1235
104
TWD+0.00 (0.00%)
2025.04.02收盤
興泰－現股當沖
興泰最新現股當沖狀況
整理興泰最新(2025/04/02) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的26.61%。當日現股當沖之總損益為+3,000元、每張平均損益則為+750元。
開盤價
102
收盤價
104
當日範圍
101.5 - 104.5
成交張數
15
開盤價(昨)
103
收盤價(昨)
104
昨日範圍
101.5 - 104
成交張數(昨)
10
成交金額
154.41萬
成交金額(昨)
102.73萬
52週範圍
67.3 - 163
發行股數
2億
市值
163億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
104
成交張數
15
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(%) | ||||||
| 2025/04/02 | 104 | +0 | +0 | 15 | 154.73 | 4 | 26.61 | 41.25 | 26.66 | 41.55 | 26.85 | +0.3 | +750 | 0 | 0 |
| 2025/04/01 | 104 | +3 | +2.97 | 10 | 106.76 | 4 | 38.49 | 40.9 | 38.31 | 40.9 | 38.31 | +0 | +0 | 0 | 0 |
| 2025/03/31 | 101 | +0 | +0 | 21 | 214.38 | 8 | 37.32 | 80.35 | 37.48 | 79.99 | 37.31 | -0.36 | -450 | 0 | 0 |
| 2025/03/28 | 101 | -0.5 | -0.49 | 24 | 239.08 | 3 | 12.63 | 30.55 | 12.78 | 30.35 | 12.69 | -0.2 | -666.67 | 0 | 0 |
| 2025/03/27 | 101.5 | -1.5 | -1.46 | 12 | 123.46 | 3 | 24.8 | 30.8 | 24.95 | 30.95 | 25.07 | +0.15 | +500 | 0 | 0 |
| 2025/03/26 | 103 | -2 | -1.9 | 1 | 10.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 105 | +2.5 | +2.44 | 1 | 13.98 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 102.5 | +1.5 | +1.49 | 1 | 10.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 101 | -1.5 | -1.46 | 19 | 195.8 | 8 | 41.65 | 82.05 | 41.9 | 81.8 | 41.78 | -0.25 | -312.5 | 0 | 0 |
| 2025/03/20 | 102.5 | +3.5 | +3.54 | 39 | 405.14 | 10 | 25.52 | 103.85 | 25.63 | 103.5 | 25.55 | -0.35 | -350 | 0 | 0 |
| 2025/03/19 | 99 | -0.4 | -0.4 | 2 | 20.49 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 99.4 | +2.2 | +2.26 | 5 | 47.02 | 1 | 20.89 | 9.77 | 20.78 | 9.87 | 20.99 | +0.1 | +1,000 | 0 | 0 |
| 2025/03/17 | 97.2 | +0 | +0 | 32 | 304.36 | 24 | 76.15 | 231.95 | 76.21 | 231.83 | 76.17 | -0.12 | -50 | 0 | 0 |
| 2025/03/14 | 97.2 | +7.1 | +7.88 | 18 | 169.06 | 4 | 22.14 | 36.82 | 21.78 | 38.01 | 22.48 | +1.19 | +2,975 | 0 | 0 |
| 2025/03/13 | 90.1 | +0.1 | +0.11 | 35 | 313.53 | 18 | 51.39 | 161.64 | 51.56 | 161.29 | 51.44 | -0.35 | -194.44 | 0 | 0 |
| 2025/03/12 | 90 | -1.3 | -1.42 | 30 | 273.31 | 20 | 66.82 | 183.45 | 67.12 | 182.91 | 66.92 | -0.54 | -270 | 0 | 0 |
| 2025/03/11 | 91.3 | -3.7 | -3.89 | 33 | 304.48 | 11 | 33.54 | 102.87 | 33.78 | 102.37 | 33.62 | -0.5 | -454.55 | 0 | 0 |
| 2025/03/10 | 95 | -2.7 | -2.76 | 18 | 176.23 | 7 | 38.75 | 68.75 | 39.01 | 68.01 | 38.59 | -0.74 | -1,057.14 | 0 | 0 |
| 2025/03/07 | 97.7 | +1.1 | +1.14 | 10 | 101.7 | 3 | 28.88 | 29.37 | 28.88 | 29.53 | 29.04 | +0.16 | +533.33 | 0 | 0 |
| 2025/03/06 | 96.6 | -0.1 | -0.1 | 5 | 43.32 | 1 | 22.2 | 9.64 | 22.25 | 9.58 | 22.12 | -0.06 | -600 | 0 | 0 |
| 2025/03/05 | 96.7 | +4.4 | +4.77 | 52 | 491.33 | 5 | 9.56 | 46.39 | 9.44 | 47.01 | 9.57 | +0.62 | +1,240 | 0 | 0 |
| 2025/03/04 | 92.3 | +0.3 | +0.33 | 31 | 282.57 | 11 | 35.65 | 101.21 | 35.82 | 101.3 | 35.85 | +0.09 | +81.82 | 0 | 0 |
| 2025/03/03 | 92 | +3 | +3.37 | 26 | 232.13 | 1 | 3.89 | 8.93 | 3.85 | 9 | 3.88 | +0.07 | +700 | 0 | 0 |
| 2025/02/27 | 89 | -0.3 | -0.34 | 48 | 413.12 | 12 | 25.17 | 103.98 | 25.17 | 104.88 | 25.39 | +0.9 | +750 | 0 | 0 |
| 2025/02/26 | 89.3 | +1.6 | +1.82 | 29 | 256.19 | 8 | 27.8 | 71.22 | 27.8 | 71.41 | 27.87 | +0.19 | +237.5 | 0 | 0 |
| 2025/02/25 | 87.7 | -6.2 | -6.6 | 80 | 709.22 | 34 | 42.33 | 299.64 | 42.25 | 300.94 | 42.43 | +1.3 | +382.35 | 0 | 0 |
| 2025/02/24 | 93.9 | -0.2 | -0.21 | 22 | 211.46 | 13 | 58.19 | 123.21 | 58.27 | 123.94 | 58.61 | +0.73 | +561.54 | 0 | 0 |
| 2025/02/21 | 94.1 | -4.8 | -4.85 | 49 | 460.84 | 16 | 32.34 | 149.54 | 32.45 | 149.38 | 32.41 | -0.16 | -100 | 0 | 0 |
| 2025/02/20 | 98.9 | -8.1 | -7.57 | 39 | 402.95 | 19 | 48.17 | 194.48 | 48.26 | 194.69 | 48.32 | +0.21 | +110.53 | 0 | 0 |
| 2025/02/19 | 107 | +4 | +3.88 | 192 | 2,100.34 | 97 | 50.48 | 1,058.85 | 50.41 | 1,061.9 | 50.56 | +3.05 | +314.43 | 0 | 0 |
| 2025/02/18 | 103 | +9.2 | +9.81 | 52 | 537.28 | 11 | 20.99 | 111.81 | 20.81 | 112.9 | 21.01 | +1.09 | +990.91 | 0 | 0 |
| 2025/02/17 | 93.8 | +8.5 | +9.96 | 24 | 221.68 | 3 | 12.69 | 28.14 | 12.69 | 28.14 | 12.69 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 85.3 | -1.5 | -1.73 | 21 | 186.66 | 8 | 37.41 | 70.56 | 37.8 | 71.5 | 38.3 | +0.94 | +1,175 | 0 | 0 |
| 2025/02/13 | 86.8 | +4.3 | +5.21 | 60 | 517.16 | 15 | 24.84 | 130.26 | 25.19 | 132.1 | 25.54 | +1.84 | +1,226.67 | 0 | 0 |
| 2025/02/12 | 82.5 | +1 | +1.23 | 12 | 100.23 | 3 | 24.51 | 24.57 | 24.51 | 24.66 | 24.6 | +0.09 | +300 | 0 | 0 |
| 2025/02/11 | 81.5 | +1.1 | +1.37 | 8 | 62.9 | 1 | 12.87 | 8.18 | 13.01 | 7.93 | 12.61 | -0.25 | -2,500 | 0 | 0 |
| 2025/02/10 | 80.4 | -0.7 | -0.86 | 10 | 82.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/07 | 81.1 | +0.6 | +0.75 | 6 | 50.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 80.5 | -0.6 | -0.74 | 6 | 49.69 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/05 | 81.1 | +0.9 | +1.12 | 5 | 42.23 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 80.2 | -0.3 | -0.37 | 12 | 96.48 | 1 | 8.33 | 8.05 | 8.34 | 8.02 | 8.31 | -0.03 | -300 | 0 | 0 |
| 2025/02/03 | 80.5 | +0.6 | +0.75 | 37 | 289.17 | 5 | 13.69 | 39.3 | 13.59 | 39.53 | 13.67 | +0.23 | +460 | 0 | 0 |
| 2025/01/22 | 79.9 | +2.2 | +2.83 | 22 | 177.99 | 2 | 8.98 | 16.09 | 9.04 | 16.08 | 9.03 | -0.01 | -50 | 0 | 0 |
| 2025/01/21 | 77.7 | +0.5 | +0.65 | 23 | 180.3 | 5 | 21.4 | 38.38 | 21.29 | 38.23 | 21.2 | -0.15 | -300 | 0 | 0 |
| 2025/01/20 | 77.2 | +0.2 | +0.26 | 21 | 165.07 | 9 | 42.46 | 70.4 | 42.65 | 70.46 | 42.68 | +0.06 | +66.67 | 0 | 0 |
| 2025/01/17 | 77 | +2.5 | +3.36 | 18 | 141.23 | 8 | 43.69 | 61.2 | 43.33 | 61.63 | 43.64 | +0.43 | +537.5 | 0 | 0 |
| 2025/01/16 | 74.5 | +2 | +2.76 | 19 | 140.51 | 6 | 31.69 | 44.66 | 31.79 | 44.31 | 31.54 | -0.35 | -583.33 | 0 | 0 |
| 2025/01/15 | 72.5 | +1 | +1.4 | 6 | 40.21 | 1 | 17.72 | 6.91 | 17.19 | 7.25 | 18.03 | +0.34 | +3,400 | 0 | 0 |
| 2025/01/14 | 71.5 | +0.1 | +0.14 | 22 | 152.97 | 3 | 13.95 | 21.34 | 13.95 | 21.37 | 13.97 | +0.03 | +100 | 0 | 0 |
| 2025/01/13 | 71.4 | +4.1 | +6.09 | 78 | 516.65 | 23 | 29.51 | 151.71 | 29.36 | 150.42 | 29.11 | -1.29 | -560.87 | 0 | 0 |
| 2025/01/10 | 67.3 | -0.3 | -0.44 | 17 | 114.69 | 3 | 17.58 | 20.13 | 17.55 | 20.2 | 17.61 | +0.07 | +233.33 | 0 | 0 |
| 2025/01/09 | 67.6 | -1.4 | -2.03 | 24 | 161.04 | 4 | 16.79 | 27.06 | 16.8 | 27.08 | 16.82 | +0.02 | +50 | 0 | 0 |
| 2025/01/08 | 69 | -0.3 | -0.43 | 21 | 138.95 | 7 | 34.1 | 47.49 | 34.18 | 47.67 | 34.31 | +0.18 | +257.14 | 0 | 0 |
| 2025/01/07 | 69.3 | -3.7 | -5.07 | 66 | 467.33 | 4 | 6.07 | 28.42 | 6.08 | 27.8 | 5.95 | -0.62 | -1,550 | 0 | 0 |
| 2025/01/06 | 73 | -0.1 | -0.14 | 122 | 885.29 | 14 | 11.45 | 100.81 | 11.39 | 101.7 | 11.49 | +0.89 | +635.71 | 0 | 0 |
| 2025/01/03 | 73.1 | -0.5 | -0.68 | 20 | 148.06 | 3 | 14.82 | 21.86 | 14.76 | 22.05 | 14.89 | +0.19 | +633.33 | 0 | 0 |
| 2025/01/02 | 73.6 | -0.9 | -1.21 | 54 | 390.55 | 8 | 14.86 | 57.8 | 14.8 | 58.68 | 15.02 | +0.88 | +1,100 | 0 | 0 |
| 2024/12/31 | 74.5 | -1.6 | -2.1 | 42 | 309.01 | 10 | 23.87 | 73.82 | 23.89 | 74.04 | 23.96 | +0.22 | +220 | 0 | 0 |
| 2024/12/30 | 76.1 | +0.1 | +0.13 | 11 | 85.9 | 2 | 17.71 | 15.3 | 17.81 | 15.38 | 17.9 | +0.08 | +400 | 0 | 0 |
| 2024/12/27 | 76 | -2 | -2.56 | 7 | 54.71 | 1 | 13.96 | 7.73 | 14.13 | 7.6 | 13.89 | -0.13 | -1,300 | 0 | 0 |
| 2024/12/26 | 78 | +0.7 | +0.91 | 39 | 300.67 | 17 | 43.42 | 129.69 | 43.13 | 131.2 | 43.64 | +1.51 | +888.24 | 0 | 0 |
| 2024/12/25 | 77.3 | -5.1 | -6.19 | 57 | 442.24 | 10 | 17.7 | 78.85 | 17.83 | 79.24 | 17.92 | +0.39 | +390 | 0 | 0 |
| 2024/12/24 | 82.4 | -1.7 | -2.02 | 37 | 303.86 | 13 | 35.56 | 107.99 | 35.54 | 109.11 | 35.91 | +1.12 | +861.54 | 0 | 0 |
| 2024/12/23 | 84.1 | -8.2 | -8.88 | 52 | 449.66 | 14 | 27.12 | 122 | 27.13 | 123.41 | 27.45 | +1.41 | +1,007.14 | 0 | 0 |
| 2024/12/20 | 92.3 | -10.2 | -9.95 | 39 | 367.33 | 10 | 25.91 | 97.19 | 26.46 | 94.8 | 25.81 | -2.39 | -2,390 | 0 | 0 |
| 2024/12/19 | 102.5 | -6.5 | -5.96 | 44 | 444.16 | 18 | 41.3 | 185.83 | 41.84 | 185.46 | 41.75 | -0.37 | -205.56 | 0 | 0 |
| 2024/12/18 | 109 | +1.5 | +1.4 | 9 | 101.24 | 5 | 52.7 | 54.05 | 53.39 | 54.9 | 54.23 | +0.85 | +1,700 | 0 | 0 |
| 2024/12/17 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 107.5 | +5 | +4.88 | 7 | 74.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 102.5 | -3.5 | -3.3 | 2 | 18.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/12 | 106 | +0 | +0 | 16 | 168.74 | 6 | 36.91 | 62.4 | 36.98 | 62 | 36.74 | -0.4 | -666.67 | 0 | 0 |
| 2024/12/11 | 106 | -5 | -4.5 | 62 | 636.62 | 13 | 20.97 | 134.54 | 21.13 | 134.95 | 21.2 | +0.41 | +315.38 | 0 | 0 |
| 2024/12/10 | 111 | -5.5 | -4.72 | 14 | 154.82 | 5 | 36.57 | 57.25 | 36.98 | 57.1 | 36.88 | -0.15 | -300 | 0 | 0 |
| 2024/12/09 | 116.5 | -1.5 | -1.27 | 15 | 174.4 | 9 | 60.54 | 105.4 | 60.44 | 106.6 | 61.12 | +1.2 | +1,333.33 | 0 | 0 |
| 2024/12/06 | 118 | -8 | -6.35 | 25 | 295.98 | 4 | 16.23 | 47.45 | 16.03 | 47.6 | 16.08 | +0.15 | +375 | 0 | 0 |
| 2024/12/05 | 126 | -8.5 | -6.32 | 13 | 165.26 | 4 | 31.13 | 52 | 31.47 | 51.45 | 31.13 | -0.55 | -1,375 | 0 | 0 |
| 2024/12/04 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 134.5 | -12.5 | -8.5 | 26 | 359.14 | 8 | 30.54 | 110.8 | 30.85 | 110.25 | 30.7 | -0.55 | -687.5 | 0 | 0 |
| 2024/12/02 | 147 | +0.5 | +0.34 | 19 | 276.98 | 8 | 41.83 | 116.6 | 42.1 | 117.1 | 42.28 | +0.5 | +625 | 0 | 0 |
| 2024/11/29 | 146.5 | +0 | +0 | 8 | 110.99 | 4 | 53.13 | 52 | 46.85 | 51.45 | 46.35 | -0.55 | -1,375 | 0 | 0 |
| 2024/11/28 | 146.5 | +0.5 | +0.34 | 13 | 192.25 | 2 | 15.09 | 29.1 | 15.14 | 29.2 | 15.19 | +0.1 | +500 | 0 | 0 |
| 2024/11/27 | 146 | -3 | -2.01 | 17 | 256.95 | 2 | 11.52 | 29.95 | 11.66 | 29.2 | 11.36 | -0.75 | -3,750 | 0 | 0 |
| 2024/11/26 | 149 | -3.5 | -2.3 | 8 | 119.98 | 3 | 37.49 | 45.2 | 37.67 | 45.1 | 37.59 | -0.1 | -333.33 | 0 | 0 |
| 2024/11/25 | 152.5 | +2.5 | +1.67 | 27 | 416.94 | 9 | 32.98 | 137.6 | 33 | 138.3 | 33.17 | +0.7 | +777.78 | 0 | 0 |
| 2024/11/22 | 150 | -2.5 | -1.64 | 7 | 109.86 | 3 | 41.28 | 44.75 | 40.73 | 45.1 | 41.05 | +0.35 | +1,166.67 | 0 | 0 |
| 2024/11/21 | 152.5 | +3 | +2.01 | 1 | 19.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/20 | 149.5 | -1 | -0.66 | 2 | 33.69 | 1 | 44.37 | 14.95 | 44.37 | 14.95 | 44.37 | +0 | +0 | 0 | 0 |
| 2024/11/19 | 150.5 | +6 | +4.15 | 70 | 1,047.99 | 2 | 2.86 | 29.75 | 2.84 | 29.7 | 2.83 | -0.05 | -250 | 0 | 0 |
| 2024/11/18 | 144.5 | +2.5 | +1.76 | 53 | 767.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/11/15 | 142 | -3 | -2.07 | 5 | 77.56 | 1 | 18.39 | 14.25 | 18.37 | 14.2 | 18.31 | -0.05 | -500 | 0 | 0 |
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。
