3037
96.4
TWD+1.00 (1.05%)
2025.04.02收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/04/02) 當沖狀況。整體成交張數為7,378張，佔整體市場成交張數的50.98%。當日現股當沖之總損益為+304萬元、每張平均損益則為+412元。
開盤價
94.5
收盤價
96.4
當日範圍
93 - 96.4
成交張數
14,472
開盤價(昨)
94.6
收盤價(昨)
95.4
昨日範圍
92.2 - 95.8
成交張數(昨)
19,448
成交金額
13.71億
成交金額(昨)
18.30億
52週範圍
92.5 - 215.5
發行股數
15億
市值
1475億
現股當沖－歷史逐日資訊
開盤價
94.5
收盤價
96.4
成交張數
14,472
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(%) | ||||||
| 2025/04/02 | 96.4 | +1 | +1.05 | 14,472 | 137,065.36 | 7,378 | 50.98 | 69,609.81 | 50.79 | 69,914 | 51.01 | +304.19 | +412.29 | 12 | 0.08 |
| 2025/04/01 | 95.4 | +2.9 | +3.14 | 19,448 | 182,968.44 | 9,097 | 46.77 | 85,263.55 | 46.6 | 85,726.11 | 46.85 | +462.56 | +508.48 | 13 | 0.07 |
| 2025/03/31 | 92.5 | -6.5 | -6.57 | 29,117 | 274,053.81 | 10,813 | 37.14 | 101,737.81 | 37.12 | 102,244.72 | 37.31 | +506.91 | +468.8 | 17 | 0.06 |
| 2025/03/28 | 99 | -5.5 | -5.26 | 32,220 | 321,392.33 | 13,159 | 40.84 | 131,310.91 | 40.86 | 131,530.11 | 40.93 | +219.2 | +166.58 | 28 | 0.09 |
| 2025/03/27 | 104.5 | -2.5 | -2.34 | 8,409 | 87,820.81 | 3,430 | 40.79 | 35,831.85 | 40.8 | 35,898.5 | 40.88 | +66.65 | +194.31 | 2 | 0.02 |
| 2025/03/26 | 107 | +1 | +0.94 | 5,759 | 61,874.83 | 2,544 | 44.18 | 27,333.35 | 44.18 | 27,360.1 | 44.22 | +26.75 | +105.15 | 0 | 0 |
| 2025/03/25 | 106 | -0.5 | -0.47 | 9,140 | 97,782.11 | 4,129 | 45.17 | 44,190.25 | 45.19 | 44,263.1 | 45.27 | +72.85 | +176.43 | 0 | 0 |
| 2025/03/24 | 106.5 | -3.5 | -3.18 | 8,092 | 87,466.96 | 2,335 | 28.86 | 25,237.5 | 28.85 | 25,294.85 | 28.92 | +57.35 | +245.61 | 2 | 0.02 |
| 2025/03/21 | 110 | +0.5 | +0.46 | 12,051 | 132,057.33 | 3,596 | 29.84 | 39,337.05 | 29.79 | 39,415.85 | 29.85 | +78.8 | +219.13 | 3 | 0.02 |
| 2025/03/20 | 109.5 | +5 | +4.78 | 11,968 | 129,565.76 | 3,293 | 27.51 | 35,511.8 | 27.41 | 35,684.7 | 27.54 | +172.9 | +525.05 | 1 | 0.01 |
| 2025/03/19 | 104.5 | -3.5 | -3.24 | 15,479 | 163,789.45 | 5,154 | 33.3 | 54,719.55 | 33.41 | 54,839.7 | 33.48 | +120.15 | +233.12 | 3 | 0.02 |
| 2025/03/18 | 108 | +0.5 | +0.47 | 7,220 | 78,125.09 | 2,225 | 30.82 | 24,070.45 | 30.81 | 24,070.95 | 30.81 | +0.5 | +2.25 | 1 | 0.01 |
| 2025/03/17 | 107.5 | +1.5 | +1.42 | 20,912 | 223,288.56 | 7,990 | 38.21 | 85,247.65 | 38.18 | 85,455.35 | 38.27 | +207.7 | +259.95 | 2 | 0.01 |
| 2025/03/14 | 106 | -1.5 | -1.4 | 30,755 | 324,224.31 | 11,670 | 37.95 | 123,005.9 | 37.94 | 123,341.15 | 38.04 | +335.25 | +287.28 | 11 | 0.04 |
| 2025/03/13 | 107.5 | -4.5 | -4.02 | 18,285 | 201,301.49 | 6,522 | 35.67 | 71,922.8 | 35.73 | 72,122.4 | 35.83 | +199.6 | +306.04 | 2 | 0.01 |
| 2025/03/12 | 112 | +2.5 | +2.28 | 9,462 | 105,427.68 | 3,034 | 32.07 | 33,679 | 31.95 | 33,846.6 | 32.1 | +167.6 | +552.41 | 1 | 0.01 |
| 2025/03/11 | 109.5 | -3.5 | -3.1 | 23,006 | 248,851.49 | 8,116 | 35.28 | 87,475.2 | 35.15 | 87,712.75 | 35.25 | +237.55 | +292.69 | 11 | 0.05 |
| 2025/03/10 | 113 | +1 | +0.89 | 11,730 | 133,802.61 | 4,235 | 36.1 | 48,297.1 | 36.1 | 48,367.85 | 36.15 | +70.75 | +167.06 | 2 | 0.02 |
| 2025/03/07 | 112 | -1.5 | -1.32 | 14,396 | 162,193.86 | 3,983 | 27.67 | 44,896.2 | 27.68 | 44,944.55 | 27.71 | +48.35 | +121.39 | 7 | 0.05 |
| 2025/03/06 | 113.5 | -2.5 | -2.16 | 11,823 | 135,398.24 | 4,877 | 41.25 | 55,880.7 | 41.27 | 55,930.8 | 41.31 | +50.1 | +102.73 | 2 | 0.02 |
| 2025/03/05 | 116 | +2.5 | +2.2 | 15,317 | 176,591.87 | 8,009 | 52.29 | 92,305.65 | 52.27 | 92,325.35 | 52.28 | +19.7 | +24.6 | 6 | 0.04 |
| 2025/03/04 | 113.5 | -0.5 | -0.44 | 27,221 | 306,327.7 | 8,243 | 30.28 | 92,481.7 | 30.19 | 92,884.8 | 30.32 | +403.1 | +489.02 | 13 | 0.05 |
| 2025/03/03 | 114 | -4 | -3.39 | 23,385 | 267,783.52 | 7,430 | 31.77 | 85,116.65 | 31.79 | 85,154.85 | 31.8 | +38.2 | +51.41 | 1 | 0 |
| 2025/02/27 | 118 | -7.5 | -5.98 | 48,884 | 587,846.45 | 10,883 | 22.26 | 131,153 | 22.31 | 131,374.05 | 22.35 | +221.05 | +203.11 | 3 | 0.01 |
| 2025/02/26 | 125.5 | -4 | -3.09 | 24,595 | 308,730.66 | 7,473 | 30.38 | 93,829.7 | 30.39 | 93,927.25 | 30.42 | +97.55 | +130.54 | 11 | 0.04 |
| 2025/02/25 | 129.5 | -1 | -0.77 | 14,616 | 190,574.1 | 4,863 | 33.27 | 63,359.85 | 33.25 | 63,459.9 | 33.3 | +100.05 | +205.74 | 1 | 0.01 |
| 2025/02/24 | 130.5 | -1 | -0.76 | 15,620 | 203,468.09 | 4,903 | 31.39 | 63,857.15 | 31.38 | 63,984.35 | 31.45 | +127.2 | +259.43 | 2 | 0.01 |
| 2025/02/21 | 131.5 | +4 | +3.14 | 30,653 | 402,367.39 | 12,531 | 40.88 | 164,134.45 | 40.79 | 164,537.3 | 40.89 | +402.85 | +321.48 | 10 | 0.03 |
| 2025/02/20 | 127.5 | -2.5 | -1.92 | 20,451 | 262,527.28 | 6,427 | 31.43 | 82,518.3 | 31.43 | 82,736.8 | 31.52 | +218.5 | +339.97 | 4 | 0.02 |
| 2025/02/19 | 130 | +2 | +1.56 | 32,826 | 432,015.52 | 12,646 | 38.52 | 166,493.1 | 38.54 | 166,801.95 | 38.61 | +308.85 | +244.23 | 14 | 0.04 |
| 2025/02/18 | 128 | +3 | +2.4 | 13,749 | 174,761.48 | 4,354 | 31.67 | 55,113.5 | 31.54 | 55,302.55 | 31.64 | +189.05 | +434.2 | 9 | 0.07 |
| 2025/02/17 | 125 | -1.5 | -1.19 | 21,050 | 263,705.16 | 5,610 | 26.65 | 70,318.75 | 26.67 | 70,384.3 | 26.69 | +65.55 | +116.84 | 1 | 0 |
| 2025/02/14 | 126.5 | -1.5 | -1.17 | 12,917 | 163,490.48 | 4,532 | 35.08 | 57,428.4 | 35.13 | 57,432.25 | 35.13 | +3.85 | +8.5 | 0 | 0 |
| 2025/02/13 | 128 | +6 | +4.92 | 18,484 | 232,338.68 | 3,982 | 21.54 | 49,678.8 | 21.38 | 49,981.35 | 21.51 | +302.55 | +759.79 | 2 | 0.01 |
| 2025/02/12 | 122 | -2.5 | -2.01 | 14,365 | 177,938.3 | 3,662 | 25.49 | 45,458.25 | 25.55 | 45,586.8 | 25.62 | +128.55 | +351.04 | 0 | 0 |
| 2025/02/11 | 124.5 | +1 | +0.81 | 9,657 | 121,088.38 | 2,206 | 22.84 | 27,650.5 | 22.83 | 27,705.4 | 22.88 | +54.9 | +248.87 | 1 | 0.01 |
| 2025/02/10 | 123.5 | -1.5 | -1.2 | 10,442 | 130,295.8 | 3,003 | 28.76 | 37,471.25 | 28.76 | 37,491.2 | 28.77 | +19.95 | +66.43 | 1 | 0.01 |
| 2025/02/07 | 125 | +1.5 | +1.21 | 10,376 | 129,292.76 | 2,652 | 25.56 | 32,991.7 | 25.52 | 33,068.1 | 25.58 | +76.4 | +288.08 | 1 | 0.01 |
| 2025/02/06 | 123.5 | +0.5 | +0.41 | 11,632 | 144,382.6 | 3,460 | 29.75 | 42,889.75 | 29.71 | 42,983.65 | 29.77 | +93.9 | +271.39 | 2 | 0.02 |
| 2025/02/05 | 123 | +1.5 | +1.23 | 18,574 | 228,098.6 | 8,256 | 44.45 | 101,117.05 | 44.33 | 101,445.5 | 44.47 | +328.45 | +397.83 | 8 | 0.04 |
| 2025/02/04 | 121.5 | -5 | -3.95 | 32,050 | 393,841.82 | 9,581 | 29.89 | 117,760.4 | 29.9 | 118,070 | 29.98 | +309.6 | +323.14 | 4 | 0.01 |
| 2025/02/03 | 126.5 | -12.5 | -8.99 | 42,373 | 542,056.96 | 10,530 | 24.85 | 134,865.1 | 24.88 | 136,123.45 | 25.11 | +1,258.35 | +1,195.01 | 1 | 0 |
| 2025/01/22 | 139 | -0.5 | -0.36 | 21,541 | 298,887.12 | 5,911 | 27.44 | 81,927.3 | 27.41 | 82,091.15 | 27.47 | +163.85 | +277.2 | 3 | 0.01 |
| 2025/01/21 | 139.5 | -1.5 | -1.06 | 15,671 | 218,178.98 | 2,934 | 18.72 | 40,892.8 | 18.74 | 40,938.8 | 18.76 | +46 | +156.78 | 3 | 0.02 |
| 2025/01/20 | 141 | -1 | -0.7 | 9,395 | 132,939.76 | 2,681 | 28.54 | 37,938.6 | 28.54 | 38,027.4 | 28.6 | +88.8 | +331.22 | 3 | 0.03 |
| 2025/01/17 | 142 | +0 | +0 | 3,868 | 54,893.62 | 1,310 | 33.87 | 18,582.2 | 33.85 | 18,622.85 | 33.93 | +40.65 | +310.31 | 0 | 0 |
| 2025/01/16 | 142 | +3.5 | +2.53 | 6,829 | 97,359.32 | 1,648 | 24.13 | 23,444.55 | 24.08 | 23,494.05 | 24.13 | +49.5 | +300.36 | 2 | 0.03 |
| 2025/01/15 | 138.5 | -2 | -1.42 | 8,374 | 116,632.49 | 2,299 | 27.45 | 32,071.3 | 27.5 | 32,074.25 | 27.5 | +2.95 | +12.83 | 5 | 0.06 |
| 2025/01/14 | 140.5 | +0.5 | +0.36 | 7,595 | 106,709.77 | 1,894 | 24.94 | 26,603.7 | 24.93 | 26,635.55 | 24.96 | +31.85 | +168.16 | 1 | 0.01 |
| 2025/01/13 | 140 | -5 | -3.45 | 14,730 | 205,977.13 | 4,724 | 32.07 | 66,121.8 | 32.1 | 66,272.55 | 32.17 | +150.75 | +319.12 | 10 | 0.07 |
| 2025/01/10 | 145 | -0.5 | -0.34 | 6,873 | 100,240.93 | 2,168 | 31.54 | 31,639.75 | 31.56 | 31,685 | 31.61 | +45.25 | +208.72 | 3 | 0.04 |
| 2025/01/09 | 145.5 | -7.5 | -4.9 | 15,475 | 229,894.12 | 4,662 | 30.13 | 69,322.1 | 30.15 | 69,365.05 | 30.17 | +42.95 | +92.13 | 2 | 0.01 |
| 2025/01/08 | 153 | -1 | -0.65 | 9,635 | 147,907.59 | 3,205 | 33.26 | 49,153.85 | 33.23 | 49,249.75 | 33.3 | +95.9 | +299.22 | 4 | 0.04 |
| 2025/01/07 | 154 | +2.5 | +1.65 | 19,438 | 300,205.15 | 6,635 | 34.13 | 102,409.7 | 34.11 | 102,483.95 | 34.14 | +74.25 | +111.91 | 16 | 0.08 |
| 2025/01/06 | 151.5 | +2 | +1.34 | 17,612 | 267,245.38 | 7,782 | 44.19 | 117,927.05 | 44.13 | 118,097.7 | 44.19 | +170.65 | +219.29 | 84 | 0.48 |
| 2025/01/03 | 149.5 | +2.5 | +1.7 | 23,601 | 352,718.63 | 9,945 | 42.14 | 148,238.75 | 42.03 | 148,522 | 42.11 | +283.25 | +284.82 | 188 | 0.8 |
| 2025/01/02 | 147 | +6 | +4.26 | 23,662 | 348,127.32 | 8,463 | 35.77 | 123,931.35 | 35.6 | 124,491.9 | 35.76 | +560.55 | +662.35 | 4 | 0.02 |
| 2024/12/31 | 141 | -0.5 | -0.35 | 8,225 | 115,733.84 | 3,075 | 37.39 | 43,264.5 | 37.38 | 43,272.35 | 37.39 | +7.85 | +25.53 | 2 | 0.02 |
| 2024/12/30 | 141.5 | -3.5 | -2.41 | 8,208 | 116,753.86 | 1,848 | 22.51 | 26,338.75 | 22.56 | 26,311.85 | 22.54 | -26.9 | -145.56 | 1 | 0.01 |
| 2024/12/27 | 145 | -0.5 | -0.34 | 7,264 | 106,070.54 | 2,617 | 36.02 | 38,225.95 | 36.04 | 38,259.3 | 36.07 | +33.35 | +127.44 | 4 | 0.06 |
| 2024/12/26 | 145.5 | +0.5 | +0.34 | 8,254 | 120,576.83 | 2,489 | 30.16 | 36,375.2 | 30.17 | 36,377.7 | 30.17 | +2.5 | +10.04 | 9 | 0.11 |
| 2024/12/25 | 145 | -0.5 | -0.34 | 10,150 | 147,791.79 | 3,697 | 36.42 | 53,886.95 | 36.46 | 53,939 | 36.5 | +52.05 | +140.79 | 11 | 0.11 |
| 2024/12/24 | 145.5 | +0 | +0 | 20,492 | 303,069.16 | 9,623 | 46.96 | 142,435.95 | 47 | 142,252.5 | 46.94 | -183.45 | -190.64 | 7 | 0.03 |
| 2024/12/23 | 145.5 | +4.5 | +3.19 | 15,388 | 224,330.06 | 5,700 | 37.04 | 82,931.6 | 36.97 | 83,190.3 | 37.08 | +258.7 | +453.86 | 17 | 0.11 |
| 2024/12/20 | 141 | -0.5 | -0.35 | 9,444 | 133,936.78 | 3,222 | 34.12 | 45,682.2 | 34.11 | 45,772.9 | 34.18 | +90.7 | +281.5 | 2 | 0.02 |
| 2024/12/19 | 141.5 | -1.5 | -1.05 | 12,259 | 172,235.56 | 4,017 | 32.77 | 56,367.9 | 32.73 | 56,543.75 | 32.83 | +175.85 | +437.76 | 2 | 0.02 |
| 2024/12/18 | 143 | +1.5 | +1.06 | 10,010 | 142,707.93 | 3,191 | 31.88 | 45,413.05 | 31.82 | 45,509.65 | 31.89 | +96.6 | +302.73 | 8 | 0.08 |
| 2024/12/17 | 141.5 | +4 | +2.91 | 12,942 | 183,326.79 | 5,585 | 43.16 | 78,962.1 | 43.07 | 79,155.85 | 43.18 | +193.75 | +346.91 | 3 | 0.02 |
| 2024/12/16 | 137.5 | -4 | -2.83 | 18,665 | 259,987.89 | 5,370 | 28.77 | 75,090.15 | 28.88 | 74,968.75 | 28.84 | -121.4 | -226.07 | 6 | 0.03 |
| 2024/12/13 | 141.5 | -5.5 | -3.74 | 23,242 | 331,119.23 | 6,252 | 26.9 | 89,123.55 | 26.92 | 89,340.6 | 26.98 | +217.05 | +347.17 | 5 | 0.02 |
| 2024/12/12 | 147 | -1 | -0.68 | 12,393 | 185,216.46 | 5,394 | 43.52 | 80,819.65 | 43.64 | 80,916.6 | 43.69 | +96.95 | +179.74 | 5 | 0.04 |
| 2024/12/11 | 148 | +0 | +0 | 6,203 | 92,089.79 | 2,327 | 37.51 | 34,534.65 | 37.5 | 34,616.65 | 37.59 | +82 | +352.39 | 4 | 0.06 |
| 2024/12/10 | 148 | -0.5 | -0.34 | 6,819 | 101,630.76 | 2,804 | 41.12 | 41,836.95 | 41.17 | 41,856.35 | 41.18 | +19.4 | +69.19 | 2 | 0.03 |
| 2024/12/09 | 148.5 | -3 | -1.98 | 12,497 | 185,986.6 | 3,558 | 28.47 | 52,891.25 | 28.44 | 53,028.1 | 28.51 | +136.85 | +384.63 | 0 | 0 |
| 2024/12/06 | 151.5 | -2 | -1.3 | 11,073 | 169,787.4 | 3,616 | 32.66 | 55,384.35 | 32.62 | 55,451.05 | 32.66 | +66.7 | +184.46 | 4 | 0.04 |
| 2024/12/05 | 153.5 | +3.5 | +2.33 | 20,272 | 310,366.74 | 7,841 | 38.68 | 119,769.4 | 38.59 | 120,458.75 | 38.81 | +689.35 | +879.16 | 17 | 0.08 |
| 2024/12/04 | 150 | +1 | +0.67 | 10,925 | 164,576.92 | 2,964 | 27.13 | 44,594.05 | 27.1 | 44,693.4 | 27.16 | +99.35 | +335.19 | 0 | 0 |
| 2024/12/03 | 149 | +0.5 | +0.34 | 12,007 | 180,277.5 | 4,569 | 38.05 | 68,693.35 | 38.1 | 68,740.1 | 38.13 | +46.75 | +102.32 | 3 | 0.02 |
| 2024/12/02 | 148.5 | -0.5 | -0.34 | 8,956 | 133,904.7 | 2,555 | 28.53 | 38,206.7 | 28.53 | 38,241 | 28.56 | +34.3 | +134.25 | 2 | 0.02 |
| 2024/11/29 | 149 | +2 | +1.36 | 10,491 | 155,652.87 | 7,841 | 74.74 | 119,769.4 | 76.95 | 120,458.75 | 77.39 | +689.35 | +879.16 | 8 | 0.08 |
| 2024/11/28 | 147 | -3 | -2 | 25,955 | 380,808.12 | 8,435 | 32.5 | 123,768.4 | 32.5 | 123,813.75 | 32.51 | +45.35 | +53.76 | 10 | 0.04 |
| 2024/11/27 | 150 | -8.5 | -5.36 | 21,475 | 330,100.55 | 5,114 | 23.81 | 78,413.35 | 23.75 | 78,921.7 | 23.91 | +508.35 | +994.04 | 19 | 0.09 |
| 2024/11/26 | 158.5 | -0.5 | -0.31 | 10,666 | 170,007.49 | 5,023 | 47.09 | 80,058.7 | 47.09 | 80,030.3 | 47.07 | -28.4 | -56.54 | 7 | 0.07 |
| 2024/11/25 | 159 | -2 | -1.24 | 12,937 | 208,767.1 | 3,027 | 23.4 | 48,813.4 | 23.38 | 49,068.55 | 23.5 | +255.15 | +842.91 | 4 | 0.03 |
| 2024/11/22 | 161 | +0.5 | +0.31 | 9,591 | 154,771.3 | 3,431 | 35.77 | 55,367.9 | 35.77 | 55,393.3 | 35.79 | +25.4 | +74.03 | 8 | 0.08 |
| 2024/11/21 | 160.5 | +3 | +1.9 | 10,808 | 172,367.39 | 4,188 | 38.75 | 66,469 | 38.56 | 66,801.75 | 38.76 | +332.75 | +794.53 | 15 | 0.14 |
| 2024/11/20 | 157.5 | -2 | -1.25 | 9,947 | 157,665.98 | 4,011 | 40.33 | 63,671.55 | 40.38 | 63,605.15 | 40.34 | -66.4 | -165.54 | 7 | 0.07 |
| 2024/11/19 | 159.5 | +0.5 | +0.31 | 9,144 | 146,366.6 | 3,925 | 42.93 | 62,849.15 | 42.94 | 62,865.3 | 42.95 | +16.15 | +41.15 | 9 | 0.1 |
| 2024/11/18 | 159 | -4.5 | -2.75 | 18,094 | 286,791.2 | 7,679 | 42.44 | 121,749.9 | 42.45 | 121,943.95 | 42.52 | +194.05 | +252.7 | 19 | 0.11 |
| 2024/11/15 | 163.5 | -2.5 | -1.51 | 12,162 | 199,932.8 | 4,572 | 37.59 | 75,280.05 | 37.65 | 75,205.7 | 37.62 | -74.35 | -162.62 | 16 | 0.13 |
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。
