3264
75.9
TWD+1.20 (1.61%)
2025.07.17收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/07/16) 當沖狀況。整體成交張數為1,721張，佔整體市場成交張數的23.35%。當日現股當沖之總損益為-42.55萬元、每張平均損益則為-247元。
開盤價
75.3
收盤價
75.9
當日範圍
74.8 - 76.1
成交張數
5,255
開盤價(昨)
76.4
收盤價(昨)
74.7
昨日範圍
74.7 - 76.7
成交張數(昨)
7,372
成交金額
3.97億
成交金額(昨)
5.57億
52週範圍
50.3 - 81.2
發行股數
5億
市值
372億
現股當沖－歷史逐日資訊
開盤價
75.3
收盤價
75.9
成交張數
5,255
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/04/29 | 75.2 | +2.2 | +3.01 | 8,021 | 59,705.15 | 2,270 | 28.3 | 16,844.63 | 28.21 | 16,857.27 | 28.23 | +12.64 | +55.68 | 2 | 0.02 |
| 2025/04/28 | 73 | +0.7 | +0.97 | 6,284 | 46,112.06 | 3,024 | 48.12 | 22,156.87 | 48.05 | 22,197.51 | 48.14 | +40.64 | +134.39 | 5 | 0.08 |
| 2025/04/25 | 72.3 | -1.7 | -2.3 | 17,046 | 126,578.02 | 8,971 | 52.63 | 66,584.23 | 52.6 | 66,669.34 | 52.67 | +85.11 | +94.87 | 13 | 0.08 |
| 2025/04/24 | 74 | +4 | +5.71 | 18,488 | 136,422.37 | 7,294 | 39.45 | 53,654.35 | 39.33 | 53,867.9 | 39.49 | +213.55 | +292.77 | 8 | 0.04 |
| 2025/04/23 | 70 | +3 | +4.48 | 4,209 | 29,281.79 | 1,767 | 41.98 | 12,244.51 | 41.82 | 12,293.4 | 41.98 | +48.89 | +276.68 | 3 | 0.07 |
| 2025/04/22 | 67 | -1.3 | -1.9 | 2,376 | 16,139 | 1,053 | 44.32 | 7,153.07 | 44.32 | 7,180.12 | 44.49 | +27.05 | +256.89 | 0 | 0 |
| 2025/04/21 | 68.3 | -2.9 | -4.07 | 4,348 | 30,211.25 | 1,522 | 35 | 10,553.04 | 34.93 | 10,594.6 | 35.07 | +41.56 | +273.06 | 0 | 0 |
| 2025/04/18 | 71.2 | -0.1 | -0.14 | 4,707 | 33,706.55 | 1,952 | 41.47 | 13,982.1 | 41.48 | 13,985.65 | 41.49 | +3.55 | +18.19 | 1 | 0.02 |
| 2025/04/17 | 71.3 | -0.7 | -0.97 | 5,301 | 38,054.7 | 2,026 | 38.22 | 14,547.94 | 38.23 | 14,536.48 | 38.2 | -11.46 | -56.56 | 0 | 0 |
| 2025/04/16 | 72 | -1 | -1.37 | 7,190 | 52,446.44 | 3,568 | 49.62 | 25,994.99 | 49.56 | 26,015 | 49.6 | +20.01 | +56.08 | 2 | 0.03 |
| 2025/04/15 | 73 | +3 | +4.29 | 12,313 | 88,789.04 | 5,992 | 48.66 | 42,892.99 | 48.31 | 43,220.81 | 48.68 | +327.82 | +547.1 | 31 | 0.25 |
| 2025/04/14 | 70 | +2.6 | +3.86 | 13,593 | 95,982.02 | 6,404 | 47.11 | 45,269.4 | 47.16 | 45,277.22 | 47.17 | +7.82 | +12.21 | 11 | 0.08 |
| 2025/04/11 | 67.4 | +6.1 | +9.95 | 12,431 | 79,736.76 | 4,761 | 38.3 | 30,120.21 | 37.77 | 30,667.86 | 38.46 | +547.65 | +1,150.28 | 29 | 0.23 |
| 2025/04/10 | 61.3 | +5.5 | +9.86 | 658 | 4,033.54 | 8 | 1.22 | 49.04 | 1.22 | 49.04 | 1.22 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 55.8 | -4.2 | -7 | 14,896 | 85,608.35 | 6,396 | 42.94 | 36,628.82 | 42.79 | 36,898.3 | 43.1 | +269.48 | +421.33 | 0 | 0 |
| 2025/04/08 | 60 | -6.6 | -9.91 | 7,963 | 48,076.42 | 1,889 | 23.72 | 11,446.5 | 23.81 | 11,460.1 | 23.84 | +13.6 | +72 | 0 | 0 |
| 2025/04/07 | 66.6 | -7.4 | -10 | 462 | 3,078.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
