2428
158.5
TWD+3.00 (1.93%)
2024.11.21收盤
興勤－現股當沖
興勤最新現股當沖狀況
整理興勤最新(2024/11/21) 當沖狀況。整體成交張數為9張，佔整體市場成交張數的7.97%。當日現股當沖之總損益為+5,500元、每張平均損益則為+611元。
開盤價
156
收盤價
158.5
當日範圍
156 - 158.5
成交張數
113
開盤價(昨)
156
收盤價(昨)
155.5
昨日範圍
155 - 157
成交張數(昨)
141
成交金額
1780.51萬
成交金額(昨)
2196.04萬
52週範圍
145 - 187
發行股數
1億
市值
203億
現股當沖－歷史逐日資訊
開盤價
156
收盤價
158.5
成交張數
113
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(%) | ||||||
| 11/21 | 158.5 | +3 | +1.93 | 113 | 1,779.8 | 9 | 7.97 | 141.4 | 7.94 | 141.95 | 7.98 | +0.55 | +611.11 | 0 | 0 |
| 11/20 | 155.5 | -0.5 | -0.32 | 141 | 2,196.79 | 19 | 13.47 | 296.15 | 13.48 | 296.3 | 13.49 | +0.15 | +78.95 | 0 | 0 |
| 11/19 | 156 | +0 | +0 | 70 | 1,098.69 | 10 | 14.27 | 156.8 | 14.27 | 157.05 | 14.29 | +0.25 | +250 | 0 | 0 |
| 11/18 | 156 | -2 | -1.27 | 133 | 2,091.25 | 23 | 17.23 | 360.5 | 17.24 | 361 | 17.26 | +0.5 | +217.39 | 0 | 0 |
| 11/15 | 158 | -3 | -1.86 | 413 | 6,576.47 | 47 | 11.38 | 754.05 | 11.47 | 749.4 | 11.4 | -4.65 | -989.36 | 0 | 0 |
| 11/14 | 161 | -3 | -1.83 | 234 | 3,793.7 | 46 | 19.65 | 746.55 | 19.68 | 747.45 | 19.7 | +0.9 | +195.65 | 0 | 0 |
| 11/13 | 164 | +0 | +0 | 121 | 1,984.05 | 17 | 14.09 | 279.6 | 14.09 | 279.55 | 14.09 | -0.05 | -29.41 | 0 | 0 |
| 11/12 | 164 | -2 | -1.2 | 200 | 3,291.77 | 30 | 15 | 493.5 | 14.99 | 494.25 | 15.01 | +0.75 | +250 | 0 | 0 |
| 11/11 | 166 | +1.5 | +0.91 | 122 | 2,010.33 | 31 | 25.38 | 507.65 | 25.25 | 512.3 | 25.48 | +4.65 | +1,500 | 0 | 0 |
| 11/08 | 164.5 | -2.5 | -1.5 | 160 | 2,641.91 | 13 | 8.14 | 216.1 | 8.18 | 215 | 8.14 | -1.1 | -846.15 | 0 | 0 |
| 11/07 | 167 | +2 | +1.21 | 118 | 1,972.96 | 30 | 25.4 | 500.55 | 25.37 | 501.2 | 25.4 | +0.65 | +216.67 | 0 | 0 |
| 11/06 | 165 | +0.5 | +0.3 | 134 | 2,200.52 | 27 | 20.18 | 443.8 | 20.17 | 444.75 | 20.21 | +0.95 | +351.85 | 0 | 0 |
| 11/05 | 164.5 | -2 | -1.2 | 131 | 2,177.66 | 17 | 12.94 | 282.45 | 12.97 | 283.25 | 13.01 | +0.8 | +470.59 | 0 | 0 |
| 11/04 | 166.5 | +0 | +0 | 97 | 1,610 | 16 | 16.49 | 265.7 | 16.5 | 266 | 16.52 | +0.3 | +187.5 | 0 | 0 |
| 11/01 | 166.5 | +2.5 | +1.52 | 210 | 3,473.76 | 51 | 24.33 | 844.05 | 24.3 | 846 | 24.35 | +1.95 | +382.35 | 0 | 0 |
| 10/30 | 164 | +0 | +0 | 152 | 2,488.32 | 48 | 31.57 | 784.85 | 31.54 | 787.8 | 31.66 | +2.95 | +614.58 | 0 | 0 |
| 10/29 | 164 | -5 | -2.96 | 235 | 3,881.97 | 25 | 10.63 | 415.3 | 10.7 | 415.65 | 10.71 | +0.35 | +140 | 0 | 0 |
| 10/28 | 169 | -0.5 | -0.29 | 135 | 2,275.84 | 26 | 19.27 | 438.6 | 19.27 | 438.95 | 19.29 | +0.35 | +134.62 | 0 | 0 |
| 10/25 | 169.5 | +0 | +0 | 133 | 2,251.53 | 14 | 10.53 | 237.4 | 10.54 | 237.8 | 10.56 | +0.4 | +285.71 | 0 | 0 |
| 10/24 | 169.5 | -1.5 | -0.88 | 166 | 2,821.15 | 23 | 13.89 | 392.35 | 13.91 | 393 | 13.93 | +0.65 | +282.61 | 0 | 0 |
| 10/23 | 171 | -0.5 | -0.29 | 124 | 2,132.92 | 13 | 10.45 | 222.45 | 10.43 | 224 | 10.5 | +1.55 | +1,192.31 | 1 | 0.8 |
| 10/22 | 171.5 | -1.5 | -0.87 | 100 | 1,719.54 | 12 | 12 | 206.25 | 11.99 | 206.4 | 12 | +0.15 | +125 | 0 | 0 |
| 10/21 | 173 | +1 | +0.58 | 76 | 1,310.89 | 7 | 9.25 | 121.25 | 9.25 | 121.1 | 9.24 | -0.15 | -214.29 | 0 | 0 |
| 10/18 | 172 | -3 | -1.71 | 185 | 3,214.87 | 32 | 17.28 | 559.3 | 17.4 | 556.2 | 17.3 | -3.1 | -968.75 | 0 | 0 |
| 10/17 | 175 | +0 | +0 | 115 | 2,011.62 | 30 | 26.06 | 524.5 | 26.07 | 524.55 | 26.08 | +0.05 | +16.67 | 0 | 0 |
| 10/16 | 175 | -2 | -1.13 | 230 | 4,011.05 | 47 | 20.41 | 820.25 | 20.45 | 820.6 | 20.46 | +0.35 | +74.47 | 0 | 0 |
| 10/15 | 177 | +3.5 | +2.02 | 348 | 6,129.17 | 57 | 16.38 | 1,000.65 | 16.33 | 1,005.75 | 16.41 | +5.1 | +894.74 | 0 | 0 |
| 10/14 | 173.5 | +1.5 | +0.87 | 134 | 2,311.08 | 18 | 13.48 | 310.9 | 13.45 | 311.4 | 13.47 | +0.5 | +277.78 | 0 | 0 |
| 10/11 | 172 | -1 | -0.58 | 106 | 1,831.89 | 12 | 11.3 | 207.2 | 11.31 | 207.4 | 11.32 | +0.2 | +166.67 | 0 | 0 |
| 10/09 | 173 | -0.5 | -0.29 | 171 | 2,985.87 | 71 | 41.61 | 1,245 | 41.7 | 1,240.75 | 41.55 | -4.25 | -598.59 | 0 | 0 |
| 10/08 | 173.5 | +1.5 | +0.87 | 196 | 3,405.36 | 53 | 27.07 | 921.65 | 27.06 | 922.4 | 27.09 | +0.75 | +141.51 | 0 | 0 |
| 10/07 | 172 | +1.5 | +0.88 | 126 | 2,161.42 | 17 | 13.53 | 292.55 | 13.54 | 293.3 | 13.57 | +0.75 | +441.18 | 0 | 0 |
| 10/04 | 170.5 | -4 | -2.29 | 207 | 3,537.5 | 34 | 16.46 | 582.4 | 16.46 | 583.55 | 16.5 | +1.15 | +338.24 | 0 | 0 |
| 10/01 | 174.5 | +0.5 | +0.29 | 161 | 2,787.52 | 23 | 14.32 | 399.3 | 14.32 | 400.9 | 14.38 | +1.6 | +695.65 | 0 | 0 |
| 09/30 | 174 | -4.5 | -2.52 | 252 | 4,409.5 | 65 | 25.79 | 1,137.75 | 25.8 | 1,137.55 | 25.8 | -0.2 | -30.77 | 0 | 0 |
| 09/27 | 178.5 | +0.5 | +0.28 | 207 | 3,702.55 | 38 | 18.32 | 678.5 | 18.33 | 679.05 | 18.34 | +0.55 | +144.74 | 0 | 0 |
| 09/26 | 178 | -0.5 | -0.28 | 447 | 8,022.73 | 112 | 25.08 | 2,014.75 | 25.11 | 2,007.95 | 25.03 | -6.8 | -607.14 | 0 | 0 |
| 09/25 | 178.5 | -0.5 | -0.28 | 455 | 8,164.86 | 80 | 17.58 | 1,435.55 | 17.58 | 1,432.7 | 17.55 | -2.85 | -356.25 | 0 | 0 |
| 09/24 | 179 | +1.5 | +0.85 | 320 | 5,693.49 | 81 | 25.28 | 1,435.05 | 25.21 | 1,439.3 | 25.28 | +4.25 | +524.69 | 0 | 0 |
| 09/23 | 177.5 | +0 | +0 | 471 | 8,376.42 | 79 | 16.78 | 1,405.25 | 16.78 | 1,405.95 | 16.78 | +0.7 | +88.61 | 0 | 0 |
| 09/20 | 177.5 | +2.5 | +1.43 | 644 | 11,399.12 | 120 | 18.64 | 2,120.5 | 18.6 | 2,126.4 | 18.65 | +5.9 | +491.67 | 0 | 0 |
| 09/19 | 175 | +1.5 | +0.86 | 234 | 4,075.46 | 63 | 26.94 | 1,097.55 | 26.93 | 1,099.25 | 26.97 | +1.7 | +269.84 | 0 | 0 |
| 09/18 | 173.5 | -2.5 | -1.42 | 413 | 7,247.64 | 151 | 36.53 | 2,652.9 | 36.6 | 2,657.5 | 36.67 | +4.6 | +304.64 | 0 | 0 |
| 09/16 | 176 | +2 | +1.15 | 413 | 7,221.76 | 144 | 34.88 | 2,515.95 | 34.84 | 2,519.6 | 34.89 | +3.65 | +253.47 | 0 | 0 |
| 09/13 | 174 | +3.5 | +2.05 | 710 | 12,275.29 | 293 | 41.29 | 5,040.9 | 41.07 | 5,056.3 | 41.19 | +15.4 | +525.6 | 0 | 0 |
| 09/12 | 170.5 | +8.5 | +5.25 | 541 | 9,132.26 | 124 | 22.92 | 2,081.2 | 22.79 | 2,092 | 22.91 | +10.8 | +870.97 | 0 | 0 |
| 09/11 | 162 | -1.5 | -0.92 | 118 | 1,909.98 | 13 | 11.05 | 211.2 | 11.06 | 211.7 | 11.08 | +0.5 | +384.62 | 0 | 0 |
| 09/10 | 163.5 | +1 | +0.62 | 243 | 3,961.75 | 68 | 28.02 | 1,110.6 | 28.03 | 1,112.05 | 28.07 | +1.45 | +213.24 | 0 | 0 |
| 09/09 | 162.5 | -1.5 | -0.91 | 159 | 2,571.63 | 25 | 15.75 | 403.6 | 15.69 | 405.6 | 15.77 | +2 | +800 | 0 | 0 |
| 09/06 | 164 | +1 | +0.61 | 168 | 2,750.69 | 39 | 23.18 | 637 | 23.16 | 638.15 | 23.2 | +1.15 | +294.87 | 0 | 0 |
| 09/05 | 163 | -2 | -1.21 | 262 | 4,322.36 | 46 | 17.53 | 756.65 | 17.51 | 758.85 | 17.56 | +2.2 | +478.26 | 0 | 0 |
| 09/04 | 165 | -8 | -4.62 | 495 | 8,246.47 | 144 | 29.06 | 2,400.35 | 29.11 | 2,401.85 | 29.13 | +1.5 | +104.17 | 0 | 0 |
| 09/03 | 173 | -0.5 | -0.29 | 306 | 5,328.13 | 62 | 20.28 | 1,082.8 | 20.32 | 1,081.7 | 20.3 | -1.1 | -177.42 | 0 | 0 |
| 09/02 | 173.5 | +1.5 | +0.87 | 422 | 7,347.29 | 86 | 20.38 | 1,496.7 | 20.37 | 1,495.85 | 20.36 | -0.85 | -98.84 | 1 | 0.24 |
| 08/30 | 172 | +2 | +1.18 | 244 | 4,197.15 | 40 | 16.36 | 685.4 | 16.33 | 687.5 | 16.38 | +2.1 | +525 | 0 | 0 |
| 08/29 | 170 | +1.5 | +0.89 | 133 | 2,239.47 | 23 | 17.35 | 387.35 | 17.3 | 389.25 | 17.38 | +1.9 | +826.09 | 0 | 0 |
| 08/28 | 168.5 | -1.5 | -0.88 | 119 | 2,011.19 | 15 | 12.59 | 253.15 | 12.59 | 253.65 | 12.61 | +0.5 | +333.33 | 0 | 0 |
| 08/27 | 170 | +2.5 | +1.49 | 163 | 2,755.62 | 13 | 7.96 | 218.3 | 7.92 | 219.45 | 7.96 | +1.15 | +884.62 | 0 | 0 |
| 08/26 | 167.5 | +0.2 | +0.12 | 369 | 6,223.14 | 73 | 19.79 | 1,234.05 | 19.83 | 1,229.95 | 19.76 | -4.1 | -561.64 | 1 | 0.27 |
| 08/23 | 172.5 | +1.5 | +0.88 | 575 | 9,838.36 | 98 | 17.04 | 1,673.3 | 17.01 | 1,681.5 | 17.09 | +8.2 | +836.73 | 0 | 0 |
| 08/22 | 171 | -2 | -1.16 | 999 | 17,412.42 | 279 | 27.93 | 4,904.8 | 28.17 | 4,825.85 | 27.71 | -78.95 | -2,829.75 | 0 | 0 |
| 08/21 | 173 | +1.5 | +0.87 | 448 | 7,748.67 | 71 | 15.86 | 1,228.1 | 15.85 | 1,230.5 | 15.88 | +2.4 | +338.03 | 0 | 0 |
| 08/20 | 171.5 | +1 | +0.59 | 430 | 7,378.05 | 106 | 24.67 | 1,816.45 | 24.62 | 1,822.95 | 24.71 | +6.5 | +613.21 | 0 | 0 |
| 08/19 | 170.5 | +2.5 | +1.49 | 275 | 4,682.15 | 46 | 16.71 | 781.5 | 16.69 | 782.4 | 16.71 | +0.9 | +195.65 | 0 | 0 |
| 08/16 | 168 | +3 | +1.82 | 310 | 5,206.69 | 52 | 16.77 | 872.95 | 16.77 | 874.7 | 16.8 | +1.75 | +336.54 | 0 | 0 |
| 08/15 | 165 | +0 | +0 | 220 | 3,644.37 | 59 | 26.81 | 976 | 26.78 | 977.5 | 26.82 | +1.5 | +254.24 | 0 | 0 |
| 08/14 | 165 | +1.5 | +0.92 | 229 | 3,764.15 | 40 | 17.5 | 658.25 | 17.49 | 659.55 | 17.52 | +1.3 | +325 | 0 | 0 |
| 08/13 | 163.5 | +1.5 | +0.93 | 169 | 2,758.46 | 47 | 27.77 | 765 | 27.73 | 765.9 | 27.77 | +0.9 | +191.49 | 0 | 0 |
| 08/12 | 162 | +0.5 | +0.31 | 353 | 5,749.91 | 91 | 25.77 | 1,482.95 | 25.79 | 1,482.3 | 25.78 | -0.65 | -71.43 | 0 | 0 |
| 08/09 | 161.5 | +8.5 | +5.56 | 699 | 11,244.75 | 182 | 26.02 | 2,913.6 | 25.91 | 2,938.45 | 26.13 | +24.85 | +1,365.38 | 0 | 0 |
| 08/08 | 153 | -0.5 | -0.33 | 249 | 3,797.4 | 69 | 27.69 | 1,048.4 | 27.61 | 1,053.15 | 27.73 | +4.75 | +688.41 | 0 | 0 |
| 08/07 | 153.5 | +7 | +4.78 | 1,215 | 18,314.81 | 566 | 46.6 | 8,470.5 | 46.25 | 8,580.75 | 46.85 | +110.25 | +1,947.88 | 0 | 0 |
| 08/06 | 146.5 | -0.5 | -0.34 | 574 | 8,422.09 | 218 | 37.97 | 3,166.6 | 37.6 | 3,228.55 | 38.33 | +61.95 | +2,841.74 | 0 | 0 |
| 08/05 | 147 | -16 | -9.82 | 1,102 | 16,522.11 | 271 | 24.59 | 4,040.75 | 24.46 | 4,111.7 | 24.89 | +70.95 | +2,618.08 | 0 | 0 |
| 08/02 | 163 | -6 | -3.55 | 247 | 4,064.1 | 28 | 11.33 | 461.6 | 11.36 | 461.75 | 11.36 | +0.15 | +53.57 | 0 | 0 |
| 08/01 | 169 | +4 | +2.42 | 144 | 2,415.21 | 31 | 21.56 | 520.8 | 21.56 | 520.85 | 21.57 | +0.05 | +16.13 | 0 | 0 |
| 07/31 | 165 | +2 | +1.23 | 219 | 3,618.01 | 55 | 25.15 | 908.35 | 25.11 | 910.65 | 25.17 | +2.3 | +418.18 | 0 | 0 |
| 07/30 | 163 | +1.5 | +0.93 | 174 | 2,807.93 | 51 | 29.33 | 822.7 | 29.3 | 825.55 | 29.4 | +2.85 | +558.82 | 0 | 0 |
| 07/29 | 161.5 | -5 | -3 | 330 | 5,383.02 | 64 | 19.41 | 1,045.45 | 19.42 | 1,048.05 | 19.47 | +2.6 | +406.25 | 0 | 0 |
| 07/26 | 166.5 | -4 | -2.35 | 236 | 3,917.22 | 57 | 24.19 | 947.1 | 24.18 | 949.45 | 24.24 | +2.35 | +412.28 | 0 | 0 |
| 07/23 | 170.5 | +1 | +0.59 | 235 | 4,015.53 | 42 | 17.86 | 715.65 | 17.82 | 720 | 17.93 | +4.35 | +1,035.71 | 0 | 0 |
| 07/22 | 169.5 | -4 | -2.31 | 483 | 8,198.51 | 110 | 22.76 | 1,866.9 | 22.77 | 1,867.3 | 22.78 | +0.4 | +36.36 | 0 | 0 |
| 07/19 | 173.5 | -5 | -2.8 | 476 | 8,318.98 | 75 | 15.77 | 1,311.05 | 15.76 | 1,320.4 | 15.87 | +9.35 | +1,246.67 | 1 | 0.21 |
| 07/18 | 178.5 | -4 | -2.19 | 482 | 8,608.45 | 97 | 20.13 | 1,731.95 | 20.12 | 1,736.55 | 20.17 | +4.6 | +474.23 | 0 | 0 |
| 07/17 | 182.5 | -2.5 | -1.35 | 411 | 7,578.44 | 95 | 23.12 | 1,756.05 | 23.17 | 1,751.9 | 23.12 | -4.15 | -436.84 | 0 | 0 |
| 07/16 | 185 | +3.5 | +1.93 | 1,006 | 18,776.61 | 196 | 19.48 | 3,654 | 19.46 | 3,645.85 | 19.42 | -8.15 | -415.82 | 0 | 0 |
| 07/15 | 181.5 | -2.5 | -1.36 | 315 | 5,731.93 | 73 | 23.21 | 1,328.2 | 23.17 | 1,335.3 | 23.3 | +7.1 | +972.6 | 0 | 0 |
| 07/12 | 184 | -0.5 | -0.27 | 764 | 14,199.2 | 210 | 27.48 | 3,899.7 | 27.46 | 3,895.4 | 27.43 | -4.3 | -204.76 | 0 | 0 |
| 07/11 | 184.5 | +1.5 | +0.82 | 704 | 12,993.63 | 162 | 23 | 2,983.9 | 22.96 | 2,985.75 | 22.98 | +1.85 | +114.2 | 0 | 0 |
| 07/10 | 183 | +2 | +1.1 | 260 | 4,742.88 | 25 | 9.62 | 455.2 | 9.6 | 456.45 | 9.62 | +1.25 | +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。
