3264
74.4
TWD-0.20 (-0.27%)
2025.05.28收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2025/05/27) 當沖狀況。整體成交張數為1,309張，佔整體市場成交張數的25.51%。當日現股當沖之總損益為-9.81萬元、每張平均損益則為-75元。
開盤價
75.4
收盤價
74.4
當日範圍
73.8 - 75.5
成交張數
3,739
開盤價(昨)
76.4
收盤價(昨)
74.6
昨日範圍
74.5 - 76.6
成交張數(昨)
5,131
成交金額
2.79億
成交金額(昨)
3.85億
52週範圍
50.3 - 81.1
發行股數
5億
市值
365億
現股當沖－歷史逐日資訊
開盤價
75.4
收盤價
74.4
成交張數
3,739
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(%) | ||||||
| 2025/05/29 | 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 |
| 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 |
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。
