2428
137
TWD+2.50 (1.86%)
2025.07.17收盤
興勤－現股當沖
興勤最新現股當沖狀況
整理興勤最新(2025/07/16) 當沖狀況。整體成交張數為44張，佔整體市場成交張數的27.4%。當日現股當沖之總損益為+3,000元、每張平均損益則為+68元。
開盤價
135
收盤價
137
當日範圍
135 - 137.5
成交張數
205
開盤價(昨)
134
收盤價(昨)
134.5
昨日範圍
134 - 136.5
成交張數(昨)
161
成交金額
2798.96萬
成交金額(昨)
2184.47萬
52週範圍
109 - 179
發行股數
1億
市值
176億
現股當沖－歷史逐日資訊
開盤價
135
收盤價
137
成交張數
205
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(%) | ||||||
| 2025/07/24 | 139 | +1.5 | +1.09 | 257 | 3,552.26 | 34 | 13.23 | 467.05 | 13.15 | 470.8 | 13.25 | +3.75 | +1,102.94 | 0 | 0 |
| 2025/07/23 | 137.5 | +4.5 | +3.38 | 217 | 2,964.66 | 20 | 9.21 | 271.2 | 9.15 | 273.55 | 9.23 | +2.35 | +1,175 | 0 | 0 |
| 2025/07/22 | 133 | -3 | -2.21 | 240 | 3,226.48 | 46 | 19.21 | 619.65 | 19.21 | 622.65 | 19.3 | +3 | +652.17 | 0 | 0 |
| 2025/07/21 | 136 | -0.5 | -0.37 | 139 | 1,898.72 | 30 | 21.6 | 410.1 | 21.6 | 410.2 | 21.6 | +0.1 | +33.33 | 0 | 0 |
| 2025/07/18 | 136.5 | -0.5 | -0.36 | 120 | 1,633.24 | 7 | 5.86 | 95.6 | 5.85 | 95.65 | 5.86 | +0.05 | +71.43 | 0 | 0 |
| 2025/07/17 | 137 | +2.5 | +1.86 | 205 | 2,798.64 | 20 | 9.76 | 272.4 | 9.73 | 272.25 | 9.73 | -0.15 | -75 | 0 | 0 |
| 2025/07/16 | 134.5 | -0.5 | -0.37 | 161 | 2,179.15 | 44 | 27.4 | 596.5 | 27.37 | 596.8 | 27.39 | +0.3 | +68.18 | 0 | 0 |
| 2025/07/15 | 135 | +2 | +1.5 | 109 | 1,458.81 | 23 | 21.14 | 307.6 | 21.09 | 308.8 | 21.17 | +1.2 | +521.74 | 0 | 0 |
| 2025/07/14 | 133 | -2 | -1.48 | 86 | 1,149.38 | 7 | 8.15 | 93.7 | 8.15 | 93.55 | 8.14 | -0.15 | -214.29 | 0 | 0 |
| 2025/07/11 | 135 | +1 | +0.75 | 123 | 1,666.36 | 16 | 12.96 | 215.7 | 12.94 | 216 | 12.96 | +0.3 | +187.5 | 0 | 0 |
| 2025/07/10 | 134 | +2 | +1.52 | 183 | 2,440.81 | 21 | 11.47 | 279.35 | 11.44 | 281.1 | 11.52 | +1.75 | +833.33 | 0 | 0 |
| 2025/07/09 | 132 | +1 | +0.76 | 71 | 929.1 | 13 | 18.41 | 170.05 | 18.3 | 171.3 | 18.44 | +1.25 | +961.54 | 0 | 0 |
| 2025/07/08 | 131 | -2 | -1.5 | 136 | 1,772.52 | 35 | 25.8 | 457.75 | 25.82 | 458.4 | 25.86 | +0.65 | +185.71 | 0 | 0 |
| 2025/07/07 | 133 | -1 | -0.75 | 67 | 890.2 | 14 | 20.92 | 186.1 | 20.91 | 186.4 | 20.94 | +0.3 | +214.29 | 0 | 0 |
| 2025/07/04 | 134 | -1.5 | -1.11 | 154 | 2,075.93 | 31 | 20.2 | 419 | 20.18 | 419.95 | 20.23 | +0.95 | +306.45 | 0 | 0 |
| 2025/07/03 | 135.5 | +1 | +0.74 | 183 | 2,487.37 | 23 | 12.55 | 311.65 | 12.53 | 312.45 | 12.56 | +0.8 | +347.83 | 0 | 0 |
| 2025/07/02 | 134.5 | +0.5 | +0.37 | 68 | 910.9 | 9 | 13.25 | 120.4 | 13.22 | 120.8 | 13.26 | +0.4 | +444.44 | 0 | 0 |
| 2025/07/01 | 134 | +1.5 | +1.13 | 88 | 1,175.53 | 17 | 19.39 | 227.55 | 19.36 | 227.95 | 19.39 | +0.4 | +235.29 | 0 | 0 |
| 2025/06/30 | 132.5 | -2 | -1.49 | 113 | 1,500.12 | 9 | 7.98 | 119.95 | 8 | 119.95 | 8 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 134.5 | +1.5 | +1.13 | 130 | 1,742.04 | 16 | 12.33 | 214.5 | 12.31 | 215.05 | 12.34 | +0.55 | +343.75 | 0 | 0 |
| 2025/06/26 | 133 | -0.5 | -0.37 | 155 | 2,074.19 | 28 | 18.01 | 373.65 | 18.01 | 374 | 18.03 | +0.35 | +125 | 0 | 0 |
| 2025/06/25 | 133.5 | +1 | +0.75 | 132 | 1,768.99 | 24 | 18.12 | 198.38 | 11.21 | 199.45 | 11.27 | +1.07 | +445.83 | 0 | 0 |
| 2025/06/24 | 132.5 | +3.5 | +2.71 | 135 | 1,786.49 | 33 | 24.48 | 436.85 | 24.45 | 437.25 | 24.48 | +0.4 | +121.21 | 0 | 0 |
| 2025/06/23 | 129 | -1 | -0.77 | 135 | 1,723.61 | 38 | 28.21 | 484.5 | 28.11 | 487.4 | 28.28 | +2.9 | +763.16 | 0 | 0 |
| 2025/06/20 | 130 | -3 | -2.26 | 608 | 7,905.5 | 132 | 21.72 | 1,717 | 21.72 | 1,722.9 | 21.79 | +5.9 | +446.97 | 0 | 0 |
| 2025/06/19 | 133 | -2 | -1.48 | 147 | 1,957.86 | 17 | 11.59 | 227 | 11.59 | 227.1 | 11.6 | +0.1 | +58.82 | 0 | 0 |
| 2025/06/18 | 135 | +1.5 | +1.12 | 141 | 1,894.92 | 23 | 16.35 | 309.95 | 16.36 | 310.7 | 16.4 | +0.75 | +326.09 | 0 | 0 |
| 2025/06/17 | 133.5 | +1 | +0.75 | 138 | 1,845.71 | 37 | 26.81 | 495.8 | 26.86 | 495.2 | 26.83 | -0.6 | -162.16 | 0 | 0 |
| 2025/06/16 | 132.5 | -0.5 | -0.38 | 172 | 2,271.48 | 40 | 23.25 | 528.75 | 23.28 | 529.05 | 23.29 | +0.3 | +75 | 0 | 0 |
| 2025/06/13 | 133 | -3.5 | -2.56 | 337 | 4,508.69 | 41 | 12.17 | 549.15 | 12.18 | 549.7 | 12.19 | +0.55 | +134.15 | 0 | 0 |
| 2025/06/12 | 136.5 | +0 | +0 | 102 | 1,388.84 | 3 | 2.95 | 40.95 | 2.95 | 40.9 | 2.94 | -0.05 | -166.67 | 0 | 0 |
| 2025/06/11 | 136.5 | +0.5 | +0.37 | 170 | 2,326.56 | 31 | 18.19 | 422.55 | 18.16 | 423.3 | 18.19 | +0.75 | +241.94 | 0 | 0 |
| 2025/06/10 | 136 | +2 | +1.49 | 245 | 3,333.13 | 36 | 14.7 | 489.2 | 14.68 | 490.75 | 14.72 | +1.55 | +430.56 | 0 | 0 |
| 2025/06/09 | 134 | -1 | -0.74 | 203 | 2,718.06 | 14 | 6.89 | 187.1 | 6.88 | 187.4 | 6.89 | +0.3 | +214.29 | 0 | 0 |
| 2025/06/06 | 135 | -1 | -0.74 | 184 | 2,491.42 | 49 | 26.66 | 665.75 | 26.72 | 663.85 | 26.65 | -1.9 | -387.76 | 0 | 0 |
| 2025/06/05 | 136 | -1.5 | -1.09 | 157 | 2,151.35 | 28 | 17.81 | 383.5 | 17.83 | 383.4 | 17.82 | -0.1 | -35.71 | 0 | 0 |
| 2025/06/04 | 137.5 | +3.5 | +2.61 | 389 | 5,348.87 | 86 | 22.09 | 1,177.05 | 22.01 | 1,185.35 | 22.16 | +8.3 | +965.12 | 0 | 0 |
| 2025/06/03 | 134 | +0 | +0 | 148 | 1,980.54 | 30 | 20.32 | 402.95 | 20.35 | 403.45 | 20.37 | +0.5 | +166.67 | 0 | 0 |
| 2025/06/02 | 134 | -4 | -2.9 | 436 | 5,810.83 | 103 | 23.64 | 1,370.4 | 23.58 | 1,377.9 | 23.71 | +7.5 | +728.16 | 0 | 0 |
| 2025/05/29 | 138 | +3 | +2.22 | 412 | 5,643.97 | 47 | 11.41 | 641.75 | 11.37 | 647.3 | 11.47 | +5.55 | +1,180.85 | 0 | 0 |
| 2025/05/28 | 135 | +1.5 | +1.12 | 255 | 3,443.18 | 38 | 14.93 | 514.75 | 14.95 | 514.2 | 14.93 | -0.55 | -144.74 | 0 | 0 |
| 2025/05/27 | 133.5 | -1.5 | -1.11 | 328 | 4,436.46 | 100 | 30.45 | 1,353.75 | 30.51 | 1,351.9 | 30.47 | -1.85 | -185 | 0 | 0 |
| 2025/05/26 | 135 | +1 | +0.75 | 133 | 1,796.36 | 22 | 16.54 | 296.45 | 16.5 | 297.4 | 16.56 | +0.95 | +431.82 | 0 | 0 |
| 2025/05/23 | 134 | -1 | -0.74 | 133 | 1,802.29 | 23 | 17.24 | 311.3 | 17.27 | 311.45 | 17.28 | +0.15 | +65.22 | 0 | 0 |
| 2025/05/22 | 135 | -1 | -0.74 | 137 | 1,846.55 | 16 | 11.67 | 215.45 | 11.67 | 215.85 | 11.69 | +0.4 | +250 | 0 | 0 |
| 2025/05/21 | 136 | +2.5 | +1.87 | 211 | 2,851.49 | 44 | 20.83 | 591.65 | 20.75 | 595.15 | 20.87 | +3.5 | +795.45 | 0 | 0 |
| 2025/05/20 | 133.5 | -0.5 | -0.37 | 203 | 2,720.82 | 57 | 28.05 | 763.2 | 28.05 | 764.6 | 28.1 | +1.4 | +245.61 | 0 | 0 |
| 2025/05/19 | 134 | -4 | -2.9 | 390 | 5,269.57 | 106 | 27.15 | 1,431.35 | 27.16 | 1,435.45 | 27.24 | +4.1 | +386.79 | 0 | 0 |
| 2025/05/16 | 138 | +1 | +0.73 | 226 | 3,109.51 | 36 | 15.96 | 495.15 | 15.92 | 497.05 | 15.98 | +1.9 | +527.78 | 0 | 0 |
| 2025/05/15 | 137 | -1 | -0.72 | 244 | 3,343.22 | 46 | 18.86 | 629.7 | 18.84 | 632.1 | 18.91 | +2.4 | +521.74 | 0 | 0 |
| 2025/05/14 | 138 | +4 | +2.99 | 577 | 7,898.2 | 99 | 17.15 | 1,349.95 | 17.09 | 1,358.7 | 17.2 | +8.75 | +883.84 | 0 | 0 |
| 2025/05/13 | 134 | +0 | +0 | 370 | 5,008.61 | 93 | 25.12 | 1,254.75 | 25.05 | 1,265.25 | 25.26 | +10.5 | +1,129.03 | 1 | 0.27 |
| 2025/05/12 | 134 | +3.5 | +2.68 | 503 | 6,730.88 | 94 | 18.69 | 1,251.6 | 18.59 | 1,261.1 | 18.74 | +9.5 | +1,010.64 | 0 | 0 |
| 2025/05/09 | 130.5 | +0.5 | +0.38 | 335 | 4,383.4 | 82 | 24.48 | 1,072.85 | 24.48 | 1,074.25 | 24.51 | +1.4 | +170.73 | 0 | 0 |
| 2025/05/08 | 130 | +4.5 | +3.59 | 514 | 6,664.59 | 98 | 19.07 | 1,265.4 | 18.99 | 1,274.2 | 19.12 | +8.8 | +897.96 | 0 | 0 |
| 2025/05/07 | 125.5 | +0 | +0 | 188 | 2,360.59 | 56 | 29.83 | 704.85 | 29.86 | 704.25 | 29.83 | -0.6 | -107.14 | 0 | 0 |
| 2025/05/06 | 125.5 | +0.5 | +0.4 | 719 | 8,949.22 | 157 | 21.82 | 1,948.9 | 21.78 | 1,961.4 | 21.92 | +12.5 | +796.18 | 0 | 0 |
| 2025/05/05 | 125 | -4 | -3.1 | 494 | 6,203.6 | 180 | 36.42 | 2,252.9 | 36.32 | 2,262.05 | 36.46 | +9.15 | +508.33 | 0 | 0 |
| 2025/05/02 | 129 | +1.5 | +1.18 | 772 | 9,906.94 | 224 | 29 | 2,866.85 | 28.94 | 2,885.3 | 29.12 | +18.45 | +823.66 | 0 | 0 |
| 2025/04/30 | 127.5 | -2.5 | -1.92 | 336 | 4,347.68 | 84 | 24.96 | 1,088.1 | 25.03 | 1,087.4 | 25.01 | -0.7 | -83.33 | 0 | 0 |
| 2025/04/29 | 130 | +3 | +2.36 | 500 | 6,466.55 | 99 | 19.78 | 1,272.2 | 19.67 | 1,283.15 | 19.84 | +10.95 | +1,106.06 | 0 | 0 |
| 2025/04/28 | 127 | +3 | +2.42 | 797 | 10,003.9 | 213 | 26.72 | 2,657.95 | 26.57 | 2,689.85 | 26.89 | +31.9 | +1,497.65 | 0 | 0 |
| 2025/04/25 | 124 | +0 | +0 | 683 | 8,566 | 62 | 9.08 | 776.4 | 9.06 | 781.4 | 9.12 | +5 | +806.45 | 0 | 0 |
| 2025/04/24 | 124 | +0 | +0 | 278 | 3,448.14 | 88 | 31.66 | 1,092.1 | 31.67 | 1,092 | 31.67 | -0.1 | -11.36 | 0 | 0 |
| 2025/04/23 | 124 | +5 | +4.2 | 460 | 5,674.05 | 150 | 32.62 | 1,847.1 | 32.55 | 1,854.45 | 32.68 | +7.35 | +490 | 0 | 0 |
| 2025/04/22 | 119 | +3 | +2.59 | 638 | 7,613.59 | 228 | 35.72 | 2,711.35 | 35.61 | 2,717.1 | 35.69 | +5.75 | +252.19 | 0 | 0 |
| 2025/04/21 | 116 | -7.5 | -6.07 | 2,158 | 25,188.42 | 509 | 23.59 | 5,924.45 | 23.52 | 5,957.25 | 23.65 | +32.8 | +644.4 | 4 | 0.19 |
| 2025/04/18 | 123.5 | -2.5 | -1.98 | 1,110 | 13,777.9 | 153 | 13.78 | 1,902.4 | 13.81 | 1,901.25 | 13.8 | -1.15 | -75.16 | 1 | 0.09 |
| 2025/04/17 | 126 | +0.5 | +0.4 | 1,444 | 17,813.28 | 224 | 15.51 | 2,763.8 | 15.52 | 2,789.95 | 15.66 | +26.15 | +1,167.41 | 1 | 0.07 |
| 2025/04/16 | 125.5 | -6 | -4.56 | 286 | 3,665.24 | 32 | 11.18 | 414 | 11.3 | 411.4 | 11.22 | -2.6 | -812.5 | 0 | 0 |
| 2025/04/15 | 131.5 | +4.5 | +3.54 | 386 | 5,080.35 | 94 | 24.33 | 1,232.2 | 24.25 | 1,246.5 | 24.54 | +14.3 | +1,521.28 | 0 | 0 |
| 2025/04/14 | 127 | +1 | +0.79 | 415 | 5,322.75 | 90 | 21.7 | 1,159.3 | 21.78 | 1,150.4 | 21.61 | -8.9 | -988.89 | 0 | 0 |
| 2025/04/11 | 126 | +6.5 | +5.44 | 453 | 5,497.97 | 141 | 31.11 | 1,684.75 | 30.64 | 1,704.45 | 31 | +19.7 | +1,397.16 | 0 | 0 |
| 2025/04/10 | 119.5 | +10.5 | +9.63 | 82 | 985.46 | 10 | 12.13 | 119.5 | 12.13 | 119.5 | 12.13 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 109 | -12 | -9.92 | 1,057 | 12,038.93 | 303 | 28.65 | 3,440.3 | 28.58 | 3,506.35 | 29.13 | +66.05 | +2,179.87 | 0 | 0 |
| 2025/04/08 | 121 | -13 | -9.7 | 1,015 | 12,317.04 | 89 | 8.77 | 1,085.3 | 8.81 | 1,087.2 | 8.83 | +1.9 | +213.48 | 0 | 0 |
| 2025/04/07 | 134 | -14.5 | -9.76 | 47 | 633.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 148.5 | +0 | +0 | 76 | 1,137.72 | 15 | 19.69 | 223.85 | 19.68 | 223.55 | 19.65 | -0.3 | -200 | 0 | 0 |
| 2025/04/01 | 148.5 | +2.5 | +1.71 | 196 | 2,903.99 | 55 | 28.01 | 810.85 | 27.92 | 812.6 | 27.98 | +1.75 | +318.18 | 0 | 0 |
| 2025/03/31 | 146 | -7 | -4.58 | 332 | 4,849.58 | 72 | 21.71 | 1,054.75 | 21.75 | 1,054.65 | 21.75 | -0.1 | -13.89 | 0 | 0 |
| 2025/03/28 | 153 | -4.5 | -2.86 | 267 | 4,098.95 | 52 | 19.49 | 801.1 | 19.54 | 798.55 | 19.48 | -2.55 | -490.38 | 0 | 0 |
| 2025/03/27 | 157.5 | -1.5 | -0.94 | 76 | 1,193.57 | 13 | 17.19 | 205.2 | 17.19 | 205.55 | 17.22 | +0.35 | +269.23 | 0 | 0 |
| 2025/03/26 | 159 | +1 | +0.63 | 56 | 880.96 | 6 | 10.78 | 94.8 | 10.76 | 95.2 | 10.81 | +0.4 | +666.67 | 0 | 0 |
| 2025/03/25 | 158 | -1 | -0.63 | 108 | 1,709.2 | 11 | 10.22 | 174.4 | 10.2 | 174.45 | 10.21 | +0.05 | +45.45 | 0 | 0 |
| 2025/03/24 | 159 | -2 | -1.24 | 95 | 1,524.89 | 12 | 12.61 | 192.05 | 12.59 | 192.2 | 12.6 | +0.15 | +125 | 0 | 0 |
| 2025/03/21 | 161 | -0.5 | -0.31 | 107 | 1,719.62 | 8 | 7.49 | 128.55 | 7.48 | 129.15 | 7.51 | +0.6 | +750 | 0 | 0 |
| 2025/03/20 | 161.5 | +3 | +1.89 | 322 | 5,188.31 | 127 | 39.46 | 2,044.7 | 39.41 | 2,049.95 | 39.51 | +5.25 | +413.39 | 0 | 0 |
| 2025/03/19 | 158.5 | -1.5 | -0.94 | 94 | 1,498.28 | 19 | 20.16 | 301.95 | 20.15 | 302.8 | 20.21 | +0.85 | +447.37 | 0 | 0 |
| 2025/03/18 | 160 | +2 | +1.27 | 42 | 674.7 | 3 | 7.09 | 47.7 | 7.07 | 47.75 | 7.08 | +0.05 | +166.67 | 0 | 0 |
| 2025/03/17 | 158 | +0.5 | +0.32 | 93 | 1,471.49 | 18 | 19.37 | 285 | 19.37 | 284.8 | 19.35 | -0.2 | -111.11 | 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。
