31,578.88 | 34.66 | 31,782.68 | 34.89 | +203.8 | +573.44 | 10 | 0.1 |
| 2025/11/17 | 87.4 | -1.1 | -1.24 | 4,655 | 40,905.71 | 1,705 | 36.63 | 14,971.88 | 36.6 | 15,031.3 | 36.75 | +59.42 | +348.5 | 0 | 0 |
| 2025/11/14 | 88.5 | -2.1 | -2.32 | 4,187 | 37,333.16 | 868 | 20.73 | 7,755.34 | 20.77 | 7,747.91 | 20.75 | -7.43 | -85.6 | 2 | 0.05 |
| 2025/11/13 | 90.6 | +1.3 | +1.46 | 4,303 | 38,847.01 | 1,247 | 28.98 | 11,244.08 | 28.94 | 11,247.41 | 28.95 | +3.33 | +26.7 | 4 | 0.09 |
| 2025/11/12 | 89.3 | -0.3 | -0.33 | 5,659 | 50,495.98 | 1,632 | 28.84 | 14,568.04 | 28.85 | 14,582.62 | 28.88 | +14.58 | +89.34 | 2 | 0.04 |
| 2025/11/11 | 89.6 | +0.1 | +0.11 | 4,186 | 37,701.11 | 1,397 | 33.37 | 12,588.59 | 33.39 | 12,588.28 | 33.39 | -0.31 | -2.22 | 0 | 0 |
| 2025/11/10 | 89.5 | +1 | +1.13 | 4,631 | 41,558.74 | 1,768 | 38.18 | 15,852.51 | 38.14 | 15,889.05 | 38.23 | +36.54 | +206.67 | 1 | 0.02 |
| 2025/11/07 | 88.5 | -3.1 | -3.38 | 6,014 | 53,708.12 | 1,412 | 23.48 | 12,619.42 | 23.5 | 12,630.61 | 23.52 | +11.19 | +79.25 | 1 | 0.02 |
| 2025/11/06 | 91.6 | -0.5 | -0.54 | 7,738 | 70,929.52 | 2,760 | 35.67 | 25,320.41 | 35.7 | 25,368.86 | 35.77 | +48.45 | +175.54 | 11 | 0.14 |
| 2025/11/05 | 92.1 | -0.8 | -0.86 | 12,411 | 114,194.26 | 5,099 | 41.08 | 46,953.13 | 41.12 | 47,084.96 | 41.23 | +131.83 | +258.54 | 13 | 0.1 |
| 2025/11/04 | 92.9 | -8.1 | -8.02 | 25,097 | 246,553.96 | 9,986 | 39.79 | 98,364.82 | 39.9 | 98,317.64 | 39.88 | -47.18 | -47.25 | 16 | 0.06 |
| 2025/11/03 | 101 | +7.5 | +8.02 | 28,532 | 284,116.44 | 15,831 | 55.49 | 157,043.05 | 55.27 | 157,258.22 | 55.35 | +215.17 | +135.92 | 43 | 0.15 |
| 2025/10/31 | 93.5 | +5.1 | +5.77 | 20,083 | 187,358.91 | 7,251 | 36.11 | 67,208.42 | 35.87 | 67,835.12 | 36.21 | +626.7 | +864.29 | 36 | 0.18 |
| 2025/10/30 | 88.4 | -0.4 | -0.45 | 8,571 | 75,678.65 | 3,131 | 36.53 | 27,636.67 | 36.52 | 27,724.92 | 36.64 | +88.25 | +281.86 | 2 | 0.02 |
| 2025/10/29 | 88.8 | +1.1 | +1.25 | 8,950 | 79,690.37 | 4,366 | 48.78 | 38,885.98 | 48.8 | 38,895.48 | 48.81 | +9.5 | +21.76 | 2 | 0.02 |
| 2025/10/28 | 87.7 | +1.6 | +1.86 | 11,024 | 96,743.24 | 4,454 | 40.4 | 39,079.89 | 40.4 | 39,089.38 | 40.41 | +9.49 | +21.31 | 2 | 0.02 |
| 2025/10/27 | 86.1 | +2.2 | +2.62 | 7,279 | 62,323.86 | 1,959 | 26.91 | 16,742.87 | 26.86 | 16,807.36 | 26.97 | +64.49 | +329.2 | 2 | 0.03 |
| 2025/10/23 | 83.9 | -0.5 | -0.59 | 1,986 | 16,696.58 | 289 | 14.55 | 2,430.32 | 14.56 | 2,430.36 | 14.56 | +0.04 | +1.38 | 0 | 0 |
| 2025/10/22 | 84.4 | +0.3 | +0.36 | 2,779 | 23,393.98 | 716 | 25.76 | 6,025.77 | 25.76 | 6,029.46 | 25.77 | +3.69 | +51.54 | 1 | 0.04 |
| 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 |
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。
