2428
167
TWD-2.00 (-1.18%)
2026.02.06收盤
興勤－現股當沖
興勤最新現股當沖狀況
整理興勤最新(2026/02/05) 當沖狀況。整體成交張數為69張，佔整體市場成交張數的26.26%。當日現股當沖之總損益為+1.1萬元、每張平均損益則為+159元。
開盤價
167.5
收盤價
167
當日範圍
163 - 168
成交張數
370
開盤價(昨)
170
收盤價(昨)
169
昨日範圍
168 - 171.5
成交張數(昨)
263
成交金額
6149.88萬
成交金額(昨)
4453.45萬
52週範圍
109 - 204.5
發行股數
1億
市值
214億
現股當沖－歷史逐日資訊
開盤價
167.5
收盤價
167
成交張數
370
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(%) | ||||||
| 2026/02/05 | 169 | -2 | -1.17 | 263 | 4,449.69 | 69 | 26.26 | 1,168.15 | 26.25 | 1,169.25 | 26.28 | +1.1 | +159.42 | 0 | 0 |
| 2026/02/04 | 171 | +1.5 | +0.88 | 207 | 3,517.8 | 43 | 20.75 | 727.65 | 20.68 | 731.3 | 20.79 | +3.65 | +848.84 | 0 | 0 |
| 2026/02/03 | 169.5 | +6 | +3.67 | 404 | 6,777.95 | 93 | 23 | 1,548.45 | 22.85 | 1,563.4 | 23.07 | +14.95 | +1,607.53 | 0 | 0 |
| 2026/02/02 | 163.5 | -3.5 | -2.1 | 456 | 7,461.24 | 91 | 19.94 | 1,487.95 | 19.94 | 1,490.1 | 19.97 | +2.15 | +236.26 | 0 | 0 |
| 2026/01/30 | 167 | -4 | -2.34 | 609 | 10,192.07 | 137 | 22.51 | 2,294.45 | 22.51 | 2,303.8 | 22.6 | +9.35 | +682.48 | 0 | 0 |
| 2026/01/29 | 171 | -2.5 | -1.44 | 672 | 11,472.35 | 134 | 19.93 | 2,287.9 | 19.94 | 2,294.9 | 20 | +7 | +522.39 | 0 | 0 |
| 2026/01/28 | 173.5 | -1.5 | -0.86 | 396 | 6,932.84 | 91 | 22.96 | 1,595.85 | 23.02 | 1,599.7 | 23.07 | +3.85 | +423.08 | 0 | 0 |
| 2026/01/27 | 175 | +1 | +0.57 | 305 | 5,341.03 | 50 | 16.37 | 873.55 | 16.36 | 873.4 | 16.35 | -0.15 | -30 | 0 | 0 |
| 2026/01/26 | 174 | -3 | -1.69 | 619 | 10,754.83 | 92 | 14.86 | 1,600 | 14.88 | 1,603.3 | 14.91 | +3.3 | +358.7 | 1 | 0.16 |
| 2026/01/23 | 177 | -1 | -0.56 | 667 | 11,933.67 | 167 | 25.04 | 2,988.85 | 25.05 | 2,998.35 | 25.13 | +9.5 | +568.86 | 0 | 0 |
| 2026/01/22 | 178 | +7 | +4.09 | 1,064 | 19,020.67 | 287 | 26.98 | 5,113.45 | 26.88 | 5,131.2 | 26.98 | +17.75 | +618.47 | 0 | 0 |
| 2026/01/21 | 171 | -5 | -2.84 | 661 | 11,461.88 | 138 | 20.86 | 2,393.75 | 20.88 | 2,392.3 | 20.87 | -1.45 | -105.07 | 0 | 0 |
| 2026/01/20 | 176 | -4 | -2.22 | 623 | 11,037.37 | 171 | 27.44 | 3,031.05 | 27.46 | 3,036.15 | 27.51 | +5.1 | +298.25 | 0 | 0 |
| 2026/01/19 | 180 | +2 | +1.12 | 910 | 16,372.12 | 207 | 22.74 | 3,696.45 | 22.58 | 3,729.95 | 22.78 | +33.5 | +1,618.36 | 0 | 0 |
| 2026/01/16 | 178 | +0.5 | +0.28 | 590 | 10,459.35 | 218 | 36.93 | 3,856.75 | 36.87 | 3,869.65 | 37 | +12.9 | +591.74 | 0 | 0 |
| 2026/01/15 | 177.5 | -1 | -0.56 | 821 | 14,708.55 | 292 | 35.58 | 5,239.25 | 35.62 | 5,233.3 | 35.58 | -5.95 | -203.77 | 0 | 0 |
| 2026/01/14 | 178.5 | +3 | +1.71 | 1,293 | 23,222.57 | 462 | 35.74 | 8,286.15 | 35.68 | 8,301.5 | 35.75 | +15.35 | +332.25 | 0 | 0 |
| 2026/01/13 | 175.5 | +1.5 | +0.86 | 550 | 9,563.98 | 158 | 28.72 | 2,741.05 | 28.66 | 2,747.5 | 28.73 | +6.45 | +408.23 | 3 | 0.55 |
| 2026/01/12 | 174 | +2 | +1.16 | 566 | 9,912.39 | 200 | 35.33 | 3,497.45 | 35.28 | 3,504.8 | 35.36 | +7.35 | +367.5 | 1 | 0.18 |
| 2026/01/09 | 172 | +1 | +0.58 | 446 | 7,639.03 | 109 | 24.45 | 1,862.25 | 24.38 | 1,866.75 | 24.44 | +4.5 | +412.84 | 0 | 0 |
| 2026/01/08 | 171 | -6 | -3.39 | 823 | 14,138.51 | 195 | 23.7 | 3,345.9 | 23.67 | 3,363.75 | 23.79 | +17.85 | +915.38 | 1 | 0.12 |
| 2026/01/07 | 177 | -1.5 | -0.84 | 469 | 8,358.64 | 110 | 23.48 | 1,969.15 | 23.56 | 1,964.3 | 23.5 | -4.85 | -440.91 | 0 | 0 |
| 2026/01/06 | 178.5 | +1.5 | +0.85 | 517 | 9,273.16 | 145 | 28.03 | 2,593.55 | 27.97 | 2,598.05 | 28.02 | +4.5 | +310.34 | 1 | 0.19 |
| 2026/01/05 | 177 | -4 | -2.21 | 934 | 16,735.26 | 350 | 37.47 | 6,292.55 | 37.6 | 6,278.25 | 37.52 | -14.3 | -408.57 | 0 | 0 |
| 2026/01/02 | 181 | +6.5 | +3.72 | 1,005 | 18,092.12 | 299 | 29.76 | 5,367.9 | 29.67 | 5,386.05 | 29.77 | +18.15 | +607.02 | 1 | 0.1 |
| 2025/12/31 | 174.5 | +2.5 | +1.45 | 380 | 6,582.41 | 73 | 19.22 | 1,254.7 | 19.06 | 1,269 | 19.28 | +14.3 | +1,958.9 | 0 | 0 |
| 2025/12/30 | 172 | +0 | +0 | 251 | 4,312.46 | 31 | 12.33 | 532 | 12.34 | 532.4 | 12.35 | +0.4 | +129.03 | 0 | 0 |
| 2025/12/29 | 172 | +0.5 | +0.29 | 303 | 5,227.16 | 74 | 24.4 | 1,274.15 | 24.38 | 1,277.3 | 24.44 | +3.15 | +425.68 | 0 | 0 |
| 2025/12/26 | 171.5 | -1.5 | -0.87 | 388 | 6,694.29 | 80 | 20.6 | 1,379.4 | 20.61 | 1,377.95 | 20.58 | -1.45 | -181.25 | 0 | 0 |
| 2025/12/19 | 174.5 | -0.5 | -0.29 | 515 | 9,050.39 | 177 | 34.35 | 3,110.6 | 34.37 | 3,110.2 | 34.37 | -0.4 | -22.6 | 0 | 0 |
| 2025/12/18 | 175 | +2.5 | +1.45 | 362 | 6,312.06 | 113 | 31.24 | 1,966.9 | 31.16 | 1,970.45 | 31.22 | +3.55 | +314.16 | 1 | 0.28 |
| 2025/12/17 | 172.5 | +1 | +0.58 | 228 | 3,951.59 | 50 | 21.97 | 867.2 | 21.95 | 868.45 | 21.98 | +1.25 | +250 | 0 | 0 |
| 2025/12/16 | 171.5 | -5 | -2.83 | 668 | 11,485.78 | 107 | 16.02 | 1,845.1 | 16.06 | 1,845.1 | 16.06 | +0 | +0 | 0 | 0 |
| 2025/12/15 | 176.5 | -4 | -2.22 | 639 | 11,271.49 | 63 | 9.86 | 1,111.7 | 9.86 | 1,112.65 | 9.87 | +0.95 | +150.79 | 0 | 0 |
| 2025/11/26 | 185.5 | -0.5 | -0.27 | 875 | 16,572.07 | 316 | 35.38 | 5,864 | 35.38 | 5,870.1 | 35.42 | +6.1 | +193.04 | 0 | 0 |
| 2025/11/25 | 186 | -1.5 | -0.8 | 994 | 18,550.56 | 330 | 33.21 | 6,165.65 | 33.24 | 6,176.55 | 33.3 | +10.9 | +330.3 | 0 | 0 |
| 2025/11/24 | 187.5 | -3 | -1.57 | 1,620 | 30,573.48 | 743 | 45.87 | 14,019.45 | 45.85 | 14,060.9 | 45.99 | +41.45 | +557.87 | 0 | 0 |
| 2025/11/21 | 190.5 | -7.5 | -3.79 | 3,214 | 62,577.04 | 1,901 | 59.15 | 37,118.7 | 59.32 | 37,131.5 | 59.34 | +12.8 | +67.33 | 0 | 0 |
| 2025/11/20 | 198 | +3 | +1.54 | 6,538 | 131,459.82 | 4,148 | 63.45 | 83,307.3 | 63.37 | 83,409.05 | 63.45 | +101.75 | +245.3 | 5 | 0.08 |
| 2025/11/19 | 195 | +6 | +3.17 | 8,510 | 167,199.76 | 5,069 | 59.57 | 99,332.6 | 59.41 | 99,524.15 | 59.52 | +191.55 | +377.89 | 13 | 0.15 |
| 2025/11/18 | 189 | +10.5 | +5.88 | 4,035 | 76,776.99 | 1,408 | 34.89 | 26,578.65 | 34.62 | 26,842.8 | 34.96 | +264.15 | +1,876.07 | 4 | 0.1 |
| 2025/11/17 | 178.5 | -4 | -2.19 | 1,090 | 19,726.26 | 398 | 36.5 | 7,202.55 | 36.51 | 7,231.35 | 36.66 | +28.8 | +723.62 | 1 | 0.09 |
| 2025/11/14 | 182.5 | -9.5 | -4.95 | 1,329 | 24,662.18 | 487 | 36.64 | 9,043.2 | 36.67 | 9,074.55 | 36.8 | +31.35 | +643.74 | 1 | 0.08 |
| 2025/11/13 | 192 | +6 | +3.23 | 1,649 | 31,386.61 | 663 | 40.2 | 12,580.85 | 40.08 | 12,614.5 | 40.19 | +33.65 | +507.54 | 1 | 0.06 |
| 2025/11/12 | 186 | -3 | -1.59 | 778 | 14,605.2 | 287 | 36.89 | 5,390.25 | 36.91 | 5,394.7 | 36.94 | +4.45 | +155.05 | 0 | 0 |
| 2025/11/11 | 189 | +0.5 | +0.27 | 1,361 | 26,022.18 | 607 | 44.6 | 11,610.45 | 44.62 | 11,607.4 | 44.61 | -3.05 | -50.25 | 0 | 0 |
| 2025/11/10 | 188.5 | +2 | +1.07 | 889 | 16,649.16 | 383 | 43.1 | 7,177 | 43.11 | 7,178.2 | 43.11 | +1.2 | +31.33 | 0 | 0 |
| 2025/11/07 | 186.5 | +1.5 | +0.81 | 2,012 | 37,695.29 | 808 | 40.15 | 15,103.2 | 40.07 | 15,228.95 | 40.4 | +125.75 | +1,556.31 | 1 | 0.05 |
| 2025/11/06 | 185 | +0 | +0 | 1,047 | 19,321.88 | 296 | 28.28 | 5,462.65 | 28.27 | 5,477.8 | 28.35 | +15.15 | +511.82 | 1 | 0.1 |
| 2025/11/05 | 185 | -3.5 | -1.86 | 1,289 | 23,639.44 | 338 | 26.22 | 6,188.1 | 26.18 | 6,218.1 | 26.3 | +30 | +887.57 | 0 | 0 |
| 2025/11/04 | 188.5 | -1.5 | -0.79 | 1,910 | 36,607.36 | 642 | 33.62 | 12,296.7 | 33.59 | 12,299.9 | 33.6 | +3.2 | +49.84 | 1 | 0.05 |
| 2025/11/03 | 190 | +1 | +0.53 | 1,292 | 24,554.45 | 442 | 34.21 | 8,393.75 | 34.18 | 8,401.4 | 34.22 | +7.65 | +173.08 | 0 | 0 |
| 2025/10/31 | 189 | -3 | -1.56 | 1,520 | 28,925.5 | 443 | 29.15 | 8,432 | 29.15 | 8,452.85 | 29.22 | +20.85 | +470.65 | 0 | 0 |
| 2025/10/30 | 192 | -3 | -1.54 | 2,180 | 41,861.91 | 659 | 30.24 | 12,650.85 | 30.22 | 12,709.7 | 30.36 | +58.85 | +893.02 | 0 | 0 |
| 2025/10/29 | 195 | -2.5 | -1.27 | 2,871 | 56,198.53 | 914 | 31.84 | 17,901.25 | 31.85 | 17,988.3 | 32.01 | +87.05 | +952.41 | 1 | 0.03 |
| 2025/10/28 | 197.5 | -6.5 | -3.19 | 3,505 | 70,410.91 | 1,306 | 37.26 | 26,260.7 | 37.3 | 26,341.55 | 37.41 | +80.85 | +619.07 | 4 | 0.11 |
| 2025/10/27 | 204 | +2 | +0.99 | 3,815 | 77,481.72 | 1,779 | 46.63 | 36,165.9 | 46.68 | 36,191.5 | 46.71 | +25.6 | +143.9 | 3 | 0.08 |
| 2025/10/23 | 202 | -2.5 | -1.22 | 11,241 | 231,677.25 | 7,023 | 62.48 | 144,716.95 | 62.46 | 144,727.95 | 62.47 | +11 | +15.66 | 11 | 0.1 |
| 2025/10/22 | 204.5 | +18.5 | +9.95 | 8,452 | 167,499.07 | 3,302 | 39.07 | 64,629 | 38.58 | 65,383.4 | 39.04 | +754.4 | +2,284.68 | 5 | 0.06 |
| 2025/10/21 | 186 | +1.5 | +0.81 | 5,042 | 95,067.59 | 2,550 | 50.57 | 48,106.4 | 50.6 | 48,183.5 | 50.68 | +77.1 | +302.35 | 5 | 0.1 |
| 2025/10/20 | 184.5 | +11 | +6.34 | 4,085 | 74,059 | 1,710 | 41.86 | 30,884.9 | 41.7 | 31,057.7 | 41.94 | +172.8 | +1,010.53 | 0 | 0 |
| 2025/10/17 | 173.5 | +1.5 | +0.87 | 1,947 | 33,986.18 | 857 | 44.01 | 14,958.7 | 44.01 | 14,950.6 | 43.99 | -8.1 | -94.52 | 0 | 0 |
| 2025/10/16 | 172 | +2.5 | +1.47 | 1,380 | 23,842.17 | 333 | 24.13 | 5,744.7 | 24.09 | 5,747.5 | 24.11 | +2.8 | +84.08 | 0 | 0 |
| 2025/10/15 | 169.5 | +5 | +3.04 | 852 | 14,426.66 | 233 | 27.34 | 3,920.5 | 27.18 | 3,944.1 | 27.34 | +23.6 | +1,012.88 | 0 | 0 |
| 2025/10/14 | 164.5 | -3.5 | -2.08 | 1,119 | 18,668.2 | 271 | 24.21 | 4,523.1 | 24.23 | 4,549.05 | 24.37 | +25.95 | +957.56 | 0 | 0 |
| 2025/10/13 | 168 | +1 | +0.6 | 860 | 14,166.46 | 276 | 32.1 | 4,516.3 | 31.88 | 4,574.25 | 32.29 | +57.95 | +2,099.64 | 0 | 0 |
| 2025/10/09 | 167 | -1.5 | -0.89 | 690 | 11,605.27 | 127 | 18.41 | 2,139.8 | 18.44 | 2,141.15 | 18.45 | +1.35 | +106.3 | 0 | 0 |
| 2025/10/08 | 168.5 | -3.5 | -2.03 | 904 | 15,251.56 | 140 | 15.48 | 2,365.05 | 15.51 | 2,361.85 | 15.49 | -3.2 | -228.57 | 0 | 0 |
| 2025/10/07 | 172 | +1.5 | +0.88 | 2,193 | 37,907.85 | 830 | 37.85 | 14,359.35 | 37.88 | 14,354.9 | 37.87 | -4.45 | -53.61 | 3 | 0.14 |
| 2025/10/03 | 170.5 | +4.5 | +2.71 | 1,638 | 27,800.19 | 638 | 38.96 | 10,835.55 | 38.98 | 10,834.6 | 38.97 | -0.95 | -14.89 | 1 | 0.06 |
| 2025/10/02 | 166 | -2.5 | -1.48 | 1,341 | 22,468.01 | 279 | 20.8 | 4,668.9 | 20.78 | 4,681.8 | 20.84 | +12.9 | +462.37 | 1 | 0.07 |
| 2025/10/01 | 168.5 | -2.5 | -1.46 | 1,915 | 32,708.8 | 719 | 37.54 | 12,298.25 | 37.6 | 12,268.6 | 37.51 | -29.65 | -412.38 | 0 | 0 |
| 2025/09/30 | 171 | +0 | +0 | 1,912 | 32,442.95 | 787 | 41.16 | 13,364.9 | 41.2 | 13,377.15 | 41.23 | +12.25 | +155.65 | 0 | 0 |
| 2025/09/26 | 171 | -0.5 | -0.29 | 4,122 | 70,692.22 | 2,122 | 51.48 | 36,356.8 | 51.43 | 36,515 | 51.65 | +158.2 | +745.52 | 6 | 0.15 |
| 2025/09/25 | 171.5 | -5 | -2.83 | 5,401 | 93,087.92 | 2,060 | 38.14 | 35,503.75 | 38.14 | 35,453.05 | 38.09 | -50.7 | -246.12 | 2 | 0.04 |
| 2025/09/24 | 176.5 | +16 | +9.97 | 7,629 | 130,256.49 | 3,303 | 43.29 | 55,891.35 | 42.91 | 56,406.6 | 43.3 | +515.25 | +1,559.95 | 23 | 0.3 |
| 2025/09/23 | 160.5 | +3 | +1.9 | 2,061 | 33,009.59 | 767 | 37.21 | 12,273.6 | 37.18 | 12,288.65 | 37.23 | +15.05 | +196.22 | 1 | 0.05 |
| 2025/09/22 | 157.5 | +4.5 | +2.94 | 2,237 | 35,322.39 | 750 | 33.53 | 11,804.9 | 33.42 | 11,845.85 | 33.54 | +40.95 | +546 | 3 | 0.13 |
| 2025/09/19 | 153 | +2 | +1.32 | 1,789 | 27,614.51 | 584 | 32.64 | 9,001.25 | 32.6 | 9,020.05 | 32.66 | +18.8 | +321.92 | 1 | 0.06 |
| 2025/09/18 | 151 | +0.5 | +0.33 | 211 | 3,179.47 | 47 | 22.26 | 707.8 | 22.26 | 708.7 | 22.29 | +0.9 | +191.49 | 0 | 0 |
| 2025/09/17 | 150.5 | +0 | +0 | 474 | 7,173.94 | 160 | 33.78 | 2,419.5 | 33.73 | 2,422.9 | 33.77 | +3.4 | +212.5 | 0 | 0 |
| 2025/09/16 | 150.5 | +2 | +1.35 | 725 | 10,989.44 | 236 | 32.54 | 3,577.2 | 32.55 | 3,574.55 | 32.53 | -2.65 | -112.29 | 0 | 0 |
| 2025/09/15 | 148.5 | -1 | -0.67 | 231 | 3,439.87 | 25 | 10.81 | 372 | 10.81 | 373.65 | 10.86 | +1.65 | +660 | 0 | 0 |
| 2025/09/12 | 149.5 | +2.5 | +1.7 | 426 | 6,403.41 | 103 | 24.19 | 1,547.6 | 24.17 | 1,547.95 | 24.17 | +0.35 | +33.98 | 0 | 0 |
| 2025/09/11 | 147 | -5.5 | -3.61 | 652 | 9,749.47 | 121 | 18.57 | 1,810.55 | 18.57 | 1,815.3 | 18.62 | +4.75 | +392.56 | 0 | 0 |
| 2025/09/10 | 152.5 | -2 | -1.29 | 768 | 11,620.03 | 156 | 20.32 | 2,359.4 | 20.3 | 2,366.35 | 20.36 | +6.95 | +445.51 | 1 | 0.13 |
| 2025/09/09 | 154.5 | +1.5 | +0.98 | 739 | 11,385.94 | 145 | 19.62 | 2,232 | 19.6 | 2,232 | 19.6 | +0 | +0 | 0 | 0 |
| 2025/09/08 | 153 | +4.5 | +3.03 | 1,206 | 18,402.65 | 286 | 23.71 | 4,351.45 | 23.65 | 4,367.95 | 23.74 | +16.5 | +576.92 | 0 | 0 |
| 2025/09/05 | 148.5 | +2.5 | +1.71 | 274 | 4,055.83 | 35 | 12.75 | 516.75 | 12.74 | 516.75 | 12.74 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 146 | -2 | -1.35 | 386 | 5,698.54 | 88 | 22.79 | 1,298.7 | 22.79 | 1,297.15 | 22.76 | -1.55 | -176.14 | 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。
