3264
74
TWD-0.40 (-0.54%)
2025.08.28收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/08/27) 當沖狀況。整體成交張數為2,401張，佔整體市場成交張數的25.29%。當日現股當沖之總損益為+264萬元、每張平均損益則為+1,099元。
開盤價
73.7
收盤價
74
當日範圍
73.7 - 74.8
成交張數
4,839
開盤價(昨)
71.6
收盤價(昨)
74.4
昨日範圍
70.7 - 74.9
成交張數(昨)
9,492
成交金額
3.59億
成交金額(昨)
6.95億
52週範圍
50.3 - 81.2
發行股數
5億
市值
363億
現股當沖－歷史逐日資訊
開盤價
73.7
收盤價
74
成交張數
4,839
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/06/12 | 81 | -0.2 | -0.25 | 5,225 | 42,530.91 | 1,555 | 29.76 | 12,654.19 | 29.75 | 12,659.57 | 29.77 | +5.38 | +34.6 | 1 | 0.02 |
| 2025/06/11 | 81.2 | +0.9 | +1.12 | 15,879 | 129,590.04 | 8,901 | 56.06 | 72,575.02 | 56 | 72,610.13 | 56.03 | +35.11 | +39.45 | 45 | 0.28 |
| 2025/06/10 | 80.3 | +4 | +5.24 | 17,894 | 142,746.45 | 5,401 | 30.18 | 42,820.53 | 30 | 43,123.13 | 30.21 | +302.6 | +560.27 | 14 | 0.08 |
| 2025/06/09 | 76.3 | +0.3 | +0.39 | 2,498 | 19,047.98 | 489 | 19.58 | 3,727.85 | 19.57 | 3,728 | 19.57 | +0.15 | +3.07 | 1 | 0.04 |
| 2025/06/06 | 76 | -0.2 | -0.26 | 2,250 | 17,099.66 | 668 | 29.69 | 5,078.89 | 29.7 | 5,079.42 | 29.7 | +0.53 | +7.93 | 1 | 0.04 |
| 2025/06/05 | 76.2 | +0.3 | +0.4 | 3,432 | 26,008.84 | 874 | 25.47 | 6,619.91 | 25.45 | 6,638.55 | 25.52 | +18.64 | +213.27 | 2 | 0.06 |
| 2025/06/04 | 75.9 | +0.6 | +0.8 | 2,784 | 21,106.97 | 776 | 27.87 | 5,883.4 | 27.87 | 5,883.65 | 27.88 | +0.25 | +3.22 | 0 | 0 |
| 2025/06/03 | 75.3 | +0.4 | +0.53 | 5,560 | 41,673.7 | 1,659 | 29.84 | 12,434.95 | 29.84 | 12,448.19 | 29.87 | +13.24 | +79.81 | 1 | 0.02 |
| 2025/06/02 | 74.9 | -1.4 | -1.83 | 4,218 | 31,687.24 | 973 | 23.07 | 7,315.71 | 23.09 | 7,324.16 | 23.11 | +8.45 | +86.84 | 1 | 0.02 |
| 2025/05/29 | 76.3 | +1.9 | +2.55 | 6,869 | 52,099.24 | 2,177 | 31.69 | 16,472.68 | 31.62 | 16,506.64 | 31.68 | +33.96 | +155.99 | 8 | 0.12 |
| 2025/05/28 | 74.4 | -0.2 | -0.27 | 3,739 | 27,880.73 | 1,135 | 30.36 | 8,478.03 | 30.41 | 8,475.29 | 30.4 | -2.74 | -24.14 | 2 | 0.05 |
| 2025/05/27 | 74.6 | -1.6 | -2.1 | 5,131 | 38,537.64 | 1,309 | 25.51 | 9,862.34 | 25.59 | 9,852.53 | 25.57 | -9.81 | -74.94 | 4 | 0.08 |
| 2025/05/26 | 76.2 | +0.3 | +0.4 | 4,481 | 34,199.77 | 1,402 | 31.29 | 10,693.86 | 31.27 | 10,702.06 | 31.29 | +8.2 | +58.49 | 1 | 0.02 |
| 2025/05/23 | 75.9 | +1 | +1.34 | 8,483 | 64,606 | 2,073 | 24.44 | 15,761.15 | 24.4 | 15,792.62 | 24.44 | +31.47 | +151.81 | 3 | 0.04 |
| 2025/05/22 | 74.9 | -0.5 | -0.66 | 7,821 | 58,669.61 | 1,221 | 15.61 | 9,153.2 | 15.6 | 9,170.17 | 15.63 | +16.97 | +138.98 | 2 | 0.03 |
| 2025/05/21 | 75.4 | +0.4 | +0.53 | 11,137 | 83,850.49 | 3,679 | 33.03 | 27,671.57 | 33 | 27,715.29 | 33.05 | +43.72 | +118.84 | 1 | 0.01 |
| 2025/05/20 | 75 | +0 | +0 | 9,642 | 72,060.55 | 3,581 | 37.14 | 26,740.96 | 37.11 | 26,779.45 | 37.16 | +38.49 | +107.48 | 3 | 0.03 |
| 2025/05/19 | 75 | -0.5 | -0.66 | 4,856 | 36,704.36 | 1,373 | 28.27 | 10,369.99 | 28.25 | 10,380.87 | 28.28 | +10.88 | +79.24 | 0 | 0 |
| 2025/05/16 | 75.5 | +0.2 | +0.27 | 4,480 | 33,856.25 | 1,505 | 33.59 | 11,368.62 | 33.58 | 11,373.84 | 33.59 | +5.22 | +34.68 | 2 | 0.04 |
| 2025/05/15 | 75.3 | -3.7 | -4.68 | 17,735 | 134,729.35 | 6,512 | 36.72 | 49,432.12 | 36.69 | 49,718.37 | 36.9 | +286.25 | +439.57 | 16 | 0.09 |
| 2025/05/14 | 79 | +0.4 | +0.51 | 9,555 | 75,674.9 | 3,867 | 40.47 | 30,599.49 | 40.44 | 30,637.8 | 40.49 | +38.31 | +99.07 | 15 | 0.16 |
| 2025/05/13 | 78.6 | -2.5 | -3.08 | 21,961 | 176,403.7 | 9,831 | 44.77 | 79,179.79 | 44.89 | 79,168.92 | 44.88 | -10.87 | -11.06 | 21 | 0.1 |
| 2025/05/12 | 81.1 | +4.7 | +6.15 | 22,424 | 180,241.76 | 7,646 | 34.1 | 60,942.69 | 33.81 | 61,709.89 | 34.24 | +767.2 | +1,003.4 | 11 | 0.05 |
| 2025/05/09 | 76.4 | +0.5 | +0.66 | 4,036 | 30,835.23 | 929 | 23.02 | 7,088.83 | 22.99 | 7,094.48 | 23.01 | +5.65 | +60.82 | 4 | 0.1 |
| 2025/05/08 | 75.9 | +1.2 | +1.61 | 5,541 | 41,793 | 1,115 | 20.12 | 8,388.62 | 20.07 | 8,419.86 | 20.15 | +31.24 | +280.18 | 0 | 0 |
| 2025/05/07 | 74.7 | -1.1 | -1.45 | 4,800 | 36,175.74 | 1,589 | 33.1 | 11,967.64 | 33.08 | 11,988.83 | 33.14 | +21.19 | +133.35 | 3 | 0.06 |
| 2025/05/06 | 75.8 | +0.8 | +1.07 | 8,779 | 66,891.94 | 2,290 | 26.08 | 17,399.88 | 26.01 | 17,442.66 | 26.08 | +42.78 | +186.81 | 30 | 0.34 |
| 2025/05/05 | 75 | +0.4 | +0.54 | 11,183 | 84,656.1 | 5,976 | 53.44 | 45,237.32 | 53.44 | 45,218.89 | 53.41 | -18.43 | -30.84 | 9 | 0.08 |
| 2025/05/02 | 74.6 | +0.2 | +0.27 | 4,989 | 37,417.72 | 916 | 18.36 | 6,864.96 | 18.35 | 6,877.87 | 18.38 | +12.91 | +140.94 | 6 | 0.12 |
| 2025/04/30 | 74.4 | -0.8 | -1.06 | 6,465 | 48,448.32 | 2,110 | 32.64 | 15,808.83 | 32.63 | 15,815.42 | 32.64 | +6.59 | +31.23 | 3 | 0.05 |
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。
