3703
20.8
TWD+0.00 (0.00%)
2026.07.27收盤
欣陸－現股當沖
欣陸最新現股當沖狀況
整理欣陸最新(2026/04/24) 當沖狀況。整體成交張數為67張，佔整體市場成交張數的5.93%。當日現股當沖之總損益為+100元、每張平均損益則為+1元。
開盤價
20.8
收盤價
20.8
當日範圍
20.7 - 20.85
成交張數
827
開盤價(昨)
20.6
收盤價(昨)
20.8
昨日範圍
20.55 - 20.8
成交張數(昨)
1,198
成交金額
1721.85萬
成交金額(昨)
2475.63萬
52週範圍
20.05 - 24.4
發行股數
8億
市值
171億
現股當沖－歷史逐日資訊
開盤價
20.8
收盤價
20.8
成交張數
827
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 | 20.95 | -0.1 | -0.48 | 1,129 | 2,362.26 | 67 | 5.93 | 140.3 | 5.94 | 140.31 | 5.94 | +0.01 | +1.49 | 0 | 0 |
| 2026/04/23 | 21.05 | -0.3 | -1.41 | 2,082 | 4,391.29 | 178 | 8.55 | 374.34 | 8.52 | 377.2 | 8.59 | +2.87 | +160.96 | 0 | 0 |
| 2026/04/22 | 21.35 | -0.15 | -0.7 | 1,488 | 3,177.66 | 99 | 6.65 | 211.5 | 6.66 | 211.69 | 6.66 | +0.2 | +19.7 | 0 | 0 |
| 2026/04/21 | 21.5 | +0 | +0 | 1,006 | 2,160.19 | 133 | 13.22 | 285.62 | 13.22 | 285.7 | 13.23 | +0.08 | +6.02 | 0 | 0 |
| 2026/04/20 | 21.5 | -0.35 | -1.6 | 2,796 | 6,029.36 | 153 | 5.47 | 329.87 | 5.47 | 331.06 | 5.49 | +1.2 | +78.1 | 0 | 0 |
| 2026/04/17 | 21.85 | -0.15 | -0.68 | 1,612 | 3,525.02 | 128 | 7.94 | 280.4 | 7.95 | 280.7 | 7.96 | +0.3 | +23.44 | 0 | 0 |
| 2026/04/16 | 22 | -0.1 | -0.45 | 1,150 | 2,536.05 | 178 | 15.48 | 393.12 | 15.5 | 392.74 | 15.49 | -0.39 | -21.63 | 0 | 0 |
| 2026/04/15 | 22.1 | -0.15 | -0.67 | 1,261 | 2,784.84 | 214 | 16.97 | 472.83 | 16.98 | 472.99 | 16.98 | +0.16 | +7.48 | 0 | 0 |
| 2026/04/14 | 22.25 | +0.1 | +0.45 | 736 | 1,633.25 | 104 | 14.14 | 230.88 | 14.14 | 231.02 | 14.14 | +0.14 | +12.98 | 0 | 0 |
| 2026/04/13 | 22.15 | -0.1 | -0.45 | 1,337 | 2,957.14 | 221 | 16.52 | 488.2 | 16.51 | 490.11 | 16.57 | +1.91 | +86.2 | 0 | 0 |
| 2026/04/10 | 22.25 | +0 | +0 | 813 | 1,812.6 | 136 | 16.73 | 304 | 16.77 | 303.27 | 16.73 | -0.73 | -54.04 | 0 | 0 |
| 2026/04/09 | 22.25 | +0.05 | +0.23 | 414 | 923.29 | 65 | 15.7 | 144.91 | 15.7 | 144.92 | 15.7 | +0.01 | +0.77 | 0 | 0 |
| 2026/04/08 | 22.2 | +0 | +0 | 1,080 | 2,399.68 | 212 | 19.62 | 471.52 | 19.65 | 471.31 | 19.64 | -0.21 | -10.14 | 0 | 0 |
| 2026/04/07 | 22.2 | -0.05 | -0.22 | 456 | 1,011.17 | 21 | 4.61 | 46.55 | 4.6 | 46.63 | 4.61 | +0.09 | +42.86 | 0 | 0 |
| 2026/04/02 | 22.25 | -0.15 | -0.67 | 447 | 995.8 | 69 | 15.44 | 153.85 | 15.45 | 153.82 | 15.45 | -0.03 | -4.35 | 0 | 0 |
| 2026/04/01 | 22.4 | +0.3 | +1.36 | 443 | 991.01 | 138 | 31.18 | 308.93 | 31.17 | 308.86 | 31.17 | -0.07 | -4.71 | 0 | 0 |
| 2026/03/31 | 22.1 | -0.4 | -1.78 | 1,490 | 3,311.21 | 284 | 19.06 | 632.25 | 19.09 | 632.05 | 19.09 | -0.2 | -6.87 | 0 | 0 |
| 2026/03/30 | 22.5 | -0.2 | -0.88 | 981 | 2,213.14 | 241 | 24.56 | 543.85 | 24.57 | 543.26 | 24.55 | -0.59 | -24.48 | 0 | 0 |
| 2026/03/27 | 22.7 | -0.05 | -0.22 | 428 | 969.78 | 23 | 5.38 | 52.2 | 5.38 | 52.2 | 5.38 | +0 | +0 | 0 | 0 |
| 2026/03/26 | 22.75 | -0.4 | -1.73 | 1,367 | 3,148.48 | 308 | 22.54 | 714.36 | 22.69 | 704.42 | 22.37 | -9.94 | -322.73 | 5 | 0.37 |
| 2026/03/25 | 23.15 | +0.4 | +1.76 | 1,131 | 2,596.52 | 76 | 6.72 | 174.22 | 6.71 | 174.72 | 6.73 | +0.51 | +66.45 | 0 | 0 |
| 2026/03/24 | 22.75 | +0.05 | +0.22 | 800 | 1,808.51 | 163 | 20.39 | 368.94 | 20.4 | 369.43 | 20.43 | +0.48 | +29.75 | 0 | 0 |
| 2026/03/23 | 22.7 | +0.05 | +0.22 | 1,080 | 2,451.63 | 87 | 8.06 | 196.43 | 8.01 | 197.35 | 8.05 | +0.93 | +106.9 | 0 | 0 |
| 2026/03/20 | 22.65 | +0.1 | +0.44 | 1,244 | 2,835.57 | 366 | 29.43 | 834.39 | 29.43 | 833.69 | 29.4 | -0.7 | -19.26 | 0 | 0 |
| 2026/03/19 | 22.55 | -0.05 | -0.22 | 695 | 1,565.8 | 119 | 17.13 | 268.08 | 17.12 | 268 | 17.12 | -0.09 | -7.56 | 0 | 0 |
| 2026/03/18 | 22.6 | +0.1 | +0.44 | 798 | 1,798.82 | 127 | 15.91 | 286.19 | 15.91 | 286.13 | 15.91 | -0.05 | -3.94 | 0 | 0 |
| 2026/03/17 | 22.5 | +0.3 | +1.35 | 1,335 | 2,997.31 | 146 | 10.94 | 325.87 | 10.87 | 327.82 | 10.94 | +1.95 | +133.56 | 0 | 0 |
| 2026/03/16 | 22.2 | -0.1 | -0.45 | 1,338 | 2,962.99 | 267 | 19.95 | 590.36 | 19.92 | 590.43 | 19.93 | +0.07 | +2.81 | -- | -- |
| 2026/03/13 | 22.3 | +0.4 | +1.83 | 1,494 | 3,294.81 | 238 | 15.93 | 521.27 | 15.82 | 525.6 | 15.95 | +4.33 | +181.72 | -- | -- |
| 2026/03/12 | 21.9 | +0.4 | +1.86 | 1,948 | 4,244.52 | 189 | 9.7 | 408.54 | 9.63 | 411.56 | 9.7 | +3.02 | +160.05 | -- | -- |
| 2026/03/11 | 21.5 | -1.1 | -4.87 | 5,564 | 11,893.73 | 822 | 14.77 | 1,758.07 | 14.78 | 1,763.21 | 14.82 | +5.14 | +62.59 | -- | -- |
| 2026/03/10 | 22.6 | +0.6 | +2.73 | 1,368 | 3,068.54 | 148 | 10.82 | 331.2 | 10.79 | 332.55 | 10.84 | +1.34 | +90.88 | -- | -- |
| 2026/03/09 | 22 | -0.25 | -1.12 | 1,401 | 3,057.51 | 347 | 24.76 | 756.62 | 24.75 | 758.02 | 24.79 | +1.4 | +40.2 | -- | -- |
| 2026/03/06 | 22.25 | +0.4 | +1.83 | 815 | 1,795.8 | 116 | 14.23 | 254.26 | 14.16 | 254.9 | 14.19 | +0.63 | +54.31 | -- | -- |
| 2026/03/05 | 21.85 | +0.4 | +1.86 | 981 | 2,134.43 | 204 | 20.8 | 443.49 | 20.78 | 444.1 | 20.81 | +0.61 | +29.9 | -- | -- |
| 2026/03/04 | 21.45 | -0.85 | -3.81 | 2,826 | 6,109.97 | 583 | 20.63 | 1,261.84 | 20.65 | 1,265.83 | 20.72 | +4 | +68.52 | -- | -- |
| 2026/03/03 | 22.3 | -0.2 | -0.89 | 933 | 2,084.56 | 108 | 11.58 | 241.07 | 11.56 | 241.42 | 11.58 | +0.34 | +31.94 | -- | -- |
| 2026/03/02 | 22.5 | +0.2 | +0.9 | 880 | 1,973.33 | 167 | 18.97 | 374.07 | 18.96 | 374.3 | 18.97 | +0.23 | +13.47 | -- | -- |
| 2026/02/26 | 22.3 | -0.25 | -1.11 | 2,212 | 4,961.42 | 370 | 16.73 | 832.22 | 16.77 | 830.06 | 16.73 | -2.15 | -58.24 | -- | -- |
| 2026/02/25 | 22.55 | +0.15 | +0.67 | 915 | 2,053.36 | 91 | 9.94 | 204.01 | 9.94 | 204.19 | 9.94 | +0.17 | +19.23 | -- | -- |
| 2026/02/24 | 22.4 | -0.2 | -0.88 | 1,468 | 3,299.27 | 244 | 16.62 | 548.65 | 16.63 | 549.65 | 16.66 | +1 | +40.98 | -- | -- |
| 2026/02/23 | 22.6 | -0.3 | -1.31 | 1,860 | 4,223.06 | 420 | 22.58 | 958.29 | 22.69 | 954.56 | 22.6 | -3.73 | -88.81 | -- | -- |
| 2026/02/11 | 22.9 | -0.25 | -1.08 | 2,050 | 4,636.87 | 745 | 36.34 | 1,689.08 | 36.43 | 1,686.08 | 36.36 | -3 | -40.2 | -- | -- |
| 2026/02/10 | 23.15 | +0.35 | +1.54 | 776 | 1,785 | 48 | 6.18 | 110.02 | 6.16 | 110.51 | 6.19 | +0.49 | +103.12 | -- | -- |
| 2026/02/09 | 22.8 | +0.2 | +0.88 | 521 | 1,183.33 | 99 | 19.01 | 224.76 | 18.99 | 224.91 | 19.01 | +0.15 | +15.66 | -- | -- |
| 2026/02/06 | 22.6 | -0.25 | -1.09 | 608 | 1,372.63 | 154 | 25.32 | 347.67 | 25.33 | 347.86 | 25.34 | +0.18 | +12.01 | -- | -- |
| 2026/02/05 | 22.85 | +0.1 | +0.44 | 598 | 1,373.11 | 111 | 18.55 | 254.45 | 18.53 | 254.44 | 18.53 | -0.01 | -0.9 | -- | -- |
| 2026/02/04 | 22.75 | +0.35 | +1.56 | 476 | 1,078.18 | 21 | 4.42 | 47.38 | 4.39 | 47.73 | 4.43 | +0.36 | +171.43 | -- | -- |
| 2026/02/03 | 22.4 | +0.05 | +0.22 | 725 | 1,619.48 | 106 | 14.61 | 236.91 | 14.63 | 237.1 | 14.64 | +0.2 | +18.4 | -- | -- |
| 2026/02/02 | 22.35 | -0.25 | -1.11 | 1,012 | 2,267.73 | 168 | 16.61 | 376.6 | 16.61 | 377.35 | 16.64 | +0.75 | +44.64 | -- | -- |
| 2026/01/30 | 22.6 | -0.35 | -1.53 | 906 | 2,054.98 | 62 | 6.85 | 140.71 | 6.85 | 141.01 | 6.86 | +0.3 | +49.19 | -- | -- |
| 2026/01/29 | 22.95 | -0.15 | -0.65 | 489 | 1,120.41 | 96 | 19.64 | 219.92 | 19.63 | 220.19 | 19.65 | +0.27 | +27.6 | -- | -- |
| 2026/01/28 | 23.1 | +0.05 | +0.22 | 1,276 | 2,927.29 | 57 | 4.47 | 130.76 | 4.47 | 131.25 | 4.48 | +0.49 | +86.84 | -- | -- |
| 2026/01/27 | 23.05 | -0.25 | -1.07 | 1,228 | 2,857.68 | 282 | 22.96 | 657.66 | 23.01 | 657.55 | 23.01 | -0.1 | -3.72 | -- | -- |
| 2026/01/26 | 23.3 | +0 | +0 | 441 | 1,028.61 | 45 | 10.2 | 104.83 | 10.19 | 104.9 | 10.2 | +0.07 | +16.67 | -- | -- |
| 2026/01/23 | 23.3 | +0.05 | +0.22 | 491 | 1,145.72 | 89 | 18.12 | 207.51 | 18.11 | 207.69 | 18.13 | +0.18 | +20.22 | -- | -- |
| 2026/01/22 | 23.25 | +0.2 | +0.87 | 540 | 1,252.78 | 73 | 13.52 | 169.35 | 13.52 | 169.49 | 13.53 | +0.14 | +18.49 | -- | -- |
| 2026/01/21 | 23.05 | -0.3 | -1.28 | 1,600 | 3,698.32 | 199 | 12.44 | 459.15 | 12.42 | 462.18 | 12.5 | +3.02 | +152.01 | -- | -- |
| 2026/01/20 | 23.35 | -0.2 | -0.85 | 752 | 1,760.26 | 48 | 6.39 | 112.37 | 6.38 | 112.53 | 6.39 | +0.17 | +34.38 | -- | -- |
| 2026/01/19 | 23.55 | -0.05 | -0.21 | 610 | 1,439.07 | 75 | 12.29 | 176.94 | 12.3 | 176.81 | 12.29 | -0.12 | -16 | -- | -- |
| 2026/01/16 | 23.6 | -0.15 | -0.63 | 956 | 2,266.14 | 143 | 14.95 | 338.99 | 14.96 | 338.98 | 14.96 | -0.01 | -0.7 | -- | -- |
| 2026/01/15 | 23.75 | -0.35 | -1.45 | 973 | 2,320.93 | 130 | 13.36 | 310.55 | 13.38 | 309.93 | 13.35 | -0.62 | -48.08 | -- | -- |
| 2026/01/14 | 24.1 | +0.2 | +0.84 | 1,775 | 4,254.99 | 330 | 18.59 | 787.72 | 18.51 | 789.56 | 18.56 | +1.84 | +55.76 | -- | -- |
| 2026/01/13 | 23.9 | +0.5 | +2.14 | 3,722 | 8,982.55 | 842 | 22.62 | 2,029.45 | 22.59 | 2,039.79 | 22.71 | +10.34 | +122.8 | -- | -- |
| 2026/01/12 | 23.4 | +0.35 | +1.52 | 1,327 | 3,071.33 | 194 | 14.62 | 446.68 | 14.54 | 448.38 | 14.6 | +1.71 | +87.89 | -- | -- |
| 2026/01/09 | 23.05 | +0.7 | +3.13 | 1,603 | 3,658.8 | 149 | 9.29 | 336.08 | 9.19 | 339.73 | 9.29 | +3.65 | +244.63 | -- | -- |
| 2026/01/08 | 22.35 | +0.15 | +0.68 | 575 | 1,286.41 | 48 | 8.35 | 107.15 | 8.33 | 107.61 | 8.36 | +0.46 | +94.79 | -- | -- |
| 2026/01/07 | 22.2 | +0 | +0 | 692 | 1,537.16 | 66 | 9.54 | 146.33 | 9.52 | 146.76 | 9.55 | +0.43 | +65.91 | -- | -- |
| 2026/01/06 | 22.2 | -0.15 | -0.67 | 818 | 1,820.92 | 189 | 23.11 | 421.14 | 23.13 | 420.88 | 23.11 | -0.27 | -14.02 | -- | -- |
| 2026/01/05 | 22.35 | -0.1 | -0.45 | 813 | 1,821.71 | 165 | 20.3 | 370.49 | 20.34 | 369.93 | 20.31 | -0.56 | -33.64 | -- | -- |
| 2026/01/02 | 22.45 | +0.15 | +0.67 | 821 | 1,857.45 | 266 | 32.38 | 601.87 | 32.4 | 602.83 | 32.45 | +0.96 | +36.28 | -- | -- |
| 2025/12/31 | 22.3 | -0.15 | -0.67 | 684 | 1,529.3 | 58 | 8.48 | 129.88 | 8.49 | 129.86 | 8.49 | -0.01 | -2.59 | -- | -- |
| 2025/12/30 | 22.45 | -0.2 | -0.88 | 653 | 1,468.72 | 92 | 14.09 | 207.06 | 14.1 | 207.17 | 14.11 | +0.1 | +11.41 | -- | -- |
| 2025/12/29 | 22.65 | -0.45 | -1.95 | 1,294 | 2,949.73 | 149 | 11.51 | 340.17 | 11.53 | 340.32 | 11.54 | +0.15 | +10.4 | -- | -- |
| 2025/12/26 | 23.1 | +0 | +0 | 381 | 880.4 | 39 | 10.24 | 90.11 | 10.23 | 90.09 | 10.23 | -0.01 | -2.56 | -- | -- |
| 2025/12/19 | 23.2 | +0.4 | +1.75 | 1,320 | 3,061.42 | 214 | 16.21 | 495.17 | 16.17 | 496.4 | 16.21 | +1.24 | +57.71 | -- | -- |
| 2025/12/18 | 22.8 | +0.2 | +0.88 | 630 | 1,436.29 | 133 | 21.12 | 303.2 | 21.11 | 303.52 | 21.13 | +0.32 | +23.68 | -- | -- |
| 2025/12/17 | 22.6 | -0.05 | -0.22 | 629 | 1,434.08 | 180 | 28.62 | 409.6 | 28.56 | 410.36 | 28.61 | +0.77 | +42.5 | -- | -- |
| 2025/12/16 | 22.65 | -0.15 | -0.66 | 705 | 1,586.69 | 152 | 21.57 | 342.63 | 21.59 | 342.63 | 21.59 | +0 | +0 | -- | -- |
| 2025/12/15 | 22.8 | +0.1 | +0.44 | 499 | 1,134.55 | 119 | 23.86 | 270.19 | 23.81 | 270.88 | 23.88 | +0.69 | +57.98 | -- | -- |
| 2025/11/26 | 22.8 | +0.55 | +2.47 | 775 | 1,805.96 | 59 | 7.4 | 133.53 | 7.39 | 133.66 | 7.4 | +0.13 | +22.03 | -- | -- |
| 2025/11/25 | 22.25 | +0 | +0 | 438 | 969.56 | 65 | 14.84 | 144.28 | 14.88 | 144.01 | 14.85 | -0.27 | -40.77 | -- | -- |
| 2025/11/24 | 22.25 | +0.4 | +1.83 | 904 | 2,000.27 | 215 | 23.78 | 474.39 | 23.72 | 475.92 | 23.79 | +1.52 | +70.93 | -- | -- |
| 2025/11/21 | 21.85 | -0.15 | -0.68 | 718 | 1,577.57 | 186 | 25.9 | 407.97 | 25.86 | 408.9 | 25.92 | +0.93 | +50 | -- | -- |
| 2025/11/20 | 22 | +0.3 | +1.38 | 635 | 1,395.92 | 108 | 17.01 | 236.97 | 16.98 | 237.56 | 17.02 | +0.59 | +54.63 | -- | -- |
| 2025/11/19 | 21.7 | +0.15 | +0.7 | 454 | 981 | 70 | 15.42 | 151.09 | 15.4 | 151.13 | 15.41 | +0.04 | +5.71 | -- | -- |
| 2025/11/18 | 21.55 | -0.2 | -0.92 | 712 | 1,537.29 | 92 | 12.91 | 198.92 | 12.94 | 198.57 | 12.92 | -0.34 | -37.5 | -- | -- |
| 2025/11/17 | 21.75 | -0.15 | -0.68 | 468 | 1,019.76 | 88 | 18.8 | 191.69 | 18.8 | 191.74 | 18.8 | +0.05 | +5.68 | -- | -- |
| 2025/11/14 | 21.9 | -0.2 | -0.9 | 719 | 1,574.95 | 111 | 15.44 | 243.56 | 15.46 | 243.35 | 15.45 | -0.2 | -18.02 | -- | -- |
| 2025/11/13 | 22.1 | -0.15 | -0.67 | 1,115 | 2,466.98 | 196 | 17.58 | 433.19 | 17.56 | 434.77 | 17.62 | +1.58 | +80.87 | -- | -- |
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。
