1712
42.55
TWD+0.50 (1.19%)
2025.08.21收盤
興農－現股當沖
興農最新現股當沖狀況
整理興農最新(2025/08/20) 當沖狀況。整體成交張數為93張，佔整體市場成交張數的12.22%。當日現股當沖之總損益為-1,850元、每張平均損益則為-20元。
開盤價
42.1
收盤價
42.55
當日範圍
42.1 - 42.85
成交張數
811
開盤價(昨)
42.4
收盤價(昨)
42.05
昨日範圍
42 - 42.6
成交張數(昨)
761
成交金額
3456.26萬
成交金額(昨)
3214.26萬
52週範圍
37.9 - 48
發行股數
4億
市值
179億
現股當沖－歷史逐日資訊
開盤價
42.1
收盤價
42.55
成交張數
811
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(%) | ||||||
| 2025/08/21 | 42.55 | +0.5 | +1.19 | 814 | 3,469.13 | 34 | 4.18 | 144.3 | 4.16 | 144.81 | 4.17 | +0.51 | +148.53 | 0 | 0 |
| 2025/08/20 | 42.05 | -0.35 | -0.83 | 761 | 3,213.72 | 93 | 12.22 | 392.88 | 12.23 | 392.7 | 12.22 | -0.18 | -19.89 | 0 | 0 |
| 2025/08/19 | 42.4 | -0.3 | -0.7 | 413 | 1,752.11 | 43 | 10.42 | 182.53 | 10.42 | 182.97 | 10.44 | +0.45 | +104.65 | 0 | 0 |
| 2025/08/18 | 42.7 | -0.1 | -0.23 | 335 | 1,432.47 | 12 | 3.58 | 51.26 | 3.58 | 51.27 | 3.58 | +0.01 | +8.33 | 0 | 0 |
| 2025/08/15 | 42.8 | -0.1 | -0.23 | 260 | 1,110.97 | 40 | 15.41 | 171.61 | 15.45 | 171.37 | 15.43 | -0.24 | -60 | 0 | 0 |
| 2025/08/14 | 42.9 | +0.25 | +0.59 | 526 | 2,251.81 | 82 | 15.59 | 350.85 | 15.58 | 351 | 15.59 | +0.15 | +18.9 | 0 | 0 |
| 2025/08/13 | 42.65 | +0.15 | +0.35 | 401 | 1,709.16 | 35 | 8.72 | 149.24 | 8.73 | 149.07 | 8.72 | -0.16 | -45.71 | 0 | 0 |
| 2025/08/12 | 42.5 | +0 | +0 | 394 | 1,674.75 | 90 | 22.85 | 382.57 | 22.84 | 382.92 | 22.86 | +0.34 | +37.78 | 0 | 0 |
| 2025/08/11 | 42.5 | +0.55 | +1.31 | 648 | 2,763.93 | 104 | 16.05 | 441.57 | 15.98 | 443.55 | 16.05 | +1.98 | +190.38 | 0 | 0 |
| 2025/08/08 | 41.95 | +0.4 | +0.96 | 478 | 2,006.34 | 27 | 5.65 | 112.98 | 5.63 | 113.33 | 5.65 | +0.35 | +131.48 | 0 | 0 |
| 2025/08/07 | 41.55 | -0.1 | -0.24 | 363 | 1,510.59 | 11 | 3.03 | 45.77 | 3.03 | 45.87 | 3.04 | +0.1 | +86.36 | 0 | 0 |
| 2025/08/06 | 41.65 | +0.25 | +0.6 | 464 | 1,932.78 | 9 | 1.94 | 37.41 | 1.94 | 37.42 | 1.94 | +0.01 | +11.11 | 0 | 0 |
| 2025/08/05 | 41.4 | +0 | +0 | 386 | 1,599.77 | 15 | 3.89 | 62.1 | 3.88 | 62.15 | 3.88 | +0.04 | +26.67 | 0 | 0 |
| 2025/08/04 | 41.4 | +0.4 | +0.98 | 293 | 1,204.75 | 29 | 9.91 | 119.14 | 9.89 | 119.25 | 9.9 | +0.1 | +36.21 | 0 | 0 |
| 2025/08/01 | 41 | -0.2 | -0.49 | 150 | 612.84 | 18 | 12.04 | 73.71 | 12.03 | 73.69 | 12.03 | -0.01 | -8.33 | 0 | 0 |
| 2025/07/31 | 41.2 | +0.3 | +0.73 | 557 | 2,283.53 | 38 | 6.82 | 155.61 | 6.81 | 156.07 | 6.83 | +0.46 | +121.05 | 0 | 0 |
| 2025/07/30 | 40.9 | +0.15 | +0.37 | 529 | 2,153.8 | 61 | 11.53 | 248.16 | 11.52 | 248.9 | 11.56 | +0.73 | +120.49 | 0 | 0 |
| 2025/07/29 | 40.75 | +0.05 | +0.12 | 325 | 1,320.14 | 46 | 14.16 | 187.12 | 14.17 | 186.94 | 14.16 | -0.18 | -39.13 | 0 | 0 |
| 2025/07/28 | 40.7 | +0.1 | +0.25 | 175 | 713.2 | 7 | 3.99 | 28.48 | 3.99 | 28.5 | 4 | +0.03 | +42.86 | 0 | 0 |
| 2025/07/25 | 40.6 | -0.15 | -0.37 | 552 | 2,246.96 | 29 | 5.25 | 118.06 | 5.25 | 118.42 | 5.27 | +0.36 | +124.14 | 0 | 0 |
| 2025/07/24 | 40.75 | -0.2 | -0.49 | 452 | 1,841.99 | 41 | 9.08 | 167.38 | 9.09 | 167.63 | 9.1 | +0.26 | +62.2 | 0 | 0 |
| 2025/07/23 | 40.95 | +0.2 | +0.49 | 854 | 3,490.31 | 62 | 7.26 | 253.22 | 7.25 | 254.37 | 7.29 | +1.16 | +186.29 | 0 | 0 |
| 2025/07/22 | 40.75 | -0.7 | -1.69 | 890 | 3,648.09 | 78 | 8.76 | 319.45 | 8.76 | 319.83 | 8.77 | +0.38 | +48.72 | 0 | 0 |
| 2025/07/21 | 41.45 | -0.2 | -0.48 | 234 | 969.05 | 13 | 5.56 | 53.93 | 5.57 | 53.94 | 5.57 | +0.01 | +7.69 | 0 | 0 |
| 2025/07/18 | 41.65 | -0.05 | -0.12 | 209 | 872.77 | 12 | 5.73 | 50.02 | 5.73 | 50.03 | 5.73 | +0.01 | +4.17 | 0 | 0 |
| 2025/07/17 | 41.7 | +0.35 | +0.85 | 379 | 1,573.67 | 30 | 7.92 | 124.36 | 7.9 | 124.81 | 7.93 | +0.45 | +150 | 0 | 0 |
| 2025/07/16 | 41.35 | +0.05 | +0.12 | 388 | 1,607.53 | 33 | 8.5 | 136.56 | 8.5 | 136.67 | 8.5 | +0.1 | +31.82 | 0 | 0 |
| 2025/07/15 | 41.3 | -0.05 | -0.12 | 90 | 373.08 | 12 | 13.3 | 49.62 | 13.3 | 49.55 | 13.28 | -0.07 | -62.5 | 0 | 0 |
| 2025/07/14 | 41.35 | -0.15 | -0.36 | 129 | 533.32 | 6 | 4.65 | 24.84 | 4.66 | 24.8 | 4.65 | -0.04 | -66.67 | 0 | 0 |
| 2025/07/11 | 41.5 | +0.3 | +0.73 | 162 | 673.21 | 26 | 16.05 | 107.66 | 15.99 | 108.19 | 16.07 | +0.54 | +205.77 | 0 | 0 |
| 2025/07/10 | 41.2 | +0 | +0 | 134 | 551.2 | 6 | 4.48 | 24.73 | 4.49 | 24.72 | 4.48 | -0.01 | -25 | 0 | 0 |
| 2025/07/09 | 41.2 | -0.2 | -0.48 | 217 | 894.53 | 6 | 2.77 | 24.77 | 2.77 | 24.8 | 2.77 | +0.04 | +58.33 | 0 | 0 |
| 2025/07/08 | 41.4 | -0.3 | -0.72 | 106 | 438.23 | 15 | 14.2 | 62.24 | 14.2 | 62.26 | 14.21 | +0.02 | +13.33 | 0 | 0 |
| 2025/07/07 | 41.7 | +0.35 | +0.85 | 202 | 837.51 | 20 | 9.93 | 83.05 | 9.92 | 82.97 | 9.91 | -0.08 | -40 | 0 | 0 |
| 2025/07/04 | 41.35 | -0.15 | -0.36 | 170 | 703.5 | 11 | 6.47 | 45.52 | 6.47 | 45.56 | 6.48 | +0.04 | +36.36 | 0 | 0 |
| 2025/07/03 | 41.5 | -0.05 | -0.12 | 199 | 823.77 | 20 | 10.05 | 82.77 | 10.05 | 82.82 | 10.05 | +0.06 | +27.5 | 0 | 0 |
| 2025/07/02 | 41.55 | -0.05 | -0.12 | 1,485 | 6,129.98 | 142 | 9.56 | 584.99 | 9.54 | 589.08 | 9.61 | +4.09 | +288.03 | 0 | 0 |
| 2025/07/01 | 41.6 | -0.15 | -0.36 | 572 | 2,376.88 | 167 | 29.21 | 691.59 | 29.1 | 696.83 | 29.32 | +5.25 | +314.07 | 0 | 0 |
| 2025/06/30 | 41.75 | -0.35 | -0.83 | 242 | 1,009.52 | 13 | 5.38 | 54.31 | 5.38 | 54.34 | 5.38 | +0.04 | +26.92 | 0 | 0 |
| 2025/06/27 | 42.1 | +0.8 | +1.94 | 344 | 1,437.5 | 29 | 8.44 | 120.6 | 8.39 | 121.33 | 8.44 | +0.73 | +253.45 | 0 | 0 |
| 2025/06/26 | 41.3 | +0.3 | +0.73 | 178 | 738.98 | 26 | 14.57 | 107.34 | 14.53 | 107.81 | 14.59 | +0.47 | +178.85 | 0 | 0 |
| 2025/06/25 | 41 | -0.05 | -0.12 | 224 | 918.98 | 3 | 1.34 | 5.08 | 0.55 | 5.08 | 0.55 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 41.05 | +0.25 | +0.61 | 325 | 1,338.45 | 20 | 6.15 | 82.43 | 6.16 | 82.3 | 6.15 | -0.13 | -65 | 0 | 0 |
| 2025/06/23 | 40.8 | -0.3 | -0.73 | 444 | 1,809 | 25 | 5.63 | 101.89 | 5.63 | 102.02 | 5.64 | +0.13 | +52 | 0 | 0 |
| 2025/06/20 | 41.1 | -0.7 | -1.67 | 775 | 3,212.94 | 86 | 11.09 | 354.54 | 11.03 | 358.19 | 11.15 | +3.65 | +424.42 | 0 | 0 |
| 2025/06/19 | 41.8 | -0.25 | -0.59 | 370 | 1,549.25 | 25 | 6.76 | 104.89 | 6.77 | 104.77 | 6.76 | -0.12 | -48 | 0 | 0 |
| 2025/06/18 | 42.05 | -0.2 | -0.47 | 355 | 1,495.08 | 53 | 14.92 | 223.13 | 14.92 | 223.5 | 14.95 | +0.36 | +68.87 | 0 | 0 |
| 2025/06/17 | 42.25 | +0.3 | +0.72 | 411 | 1,738.4 | 36 | 8.75 | 151.85 | 8.74 | 152.15 | 8.75 | +0.29 | +81.94 | 0 | 0 |
| 2025/06/16 | 41.95 | +0 | +0 | 247 | 1,036.04 | 32 | 12.98 | 134.37 | 12.97 | 134.49 | 12.98 | +0.12 | +37.5 | 0 | 0 |
| 2025/06/13 | 41.95 | -0.4 | -0.94 | 793 | 3,331.12 | 46 | 5.8 | 192.88 | 5.79 | 193.12 | 5.8 | +0.23 | +51.09 | 0 | 0 |
| 2025/06/12 | 42.35 | +0.1 | +0.24 | 494 | 2,092.87 | 51 | 10.33 | 216.19 | 10.33 | 216.24 | 10.33 | +0.05 | +9.8 | 0 | 0 |
| 2025/06/11 | 42.25 | +0 | +0 | 406 | 1,717.36 | 83 | 20.42 | 349.8 | 20.37 | 350.76 | 20.42 | +0.96 | +116.27 | 0 | 0 |
| 2025/06/10 | 42.25 | +0.3 | +0.72 | 267 | 1,126.8 | 66 | 24.75 | 278.86 | 24.75 | 279.11 | 24.77 | +0.25 | +37.88 | 0 | 0 |
| 2025/06/09 | 41.95 | +0 | +0 | 200 | 841.07 | 13 | 6.49 | 54.6 | 6.49 | 54.63 | 6.5 | +0.04 | +26.92 | 0 | 0 |
| 2025/06/06 | 41.95 | +0 | +0 | 173 | 730.18 | 28 | 16.15 | 117.75 | 16.13 | 118.14 | 16.18 | +0.4 | +142.86 | 0 | 0 |
| 2025/06/05 | 41.95 | -0.3 | -0.71 | 313 | 1,313.11 | 65 | 20.78 | 272.88 | 20.78 | 273.13 | 20.8 | +0.26 | +39.23 | 0 | 0 |
| 2025/06/04 | 42.25 | -0.1 | -0.24 | 338 | 1,432.1 | 23 | 6.8 | 97.48 | 6.81 | 97.3 | 6.79 | -0.18 | -78.26 | 0 | 0 |
| 2025/06/03 | 42.35 | -0.2 | -0.47 | 182 | 773.39 | 19 | 10.42 | 80.69 | 10.43 | 80.69 | 10.43 | -0.01 | -5.26 | 0 | 0 |
| 2025/06/02 | 42.55 | -0.4 | -0.93 | 291 | 1,235.79 | 50 | 17.2 | 212.36 | 17.18 | 213 | 17.24 | +0.65 | +129 | 0 | 0 |
| 2025/05/29 | 42.95 | +0.15 | +0.35 | 284 | 1,221.24 | 28 | 9.85 | 120.33 | 9.85 | 120.42 | 9.86 | +0.08 | +28.57 | 0 | 0 |
| 2025/05/28 | 42.8 | -0.2 | -0.47 | 370 | 1,589.21 | 35 | 9.46 | 150.21 | 9.45 | 150.47 | 9.47 | +0.27 | +77.14 | 0 | 0 |
| 2025/05/27 | 43 | +0 | +0 | 344 | 1,483.97 | 55 | 15.98 | 237.34 | 15.99 | 237 | 15.97 | -0.34 | -62.73 | 0 | 0 |
| 2025/05/26 | 43 | +0.4 | +0.94 | 340 | 1,460.98 | 15 | 4.41 | 64.14 | 4.39 | 64.26 | 4.4 | +0.12 | +80 | 0 | 0 |
| 2025/05/23 | 42.6 | +0 | +0 | 192 | 817.95 | 27 | 14.06 | 114.92 | 14.05 | 114.97 | 14.06 | +0.05 | +18.52 | 0 | 0 |
| 2025/05/22 | 42.6 | -0.3 | -0.7 | 299 | 1,274.11 | 16 | 5.36 | 68.25 | 5.36 | 68.36 | 5.37 | +0.12 | +71.88 | 0 | 0 |
| 2025/05/21 | 42.9 | +0.55 | +1.3 | 622 | 2,659.54 | 103 | 16.56 | 439.5 | 16.53 | 440.58 | 16.57 | +1.09 | +105.83 | 0 | 0 |
| 2025/05/20 | 42.35 | -0.05 | -0.12 | 748 | 3,180.15 | 180 | 24.05 | 764.81 | 24.05 | 764.62 | 24.04 | -0.2 | -10.83 | 0 | 0 |
| 2025/05/19 | 42.4 | +0.3 | +0.71 | 481 | 2,036.54 | 98 | 20.39 | 414.85 | 20.37 | 415.06 | 20.38 | +0.21 | +21.43 | 0 | 0 |
| 2025/05/16 | 42.1 | +0.15 | +0.36 | 257 | 1,081.78 | 45 | 17.49 | 189.16 | 17.49 | 189.41 | 17.51 | +0.26 | +56.67 | 0 | 0 |
| 2025/05/15 | 41.95 | -0.4 | -0.94 | 263 | 1,106.99 | 29 | 11.02 | 122.06 | 11.03 | 122.15 | 11.03 | +0.09 | +31.03 | 0 | 0 |
| 2025/05/14 | 42.35 | +0.1 | +0.24 | 311 | 1,319.72 | 38 | 12.21 | 161.21 | 12.22 | 161.06 | 12.2 | -0.15 | -39.47 | 0 | 0 |
| 2025/05/13 | 42.25 | +0.05 | +0.12 | 330 | 1,393.27 | 32 | 9.71 | 135.19 | 9.7 | 135.35 | 9.71 | +0.17 | +53.12 | 0 | 0 |
| 2025/05/12 | 42.2 | +0.6 | +1.44 | 564 | 2,371.79 | 107 | 18.97 | 449.46 | 18.95 | 450.08 | 18.98 | +0.62 | +58.41 | 0 | 0 |
| 2025/05/09 | 41.6 | +0.45 | +1.09 | 422 | 1,745.87 | 65 | 15.39 | 267.92 | 15.35 | 269.32 | 15.43 | +1.4 | +215.38 | 0 | 0 |
| 2025/05/08 | 41.15 | +0.1 | +0.24 | 1,084 | 4,450.14 | 120 | 11.07 | 492.07 | 11.06 | 493.36 | 11.09 | +1.28 | +107.08 | 1 | 0.09 |
| 2025/05/07 | 41.05 | -0.45 | -1.08 | 819 | 3,382.41 | 221 | 26.97 | 910 | 26.9 | 915.49 | 27.07 | +5.49 | +248.19 | 0 | 0 |
| 2025/05/06 | 41.5 | -0.5 | -1.19 | 988 | 4,096.85 | 286 | 28.95 | 1,183.74 | 28.89 | 1,187.9 | 29 | +4.16 | +145.45 | 0 | 0 |
| 2025/05/05 | 42 | +1.3 | +3.19 | 1,659 | 6,996.69 | 670 | 40.38 | 2,816 | 40.25 | 2,824.15 | 40.36 | +8.15 | +121.64 | 0 | 0 |
| 2025/05/02 | 40.7 | +0.65 | +1.62 | 649 | 2,638.9 | 95 | 14.63 | 385.91 | 14.62 | 387.08 | 14.67 | +1.18 | +123.68 | 0 | 0 |
| 2025/04/30 | 40.05 | -0.8 | -1.96 | 1,140 | 4,607.11 | 60 | 5.26 | 242.15 | 5.26 | 244.03 | 5.3 | +1.88 | +312.5 | 0 | 0 |
| 2025/04/29 | 40.85 | -0.15 | -0.37 | 592 | 2,418.13 | 117 | 19.76 | 478.38 | 19.78 | 479.31 | 19.82 | +0.93 | +79.06 | 0 | 0 |
| 2025/04/28 | 41 | +0.1 | +0.24 | 303 | 1,241.29 | 36 | 11.89 | 147.63 | 11.89 | 147.78 | 11.9 | +0.14 | +38.89 | 0 | 0 |
| 2025/04/25 | 40.9 | +0.3 | +0.74 | 434 | 1,773.34 | 52 | 11.99 | 212.53 | 11.98 | 212.66 | 11.99 | +0.13 | +25 | 0 | 0 |
| 2025/04/24 | 40.6 | +0 | +0 | 204 | 829.51 | 34 | 16.63 | 138.09 | 16.65 | 138.09 | 16.65 | -0.01 | -2.94 | 0 | 0 |
| 2025/04/23 | 40.6 | +0.15 | +0.37 | 564 | 2,290.3 | 91 | 16.14 | 369.74 | 16.14 | 369.81 | 16.15 | +0.07 | +7.14 | 0 | 0 |
| 2025/04/22 | 40.45 | +0.1 | +0.25 | 274 | 1,109.15 | 25 | 9.13 | 101.14 | 9.12 | 101.36 | 9.14 | +0.22 | +88 | 1 | 0.37 |
| 2025/04/21 | 40.35 | -0.45 | -1.1 | 621 | 2,510.11 | 114 | 18.37 | 460.88 | 18.36 | 460.68 | 18.35 | -0.2 | -17.54 | 0 | 0 |
| 2025/04/18 | 40.8 | +0.35 | +0.87 | 311 | 1,265.42 | 41 | 13.19 | 166.89 | 13.19 | 166.93 | 13.19 | +0.04 | +8.54 | 1 | 0.32 |
| 2025/04/17 | 40.45 | -0.2 | -0.49 | 379 | 1,536.11 | 83 | 21.89 | 336.21 | 21.89 | 336.48 | 21.9 | +0.27 | +31.93 | 0 | 0 |
| 2025/04/16 | 40.65 | +0 | +0 | 445 | 1,809.61 | 100 | 22.48 | 406.16 | 22.44 | 406.62 | 22.47 | +0.46 | +46 | 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。
