6143
95.7
TWD-0.10 (-0.10%)
2026.07.24收盤
振曜－現股當沖
振曜最新現股當沖狀況
整理振曜最新(2026/04/24) 當沖狀況。整體成交張數為291張，佔整體市場成交張數的18.87%。當日現股當沖之總損益為+20.75萬元、每張平均損益則為+713元。
開盤價
94.5
收盤價
95.7
當日範圍
94.5 - 97.4
成交張數
422
開盤價(昨)
97.1
收盤價(昨)
95.8
昨日範圍
95.7 - 97.9
成交張數(昨)
394
成交金額
4049.34萬
成交金額(昨)
3803.32萬
52週範圍
87.1 - 152
發行股數
8606萬
市值
82億
現股當沖－歷史逐日資訊
開盤價
94.5
收盤價
95.7
成交張數
422
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 | 89.3 | -2.8 | -3.04 | 1,542 | 13,866.4 | 291 | 18.87 | 2,611.02 | 18.83 | 2,631.77 | 18.98 | +20.75 | +713.06 | 0 | 0 |
| 2026/04/23 | 92.1 | -3.5 | -3.66 | 1,468 | 13,502.48 | 386 | 26.29 | 3,543.57 | 26.24 | 3,586.25 | 26.56 | +42.68 | +1,105.7 | 1 | 0.07 |
| 2026/04/22 | 95.6 | +3.3 | +3.58 | 1,242 | 11,807.86 | 196 | 15.78 | 1,849.21 | 15.66 | 1,870.65 | 15.84 | +21.44 | +1,093.88 | 1 | 0.08 |
| 2026/04/21 | 92.3 | -0.1 | -0.11 | 686 | 6,316.15 | 133 | 19.39 | 1,222.56 | 19.36 | 1,225.42 | 19.4 | +2.86 | +215.04 | 1 | 0.15 |
| 2026/04/20 | 92.4 | -0.6 | -0.65 | 700 | 6,508.43 | 150 | 21.43 | 1,394.15 | 21.42 | 1,398.72 | 21.49 | +4.57 | +304.67 | 0 | 0 |
| 2026/04/17 | 93 | -1.8 | -1.9 | 1,010 | 9,448.14 | 211 | 20.89 | 1,973.85 | 20.89 | 1,981.41 | 20.97 | +7.56 | +358.29 | 0 | 0 |
| 2026/04/16 | 94.8 | +2.2 | +2.38 | 1,244 | 11,820.83 | 381 | 30.63 | 3,610.15 | 30.54 | 3,621.31 | 30.63 | +11.16 | +292.91 | 0 | 0 |
| 2026/04/15 | 92.6 | +1.4 | +1.54 | 812 | 7,518.7 | 204 | 25.12 | 1,885.03 | 25.07 | 1,889.83 | 25.14 | +4.8 | +235.29 | 0 | 0 |
| 2026/04/14 | 91.2 | +0.7 | +0.77 | 968 | 8,818.03 | 192 | 19.83 | 1,747.03 | 19.81 | 1,757.23 | 19.93 | +10.2 | +531.25 | 0 | 0 |
| 2026/04/13 | 90.5 | -1.6 | -1.74 | 793 | 7,196.3 | 132 | 16.65 | 1,198.22 | 16.65 | 1,198.51 | 16.65 | +0.29 | +21.97 | 0 | 0 |
| 2026/04/10 | 92.1 | -7.8 | -1.92 | 1,622 | 15,058.85 | 130 | 8.01 | 1,213.73 | 8.06 | 1,205.52 | 8.01 | -8.21 | -631.54 | 12 | 0.74 |
| 2026/04/09 | 99.9 | -0.1 | -0.1 | 1,698 | 17,045.04 | 282 | 16.61 | 2,828.72 | 16.6 | 2,833.72 | 16.62 | +5 | +177.3 | 0 | 0 |
| 2026/04/08 | 100 | +4.3 | +4.49 | 958 | 9,500.19 | 192 | 20.04 | 1,892.8 | 19.92 | 1,914.47 | 20.15 | +21.67 | +1,128.65 | 0 | 0 |
| 2026/04/07 | 95.7 | +0.6 | +0.63 | 568 | 5,423.25 | 79 | 13.91 | 754.99 | 13.92 | 756.39 | 13.95 | +1.4 | +177.22 | 0 | 0 |
| 2026/04/02 | 95.1 | -0.9 | -0.94 | 804 | 7,654.51 | 90 | 11.19 | 859.96 | 11.23 | 862.98 | 11.27 | +3.02 | +335.56 | 0 | 0 |
| 2026/04/01 | 96 | +0.9 | +0.95 | 535 | 5,158.86 | 109 | 20.37 | 1,053.69 | 20.42 | 1,053.46 | 20.42 | -0.23 | -21.1 | 0 | 0 |
| 2026/03/31 | 95.1 | -1.8 | -1.86 | 852 | 8,189.19 | 154 | 18.08 | 1,487.21 | 18.16 | 1,488.33 | 18.17 | +1.12 | +72.73 | 0 | 0 |
| 2026/03/30 | 96.9 | -0.9 | -0.92 | 498 | 4,848.24 | 98 | 19.68 | 956.42 | 19.73 | 955.35 | 19.71 | -1.07 | -109.18 | 0 | 0 |
| 2026/03/27 | 97.8 | -0.3 | -0.31 | 562 | 5,474.73 | 224 | 39.86 | 2,174.76 | 39.72 | 2,187.09 | 39.95 | +12.33 | +550.45 | 0 | 0 |
| 2026/03/26 | 98.1 | -1.6 | -1.6 | 811 | 8,064.26 | 215 | 26.51 | 2,153 | 26.7 | 2,143.73 | 26.58 | -9.27 | -431.16 | 0 | 0 |
| 2026/03/25 | 99.7 | +0.3 | +0.3 | 945 | 9,408.72 | 206 | 21.8 | 2,053.24 | 21.82 | 2,052.08 | 21.81 | -1.16 | -56.31 | 0 | 0 |
| 2026/03/24 | 99.4 | +0 | +0 | 611 | 6,055.38 | 205 | 33.55 | 2,028.91 | 33.51 | 2,034.12 | 33.59 | +5.21 | +254.15 | 0 | 0 |
| 2026/03/23 | 99.4 | -0.3 | -0.3 | 458 | 4,544.49 | 89 | 19.43 | 881.36 | 19.39 | 883.03 | 19.43 | +1.67 | +187.64 | 0 | 0 |
| 2026/03/20 | 99.7 | +0.4 | +0.4 | 597 | 5,980.01 | 116 | 19.43 | 1,160.7 | 19.41 | 1,161.83 | 19.43 | +1.13 | +97.41 | 0 | 0 |
| 2026/03/19 | 99.3 | -3.2 | -3.12 | 1,031 | 10,312.42 | 111 | 10.77 | 1,112.03 | 10.78 | 1,112.76 | 10.79 | +0.73 | +65.77 | 0 | 0 |
| 2026/03/18 | 102.5 | +2 | +1.99 | 894 | 9,112.85 | 186 | 20.81 | 1,893.25 | 20.78 | 1,898.15 | 20.83 | +4.9 | +263.44 | 0 | 0 |
| 2026/03/17 | 100.5 | +0.5 | +0.5 | 808 | 8,139.4 | 116 | 14.36 | 1,170 | 14.37 | 1,171.3 | 14.39 | +1.3 | +112.07 | 0 | 0 |
| 2026/03/16 | 100 | +0.5 | +0.5 | 548 | 5,482.57 | 101 | 18.43 | 1,010.32 | 18.43 | 1,010.55 | 18.43 | +0.23 | +22.77 | 0 | 0 |
| 2026/03/13 | 99.5 | -1 | -1 | 908 | 9,089.57 | 173 | 19.05 | 1,729.22 | 19.02 | 1,730.05 | 19.03 | +0.83 | +47.98 | -- | -- |
| 2026/03/12 | 100.5 | +1.5 | +1.52 | 566 | 5,669.18 | 172 | 30.39 | 1,721.66 | 30.37 | 1,720.27 | 30.34 | -1.39 | -80.81 | -- | -- |
| 2026/03/11 | 99 | +1.2 | +1.23 | 846 | 8,400.74 | 96 | 11.35 | 952.59 | 11.34 | 953.6 | 11.35 | +1.01 | +105.21 | -- | -- |
| 2026/03/10 | 97.8 | +1 | +1.03 | 963 | 9,421.28 | 262 | 27.21 | 2,565.3 | 27.23 | 2,571.1 | 27.29 | +5.8 | +221.37 | -- | -- |
| 2026/03/09 | 96.8 | -6.7 | -6.47 | 1,051 | 10,122.05 | 312 | 29.69 | 3,003.15 | 29.67 | 3,012.59 | 29.76 | +9.44 | +302.56 | -- | -- |
| 2026/03/06 | 103.5 | -4 | -3.72 | 1,094 | 11,395.75 | 326 | 29.8 | 3,394.6 | 29.79 | 3,390.95 | 29.76 | -3.65 | -111.96 | -- | -- |
| 2026/03/05 | 107.5 | +7 | +6.97 | 1,430 | 15,157.35 | 386 | 26.99 | 4,067.3 | 26.83 | 4,103.75 | 27.07 | +36.45 | +944.3 | -- | -- |
| 2026/03/04 | 100.5 | -6 | -5.63 | 1,111 | 11,170.69 | 356 | 32.04 | 3,577.39 | 32.02 | 3,593.54 | 32.17 | +16.15 | +453.65 | -- | -- |
| 2026/03/03 | 106.5 | -0.5 | -0.47 | 1,510 | 16,215.4 | 375 | 24.83 | 4,036.45 | 24.89 | 4,034.85 | 24.88 | -1.6 | -42.67 | -- | -- |
| 2026/03/02 | 107 | +0.5 | +0.47 | 687 | 7,244.35 | 142 | 20.67 | 1,490.95 | 20.58 | 1,501.55 | 20.73 | +10.6 | +746.48 | -- | -- |
| 2026/02/26 | 106.5 | +0.5 | +0.47 | 1,137 | 12,117.35 | 280 | 24.63 | 2,986.45 | 24.65 | 2,988.45 | 24.66 | +2 | +71.43 | -- | -- |
| 2026/02/25 | 106 | +4 | +3.92 | 1,548 | 16,179.25 | 500 | 32.3 | 5,191.3 | 32.09 | 5,242.7 | 32.4 | +51.4 | +1,028 | -- | -- |
| 2026/02/24 | 102 | +0 | +0 | 688 | 7,038 | 87 | 12.65 | 889.85 | 12.64 | 889.05 | 12.63 | -0.8 | -91.95 | -- | -- |
| 2026/02/23 | 102 | -2.5 | -2.39 | 803 | 8,209.2 | 138 | 17.19 | 1,408.35 | 17.16 | 1,414.75 | 17.23 | +6.4 | +463.77 | -- | -- |
| 2026/02/11 | 104.5 | +1 | +0.97 | 573 | 5,967.2 | 111 | 19.37 | 1,154.7 | 19.35 | 1,156.75 | 19.39 | +2.05 | +184.68 | -- | -- |
| 2026/02/10 | 103.5 | +1 | +0.98 | 988 | 10,270 | 194 | 19.64 | 2,013.8 | 19.61 | 2,015.65 | 19.63 | +1.85 | +95.36 | -- | -- |
| 2026/02/09 | 102.5 | +0.5 | +0.49 | 718 | 7,362.3 | 227 | 31.62 | 2,326.35 | 31.6 | 2,330.1 | 31.65 | +3.75 | +165.2 | -- | -- |
| 2026/02/06 | 102 | -1 | -0.97 | 1,649 | 16,474.82 | 446 | 27.05 | 4,438.17 | 26.94 | 4,497.09 | 27.3 | +58.92 | +1,321.08 | -- | -- |
| 2026/02/05 | 103 | -3 | -2.83 | 685 | 7,118.85 | 191 | 27.88 | 1,997.75 | 28.06 | 1,988.25 | 27.93 | -9.5 | -497.38 | -- | -- |
| 2026/02/04 | 106 | +2.5 | +2.42 | 626 | 6,576.65 | 129 | 20.61 | 1,351.75 | 20.55 | 1,357.65 | 20.64 | +5.9 | +457.36 | -- | -- |
| 2026/02/03 | 103.5 | -1 | -0.96 | 790 | 8,258.45 | 127 | 16.08 | 1,326.6 | 16.06 | 1,338 | 16.2 | +11.4 | +897.64 | -- | -- |
| 2026/02/02 | 104.5 | -3 | -2.79 | 564 | 5,886.2 | 117 | 20.74 | 1,222.6 | 20.77 | 1,226.6 | 20.84 | +4 | +341.88 | -- | -- |
| 2026/01/30 | 107.5 | -1.5 | -1.38 | 494 | 5,279.45 | 127 | 25.71 | 1,357.35 | 25.71 | 1,361.9 | 25.8 | +4.55 | +358.27 | -- | -- |
| 2026/01/29 | 109 | -1 | -0.91 | 443 | 4,845.65 | 112 | 25.28 | 1,224.1 | 25.26 | 1,229.95 | 25.38 | +5.85 | +522.32 | -- | -- |
| 2026/01/28 | 110 | +0 | +0 | 707 | 7,865.35 | 223 | 31.54 | 2,484.3 | 31.59 | 2,483.6 | 31.58 | -0.7 | -31.39 | -- | -- |
| 2026/01/27 | 110 | -1 | -0.9 | 512 | 5,656.05 | 130 | 25.39 | 1,438.9 | 25.44 | 1,439.5 | 25.45 | +0.6 | +46.15 | -- | -- |
| 2026/01/26 | 111 | +0 | +0 | 425 | 4,692.25 | 143 | 33.65 | 1,579.25 | 33.66 | 1,585.15 | 33.78 | +5.9 | +412.59 | -- | -- |
| 2026/01/23 | 111 | -0.5 | -0.45 | 876 | 9,817.75 | 332 | 37.9 | 3,728.15 | 37.97 | 3,731.5 | 38.01 | +3.35 | +100.9 | -- | -- |
| 2026/01/22 | 111.5 | +4.5 | +4.21 | 1,012 | 11,182.6 | 251 | 24.8 | 2,757.3 | 24.66 | 2,782.15 | 24.88 | +24.85 | +990.04 | -- | -- |
| 2026/01/21 | 107 | -3.5 | -3.17 | 849 | 9,195.65 | 193 | 22.73 | 2,088.55 | 22.71 | 2,096.4 | 22.8 | +7.85 | +406.74 | -- | -- |
| 2026/01/20 | 110.5 | +0.5 | +0.45 | 689 | 7,659.7 | 216 | 31.35 | 2,393.45 | 31.25 | 2,403.1 | 31.37 | +9.65 | +446.76 | -- | -- |
| 2026/01/19 | 110 | +0 | +0 | 607 | 6,671.05 | 161 | 26.52 | 1,769.3 | 26.52 | 1,769.65 | 26.53 | +0.35 | +21.74 | -- | -- |
| 2026/01/16 | 110 | -0.5 | -0.45 | 463 | 5,105.2 | 122 | 26.35 | 1,346.65 | 26.38 | 1,347.6 | 26.4 | +0.95 | +77.87 | -- | -- |
| 2026/01/15 | 110.5 | -1 | -0.9 | 484 | 5,337.75 | 120 | 24.79 | 1,322.75 | 24.78 | 1,326.1 | 24.84 | +3.35 | +279.17 | -- | -- |
| 2026/01/14 | 111.5 | +1.5 | +1.36 | 515 | 5,716.4 | 99 | 19.22 | 1,096.25 | 19.18 | 1,101.4 | 19.27 | +5.15 | +520.2 | -- | -- |
| 2026/01/13 | 110 | -1.5 | -1.35 | 569 | 6,316.4 | 125 | 21.97 | 1,387.45 | 21.97 | 1,389.7 | 22 | +2.25 | +180 | -- | -- |
| 2026/01/12 | 111.5 | +0.5 | +0.45 | 661 | 7,349.2 | 176 | 26.63 | 1,956.25 | 26.62 | 1,958.8 | 26.65 | +2.55 | +144.89 | -- | -- |
| 2026/01/09 | 111 | -1.5 | -1.33 | 929 | 10,303.85 | 271 | 29.17 | 3,005.5 | 29.17 | 3,010.7 | 29.22 | +5.2 | +191.88 | -- | -- |
| 2026/01/08 | 112.5 | -4.5 | -3.85 | 1,441 | 16,257.6 | 343 | 23.8 | 3,868.65 | 23.8 | 3,874.55 | 23.83 | +5.9 | +172.01 | -- | -- |
| 2026/01/07 | 117 | +0.5 | +0.43 | 1,006 | 11,656.2 | 391 | 38.87 | 4,536.25 | 38.92 | 4,539.45 | 38.94 | +3.2 | +81.84 | -- | -- |
| 2026/01/06 | 116.5 | +0.5 | +0.43 | 582 | 6,787.7 | 103 | 17.7 | 1,201.45 | 17.7 | 1,202.55 | 17.72 | +1.1 | +106.8 | -- | -- |
| 2026/01/05 | 116 | -5.5 | -4.53 | 1,199 | 14,074.35 | 162 | 13.51 | 1,911.8 | 13.58 | 1,903.8 | 13.53 | -8 | -493.83 | -- | -- |
| 2026/01/02 | 121.5 | +0 | +0 | 547 | 6,646.7 | 129 | 23.58 | 1,568.45 | 23.6 | 1,569.85 | 23.62 | +1.4 | +108.53 | -- | -- |
| 2025/12/31 | 121.5 | -1.5 | -1.22 | 796 | 9,700.55 | 208 | 26.13 | 2,532.4 | 26.11 | 2,537.3 | 26.16 | +4.9 | +235.58 | -- | -- |
| 2025/12/30 | 123 | +2 | +1.65 | 995 | 12,110.55 | 227 | 22.81 | 2,757.3 | 22.77 | 2,761.9 | 22.81 | +4.6 | +202.64 | -- | -- |
| 2025/12/29 | 121 | -1 | -0.82 | 750 | 9,127.2 | 125 | 16.67 | 1,518.95 | 16.64 | 1,524.3 | 16.7 | +5.35 | +428 | -- | -- |
| 2025/12/26 | 122 | +0 | +0 | 358 | 4,363.2 | 74 | 20.67 | 901.7 | 20.67 | 904 | 20.72 | +2.3 | +310.81 | -- | -- |
| 2025/12/19 | 123 | +0 | +0 | 371 | 4,553.85 | 72 | 19.41 | 883.4 | 19.4 | 884.95 | 19.43 | +1.55 | +215.28 | -- | -- |
| 2025/12/18 | 123 | +1 | +0.82 | 270 | 3,289.15 | 64 | 23.7 | 779.75 | 23.71 | 782.1 | 23.78 | +2.35 | +367.19 | -- | -- |
| 2025/12/17 | 122 | +1.5 | +1.24 | 369 | 4,524.55 | 72 | 19.51 | 882.95 | 19.51 | 883.15 | 19.52 | +0.2 | +27.78 | -- | -- |
| 2025/12/16 | 120.5 | -4.5 | -3.6 | 653 | 7,942.7 | 150 | 22.97 | 1,823.05 | 22.95 | 1,826.05 | 22.99 | +3 | +200 | -- | -- |
| 2025/12/15 | 125 | -2.5 | -1.96 | 424 | 5,288.65 | 58 | 13.68 | 723.2 | 13.67 | 724.1 | 13.69 | +0.9 | +155.17 | -- | -- |
| 2025/11/26 | 131 | +1.5 | +1.16 | 598 | 7,826.8 | 164 | 27.42 | 2,140.15 | 27.34 | 2,147.4 | 27.44 | +7.25 | +442.07 | -- | -- |
| 2025/11/25 | 129.5 | +4.5 | +3.6 | 761 | 9,728 | 115 | 15.11 | 1,462.85 | 15.04 | 1,473.15 | 15.14 | +10.3 | +895.65 | -- | -- |
| 2025/11/24 | 125 | -0.5 | -0.4 | 483 | 6,028.75 | 147 | 30.43 | 1,835.75 | 30.45 | 1,835.3 | 30.44 | -0.45 | -30.61 | -- | -- |
| 2025/11/21 | 125.5 | -1 | -0.79 | 883 | 11,091.5 | 418 | 47.34 | 5,259.75 | 47.42 | 5,264.5 | 47.46 | +4.75 | +113.64 | -- | -- |
| 2025/11/20 | 126.5 | +5.5 | +4.55 | 937 | 11,826 | 380 | 40.55 | 4,803.6 | 40.62 | 4,808.1 | 40.66 | +4.5 | +118.42 | -- | -- |
| 2025/11/19 | 121 | -1 | -0.82 | 662 | 8,100.8 | 182 | 27.49 | 2,240.55 | 27.66 | 2,219.95 | 27.4 | -20.6 | -1,131.87 | -- | -- |
| 2025/11/18 | 122 | -5 | -3.94 | 925 | 11,406.1 | 323 | 34.92 | 3,991.7 | 35 | 3,981.35 | 34.91 | -10.35 | -320.43 | -- | -- |
| 2025/11/17 | 127 | +0.5 | +0.4 | 549 | 6,973.2 | 163 | 29.69 | 2,071.8 | 29.71 | 2,070.8 | 29.7 | -1 | -61.35 | -- | -- |
| 2025/11/14 | 126.5 | -3.5 | -2.69 | 660 | 8,395.1 | 207 | 31.36 | 2,637.6 | 31.42 | 2,633.65 | 31.37 | -3.95 | -190.82 | -- | -- |
| 2025/11/13 | 130 | +0 | +0 | 636 | 8,234.05 | 201 | 31.6 | 2,603.7 | 31.62 | 2,606.8 | 31.66 | +3.1 | +154.23 | -- | -- |
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。
