2428
126
TWD+6.50 (5.44%)
2025.04.11收盤
興勤－現股當沖
興勤最新現股當沖狀況
整理興勤最新(2025/04/10) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的12.13%。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
116
收盤價
126
當日範圍
113 - 127.5
成交張數
453
開盤價(昨)
119.5
收盤價(昨)
119.5
昨日範圍
119.5 - 119.5
成交張數(昨)
82
成交金額
5495.68萬
成交金額(昨)
979.90萬
52週範圍
109 - 187
發行股數
1億
市值
161億
現股當沖－歷史逐日資訊
開盤價
116
收盤價
126
成交張數
453
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(%) | ||||||
| 2025/04/10 | 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 |
| 2025/03/14 | 157.5 | -1 | -0.63 | 187 | 2,952.89 | 33 | 17.6 | 519.65 | 17.6 | 521.75 | 17.67 | +2.1 | +636.36 | 0 | 0 |
| 2025/03/13 | 158.5 | -1.5 | -0.94 | 155 | 2,491.17 | 28 | 18.03 | 448.45 | 18 | 450.95 | 18.1 | +2.5 | +892.86 | 0 | 0 |
| 2025/03/12 | 160 | +2 | +1.27 | 114 | 1,824.35 | 9 | 7.88 | 143.25 | 7.85 | 143.5 | 7.87 | +0.25 | +277.78 | 0 | 0 |
| 2025/03/11 | 158 | -2.5 | -1.56 | 267 | 4,181.79 | 52 | 19.47 | 811.9 | 19.42 | 816.35 | 19.52 | +4.45 | +855.77 | 0 | 0 |
| 2025/03/10 | 160.5 | -3 | -1.83 | 295 | 4,765.07 | 31 | 10.5 | 502.6 | 10.55 | 501.2 | 10.52 | -1.4 | -451.61 | 0 | 0 |
| 2025/03/07 | 163.5 | -0.5 | -0.3 | 106 | 1,727.36 | 9 | 8.53 | 147.55 | 8.54 | 147.45 | 8.54 | -0.1 | -111.11 | 0 | 0 |
| 2025/03/06 | 164 | -1 | -0.61 | 127 | 2,085.11 | 13 | 10.26 | 214.6 | 10.29 | 213.85 | 10.26 | -0.75 | -576.92 | 0 | 0 |
| 2025/03/05 | 165 | +1 | +0.61 | 140 | 2,316.37 | 18 | 12.83 | 297.1 | 12.83 | 297.1 | 12.83 | +0 | +0 | 0 | 0 |
| 2025/03/04 | 164 | +1.5 | +0.92 | 248 | 4,044.03 | 54 | 21.74 | 873.95 | 21.61 | 882.1 | 21.81 | +8.15 | +1,509.26 | 0 | 0 |
| 2025/03/03 | 162.5 | -2.5 | -1.52 | 276 | 4,488.92 | 26 | 9.41 | 423.4 | 9.43 | 424.15 | 9.45 | +0.75 | +288.46 | 0 | 0 |
| 2025/02/27 | 165 | -1 | -0.6 | 236 | 3,903.86 | 25 | 10.58 | 412.05 | 10.55 | 414.05 | 10.61 | +2 | +800 | 0 | 0 |
| 2025/02/26 | 166 | +0 | +0 | 175 | 2,901.01 | 41 | 23.47 | 680.55 | 23.46 | 680.25 | 23.45 | -0.3 | -73.17 | 0 | 0 |
| 2025/02/25 | 166 | -1 | -0.6 | 213 | 3,537.73 | 37 | 17.37 | 614.1 | 17.36 | 615.1 | 17.39 | +1 | +270.27 | 0 | 0 |
| 2025/02/24 | 167 | -1 | -0.6 | 200 | 3,344.19 | 37 | 18.5 | 618.85 | 18.51 | 618.75 | 18.5 | -0.1 | -27.03 | 0 | 0 |
| 2025/02/21 | 168 | +0 | +0 | 361 | 6,042.64 | 60 | 16.6 | 1,000.6 | 16.56 | 1,006.25 | 16.65 | +5.65 | +941.67 | 0 | 0 |
| 2025/02/20 | 168 | -3 | -1.75 | 492 | 8,286.87 | 81 | 16.48 | 1,369.4 | 16.52 | 1,368 | 16.51 | -1.4 | -172.84 | 0 | 0 |
| 2025/02/19 | 171 | +1 | +0.59 | 1,272 | 21,839.38 | 549 | 43.16 | 9,440.4 | 43.23 | 9,415.45 | 43.11 | -24.95 | -454.46 | 2 | 0.16 |
| 2025/02/18 | 170 | +7 | +4.29 | 1,187 | 19,988.42 | 314 | 26.46 | 5,255.7 | 26.29 | 5,294.7 | 26.49 | +39 | +1,242.04 | 0 | 0 |
| 2025/02/17 | 163 | +1 | +0.62 | 125 | 2,044.68 | 18 | 14.4 | 294.85 | 14.42 | 294 | 14.38 | -0.85 | -472.22 | 0 | 0 |
| 2025/02/14 | 162 | -1.5 | -0.92 | 137 | 2,230.11 | 14 | 10.19 | 227.05 | 10.18 | 227.2 | 10.19 | +0.15 | +107.14 | 0 | 0 |
| 2025/02/13 | 163.5 | +3 | +1.87 | 163 | 2,659.91 | 24 | 14.71 | 390.55 | 14.68 | 390.95 | 14.7 | +0.4 | +166.67 | 0 | 0 |
| 2025/02/12 | 160.5 | -0.5 | -0.31 | 155 | 2,501.84 | 20 | 12.89 | 322.8 | 12.9 | 322.25 | 12.88 | -0.55 | -275 | 0 | 0 |
| 2025/02/11 | 161 | -0.5 | -0.31 | 213 | 3,458.17 | 40 | 18.75 | 650.45 | 18.81 | 647.3 | 18.72 | -3.15 | -787.5 | 0 | 0 |
| 2025/02/10 | 161.5 | -2 | -1.22 | 303 | 4,947.3 | 72 | 23.74 | 1,176.6 | 23.78 | 1,177.15 | 23.79 | +0.55 | +76.39 | 0 | 0 |
| 2025/02/07 | 163.5 | +0.5 | +0.31 | 186 | 3,033.08 | 30 | 16.16 | 491.3 | 16.2 | 490.35 | 16.17 | -0.95 | -316.67 | 0 | 0 |
| 2025/02/06 | 163 | -1.5 | -0.91 | 248 | 4,083.18 | 30 | 12.1 | 495.15 | 12.13 | 490.85 | 12.02 | -4.3 | -1,433.33 | 0 | 0 |
| 2025/02/05 | 164.5 | +3.5 | +2.17 | 428 | 7,040.4 | 103 | 24.07 | 1,690.5 | 24.01 | 1,697.6 | 24.11 | +7.1 | +689.32 | 0 | 0 |
| 2025/02/04 | 161 | -0.5 | -0.31 | 198 | 3,207.78 | 38 | 19.15 | 613.3 | 19.12 | 614.7 | 19.16 | +1.4 | +368.42 | 0 | 0 |
| 2025/02/03 | 161.5 | -2.5 | -1.52 | 250 | 4,038.61 | 42 | 16.79 | 677.65 | 16.78 | 679.65 | 16.83 | +2 | +476.19 | 0 | 0 |
| 2025/01/22 | 164 | -0.5 | -0.3 | 781 | 12,846.61 | 297 | 38.05 | 4,888.6 | 38.05 | 4,891.9 | 38.08 | +3.3 | +111.11 | 0 | 0 |
| 2025/01/21 | 164.5 | +4.5 | +2.81 | 1,316 | 21,541.27 | 653 | 49.61 | 10,670.25 | 49.53 | 10,697.4 | 49.66 | +27.15 | +415.77 | 2 | 0.15 |
| 2025/01/20 | 160 | +6.5 | +4.23 | 832 | 13,221.64 | 317 | 38.08 | 5,020.7 | 37.97 | 5,035.1 | 38.08 | +14.4 | +454.26 | 0 | 0 |
| 2025/01/17 | 153.5 | +0.5 | +0.33 | 68 | 1,041.34 | 9 | 13.2 | 137.55 | 13.21 | 137.7 | 13.22 | +0.15 | +166.67 | 0 | 0 |
| 2025/01/16 | 153 | +1.5 | +0.99 | 123 | 1,880.04 | 18 | 14.66 | 275.45 | 14.65 | 275.8 | 14.67 | +0.35 | +194.44 | 0 | 0 |
| 2025/01/15 | 151.5 | -1.5 | -0.98 | 98 | 1,496.93 | 12 | 12.21 | 183.35 | 12.25 | 182.4 | 12.18 | -0.95 | -791.67 | 0 | 0 |
| 2025/01/14 | 153 | +0.5 | +0.33 | 110 | 1,681.34 | 32 | 29.14 | 490.15 | 29.15 | 490 | 29.14 | -0.15 | -46.88 | 0 | 0 |
| 2025/01/13 | 152.5 | -4.5 | -2.87 | 368 | 5,618.48 | 73 | 19.81 | 1,114 | 19.83 | 1,117.35 | 19.89 | +3.35 | +458.9 | 0 | 0 |
| 2025/01/10 | 157 | +5.5 | +3.63 | 538 | 8,451.24 | 162 | 30.12 | 2,545.95 | 30.13 | 2,542.8 | 30.09 | -3.15 | -194.44 | 0 | 0 |
| 2025/01/09 | 151.5 | -4 | -2.57 | 155 | 2,364.74 | 13 | 8.4 | 199.2 | 8.42 | 199.3 | 8.43 | +0.1 | +76.92 | 1 | 0.65 |
| 2025/01/08 | 155.5 | -0.5 | -0.32 | 123 | 1,908.53 | 18 | 14.64 | 278.65 | 14.6 | 279.75 | 14.66 | +1.1 | +611.11 | 0 | 0 |
| 2025/01/07 | 156 | +3 | +1.96 | 265 | 4,136.4 | 64 | 24.16 | 995.8 | 24.07 | 1,000.65 | 24.19 | +4.85 | +757.81 | 0 | 0 |
| 2025/01/06 | 153 | +3.5 | +2.34 | 175 | 2,645.63 | 26 | 14.88 | 390.3 | 14.75 | 394.85 | 14.92 | +4.55 | +1,750 | 0 | 0 |
| 2025/01/03 | 149.5 | -1 | -0.66 | 127 | 1,910.3 | 4 | 3.14 | 60.25 | 3.15 | 60.15 | 3.15 | -0.1 | -250 | 0 | 0 |
| 2025/01/02 | 150.5 | -1 | -0.66 | 134 | 2,022.68 | 26 | 19.38 | 392.6 | 19.41 | 391.65 | 19.36 | -0.95 | -365.38 | 0 | 0 |
| 2024/12/31 | 151.5 | -1 | -0.66 | 155 | 2,350.79 | 11 | 7.08 | 166.5 | 7.08 | 167.3 | 7.12 | +0.8 | +727.27 | 0 | 0 |
| 2024/12/30 | 152.5 | -2.5 | -1.61 | 82 | 1,264.14 | 2 | 2.42 | 30.8 | 2.44 | 30.6 | 2.42 | -0.2 | -1,000 | 0 | 0 |
| 2024/12/27 | 155 | +0 | +0 | 59 | 913.69 | 6 | 10.19 | 93.1 | 10.19 | 93.25 | 10.21 | +0.15 | +250 | 0 | 0 |
| 2024/12/26 | 155 | +0 | +0 | 65 | 1,007.52 | 9 | 13.9 | 140 | 13.9 | 140 | 13.9 | +0 | +0 | 0 | 0 |
| 2024/12/25 | 155 | +1 | +0.65 | 56 | 866.34 | 9 | 16.08 | 139.05 | 16.05 | 139.5 | 16.1 | +0.45 | +500 | 0 | 0 |
| 2024/12/24 | 154 | -1 | -0.65 | 82 | 1,263.98 | 9 | 11.03 | 139.4 | 11.03 | 139.7 | 11.05 | +0.3 | +333.33 | 0 | 0 |
| 2024/12/23 | 155 | +1 | +0.65 | 65 | 1,011.9 | 10 | 15.34 | 155.25 | 15.34 | 155.35 | 15.35 | +0.1 | +100 | 0 | 0 |
| 2024/12/20 | 154 | +0.5 | +0.33 | 123 | 1,901.6 | 23 | 18.64 | 354.45 | 18.64 | 354.6 | 18.65 | +0.15 | +65.22 | 0 | 0 |
| 2024/12/19 | 153.5 | -0.5 | -0.32 | 86 | 1,321.93 | 6 | 6.96 | 92.1 | 6.97 | 92.05 | 6.96 | -0.05 | -83.33 | 0 | 0 |
| 2024/12/18 | 154 | -1 | -0.65 | 105 | 1,622.62 | 9 | 8.54 | 138.65 | 8.54 | 138.75 | 8.55 | +0.1 | +111.11 | 0 | 0 |
| 2024/12/17 | 155 | +2 | +1.31 | 50 | 764.94 | 10 | 20.18 | 154.15 | 20.15 | 154.55 | 20.2 | +0.4 | +400 | 0 | 0 |
| 2024/12/16 | 153 | -2.5 | -1.61 | 222 | 3,440.17 | 18 | 8.09 | 278.25 | 8.09 | 280.25 | 8.15 | +2 | +1,111.11 | 0 | 0 |
| 2024/12/13 | 155.5 | -3 | -1.89 | 148 | 2,315.7 | 11 | 7.42 | 172.1 | 7.43 | 172.3 | 7.44 | +0.2 | +181.82 | 0 | 0 |
| 2024/12/12 | 158.5 | +0 | +0 | 77 | 1,229.54 | 24 | 31.25 | 385.25 | 31.33 | 383.8 | 31.21 | -1.45 | -604.17 | 0 | 0 |
| 2024/12/11 | 158.5 | -0.5 | -0.31 | 88 | 1,409.78 | 8 | 9.04 | 127.3 | 9.03 | 127.55 | 9.05 | +0.25 | +312.5 | 0 | 0 |
| 2024/12/10 | 159 | +0 | +0 | 50 | 791.59 | 3 | 6.05 | 47.75 | 6.03 | 47.95 | 6.06 | +0.2 | +666.67 | 0 | 0 |
| 2024/12/09 | 159 | -1 | -0.62 | 76 | 1,212.33 | 6 | 7.91 | 95.9 | 7.91 | 96.05 | 7.92 | +0.15 | +250 | 0 | 0 |
| 2024/12/06 | 160 | -1.5 | -0.93 | 144 | 2,323.57 | 22 | 15.23 | 353.15 | 15.2 | 354.55 | 15.26 | +1.4 | +636.36 | 0 | 0 |
| 2024/12/05 | 161.5 | -0.5 | -0.31 | 98 | 1,588.9 | 7 | 7.14 | 113.2 | 7.12 | 113.85 | 7.17 | +0.65 | +928.57 | 0 | 0 |
| 2024/12/04 | 162 | +4 | +2.53 | 255 | 4,120.46 | 49 | 19.19 | 787.55 | 19.11 | 793.1 | 19.25 | +5.55 | +1,132.65 | 0 | 0 |
| 2024/12/03 | 158 | +0.5 | +0.32 | 132 | 2,100.63 | 11 | 8.34 | 174.95 | 8.33 | 175.2 | 8.34 | +0.25 | +227.27 | 0 | 0 |
| 2024/12/02 | 157.5 | +3 | +1.94 | 128 | 2,015.71 | 53 | 41.53 | 839.45 | 41.65 | 835.3 | 41.44 | -4.15 | -783.02 | 0 | 0 |
| 2024/11/29 | 154.5 | -0.5 | -0.32 | 63 | 976.71 | 7 | 11.1 | 113.2 | 11.59 | 113.85 | 11.66 | +0.65 | +928.57 | 0 | 0 |
| 2024/11/28 | 155 | +0 | +0 | 105 | 1,623.1 | 15 | 14.25 | 231.4 | 14.26 | 231.7 | 14.28 | +0.3 | +200 | 0 | 0 |
| 2024/11/27 | 155 | -4 | -2.52 | 136 | 2,138.33 | 7 | 5.14 | 110.5 | 5.17 | 109.3 | 5.11 | -1.2 | -1,714.29 | 0 | 0 |
| 2024/11/26 | 159 | -0.5 | -0.31 | 109 | 1,736.32 | 12 | 11.01 | 191.3 | 11.02 | 191.1 | 11.01 | -0.2 | -166.67 | 0 | 0 |
| 2024/11/25 | 159.5 | +1 | +0.63 | 94 | 1,501.08 | 14 | 14.92 | 223.75 | 14.91 | 224.1 | 14.93 | +0.35 | +250 | 0 | 0 |
| 2024/11/22 | 158.5 | +0 | +0 | 80 | 1,280.11 | 9 | 11.2 | 143.6 | 11.22 | 143.35 | 11.2 | -0.25 | -277.78 | 0 | 0 |
| 2024/11/21 | 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 |
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。
