2007
7.02
TWD+0.05 (0.72%)
2025.07.16收盤
燁興－現股當沖
燁興最新現股當沖狀況
整理燁興最新(2025/05/22) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
6.97
收盤價
7.02
當日範圍
6.97 - 7.08
成交張數
134
開盤價(昨)
6.98
收盤價(昨)
6.97
昨日範圍
6.92 - 7
成交張數(昨)
157
成交金額
94.33萬
成交金額(昨)
109.17萬
52週範圍
6.96 - 11.75
發行股數
5億
市值
37億
現股當沖－歷史逐日資訊
開盤價
6.97
收盤價
7.02
成交張數
134
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(%) | ||||||
| 2025/05/22 | 8.37 | -0.12 | -1.41 | 90 | 75.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 8.49 | +0.05 | +0.59 | 188 | 158.69 | 4 | 2.13 | 3.37 | 2.12 | 3.38 | 2.13 | +0.01 | +35 | 0 | 0 |
| 2025/05/20 | 8.44 | +0.06 | +0.72 | 74 | 62.45 | 2 | 2.69 | 1.68 | 2.69 | 1.68 | 2.69 | -0 | -15 | 0 | 0 |
| 2025/05/19 | 8.38 | -0.04 | -0.48 | 77 | 64.58 | 8 | 10.35 | 6.7 | 10.37 | 6.72 | 10.4 | +0.02 | +22.5 | 0 | 0 |
| 2025/05/16 | 8.42 | +0.03 | +0.36 | 116 | 97.33 | 15 | 12.95 | 12.64 | 12.98 | 12.63 | 12.97 | -0.01 | -6 | 0 | 0 |
| 2025/05/15 | 8.39 | -0.08 | -0.94 | 212 | 178.4 | 19 | 8.94 | 15.97 | 8.95 | 15.98 | 8.96 | +0.02 | +8.42 | 0 | 0 |
| 2025/05/14 | 8.47 | +0.05 | +0.59 | 186 | 156.94 | 19 | 10.23 | 16.05 | 10.23 | 16.06 | 10.23 | +0.01 | +6.32 | 0 | 0 |
| 2025/05/13 | 8.42 | -0.03 | -0.36 | 159 | 133.35 | 23 | 14.49 | 19.35 | 14.51 | 19.4 | 14.54 | +0.05 | +20.43 | 0 | 0 |
| 2025/05/12 | 8.45 | +0.14 | +1.68 | 277 | 234.22 | 57 | 20.58 | 48.26 | 20.6 | 48.34 | 20.64 | +0.08 | +13.51 | 0 | 0 |
| 2025/05/09 | 8.31 | -0.03 | -0.36 | 181 | 150.59 | 31 | 17.12 | 25.79 | 17.12 | 25.83 | 17.15 | +0.05 | +15.48 | 0 | 0 |
| 2025/05/08 | 8.34 | -0.03 | -0.36 | 82 | 68.59 | 7 | 8.53 | 5.84 | 8.52 | 5.86 | 8.54 | +0.01 | +21.43 | 0 | 0 |
| 2025/05/07 | 8.37 | +0.04 | +0.48 | 226 | 189.13 | 78 | 34.47 | 65.21 | 34.48 | 65.2 | 34.48 | -0.01 | -0.9 | 0 | 0 |
| 2025/05/06 | 8.33 | +0 | +0 | 674 | 571.48 | 264 | 39.19 | 223.88 | 39.18 | 224.54 | 39.29 | +0.66 | +25.08 | 0 | 0 |
| 2025/05/05 | 8.33 | -0.07 | -0.83 | 254 | 213.7 | 56 | 22.01 | 47.05 | 22.02 | 47.21 | 22.09 | +0.16 | +29.11 | 0 | 0 |
| 2025/05/02 | 8.4 | +0.26 | +3.19 | 381 | 317.11 | 24 | 6.3 | 19.79 | 6.24 | 20 | 6.31 | +0.21 | +88.33 | 0 | 0 |
| 2025/04/30 | 8.14 | -0.1 | -1.21 | 167 | 136.54 | 29 | 17.35 | 23.74 | 17.39 | 23.74 | 17.39 | +0 | +0.69 | 0 | 0 |
| 2025/04/29 | 8.24 | +0.08 | +0.98 | 207 | 170.32 | 14 | 6.75 | 11.47 | 6.73 | 11.52 | 6.77 | +0.05 | +37.86 | 1 | 0.48 |
| 2025/04/28 | 8.16 | +0.05 | +0.62 | 184 | 149.69 | 18 | 9.77 | 14.52 | 9.7 | 14.66 | 9.79 | +0.14 | +77.22 | 0 | 0 |
| 2025/04/25 | 8.11 | +0.01 | +0.12 | 171 | 139.52 | 16 | 9.34 | 13.04 | 9.35 | 13.03 | 9.34 | -0.01 | -5 | 0 | 0 |
| 2025/04/24 | 8.1 | -0.02 | -0.25 | 154 | 124.69 | 25 | 16.26 | 20.2 | 16.2 | 20.32 | 16.3 | +0.12 | +49.2 | 2 | 1.3 |
| 2025/04/23 | 8.12 | +0.23 | +2.92 | 220 | 177.84 | 28 | 12.75 | 22.59 | 12.7 | 22.71 | 12.77 | +0.13 | +45 | 0 | 0 |
| 2025/04/22 | 7.89 | -0.01 | -0.13 | 274 | 216.79 | 64 | 23.32 | 50.51 | 23.3 | 50.71 | 23.39 | +0.21 | +32.5 | 0 | 0 |
| 2025/04/21 | 7.9 | -0.2 | -2.47 | 380 | 302.27 | 57 | 15 | 45.45 | 15.04 | 45.36 | 15.01 | -0.09 | -15.44 | 0 | 0 |
| 2025/04/18 | 8.1 | -0.2 | -2.41 | 484 | 393.94 | 78 | 16.12 | 63.58 | 16.14 | 63.52 | 16.13 | -0.06 | -7.69 | 2 | 0.41 |
| 2025/04/17 | 8.3 | -0.06 | -0.72 | 113 | 93.56 | 3 | 2.65 | 2.47 | 2.64 | 2.49 | 2.66 | +0.02 | +60 | 0 | 0 |
| 2025/04/16 | 8.36 | -0.23 | -2.68 | 244 | 205.29 | 23 | 9.45 | 19.53 | 9.52 | 19.42 | 9.46 | -0.12 | -50.87 | 0 | 0 |
| 2025/04/15 | 8.59 | +0.26 | +3.12 | 326 | 279.59 | 44 | 13.48 | 37.3 | 13.34 | 37.91 | 13.56 | +0.61 | +138.64 | 0 | 0 |
| 2025/04/14 | 8.33 | +0.05 | +0.6 | 576 | 489.36 | 111 | 19.29 | 94.59 | 19.33 | 94.58 | 19.33 | -0.01 | -0.54 | 0 | 0 |
| 2025/04/11 | 8.28 | +0 | +0 | 1,134 | 935.72 | 394 | 34.76 | 324.1 | 34.64 | 326.72 | 34.92 | +2.62 | +66.57 | 0 | 0 |
| 2025/04/10 | 8.28 | +0.75 | +9.96 | 344 | 284.46 | 25 | 7.28 | 20.66 | 7.26 | 20.7 | 7.28 | +0.04 | +15.6 | 0 | 0 |
| 2024/11/22 | 10.1 | +0 | +0 | 309 | 313.68 | 45 | 14.55 | 45.77 | 14.59 | 45.75 | 14.58 | -0.03 | -5.56 | -- | -- |
| 2024/11/21 | 10.1 | +0 | +0 | 301 | 303.63 | 41 | 13.61 | 41.28 | 13.6 | 41.61 | 13.7 | +0.33 | +80.49 | -- | -- |
| 2024/11/20 | 10.1 | -0.1 | -0.98 | 245 | 246.8 | 23 | 9.4 | 23.2 | 9.4 | 23.25 | 9.42 | +0.05 | +21.74 | -- | -- |
| 2024/11/19 | 10.2 | +0 | +0 | 257 | 262.45 | 68 | 26.42 | 69.36 | 26.43 | 69.25 | 26.38 | -0.11 | -16.18 | -- | -- |
| 2024/11/18 | 10.2 | +0.15 | +1.49 | 403 | 410.73 | 70 | 17.38 | 71.31 | 17.36 | 71.53 | 17.41 | +0.21 | +30 | -- | -- |
| 2024/11/15 | 10.05 | +0.05 | +0.5 | 460 | 468.05 | 111 | 24.13 | 112.7 | 24.08 | 113.32 | 24.21 | +0.61 | +55.41 | -- | -- |
| 2024/11/14 | 10 | -0.4 | -3.85 | 1,750 | 1,768.49 | 405 | 23.14 | 408.64 | 23.11 | 411.26 | 23.26 | +2.62 | +64.81 | -- | -- |
| 2024/11/13 | 10.4 | -0.1 | -0.95 | 380 | 396.5 | 59 | 15.52 | 61.42 | 15.49 | 61.55 | 15.52 | +0.12 | +21.19 | -- | -- |
| 2024/11/12 | 10.5 | -0.2 | -1.87 | 583 | 614.85 | 79 | 13.55 | 83.38 | 13.56 | 83.39 | 13.56 | +0.01 | +1.27 | -- | -- |
| 2024/11/11 | 10.7 | -0.2 | -1.83 | 361 | 388.81 | 30 | 8.31 | 32.38 | 8.33 | 32.56 | 8.37 | +0.17 | +58.33 | -- | -- |
| 2024/11/08 | 10.9 | -0.15 | -1.36 | 672 | 742.19 | 134 | 19.95 | 148.22 | 19.97 | 148.86 | 20.06 | +0.64 | +47.39 | -- | -- |
| 2024/11/07 | 11.05 | +0.1 | +0.91 | 2,109 | 2,391.92 | 923 | 43.76 | 1,047.85 | 43.81 | 1,041.93 | 43.56 | -5.92 | -64.14 | -- | -- |
| 2024/11/06 | 10.95 | +0.25 | +2.34 | 717 | 780.22 | 238 | 33.18 | 257.4 | 32.99 | 259.64 | 33.28 | +2.23 | +93.91 | -- | -- |
| 2024/11/05 | 10.7 | +0.1 | +0.94 | 399 | 425.84 | 109 | 27.32 | 116.28 | 27.3 | 116.66 | 27.4 | +0.39 | +35.32 | -- | -- |
| 2024/11/04 | 10.6 | -0.3 | -2.75 | 365 | 390.43 | 31 | 8.48 | 33.41 | 8.56 | 33.22 | 8.51 | -0.18 | -59.68 | -- | -- |
| 2024/11/01 | 10.9 | +0.15 | +1.4 | 1,132 | 1,223.18 | 606 | 53.52 | 655.02 | 53.55 | 654.72 | 53.53 | -0.3 | -5.03 | -- | -- |
| 2024/10/30 | 10.75 | +0 | +0 | 347 | 376.28 | 161 | 46.42 | 174.87 | 46.47 | 174.79 | 46.45 | -0.07 | -4.66 | -- | -- |
| 2024/10/29 | 10.75 | -0.25 | -2.27 | 432 | 469.24 | 153 | 35.39 | 166.61 | 35.51 | 165.87 | 35.35 | -0.74 | -48.69 | -- | -- |
| 2024/10/28 | 11 | +0.2 | +1.85 | 715 | 779.73 | 219 | 30.61 | 237.91 | 30.51 | 238.62 | 30.6 | +0.71 | +32.42 | -- | -- |
| 2024/10/25 | 10.8 | -0.05 | -0.46 | 288 | 311.45 | 58 | 20.16 | 62.81 | 20.17 | 62.99 | 20.23 | +0.18 | +31.03 | -- | -- |
| 2024/10/24 | 10.85 | -0.25 | -2.25 | 904 | 983.5 | 198 | 21.9 | 215.55 | 21.92 | 215.99 | 21.96 | +0.43 | +21.97 | -- | -- |
| 2024/10/23 | 11.1 | -0.1 | -0.89 | 739 | 828.75 | 264 | 35.7 | 297.19 | 35.86 | 296.25 | 35.75 | -0.94 | -35.61 | -- | -- |
| 2024/10/22 | 11.2 | +0.05 | +0.45 | 434 | 484.3 | 84 | 19.37 | 93.69 | 19.35 | 94.06 | 19.42 | +0.37 | +44.05 | -- | -- |
| 2024/10/21 | 11.15 | -0.15 | -1.33 | 1,146 | 1,295.78 | 503 | 43.9 | 569.65 | 43.96 | 569.12 | 43.92 | -0.53 | -10.44 | -- | -- |
| 2024/10/18 | 11.3 | -0.1 | -0.88 | 1,274 | 1,432.14 | 480 | 37.67 | 537.8 | 37.55 | 542.24 | 37.86 | +4.44 | +92.5 | -- | -- |
| 2024/10/17 | 11.4 | +0.6 | +5.56 | 1,941 | 2,191.95 | 564 | 29.06 | 633.39 | 28.9 | 637.98 | 29.11 | +4.58 | +81.29 | -- | -- |
| 2024/10/16 | 10.8 | +0.2 | +1.89 | 3,333 | 3,693.04 | 1,847 | 55.41 | 2,046.06 | 55.4 | 2,043.76 | 55.34 | -2.29 | -12.43 | -- | -- |
| 2024/10/15 | 10.6 | -0.15 | -1.4 | 486 | 519.68 | 116 | 23.87 | 124.3 | 23.92 | 124.43 | 23.94 | +0.13 | +11.21 | -- | -- |
| 2024/10/14 | 10.75 | +0.15 | +1.42 | 697 | 749.15 | 258 | 37 | 276.42 | 36.9 | 277.52 | 37.04 | +1.1 | +42.64 | -- | -- |
| 2024/10/11 | 10.6 | -0.3 | -2.75 | 972 | 1,044.34 | 332 | 34.16 | 357.98 | 34.28 | 356.48 | 34.13 | -1.5 | -45.33 | -- | -- |
| 2024/10/09 | 10.9 | -0.4 | -3.54 | 1,651 | 1,827.92 | 490 | 29.68 | 542.09 | 29.66 | 543.26 | 29.72 | +1.18 | +24.08 | -- | -- |
| 2024/10/08 | 11.3 | -0.4 | -3.42 | 4,255 | 5,009.25 | 2,331 | 54.78 | 2,748.01 | 54.86 | 2,746.43 | 54.83 | -1.58 | -6.8 | -- | -- |
| 2024/10/07 | 11.7 | +0.2 | +1.74 | 2,685 | 3,144.35 | 892 | 33.22 | 1,041.88 | 33.14 | 1,047.72 | 33.32 | +5.83 | +65.41 | -- | -- |
| 2024/10/04 | 11.5 | +0.2 | +1.77 | 4,149 | 4,845.06 | 1,927 | 46.45 | 2,247.03 | 46.38 | 2,251.72 | 46.47 | +4.69 | +24.34 | -- | -- |
| 2024/10/01 | 11.3 | -0.2 | -1.74 | 2,879 | 3,273.97 | 1,152 | 40.01 | 1,309.07 | 39.98 | 1,313.39 | 40.12 | +4.33 | +37.54 | -- | -- |
| 2024/09/30 | 11.5 | +0.3 | +2.68 | 20,368 | 24,044.56 | 13,945 | 68.47 | 16,487.79 | 68.57 | 16,473.33 | 68.51 | -14.46 | -10.37 | -- | -- |
| 2024/09/27 | 11.2 | +1 | +9.8 | 3,145 | 3,440.27 | 650 | 20.67 | 690.68 | 20.08 | 708 | 20.58 | +17.32 | +266.46 | -- | -- |
| 2024/09/26 | 10.2 | +0.1 | +0.99 | 451 | 457.98 | 89 | 19.74 | 90.21 | 19.7 | 90.49 | 19.76 | +0.28 | +31.46 | -- | -- |
| 2024/09/25 | 10.1 | +0.13 | +1.3 | 520 | 527.94 | 118 | 22.7 | 119.62 | 22.66 | 119.84 | 22.7 | +0.22 | +18.64 | -- | -- |
| 2024/09/24 | 9.97 | -0.08 | -0.8 | 247 | 246.71 | 53 | 21.46 | 52.97 | 21.47 | 52.93 | 21.45 | -0.04 | -7.74 | -- | -- |
| 2024/09/23 | 10.05 | -0.2 | -1.95 | 212 | 214.56 | 19 | 8.96 | 19.18 | 8.94 | 19.29 | 8.99 | +0.12 | +60.53 | -- | -- |
| 2024/09/20 | 10.25 | +0.05 | +0.49 | 380 | 388.8 | 56 | 14.72 | 57.25 | 14.72 | 57.35 | 14.75 | +0.1 | +17.86 | -- | -- |
| 2024/09/19 | 10.2 | +0.1 | +0.99 | 281 | 284.65 | 72 | 25.59 | 72.69 | 25.54 | 72.81 | 25.58 | +0.12 | +17.36 | -- | -- |
| 2024/09/18 | 10.1 | +0.05 | +0.5 | 340 | 343.47 | 79 | 23.21 | 79.56 | 23.16 | 79.76 | 23.22 | +0.2 | +24.68 | -- | -- |
| 2024/09/16 | 10.05 | +0.25 | +2.55 | 778 | 782.5 | 250 | 32.12 | 249.93 | 31.94 | 252.12 | 32.22 | +2.19 | +87.72 | -- | -- |
| 2024/09/13 | 9.8 | +0.16 | +1.66 | 278 | 272.03 | 74 | 26.65 | 72.39 | 26.61 | 72.6 | 26.69 | +0.21 | +28.24 | -- | -- |
| 2024/09/12 | 9.64 | +0.1 | +1.05 | 293 | 282.52 | 71 | 24.23 | 68.33 | 24.19 | 68.55 | 24.26 | +0.21 | +30.14 | -- | -- |
| 2024/09/11 | 9.54 | -0.05 | -0.52 | 454 | 433.85 | 41 | 9.04 | 39.27 | 9.05 | 39.21 | 9.04 | -0.06 | -13.9 | -- | -- |
| 2024/09/10 | 9.59 | -0.13 | -1.34 | 418 | 405.28 | 118 | 28.25 | 114.49 | 28.25 | 114.48 | 28.25 | -0.01 | -0.42 | -- | -- |
| 2024/09/09 | 9.72 | -0.1 | -1.02 | 424 | 406.43 | 180 | 42.5 | 172.42 | 42.42 | 173.04 | 42.58 | +0.62 | +34.39 | -- | -- |
| 2024/09/06 | 9.82 | +0.05 | +0.51 | 272 | 264.36 | 132 | 48.59 | 128.25 | 48.52 | 128.3 | 48.53 | +0.05 | +3.56 | -- | -- |
| 2024/09/05 | 9.77 | +0.16 | +1.66 | 504 | 494.35 | 175 | 34.74 | 171.9 | 34.77 | 171.9 | 34.77 | +0 | +0 | -- | -- |
| 2024/09/04 | 9.61 | -0.39 | -3.9 | 1,148 | 1,105.12 | 290 | 25.27 | 278.94 | 25.24 | 280.43 | 25.38 | +1.5 | +51.55 | -- | -- |
| 2024/09/03 | 10 | -0.3 | -2.91 | 811 | 817.55 | 139 | 17.13 | 139.85 | 17.11 | 141 | 17.25 | +1.15 | +82.45 | -- | -- |
| 2024/09/02 | 10.3 | -0.15 | -1.44 | 340 | 349.95 | 62 | 18.23 | 63.85 | 18.25 | 64.05 | 18.3 | +0.2 | +31.45 | -- | -- |
| 2024/08/30 | 10.45 | +0.05 | +0.48 | 342 | 357.68 | 56 | 16.35 | 58.36 | 16.32 | 58.59 | 16.38 | +0.23 | +41.07 | -- | -- |
| 2024/08/29 | 10.4 | +0 | +0 | 411 | 423.9 | 66 | 16.08 | 68.2 | 16.09 | 68.07 | 16.06 | -0.14 | -20.45 | -- | -- |
| 2024/08/28 | 10.4 | +0 | +0 | 194 | 202.05 | 38 | 19.59 | 39.6 | 19.6 | 39.62 | 19.61 | +0.01 | +2.63 | -- | -- |
| 2024/08/27 | 10.4 | +0 | +0 | 230 | 238.64 | 51 | 22.2 | 52.97 | 22.2 | 52.98 | 22.2 | +0.01 | +2.94 | -- | -- |
| 2024/08/26 | 10.4 | -0.1 | -0.95 | 419 | 442.23 | 96 | 22.91 | 101.11 | 22.86 | 101.02 | 22.84 | -0.09 | -9.38 | -- | -- |
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。
