3264
219
TWD+12.50 (6.05%)
2026.05.21收盤
欣銓－現股當沖
欣銓最新現股當沖狀況
整理欣銓最新(2026/04/24) 當沖狀況。整體成交張數為13,670張，佔整體市場成交張數的59.7%。當日現股當沖之總損益為+672萬元、每張平均損益則為+491元。
開盤價
212.5
收盤價
219
當日範圍
212 - 221
成交張數
6,392
開盤價(昨)
212
收盤價(昨)
206.5
昨日範圍
203.5 - 214
成交張數(昨)
11,975
成交金額
13.97億
成交金額(昨)
24.90億
52週範圍
70.5 - 248.5
發行股數
5億
市值
1073億
現股當沖－歷史逐日資訊
開盤價
212.5
收盤價
219
成交張數
6,392
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(%) | ||||||
| 2026/04/24 | 210 | +12.5 | +6.33 | 22,899 | 478,982.15 | 13,670 | 59.7 | 285,609.55 | 59.63 | 286,281.15 | 59.77 | +671.6 | +491.29 | 33 | 0.14 |
| 2026/04/23 | 197.5 | -12.5 | -5.95 | 19,882 | 407,345.05 | 10,999 | 55.32 | 225,972.6 | 55.47 | 226,033.85 | 55.49 | +61.25 | +55.69 | 19 | 0.1 |
| 2026/04/22 | 210 | +4 | +1.94 | 35,250 | 747,107.95 | 20,770 | 58.92 | 439,208.9 | 58.79 | 441,063.05 | 59.04 | +1,854.15 | +892.71 | 40 | 0.11 |
| 2026/04/21 | 206 | +18.5 | +9.87 | 16,301 | 331,517.75 | 6,562 | 40.26 | 133,059.95 | 40.14 | 133,554.9 | 40.29 | +494.95 | +754.27 | 3 | 0.02 |
| 2026/04/20 | 187.5 | +15.5 | +9.01 | 18,269 | 336,306.55 | 7,548 | 41.32 | 137,919.1 | 41.01 | 139,358 | 41.44 | +1,438.9 | +1,906.33 | 11 | 0.06 |
| 2026/04/17 | 172 | -3 | -1.71 | 9,695 | 167,725.95 | 3,129 | 32.27 | 54,185 | 32.31 | 54,173.6 | 32.3 | -11.4 | -36.43 | 3 | 0.03 |
| 2026/04/16 | 175 | -12 | -6.42 | 18,470 | 327,256.55 | 5,810 | 31.46 | 102,811.25 | 31.42 | 103,646 | 31.67 | +834.75 | +1,436.75 | 52 | 0.28 |
| 2026/04/15 | 187 | +0 | +0 | 21,422 | 408,396.1 | 9,783 | 45.67 | 185,492.05 | 45.42 | 186,610.05 | 45.69 | +1,118 | +1,142.8 | 16 | 0.07 |
| 2026/04/14 | 187 | -4.5 | -2.35 | 18,673 | 346,960.85 | 9,407 | 50.38 | 174,766.2 | 50.37 | 175,142.35 | 50.48 | +376.15 | +399.86 | 7 | 0.04 |
| 2026/04/13 | 191.5 | +2.5 | +1.32 | 24,390 | 471,664.1 | 13,380 | 54.86 | 258,296.85 | 54.76 | 259,497.8 | 55.02 | +1,200.95 | +897.57 | 15 | 0.06 |
| 2026/04/10 | 189 | +8.5 | +4.71 | 40,599 | 755,747.05 | 22,694 | 55.9 | 420,805.15 | 55.68 | 422,633.55 | 55.92 | +1,828.4 | +805.68 | 55 | 0.14 |
| 2026/04/09 | 180.5 | +16 | +9.73 | 27,895 | 491,683.4 | 12,273 | 44 | 214,646.25 | 43.66 | 217,285 | 44.19 | +2,638.75 | +2,150.04 | 17 | 0.06 |
| 2026/04/08 | 164.5 | +8.5 | +5.45 | 11,032 | 179,677.45 | 4,854 | 44 | 78,797.05 | 43.85 | 79,198.5 | 44.08 | +401.45 | +827.05 | 7 | 0.06 |
| 2026/04/07 | 156 | -5 | -3.11 | 10,235 | 163,786.25 | 4,620 | 45.14 | 74,043.95 | 45.21 | 74,105.7 | 45.25 | +61.75 | +133.66 | 3 | 0.03 |
| 2026/04/02 | 161 | -5 | -3.01 | 20,221 | 340,365.3 | 12,569 | 62.16 | 212,290.3 | 62.37 | 211,329.5 | 62.09 | -960.8 | -764.42 | 30 | 0.15 |
| 2026/04/01 | 166 | +10.5 | +6.75 | 17,292 | 286,087.7 | 9,341 | 54.02 | 154,220.1 | 53.91 | 154,587 | 54.03 | +366.9 | +392.78 | 11 | 0.06 |
| 2026/03/31 | 155.5 | -6.5 | -4.01 | 30,623 | 493,685.05 | 19,991 | 65.28 | 322,143 | 65.25 | 322,725.85 | 65.37 | +582.85 | +291.56 | 20 | 0.07 |
| 2026/03/30 | 162 | +4 | +2.53 | 10,519 | 167,135.3 | 4,387 | 41.71 | 69,258.5 | 41.44 | 69,467.95 | 41.56 | +209.45 | +477.43 | 3 | 0.03 |
| 2026/03/27 | 158 | +8 | +5.33 | 5,941 | 91,373.3 | 1,554 | 26.16 | 23,502.7 | 25.72 | 23,906.15 | 26.16 | +403.45 | +2,596.2 | 44 | 0.74 |
| 2026/03/26 | 150 | -4.5 | -2.91 | 4,496 | 68,844.1 | 1,177 | 26.18 | 18,151.85 | 26.37 | 17,948.35 | 26.07 | -203.5 | -1,728.97 | 27 | 0.6 |
| 2026/03/25 | 154.5 | +9 | +6.19 | 5,292 | 81,671.7 | 1,566 | 29.59 | 24,061.9 | 29.46 | 24,203.8 | 29.64 | +141.9 | +906.13 | 0 | 0 |
| 2026/03/24 | 145.5 | +0.5 | +0.34 | 3,863 | 56,958.85 | 1,290 | 33.39 | 19,027.9 | 33.41 | 19,014.8 | 33.38 | -13.1 | -101.55 | 0 | 0 |
| 2026/03/23 | 145 | -7 | -4.61 | 5,176 | 74,983.9 | 997 | 19.26 | 14,483.25 | 19.32 | 14,471.55 | 19.3 | -11.7 | -117.35 | 0 | 0 |
| 2026/03/20 | 152 | -2 | -1.3 | 4,686 | 71,775.3 | 2,028 | 43.28 | 31,059.55 | 43.27 | 31,168.1 | 43.42 | +108.55 | +535.26 | 0 | 0 |
| 2026/03/19 | 154 | -1.5 | -0.96 | 6,831 | 105,063.75 | 2,883 | 42.2 | 44,132.1 | 42.01 | 44,470.45 | 42.33 | +338.35 | +1,173.6 | 8 | 0.12 |
| 2026/03/18 | 155.5 | -1.5 | -0.96 | 20,515 | 328,358.3 | 11,669 | 56.88 | 186,848.45 | 56.9 | 186,799.45 | 56.89 | -49 | -41.99 | 19 | 0.09 |
| 2026/03/17 | 157 | +6 | +3.97 | 7,194 | 111,275.75 | 2,397 | 33.32 | 36,939.65 | 33.2 | 37,151.7 | 33.39 | +212.05 | +884.65 | 2 | 0.03 |
| 2026/03/16 | 151 | +0 | +0 | 4,433 | 67,406.05 | 1,555 | 35.08 | 23,616 | 35.04 | 23,684.8 | 35.14 | +68.8 | +442.44 | 2 | 0.05 |
| 2026/03/13 | 151 | -1 | -0.66 | 4,718 | 70,620.55 | 2,427 | 51.44 | 36,230.75 | 51.3 | 36,423.75 | 51.58 | +193 | +795.22 | 3 | 0.06 |
| 2026/03/12 | 152 | -2 | -1.3 | 6,571 | 100,708.15 | 3,139 | 47.77 | 48,010.45 | 47.67 | 48,198.1 | 47.86 | +187.65 | +597.8 | 12 | 0.18 |
| 2026/03/11 | 154 | +8 | +5.48 | 16,449 | 253,544.7 | 8,350 | 50.76 | 128,004.45 | 50.49 | 128,807.85 | 50.8 | +803.4 | +962.16 | 19 | 0.12 |
| 2026/03/10 | 146 | +13 | +9.77 | 9,518 | 137,378.45 | 3,826 | 40.2 | 55,020 | 40.05 | 55,196.95 | 40.18 | +176.95 | +462.49 | 14 | 0.15 |
| 2026/03/09 | 133 | -10 | -6.99 | 5,492 | 71,901.95 | 1,915 | 34.87 | 25,049.15 | 34.84 | 25,174.45 | 35.01 | +125.3 | +654.31 | 1 | 0.02 |
| 2026/03/06 | 143 | +1.5 | +1.06 | 5,482 | 77,292.65 | 2,766 | 50.46 | 38,887.05 | 50.31 | 39,085.65 | 50.57 | +198.6 | +718 | 5 | 0.09 |
| 2026/03/05 | 141.5 | +2.5 | +1.8 | 6,875 | 98,250.05 | 3,362 | 48.9 | 48,009.1 | 48.86 | 48,229.2 | 49.09 | +220.1 | +654.67 | 2 | 0.03 |
| 2026/03/04 | 139 | -3 | -2.11 | 9,295 | 129,916.95 | 4,529 | 48.73 | 63,120.2 | 48.59 | 63,475.85 | 48.86 | +355.65 | +785.27 | 4 | 0.04 |
| 2026/03/03 | 142 | -8 | -5.33 | 10,899 | 158,310.25 | 4,284 | 39.31 | 62,142.8 | 39.25 | 62,694.55 | 39.6 | +551.75 | +1,287.93 | 15 | 0.14 |
| 2026/03/02 | 150 | -7.5 | -4.76 | 14,525 | 218,577.1 | 4,981 | 34.29 | 74,880.65 | 34.26 | 75,367.7 | 34.48 | +487.05 | +977.82 | 10 | 0.07 |
| 2026/02/26 | 157.5 | +1.5 | +0.96 | 9,608 | 151,739.7 | 3,623 | 37.71 | 57,082.2 | 37.62 | 57,333.5 | 37.78 | +251.3 | +693.62 | 4 | 0.04 |
| 2026/02/25 | 156 | -2 | -1.27 | 6,972 | 108,423.3 | 2,762 | 39.62 | 42,930.75 | 39.6 | 42,989.15 | 39.65 | +58.4 | +211.44 | 10 | 0.14 |
| 2026/02/24 | 158 | +9 | +6.04 | 8,358 | 129,729.1 | 2,648 | 31.68 | 40,820.65 | 31.47 | 41,139.25 | 31.71 | +318.6 | +1,203.17 | 1 | 0.01 |
| 2026/02/23 | 149 | -3.5 | -2.3 | 15,976 | 242,828.75 | 6,911 | 43.26 | 104,709.8 | 43.12 | 105,906.25 | 43.61 | +1,196.45 | +1,731.23 | 17 | 0.11 |
| 2026/02/11 | 152.5 | -7.5 | -4.69 | 9,543 | 147,811.35 | 3,454 | 36.19 | 53,619.5 | 36.28 | 53,592.6 | 36.26 | -26.9 | -77.88 | 4 | 0.04 |
| 2026/02/10 | 160 | +9 | +5.96 | 21,326 | 338,012.4 | 10,113 | 47.42 | 159,816.2 | 47.28 | 160,522.5 | 47.49 | +706.3 | +698.41 | 20 | 0.09 |
| 2026/02/09 | 151 | +8 | +5.59 | 11,193 | 170,369.5 | 4,640 | 41.45 | 70,426.85 | 41.34 | 70,661.1 | 41.48 | +234.25 | +504.85 | 5 | 0.04 |
| 2026/02/06 | 143 | -5 | -3.38 | 9,119 | 129,740.55 | 3,312 | 36.32 | 46,992.85 | 36.22 | 47,213.95 | 36.39 | +221.1 | +667.57 | 4 | 0.04 |
| 2026/02/05 | 148 | -6 | -3.9 | 6,999 | 104,272.4 | 2,951 | 42.16 | 43,878.3 | 42.08 | 44,185.75 | 42.38 | +307.45 | +1,041.85 | 1 | 0.01 |
| 2026/02/04 | 154 | -0.5 | -0.32 | 7,437 | 113,110.1 | 3,156 | 42.44 | 47,915.9 | 42.36 | 48,144.85 | 42.56 | +228.95 | +725.44 | 2 | 0.03 |
| 2026/02/03 | 154.5 | +1 | +0.65 | 8,103 | 125,817.15 | 3,823 | 47.18 | 59,325.1 | 47.15 | 59,430.25 | 47.24 | +105.15 | +275.05 | 8 | 0.1 |
| 2026/02/02 | 153.5 | -6 | -3.76 | 12,593 | 191,993.3 | 5,422 | 43.06 | 82,550.65 | 43 | 82,838.85 | 43.15 | +288.2 | +531.54 | 4 | 0.03 |
| 2026/01/30 | 159.5 | +2.5 | +1.59 | 12,428 | 197,018.15 | 5,955 | 47.92 | 94,055.6 | 47.74 | 94,502.3 | 47.97 | +446.7 | +750.13 | 7 | 0.06 |
| 2026/01/29 | 157 | -9 | -5.42 | 17,856 | 286,870.95 | 7,052 | 39.49 | 113,368.4 | 39.52 | 113,579 | 39.59 | +210.6 | +298.64 | 6 | 0.03 |
| 2026/01/28 | 166 | +3.5 | +2.15 | 21,534 | 352,333.65 | 11,070 | 51.41 | 180,668.15 | 51.28 | 181,537.45 | 51.52 | +869.3 | +785.28 | 18 | 0.08 |
| 2026/01/27 | 162.5 | +2 | +1.25 | 28,677 | 469,513.6 | 14,851 | 51.79 | 242,636.5 | 51.68 | 243,817.2 | 51.93 | +1,180.7 | +795.03 | 50 | 0.17 |
| 2026/01/26 | 160.5 | +9.5 | +6.29 | 24,100 | 382,552.1 | 10,749 | 44.6 | 169,256.75 | 44.24 | 170,861.85 | 44.66 | +1,605.1 | +1,493.26 | 12 | 0.05 |
| 2026/01/23 | 151 | -0.5 | -0.33 | 17,096 | 256,979.6 | 7,630 | 44.63 | 114,376.75 | 44.51 | 115,054.8 | 44.77 | +678.05 | +888.66 | 81 | 0.47 |
| 2026/01/22 | 151.5 | +3 | +2.02 | 30,869 | 476,799.05 | 15,237 | 49.36 | 234,578.35 | 49.2 | 235,923.65 | 49.48 | +1,345.3 | +882.92 | 24 | 0.08 |
| 2026/01/21 | 148.5 | -16.5 | -10 | 31,136 | 484,396.55 | 13,361 | 42.91 | 208,574.1 | 43.06 | 209,773.85 | 43.31 | +1,199.75 | +897.95 | 61 | 0.2 |
| 2026/01/20 | 165 | +10.5 | +6.8 | 42,699 | 672,700.2 | 19,761 | 46.28 | 308,100.55 | 45.8 | 314,116.6 | 46.69 | +6,016.05 | +3,044.41 | 24 | 0.06 |
| 2026/01/05 | 125.5 | -1 | -0.79 | 19,303 | 242,618.5 | 9,586 | 49.66 | 120,432.7 | 49.64 | 120,698 | 49.75 | +265.3 | +276.76 | 40 | 0.21 |
| 2026/01/02 | 126.5 | +2 | +1.61 | 49,945 | 639,484.6 | 31,607 | 63.28 | 404,409.65 | 63.24 | 405,504.5 | 63.41 | +1,094.85 | +346.39 | 111 | 0.22 |
| 2025/12/31 | 124.5 | +11 | +9.69 | 35,549 | 438,591.75 | 16,794 | 47.24 | 206,780.05 | 47.15 | 207,549.75 | 47.32 | +769.7 | +458.32 | 8 | 0.02 |
| 2025/12/30 | 113.5 | +1.5 | +1.34 | 48,709 | 546,615.05 | 29,213 | 59.97 | 327,471.7 | 59.91 | 328,221.35 | 60.05 | +749.65 | +256.62 | 34 | 0.07 |
| 2025/12/29 | 112 | +10 | +9.8 | 64,356 | 685,707.3 | 37,369 | 58.07 | 394,874.5 | 57.59 | 398,592.55 | 58.13 | +3,718.05 | +994.96 | -- | -- |
| 2025/12/26 | 102 | +8.9 | +9.56 | 34,475 | 346,758.31 | 12,174 | 35.31 | 121,319.35 | 34.99 | 122,028.13 | 35.19 | +708.78 | +582.21 | -- | -- |
| 2025/12/19 | 90.5 | +1.5 | +1.69 | 2,408 | 21,706.14 | 921 | 38.25 | 8,299.97 | 38.24 | 8,299.18 | 38.23 | -0.79 | -8.58 | -- | -- |
| 2025/12/18 | 89 | -1.7 | -1.87 | 4,799 | 43,170.6 | 1,735 | 36.15 | 15,632.53 | 36.21 | 15,620.5 | 36.18 | -12.03 | -69.34 | -- | -- |
| 2025/12/17 | 90.7 | +1.1 | +1.23 | 5,618 | 51,037.58 | 1,772 | 31.54 | 16,104.71 | 31.55 | 16,121.88 | 31.59 | +17.17 | +96.9 | -- | -- |
| 2025/12/16 | 89.6 | -3.3 | -3.55 | 6,815 | 61,532.01 | 2,105 | 30.89 | 18,992.24 | 30.87 | 19,105.7 | 31.05 | +113.46 | +539 | -- | -- |
| 2025/12/15 | 92.9 | -1.5 | -1.59 | 4,674 | 43,256 | 1,338 | 28.63 | 12,352.04 | 28.56 | 12,410.07 | 28.69 | +58.03 | +433.71 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
