3264
74
TWD+0.30 (0.41%)
2025.04.02收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/04/02) 當沖狀況。整體成交張數為5,250張，佔整體市場成交張數的45.84%。當日現股當沖之總損益為+37.91萬元、每張平均損益則為+72元。
開盤價
73
收盤價
74
當日範圍
72.6 - 75
成交張數
11,454
開盤價(昨)
74.7
收盤價(昨)
73.7
昨日範圍
70.5 - 75
成交張數(昨)
28,591
成交金額
8.47億
成交金額(昨)
20.85億
52週範圍
50.3 - 81.5
發行股數
5億
市值
363億
現股當沖－歷史逐日資訊
開盤價
73
收盤價
74
成交張數
11,454
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(%) | ||||||
| 2025/04/02 | 74 | +0.3 | +0.41 | 11,454 | 84,650.68 | 5,250 | 45.84 | 38,765.32 | 45.79 | 38,803.23 | 45.84 | +37.91 | +72.21 | 25 | 0.22 |
| 2025/04/01 | 73.7 | -0.1 | -0.14 | 28,591 | 208,520.22 | 19,545 | 68.36 | 142,294.76 | 68.24 | 142,874.38 | 68.52 | +579.62 | +296.56 | 61 | 0.21 |
| 2025/03/31 | 73.8 | +1.7 | +2.36 | 17,026 | 124,063.92 | 5,516 | 32.4 | 40,065.94 | 32.29 | 40,236.51 | 32.43 | +170.57 | +309.23 | 36 | 0.21 |
| 2025/03/28 | 72.1 | +0.4 | +0.56 | 2,973 | 21,254.02 | 532 | 17.89 | 3,798.39 | 17.87 | 3,816.72 | 17.96 | +18.33 | +344.55 | 33 | 1.11 |
| 2025/03/27 | 71.7 | -0.8 | -1.1 | 1,808 | 12,969.38 | 266 | 14.72 | 1,910.57 | 14.73 | 1,910.41 | 14.73 | -0.16 | -6.02 | 15 | 0.83 |
| 2025/03/26 | 72.5 | -0.6 | -0.82 | 2,569 | 18,674.31 | 342 | 13.31 | 2,489.2 | 13.33 | 2,482.84 | 13.3 | -6.36 | -185.96 | 0 | 0 |
| 2025/03/25 | 73.1 | +0 | +0 | 3,131 | 23,016.99 | 659 | 21.05 | 4,858.16 | 21.11 | 4,840.7 | 21.03 | -17.46 | -264.95 | 0 | 0 |
| 2025/03/24 | 73.1 | -1.4 | -1.88 | 4,473 | 33,245.09 | 1,206 | 26.96 | 9,008.43 | 27.1 | 8,935.75 | 26.88 | -72.68 | -602.65 | 0 | 0 |
| 2025/03/21 | 74.5 | +0.8 | +1.09 | 4,151 | 30,789.29 | 1,614 | 38.88 | 11,950.44 | 38.81 | 11,969.09 | 38.87 | +18.65 | +115.55 | 0 | 0 |
| 2025/03/20 | 73.7 | +2.1 | +2.93 | 4,300 | 31,559.35 | 1,027 | 23.89 | 7,516.28 | 23.82 | 7,535.48 | 23.88 | +19.2 | +186.95 | 1 | 0.02 |
| 2025/03/19 | 71.6 | -2.2 | -2.98 | 4,778 | 34,733.52 | 1,819 | 38.07 | 13,220.2 | 38.06 | 13,265.37 | 38.19 | +45.17 | +248.32 | 1 | 0.02 |
| 2025/03/18 | 73.8 | +1.4 | +1.93 | 8,076 | 59,494.64 | 3,262 | 40.39 | 23,966.03 | 40.28 | 24,031.72 | 40.39 | +65.69 | +201.38 | 4 | 0.05 |
| 2025/03/17 | 72.4 | +0.3 | +0.42 | 7,170 | 51,712.07 | 2,957 | 41.24 | 21,317.11 | 41.22 | 21,355.86 | 41.3 | +38.75 | +131.04 | 6 | 0.08 |
| 2025/03/14 | 72.1 | -0.9 | -1.23 | 18,377 | 130,710.33 | 8,508 | 46.3 | 60,398.57 | 46.21 | 60,771.31 | 46.49 | +372.74 | +438.11 | 29 | 0.16 |
| 2025/03/13 | 73 | -1.6 | -2.14 | 7,286 | 53,958.2 | 2,944 | 40.41 | 21,864.54 | 40.52 | 21,824.33 | 40.45 | -40.21 | -136.58 | 1 | 0.01 |
| 2025/03/12 | 74.6 | +0.3 | +0.4 | 6,775 | 50,794.01 | 3,150 | 46.49 | 23,614.33 | 46.49 | 23,599 | 46.46 | -15.33 | -48.67 | 2 | 0.03 |
| 2025/03/11 | 74.3 | -0.1 | -0.13 | 9,708 | 71,215.75 | 3,493 | 35.98 | 25,464.79 | 35.76 | 25,584.6 | 35.93 | +119.81 | +343 | 5 | 0.05 |
| 2025/03/10 | 74.4 | +0.8 | +1.09 | 6,661 | 48,957.54 | 3,030 | 45.49 | 22,218.63 | 45.38 | 22,313.95 | 45.58 | +95.32 | +314.59 | 10 | 0.15 |
| 2025/03/07 | 73.6 | -0.4 | -0.54 | 6,469 | 47,911.09 | 2,761 | 42.68 | 20,452.41 | 42.69 | 20,471.36 | 42.73 | +18.95 | +68.63 | 12 | 0.19 |
| 2025/03/06 | 74 | -2.8 | -3.65 | 13,905 | 104,656.11 | 5,333 | 38.35 | 40,151.68 | 38.37 | 40,045.36 | 38.26 | -106.32 | -199.36 | 25 | 0.18 |
| 2025/03/05 | 76.8 | +2.5 | +3.36 | 24,020 | 183,027.11 | 11,378 | 47.37 | 86,542.16 | 47.28 | 86,666.34 | 47.35 | +124.18 | +109.14 | 35 | 0.15 |
| 2025/03/04 | 74.3 | +0.7 | +0.95 | 20,742 | 152,336.07 | 9,444 | 45.53 | 69,077.12 | 45.35 | 69,439.51 | 45.58 | +362.39 | +383.73 | 18 | 0.09 |
| 2025/03/03 | 73.6 | +1.5 | +2.08 | 13,389 | 97,599.03 | 5,449 | 40.7 | 39,542.48 | 40.52 | 39,856.06 | 40.84 | +313.58 | +575.48 | 22 | 0.16 |
| 2025/02/27 | 72.1 | +0.1 | +0.14 | 12,815 | 92,621.77 | 5,042 | 39.34 | 36,322.64 | 39.22 | 36,496.6 | 39.4 | +173.96 | +345.02 | 12 | 0.09 |
| 2025/02/26 | 72 | -1.5 | -2.04 | 16,483 | 118,298.58 | 5,706 | 34.62 | 40,982.44 | 34.64 | 40,999.52 | 34.66 | +17.08 | +29.93 | 55 | 0.33 |
| 2025/02/25 | 73.5 | -0.8 | -1.08 | 7,493 | 55,604.92 | 3,367 | 44.93 | 24,967.04 | 44.9 | 25,002.29 | 44.96 | +35.25 | +104.69 | 10 | 0.13 |
| 2025/02/24 | 74.3 | +0 | +0 | 6,013 | 44,559.58 | 1,867 | 31.05 | 13,816.72 | 31.01 | 13,858.71 | 31.1 | +41.99 | +224.91 | 8 | 0.13 |
| 2025/02/21 | 74.3 | -0.8 | -1.07 | 12,067 | 89,508.28 | 4,461 | 36.97 | 33,103.27 | 36.98 | 33,150.67 | 37.04 | +47.4 | +106.25 | 14 | 0.12 |
| 2025/02/20 | 75.1 | -1.5 | -1.96 | 12,420 | 93,989.51 | 4,491 | 36.16 | 33,998.63 | 36.17 | 34,061.22 | 36.24 | +62.59 | +139.37 | 4 | 0.03 |
| 2025/02/19 | 76.6 | -1.5 | -1.92 | 27,983 | 216,725.43 | 13,284 | 47.47 | 102,976.6 | 47.51 | 103,175.4 | 47.61 | +198.8 | +149.65 | 19 | 0.07 |
| 2025/02/18 | 78.1 | +1.9 | +2.49 | 16,268 | 126,452.77 | 6,517 | 40.06 | 50,516.69 | 39.95 | 50,614.88 | 40.03 | +98.19 | +150.67 | 26 | 0.16 |
| 2025/02/17 | 76.2 | -1.3 | -1.68 | 43,664 | 343,433.28 | 25,186 | 57.68 | 198,731.12 | 57.87 | 198,478.11 | 57.79 | -253.01 | -100.46 | 73 | 0.17 |
| 2025/02/14 | 77.5 | +2.4 | +3.2 | 24,613 | 191,437.92 | 13,114 | 53.28 | 101,910.27 | 53.23 | 101,983.69 | 53.27 | +73.42 | +55.99 | 24 | 0.1 |
| 2025/02/13 | 75.1 | +0.1 | +0.13 | 12,181 | 92,294.89 | 6,308 | 51.78 | 47,788.65 | 51.78 | 47,808.8 | 51.8 | +20.15 | +31.94 | 21 | 0.17 |
| 2025/02/12 | 75 | -2 | -2.6 | 21,890 | 167,761.11 | 10,469 | 47.83 | 80,339.5 | 47.89 | 80,413.25 | 47.93 | +73.75 | +70.45 | 23 | 0.11 |
| 2025/02/11 | 77 | -1.2 | -1.53 | 25,835 | 200,688.9 | 14,626 | 56.61 | 113,642.02 | 56.63 | 113,743.34 | 56.68 | +101.32 | +69.27 | 6 | 0.02 |
| 2025/02/10 | 78.2 | +1.4 | +1.82 | 41,602 | 327,982.06 | 26,281 | 63.17 | 207,061.82 | 63.13 | 207,510.01 | 63.27 | +448.19 | +170.54 | 28 | 0.07 |
| 2025/02/07 | 76.8 | -0.7 | -0.9 | 21,142 | 162,201.08 | 10,027 | 47.43 | 76,878.88 | 47.4 | 76,988.83 | 47.47 | +109.95 | +109.65 | 21 | 0.1 |
| 2025/02/06 | 77.5 | +6.8 | +9.62 | 59,651 | 451,475.75 | 33,323 | 55.86 | 250,842.2 | 55.56 | 251,654.7 | 55.74 | +812.5 | +243.83 | 176 | 0.3 |
| 2025/02/05 | 70.7 | +2.7 | +3.97 | 32,685 | 229,550.4 | 17,338 | 53.05 | 121,116.97 | 52.76 | 122,058.66 | 53.17 | +941.69 | +543.14 | 206 | 0.63 |
| 2025/02/04 | 68 | +0.5 | +0.74 | 32,772 | 223,103.81 | 19,761 | 60.3 | 134,536.85 | 60.3 | 134,716.4 | 60.38 | +179.55 | +90.86 | 28 | 0.09 |
| 2025/02/03 | 67.5 | -1.4 | -2.03 | 36,320 | 247,341.71 | 20,494 | 56.43 | 139,507.2 | 56.4 | 139,698.48 | 56.48 | +191.28 | +93.33 | 64 | 0.18 |
| 2025/01/22 | 68.9 | +6.2 | +9.89 | 34,283 | 230,882.87 | 12,458 | 36.34 | 83,468.33 | 36.15 | 84,107 | 36.43 | +638.67 | +512.66 | 70 | 0.2 |
| 2025/01/21 | 62.7 | -0.3 | -0.48 | 7,173 | 45,090.46 | 2,821 | 39.33 | 17,708.7 | 39.27 | 17,757.57 | 39.38 | +48.87 | +173.24 | 0 | 0 |
| 2025/01/20 | 63 | +1 | +1.61 | 10,449 | 65,807.44 | 3,949 | 37.79 | 24,856.34 | 37.77 | 24,919.13 | 37.87 | +62.79 | +159 | 12 | 0.11 |
| 2025/01/17 | 62 | -2.8 | -4.32 | 22,991 | 147,593.52 | 12,010 | 52.24 | 77,272.88 | 52.36 | 77,373.16 | 52.42 | +100.28 | +83.5 | 46 | 0.2 |
| 2025/01/16 | 64.8 | +0.1 | +0.15 | 31,870 | 209,970.67 | 18,432 | 57.83 | 121,376.89 | 57.81 | 121,406.14 | 57.82 | +29.25 | +15.87 | 102 | 0.32 |
| 2025/01/15 | 64.7 | +0 | +0 | 43,176 | 282,093.58 | 28,716 | 66.51 | 187,632.27 | 66.51 | 187,536.6 | 66.48 | -95.67 | -33.32 | 61 | 0.14 |
| 2025/01/14 | 64.7 | +3 | +4.86 | 40,057 | 256,465.17 | 24,978 | 62.36 | 159,652.21 | 62.25 | 159,976.84 | 62.38 | +324.63 | +129.97 | 94 | 0.23 |
| 2025/01/13 | 61.7 | -0.2 | -0.32 | 52,355 | 325,836.5 | 34,338 | 65.59 | 213,777.83 | 65.61 | 213,755.36 | 65.6 | -22.47 | -6.54 | 86 | 0.16 |
| 2025/01/10 | 61.9 | +5.6 | +9.95 | 20,063 | 123,178.9 | 2,577 | 12.84 | 15,605.17 | 12.67 | 15,783.14 | 12.81 | +177.97 | +690.61 | 43 | 0.21 |
| 2025/01/09 | 56.3 | -1.4 | -2.43 | 5,689 | 32,741.37 | 1,503 | 26.42 | 8,680.69 | 26.51 | 8,697.92 | 26.57 | +17.23 | +114.64 | 4 | 0.07 |
| 2025/01/08 | 57.7 | +0.7 | +1.23 | 3,674 | 21,027.11 | 796 | 21.66 | 4,531.43 | 21.55 | 4,562.85 | 21.7 | +31.42 | +394.72 | 0 | 0 |
| 2025/01/07 | 57 | -0.6 | -1.04 | 3,912 | 22,375.53 | 925 | 23.65 | 5,283.76 | 23.61 | 5,305.44 | 23.71 | +21.68 | +234.38 | 1 | 0.03 |
| 2025/01/06 | 57.6 | +1.6 | +2.86 | 8,227 | 47,218.01 | 2,533 | 30.79 | 14,432.97 | 30.57 | 14,466.72 | 30.64 | +33.75 | +133.24 | 4 | 0.05 |
| 2025/01/03 | 56 | +0.3 | +0.54 | 7,350 | 41,422.11 | 2,792 | 37.99 | 15,749.85 | 38.02 | 15,764.46 | 38.06 | +14.61 | +52.33 | 5 | 0.07 |
| 2025/01/02 | 55.7 | +2.6 | +4.9 | 9,494 | 52,311 | 4,353 | 45.85 | 23,791.75 | 45.48 | 23,827.48 | 45.55 | +35.73 | +82.08 | 1 | 0.01 |
| 2024/12/31 | 53.1 | +1 | +1.92 | 8,368 | 43,867.06 | 2,218 | 26.5 | 11,585.44 | 26.41 | 11,606.85 | 26.46 | +21.41 | +96.53 | 2 | 0.02 |
| 2024/12/30 | 52.1 | -2.1 | -3.87 | 6,242 | 33,039.62 | 1,043 | 16.71 | 5,529.21 | 16.74 | 5,552.2 | 16.8 | +22.99 | +220.42 | 0 | 0 |
| 2024/12/27 | 54.2 | -1.9 | -3.39 | 5,596 | 30,699.17 | 1,242 | 22.19 | 6,817.28 | 22.21 | 6,835.97 | 22.27 | +18.69 | +150.48 | 2 | 0.04 |
| 2024/12/26 | 56.1 | +1.7 | +3.13 | 8,977 | 50,161 | 1,453 | 16.19 | 8,084.28 | 16.12 | 8,122.83 | 16.19 | +38.55 | +265.31 | 2 | 0.02 |
| 2024/12/25 | 54.4 | -0.8 | -1.45 | 5,794 | 31,576.35 | 1,406 | 24.26 | 7,656.43 | 24.25 | 7,685.41 | 24.34 | +28.98 | +206.12 | 0 | 0 |
| 2024/12/24 | 55.2 | +0 | +0 | 8,440 | 46,337.66 | 4,180 | 49.53 | 22,969.88 | 49.57 | 23,002.26 | 49.64 | +32.38 | +77.46 | 2 | 0.02 |
| 2024/12/23 | 55.2 | +0.9 | +1.66 | 12,791 | 70,021.09 | 9,216 | 72.05 | 50,448.92 | 72.05 | 50,469.06 | 72.08 | +20.14 | +21.85 | 4 | 0.03 |
| 2024/12/20 | 54.3 | -0.8 | -1.45 | 19,601 | 106,762.7 | 14,879 | 75.91 | 81,057.68 | 75.92 | 81,095.44 | 75.96 | +37.76 | +25.38 | 3 | 0.02 |
| 2024/12/19 | 55.1 | +1.3 | +2.42 | 11,064 | 60,165.25 | 6,487 | 58.63 | 35,257.73 | 58.6 | 35,278.23 | 58.64 | +20.5 | +31.6 | 2 | 0.02 |
| 2024/12/18 | 53.8 | +3.1 | +6.11 | 6,775 | 35,783.96 | 1,563 | 23.07 | 8,197.48 | 22.91 | 8,244.38 | 23.04 | +46.9 | +300.06 | 1 | 0.01 |
| 2024/12/17 | 50.7 | +0.4 | +0.8 | 7,560 | 38,722.33 | 2,346 | 31.03 | 11,957.39 | 30.88 | 12,032.04 | 31.07 | +74.66 | +318.22 | 0 | 0 |
| 2024/12/16 | 50.3 | -3.4 | -6.33 | 6,958 | 35,783.41 | 1,652 | 23.74 | 8,489.49 | 23.72 | 8,563.79 | 23.93 | +74.3 | +449.76 | 2 | 0.03 |
| 2024/12/13 | 53.7 | -0.7 | -1.29 | 3,568 | 19,115.62 | 970 | 27.18 | 5,190.53 | 27.15 | 5,209.81 | 27.25 | +19.28 | +198.76 | 0 | 0 |
| 2024/12/12 | 54.4 | -0.1 | -0.18 | 3,855 | 20,914.94 | 965 | 25.03 | 5,229.72 | 25 | 5,256.07 | 25.13 | +26.35 | +273.06 | 3 | 0.08 |
| 2024/12/11 | 54.5 | +0.4 | +0.74 | 1,362 | 7,367.29 | 283 | 20.78 | 1,527.88 | 20.74 | 1,536.18 | 20.85 | +8.3 | +293.29 | 0 | 0 |
| 2024/12/10 | 54.1 | -0.3 | -0.55 | 1,324 | 7,142.56 | 264 | 19.94 | 1,423.61 | 19.93 | 1,425.93 | 19.96 | +2.32 | +87.88 | 0 | 0 |
| 2024/12/09 | 54.4 | +0 | -0 | 1,497 | 8,095.35 | 286 | 19.11 | 1,546.25 | 19.1 | 1,549.35 | 19.14 | +3.1 | +108.39 | 0 | 0 |
| 2024/12/06 | 54.4 | -0.9 | -1.63 | 2,207 | 12,113.73 | 322 | 14.59 | 1,766.87 | 14.59 | 1,772.86 | 14.64 | +5.99 | +186.02 | 0 | 0 |
| 2024/12/05 | 55.3 | +0.1 | +0.18 | 1,531 | 8,433.68 | 274 | 17.9 | 1,508.14 | 17.88 | 1,512.59 | 17.94 | +4.45 | +162.41 | 0 | 0 |
| 2024/12/04 | 55.2 | +0.9 | +1.66 | 2,550 | 13,968.29 | 567 | 22.23 | 3,103.19 | 22.22 | 3,106.15 | 22.24 | +2.96 | +52.2 | 0 | 0 |
| 2024/12/03 | 54.3 | +0.5 | +0.93 | 1,142 | 6,178.86 | 215 | 18.82 | 1,163.2 | 18.83 | 1,162.05 | 18.81 | -1.15 | -53.49 | 0 | 0 |
| 2024/12/02 | 53.8 | +0.1 | +0.19 | 3,138 | 16,745.22 | 702 | 22.37 | 3,738.37 | 22.33 | 3,757.37 | 22.44 | +19 | +270.66 | 0 | 0 |
| 2024/11/29 | 53.7 | -0.1 | -0.19 | 3,104 | 16,586.26 | 617 | 19.88 | 3,297.17 | 19.88 | 3,301.2 | 19.9 | +4.03 | +65.32 | 0 | 0 |
| 2024/11/28 | 53.8 | -0.5 | -0.92 | 2,033 | 10,948.06 | 358 | 17.61 | 1,934.37 | 17.67 | 1,932.08 | 17.65 | -2.29 | -63.97 | 0 | 0 |
| 2024/11/27 | 54.3 | -2.1 | -3.72 | 2,406 | 13,207.27 | 235 | 9.77 | 1,294.81 | 9.8 | 1,288.39 | 9.76 | -6.42 | -273.19 | 0 | 0 |
| 2024/11/26 | 56.4 | +0.6 | +1.08 | 1,836 | 10,230.23 | 237 | 12.91 | 1,317.32 | 12.88 | 1,326.06 | 12.96 | +8.74 | +368.78 | 0 | 0 |
| 2024/11/25 | 55.8 | +1.3 | +2.39 | 1,985 | 10,993.98 | 270 | 13.6 | 1,492.45 | 13.58 | 1,499.09 | 13.64 | +6.64 | +245.93 | 0 | 0 |
| 2024/11/22 | 54.5 | +0.4 | +0.74 | 2,192 | 12,015.13 | 592 | 27.01 | 3,244.45 | 27 | 3,242.85 | 26.99 | -1.6 | -27.03 | 0 | 0 |
| 2024/11/21 | 54.1 | -0.8 | -1.46 | 1,770 | 9,635.64 | 265 | 14.97 | 1,444.52 | 14.99 | 1,441.2 | 14.96 | -3.32 | -125.28 | 0 | 0 |
| 2024/11/20 | 54.9 | -0.4 | -0.72 | 1,682 | 9,264.37 | 223 | 13.26 | 1,227.38 | 13.25 | 1,229.05 | 13.27 | +1.67 | +74.89 | 0 | 0 |
| 2024/11/19 | 55.3 | +0.3 | +0.55 | 1,973 | 10,936.23 | 329 | 16.68 | 1,818.63 | 16.63 | 1,827.55 | 16.71 | +8.92 | +271.12 | 0 | 0 |
| 2024/11/18 | 55 | -0.5 | -0.9 | 1,135 | 6,234.54 | 176 | 15.51 | 965.39 | 15.48 | 967.88 | 15.52 | +2.49 | +141.48 | 0 | 0 |
| 2024/11/15 | 55.5 | +0.7 | +1.28 | 1,048 | 5,783.3 | 151 | 14.41 | 832.23 | 14.39 | 834.7 | 14.43 | +2.47 | +163.58 | 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。
