2428
147
TWD-5.50 (-3.61%)
2025.09.11收盤
興勤－現股當沖
興勤最新現股當沖狀況
整理興勤最新(2025/09/11) 當沖狀況。整體成交張數為121張，佔整體市場成交張數的18.57%。當日現股當沖之總損益為+4.75萬元、每張平均損益則為+393元。
開盤價
152.5
收盤價
147
當日範圍
147 - 153
成交張數
652
開盤價(昨)
152.5
收盤價(昨)
152.5
昨日範圍
150.5 - 152.5
成交張數(昨)
768
成交金額
9755.81萬
成交金額(昨)
1.16億
52週範圍
109 - 179
發行股數
1億
市值
188億
現股當沖－歷史逐日資訊
開盤價
152.5
收盤價
147
成交張數
652
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(%) | ||||||
| 2025/09/11 | 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 |
| 2025/09/03 | 148 | +3.5 | +2.42 | 375 | 5,521.9 | 32 | 8.53 | 469.25 | 8.5 | 470.7 | 8.52 | +1.45 | +453.12 | 0 | 0 |
| 2025/09/02 | 144.5 | -0.5 | -0.34 | 272 | 3,919.91 | 53 | 19.52 | 762.1 | 19.44 | 767.55 | 19.58 | +5.45 | +1,028.3 | 0 | 0 |
| 2025/09/01 | 145 | -6.5 | -4.29 | 653 | 9,551.75 | 84 | 12.87 | 1,230.45 | 12.88 | 1,241.95 | 13 | +11.5 | +1,369.05 | 0 | 0 |
| 2025/08/29 | 151.5 | +2.5 | +1.68 | 658 | 9,913.67 | 131 | 19.9 | 1,970.25 | 19.87 | 1,974 | 19.91 | +3.75 | +286.26 | 0 | 0 |
| 2025/08/28 | 149 | +0.5 | +0.34 | 364 | 5,418.58 | 93 | 25.58 | 1,386.4 | 25.59 | 1,384.9 | 25.56 | -1.5 | -161.29 | 0 | 0 |
| 2025/08/27 | 148.5 | +1 | +0.68 | 433 | 6,411.37 | 54 | 12.48 | 800.4 | 12.48 | 800.1 | 12.48 | -0.3 | -55.56 | 0 | 0 |
| 2025/08/26 | 147.5 | +0.5 | +0.34 | 311 | 4,557.79 | 63 | 20.28 | 922 | 20.23 | 925.6 | 20.31 | +3.6 | +571.43 | 0 | 0 |
| 2025/08/25 | 147 | +1.5 | +1.03 | 334 | 4,908.42 | 42 | 12.58 | 617.6 | 12.58 | 616.6 | 12.56 | -1 | -238.1 | 0 | 0 |
| 2025/08/22 | 145.5 | -8.5 | -1.62 | 821 | 12,058.03 | 73 | 8.89 | 1,073.75 | 8.9 | 1,071 | 8.88 | -2.75 | -376.71 | 5 | 0.61 |
| 2025/08/21 | 154 | +5 | +3.36 | 936 | 14,237.22 | 84 | 8.97 | 1,273.1 | 8.94 | 1,285.35 | 9.03 | +12.25 | +1,458.33 | 0 | 0 |
| 2025/08/20 | 149 | -2.5 | -1.65 | 753 | 11,287.38 | 77 | 10.22 | 1,158.1 | 10.26 | 1,155.15 | 10.23 | -2.95 | -383.12 | 0 | 0 |
| 2025/08/19 | 151.5 | -1 | -0.66 | 392 | 5,948.16 | 38 | 9.69 | 578.45 | 9.72 | 576.85 | 9.7 | -1.6 | -421.05 | 0 | 0 |
| 2025/08/18 | 152.5 | +0 | +0 | 423 | 6,447.41 | 46 | 10.87 | 700.95 | 10.87 | 702.1 | 10.89 | +1.15 | +250 | 0 | 0 |
| 2025/08/15 | 152.5 | -1 | -0.65 | 463 | 7,094.14 | 91 | 19.66 | 1,393.3 | 19.64 | 1,398.7 | 19.72 | +5.4 | +593.41 | 0 | 0 |
| 2025/08/14 | 153.5 | +0.5 | +0.33 | 563 | 8,657.79 | 118 | 20.97 | 1,815.9 | 20.97 | 1,818.35 | 21 | +2.45 | +207.63 | 0 | 0 |
| 2025/08/13 | 153 | -2.5 | -1.61 | 1,705 | 26,245.68 | 324 | 19.01 | 4,981.95 | 18.98 | 4,994.45 | 19.03 | +12.5 | +385.8 | 0 | 0 |
| 2025/08/12 | 155.5 | +1.5 | +0.97 | 1,555 | 23,882.52 | 406 | 26.11 | 6,197.95 | 25.95 | 6,258.85 | 26.21 | +60.9 | +1,500 | 0 | 0 |
| 2025/08/11 | 154 | +5 | +3.36 | 2,015 | 30,834.51 | 648 | 32.17 | 9,900.05 | 32.11 | 9,931.25 | 32.21 | +31.2 | +481.48 | 0 | 0 |
| 2025/08/08 | 149 | +7 | +4.93 | 1,078 | 15,848.29 | 135 | 12.53 | 1,970.2 | 12.43 | 1,990.55 | 12.56 | +20.35 | +1,507.41 | 0 | 0 |
| 2025/08/07 | 142 | -0.5 | -0.35 | 354 | 5,020.45 | 44 | 12.43 | 623.3 | 12.42 | 624.7 | 12.44 | +1.4 | +318.18 | 0 | 0 |
| 2025/08/06 | 142.5 | -0.5 | -0.35 | 238 | 3,401.62 | 29 | 12.19 | 413.55 | 12.16 | 414.4 | 12.18 | +0.85 | +293.1 | 0 | 0 |
| 2025/08/05 | 143 | +0 | +0 | 396 | 5,655.23 | 95 | 23.97 | 1,354.5 | 23.95 | 1,357.3 | 24 | +2.8 | +294.74 | 0 | 0 |
| 2025/08/04 | 143 | +5.5 | +4 | 1,097 | 15,575.6 | 270 | 24.62 | 3,814.65 | 24.49 | 3,847.8 | 24.7 | +33.15 | +1,227.78 | 0 | 0 |
| 2025/08/01 | 137.5 | +2 | +1.48 | 177 | 2,412.74 | 53 | 29.94 | 718.4 | 29.78 | 718.3 | 29.77 | -0.1 | -18.87 | 0 | 0 |
| 2025/07/31 | 135.5 | -1.5 | -1.09 | 141 | 1,919.52 | 24 | 17.01 | 326.6 | 17.01 | 326.75 | 17.02 | +0.15 | +62.5 | 0 | 0 |
| 2025/07/30 | 137 | -1 | -0.72 | 119 | 1,625.44 | 20 | 16.87 | 273.75 | 16.84 | 274.5 | 16.89 | +0.75 | +375 | 0 | 0 |
| 2025/07/29 | 138 | +0.5 | +0.36 | 142 | 1,957.28 | 52 | 36.51 | 713 | 36.43 | 715.75 | 36.57 | +2.75 | +528.85 | 0 | 0 |
| 2025/07/28 | 137.5 | +0 | +0 | 165 | 2,273.39 | 40 | 24.24 | 550.4 | 24.21 | 551.25 | 24.25 | +0.85 | +212.5 | 0 | 0 |
| 2025/07/25 | 137.5 | -1.5 | -1.08 | 152 | 2,096.25 | 24 | 15.77 | 330.6 | 15.77 | 331.05 | 15.79 | +0.45 | +187.5 | 0 | 0 |
| 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 |
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。
