3037
178.5
TWD+2.50 (1.42%)
2025.11.26收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/11/26) 當沖狀況。整體成交張數為26,278張，佔整體市場成交張數的51.02%。當日現股當沖之總損益為+898萬元、每張平均損益則為+342元。
開盤價
175
收盤價
178.5
當日範圍
174 - 183
成交張數
50,894
開盤價(昨)
168
收盤價(昨)
176
昨日範圍
166.5 - 178
成交張數(昨)
45,898
成交金額
91.03億
成交金額(昨)
79.03億
52週範圍
70.4 - 178.5
發行股數
15億
市值
2730億
現股當沖－歷史逐日資訊
開盤價
175
收盤價
178.5
成交張數
50,894
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(%) | ||||||
| 2025/11/26 | 178.5 | +2.5 | +1.42 | 50,894 | 921,245.17 | 26,278 | 51.02 | 469,160.7 | 50.93 | 470,059.15 | 51.02 | +898.45 | +341.9 | 61 | 0.12 |
| 2025/11/25 | 176 | +12 | +7.32 | 45,898 | 790,319.65 | 14,940 | 32.55 | 255,027 | 32.27 | 256,435.15 | 32.45 | +1,408.15 | +942.54 | 15 | 0.03 |
| 2025/11/24 | 164 | +4 | +2.5 | 25,032 | 402,891.97 | 8,991 | 35.92 | 144,194.05 | 35.79 | 145,046.85 | 36 | +852.8 | +948.5 | 9 | 0.04 |
| 2025/11/21 | 160 | -11.5 | -6.71 | 34,009 | 548,923.75 | 9,352 | 27.5 | 151,264.65 | 27.56 | 151,489.65 | 27.6 | +225 | +240.59 | 11 | 0.03 |
| 2025/11/20 | 171.5 | +11 | +6.85 | 28,955 | 494,711.37 | 10,420 | 35.99 | 177,451 | 35.87 | 178,406.5 | 36.06 | +955.5 | +916.99 | 58 | 0.2 |
| 2025/11/19 | 160.5 | -9.5 | -5.59 | 38,610 | 625,398.35 | 13,932 | 36.08 | 225,968.55 | 36.13 | 226,400 | 36.2 | +431.45 | +309.68 | 11 | 0.03 |
| 2025/11/18 | 170 | +2.5 | +1.49 | 50,213 | 870,420.84 | 28,359 | 56.48 | 491,033.15 | 56.41 | 491,881.6 | 56.51 | +848.45 | +299.18 | 56 | 0.11 |
| 2025/11/17 | 167.5 | -4 | -2.33 | 19,687 | 337,368.52 | 5,082 | 25.81 | 88,110.4 | 26.12 | 86,640.1 | 25.68 | -1,470.3 | -2,893.15 | 154 | 0.78 |
| 2025/11/14 | 171.5 | -7 | -3.92 | 23,312 | 401,268.58 | 7,775 | 33.35 | 133,776.35 | 33.34 | 134,337.45 | 33.48 | +561.1 | +721.67 | 127 | 0.54 |
| 2025/11/13 | 178.5 | +11 | +6.57 | 48,910 | 864,250.98 | 13,898 | 28.42 | 244,416.1 | 28.28 | 245,830.65 | 28.44 | +1,414.55 | +1,017.81 | 0 | 0 |
| 2025/11/12 | 167.5 | +1 | +0.6 | 16,833 | 285,216.89 | 5,120 | 30.42 | 87,017.85 | 30.51 | 86,628 | 30.37 | -389.85 | -761.43 | 0 | 0 |
| 2025/11/11 | 166.5 | +2 | +1.22 | 17,169 | 287,257.8 | 4,581 | 26.68 | 76,361.75 | 26.58 | 76,759.95 | 26.72 | +398.2 | +869.24 | 0 | 0 |
| 2025/11/10 | 164.5 | +3 | +1.86 | 23,211 | 378,348.97 | 10,741 | 46.27 | 174,226.5 | 46.05 | 175,467.3 | 46.38 | +1,240.8 | +1,155.2 | 0 | 0 |
| 2025/11/07 | 161.5 | -4 | -2.42 | 13,677 | 221,080.03 | 4,521 | 33.06 | 73,173.7 | 33.1 | 73,223.8 | 33.12 | +50.1 | +110.82 | 9 | 0.07 |
| 2025/11/06 | 165.5 | +1.5 | +0.91 | 20,317 | 333,782.77 | 9,473 | 46.63 | 155,630.8 | 46.63 | 155,776 | 46.67 | +145.2 | +153.28 | 4 | 0.02 |
| 2025/11/05 | 164 | -4.5 | -2.67 | 31,268 | 510,244.6 | 13,709 | 43.84 | 223,587.65 | 43.82 | 223,794.95 | 43.86 | +207.3 | +151.21 | 10 | 0.03 |
| 2025/11/04 | 168.5 | -10 | -5.6 | 52,987 | 909,107.34 | 25,051 | 47.28 | 429,739.95 | 47.27 | 430,387.2 | 47.34 | +647.25 | +258.37 | 21 | 0.04 |
| 2025/11/03 | 178.5 | +15 | +9.17 | 90,229 | 1,603,536.29 | 35,312 | 39.14 | 624,565.85 | 38.95 | 629,241.85 | 39.24 | +4,676 | +1,324.2 | 56 | 0.06 |
| 2025/10/31 | 163.5 | +3.5 | +2.19 | 20,578 | 339,448.04 | 9,202 | 44.72 | 151,648.2 | 44.67 | 151,723 | 44.7 | +74.8 | +81.29 | 15 | 0.07 |
| 2025/10/30 | 160 | -6 | -3.61 | 23,974 | 390,637.2 | 8,267 | 34.48 | 135,522.5 | 34.69 | 135,202.45 | 34.61 | -320.05 | -387.14 | 5 | 0.02 |
| 2025/10/29 | 166 | +3.5 | +2.15 | 22,661 | 374,159.67 | 8,255 | 36.43 | 135,833.1 | 36.3 | 136,155.3 | 36.39 | +322.2 | +390.31 | 9 | 0.04 |
| 2025/10/28 | 162.5 | -1 | -0.61 | 17,893 | 289,209.42 | 8,664 | 48.42 | 139,891.25 | 48.37 | 140,008.85 | 48.41 | +117.6 | +135.73 | 27 | 0.15 |
| 2025/10/27 | 163.5 | +7.5 | +4.81 | 27,029 | 441,862.41 | 10,724 | 39.68 | 175,182.15 | 39.65 | 175,232.45 | 39.66 | +50.3 | +46.9 | 16 | 0.06 |
| 2025/10/23 | 156 | -3 | -1.89 | 14,104 | 221,536.23 | 4,615 | 32.72 | 72,541 | 32.74 | 72,759.5 | 32.84 | +218.5 | +473.46 | 19 | 0.13 |
| 2025/10/22 | 159 | -1 | -0.62 | 13,393 | 213,305.15 | 5,463 | 40.79 | 87,022.9 | 40.8 | 87,066.4 | 40.82 | +43.5 | +79.63 | 5 | 0.04 |
| 2025/10/21 | 160 | +0 | +0 | 18,055 | 291,114.95 | 6,762 | 37.45 | 109,038.5 | 37.46 | 109,129.55 | 37.49 | +91.05 | +134.65 | 8 | 0.04 |
| 2025/10/20 | 160 | -0.5 | -0.31 | 16,913 | 270,588.94 | 5,989 | 35.41 | 95,847.05 | 35.42 | 96,007.55 | 35.48 | +160.5 | +267.99 | 3 | 0.02 |
| 2025/10/17 | 160.5 | -5 | -3.02 | 24,088 | 391,425.87 | 9,728 | 40.39 | 158,416.9 | 40.47 | 158,316.25 | 40.45 | -100.65 | -103.46 | 22 | 0.09 |
| 2025/10/16 | 165.5 | +7 | +4.42 | 66,718 | 1,099,140.69 | 30,486 | 45.69 | 501,005.15 | 45.58 | 502,276.2 | 45.7 | +1,271.05 | +416.93 | 46 | 0.07 |
| 2025/10/15 | 158.5 | +12.5 | +8.56 | 40,886 | 637,619.79 | 18,648 | 45.61 | 288,866.85 | 45.3 | 291,452.3 | 45.71 | +2,585.45 | +1,386.45 | 38 | 0.09 |
| 2025/10/14 | 146 | -7.5 | -4.89 | 24,470 | 367,857.6 | 7,772 | 31.76 | 117,060.5 | 31.82 | 117,582.45 | 31.96 | +521.95 | +671.58 | 5 | 0.02 |
| 2025/10/13 | 153.5 | -7.5 | -4.66 | 31,539 | 480,456.54 | 11,539 | 36.59 | 175,724.9 | 36.57 | 176,118.3 | 36.66 | +393.4 | +340.93 | 19 | 0.06 |
| 2025/10/09 | 161 | +1 | +0.62 | 49,101 | 803,435.88 | 25,503 | 51.94 | 417,421.15 | 51.95 | 417,113.2 | 51.92 | -307.95 | -120.75 | 51 | 0.1 |
| 2025/10/08 | 160 | +2 | +1.27 | 15,608 | 246,348.74 | 5,963 | 38.2 | 93,602.9 | 38 | 93,874.6 | 38.11 | +271.7 | +455.64 | 6 | 0.04 |
| 2025/10/07 | 158 | +2 | +1.28 | 18,875 | 299,795.26 | 6,260 | 33.17 | 99,373.75 | 33.15 | 99,437.85 | 33.17 | +64.1 | +102.4 | 1 | 0.01 |
| 2025/10/03 | 156 | +3 | +1.96 | 18,510 | 287,467.51 | 8,048 | 43.48 | 124,752.7 | 43.4 | 125,100.65 | 43.52 | +347.95 | +432.34 | 2 | 0.01 |
| 2025/10/02 | 153 | -2 | -1.29 | 19,461 | 299,580.69 | 6,840 | 35.15 | 105,116.35 | 35.09 | 105,539.9 | 35.23 | +423.55 | +619.23 | 5 | 0.03 |
| 2025/10/01 | 155 | +3.5 | +2.31 | 19,127 | 299,087.49 | 6,767 | 35.38 | 105,735.8 | 35.35 | 105,988.75 | 35.44 | +252.95 | +373.8 | 5 | 0.03 |
| 2025/09/30 | 151.5 | +2.5 | +1.68 | 12,365 | 187,804.22 | 4,043 | 32.7 | 61,402.65 | 32.7 | 61,420.4 | 32.7 | +17.75 | +43.9 | 1 | 0.01 |
| 2025/09/26 | 149 | -8 | -5.1 | 22,664 | 341,041.57 | 7,591 | 33.49 | 114,419.5 | 33.55 | 114,484.2 | 33.57 | +64.7 | +85.23 | 4 | 0.02 |
| 2025/09/25 | 157 | +0 | +0 | 18,733 | 296,109.14 | 7,680 | 41 | 121,125.45 | 40.91 | 121,432.5 | 41.01 | +307.05 | +399.8 | 6 | 0.03 |
| 2025/09/24 | 157 | -2 | -1.26 | 22,248 | 348,430.71 | 7,857 | 35.32 | 122,938.6 | 35.28 | 123,302.65 | 35.39 | +364.05 | +463.34 | 54 | 0.24 |
| 2025/09/23 | 159 | +0.5 | +0.32 | 49,228 | 794,529.94 | 23,150 | 47.03 | 373,633.5 | 47.03 | 374,068.25 | 47.08 | +434.75 | +187.8 | 16 | 0.03 |
| 2025/09/22 | 158.5 | +1 | +0.63 | 28,068 | 444,346.32 | 11,317 | 40.32 | 179,061.55 | 40.3 | 179,308.3 | 40.35 | +246.75 | +218.03 | 17 | 0.06 |
| 2025/09/19 | 157.5 | +9 | +6.06 | 77,040 | 1,220,046.62 | 30,556 | 39.66 | 482,967.4 | 39.59 | 484,550 | 39.72 | +1,582.6 | +517.93 | 60 | 0.08 |
| 2025/09/18 | 148.5 | +1 | +0.68 | 27,919 | 411,712.52 | 9,735 | 34.87 | 143,097.7 | 34.76 | 144,013.85 | 34.98 | +916.15 | +941.09 | 6 | 0.02 |
| 2025/09/17 | 147.5 | -4.5 | -2.96 | 22,732 | 338,004.33 | 8,359 | 36.77 | 124,401.85 | 36.8 | 124,383.7 | 36.8 | -18.15 | -21.71 | 4 | 0.02 |
| 2025/09/16 | 152 | +10 | +7.04 | 64,157 | 963,789.45 | 22,711 | 35.4 | 339,645.15 | 35.24 | 341,613.8 | 35.44 | +1,968.65 | +866.83 | 27 | 0.04 |
| 2025/09/15 | 142 | -2.5 | -1.73 | 12,585 | 179,795.52 | 4,758 | 37.81 | 68,001.2 | 37.82 | 68,103.4 | 37.88 | +102.2 | +214.8 | 8 | 0.06 |
| 2025/09/12 | 144.5 | +2 | +1.4 | 29,762 | 433,492.87 | 11,217 | 37.69 | 163,396.6 | 37.69 | 163,408.25 | 37.7 | +11.65 | +10.39 | 15 | 0.05 |
| 2025/09/11 | 142.5 | +1 | +0.71 | 36,646 | 526,674.68 | 16,624 | 45.36 | 239,145.95 | 45.41 | 239,008.95 | 45.38 | -137 | -82.41 | 40 | 0.11 |
| 2025/09/10 | 141.5 | +6.5 | +4.81 | 34,188 | 479,142.48 | 8,930 | 26.12 | 124,279.45 | 25.94 | 125,365.25 | 26.16 | +1,085.8 | +1,215.9 | 4 | 0.01 |
| 2025/09/09 | 135 | +1.5 | +1.12 | 9,787 | 131,807.42 | 2,862 | 29.24 | 38,539.25 | 29.24 | 38,564.55 | 29.26 | +25.3 | +88.4 | 0 | 0 |
| 2025/09/08 | 133.5 | -0.5 | -0.37 | 18,120 | 240,540.97 | 4,562 | 25.18 | 60,538.3 | 25.17 | 60,756.1 | 25.26 | +217.8 | +477.42 | 1 | 0.01 |
| 2025/09/05 | 134 | +0.5 | +0.37 | 16,039 | 216,538.8 | 5,005 | 31.21 | 67,520.15 | 31.18 | 67,792.8 | 31.31 | +272.65 | +544.76 | 12 | 0.07 |
| 2025/09/04 | 133.5 | +1 | +0.75 | 18,639 | 249,570.42 | 5,904 | 31.68 | 78,983.2 | 31.65 | 79,157.45 | 31.72 | +174.25 | +295.14 | 3 | 0.02 |
| 2025/09/03 | 132.5 | +1.5 | +1.15 | 15,310 | 202,329.86 | 4,457 | 29.11 | 58,865.95 | 29.09 | 58,897.75 | 29.11 | +31.8 | +71.35 | 3 | 0.02 |
| 2025/09/02 | 131 | -3.5 | -2.6 | 30,783 | 405,219.13 | 9,463 | 30.74 | 124,621 | 30.75 | 124,965.15 | 30.84 | +344.15 | +363.68 | 11 | 0.04 |
| 2025/09/01 | 134.5 | -10 | -6.92 | 45,628 | 625,410.35 | 13,607 | 29.82 | 186,687.8 | 29.85 | 187,714.55 | 30.01 | +1,026.75 | +754.57 | 9 | 0.02 |
| 2025/08/29 | 144.5 | -5.5 | -3.67 | 45,479 | 670,837.8 | 15,587 | 34.27 | 231,039.9 | 34.44 | 230,497.35 | 34.36 | -542.55 | -348.08 | 11 | 0.02 |
| 2025/08/28 | 150 | -2 | -1.32 | 56,299 | 847,072.81 | 31,338 | 55.66 | 470,849.45 | 55.59 | 472,723 | 55.81 | +1,873.55 | +597.85 | 68 | 0.12 |
| 2025/08/27 | 152 | +10 | +7.04 | 78,876 | 1,178,964.54 | 31,853 | 40.38 | 473,917.85 | 40.2 | 476,824.3 | 40.44 | +2,906.45 | +912.46 | 38 | 0.05 |
| 2025/08/26 | 142 | +2 | +1.43 | 55,622 | 795,901.94 | 29,418 | 52.89 | 420,403.3 | 52.82 | 420,486 | 52.83 | +82.7 | +28.11 | 25 | 0.04 |
| 2025/08/25 | 140 | +5 | +3.7 | 26,239 | 365,465.95 | 9,221 | 35.14 | 128,295.4 | 35.1 | 128,418.1 | 35.14 | +122.7 | +133.07 | 8 | 0.03 |
| 2025/08/22 | 135 | +1.5 | +1.12 | 12,823 | 172,168.24 | 4,870 | 37.98 | 65,229.3 | 37.89 | 65,380.8 | 37.97 | +151.5 | +311.09 | 17 | 0.13 |
| 2025/08/21 | 133.5 | +0 | +0 | 18,225 | 243,347.41 | 6,106 | 33.5 | 81,483.8 | 33.48 | 81,623.4 | 33.54 | +139.6 | +228.63 | 19 | 0.1 |
| 2025/08/20 | 133.5 | -5.5 | -3.96 | 28,474 | 382,747.15 | 8,888 | 31.21 | 119,762.35 | 31.29 | 119,944.5 | 31.34 | +182.15 | +204.94 | 11 | 0.04 |
| 2025/08/19 | 139 | -3 | -2.11 | 32,550 | 459,390.01 | 15,081 | 46.33 | 213,179.1 | 46.4 | 213,043.15 | 46.38 | -135.95 | -90.15 | 7 | 0.02 |
| 2025/08/18 | 142 | +6.5 | +4.8 | 53,936 | 757,443.76 | 17,255 | 31.99 | 241,164.35 | 31.84 | 242,550.2 | 32.02 | +1,385.85 | +803.16 | 20 | 0.04 |
| 2025/08/15 | 135.5 | -2.5 | -1.81 | 29,696 | 408,348.72 | 9,176 | 30.9 | 126,703.9 | 31.03 | 126,731.05 | 31.04 | +27.15 | +29.59 | 3 | 0.01 |
| 2025/08/14 | 138 | +0 | +0 | 31,770 | 445,240.54 | 15,373 | 48.39 | 215,688.8 | 48.44 | 215,784.7 | 48.46 | +95.9 | +62.38 | 5 | 0.02 |
| 2025/08/13 | 138 | -0.5 | -0.36 | 28,204 | 391,299.16 | 10,396 | 36.86 | 144,169.75 | 36.84 | 144,784.7 | 37 | +614.95 | +591.53 | 12 | 0.04 |
| 2025/08/12 | 138.5 | -4 | -2.81 | 21,475 | 300,161.63 | 6,210 | 28.92 | 86,867.45 | 28.94 | 86,864.5 | 28.94 | -2.95 | -4.75 | 5 | 0.02 |
| 2025/08/11 | 142.5 | +5.5 | +4.01 | 38,684 | 546,444.78 | 14,207 | 36.73 | 199,990.4 | 36.6 | 200,886.25 | 36.76 | +895.85 | +630.57 | 28 | 0.07 |
| 2025/08/08 | 137 | +1 | +0.74 | 15,523 | 213,425.75 | 5,192 | 33.45 | 71,331.15 | 33.42 | 71,383.15 | 33.45 | +52 | +100.15 | 9 | 0.06 |
| 2025/08/07 | 136 | +2 | +1.49 | 20,358 | 279,370.58 | 6,925 | 34.02 | 94,869.4 | 33.96 | 95,007.5 | 34.01 | +138.1 | +199.42 | 16 | 0.08 |
| 2025/08/06 | 134 | -1.5 | -1.11 | 17,282 | 232,320.4 | 3,645 | 21.09 | 48,998.3 | 21.09 | 49,028 | 21.1 | +29.7 | +81.48 | 3 | 0.02 |
| 2025/08/05 | 135.5 | +0.5 | +0.37 | 17,521 | 240,017.77 | 6,237 | 35.6 | 85,468.3 | 35.61 | 85,525.15 | 35.63 | +56.85 | +91.15 | 1 | 0.01 |
| 2025/08/04 | 135 | -3.5 | -2.53 | 19,078 | 259,018.16 | 5,533 | 29 | 75,178.55 | 29.02 | 75,171.35 | 29.02 | -7.2 | -13.01 | 4 | 0.02 |
| 2025/08/01 | 138.5 | +1 | +0.73 | 33,208 | 459,793.84 | 15,587 | 46.94 | 215,105.65 | 46.78 | 216,052.85 | 46.99 | +947.2 | +607.69 | 10 | 0.03 |
| 2025/07/31 | 137.5 | -4.5 | -3.17 | 45,008 | 621,034.91 | 15,803 | 35.11 | 217,960.6 | 35.1 | 218,554.15 | 35.19 | +593.55 | +375.59 | 16 | 0.04 |
| 2025/07/30 | 142 | +2 | +1.43 | 58,375 | 815,783.06 | 31,069 | 53.22 | 433,681.6 | 53.16 | 434,629.7 | 53.28 | +948.1 | +305.16 | 26 | 0.04 |
| 2025/07/29 | 140 | +7 | +5.26 | 114,489 | 1,620,969.86 | 61,484 | 53.7 | 869,309.8 | 53.63 | 872,247.6 | 53.81 | +2,937.8 | +477.82 | 67 | 0.06 |
| 2025/07/28 | 133 | +2 | +1.53 | 22,931 | 305,334.3 | 8,814 | 38.44 | 117,158.65 | 38.37 | 117,387.3 | 38.45 | +228.65 | +259.42 | 5 | 0.02 |
| 2025/07/25 | 131 | -1.5 | -1.13 | 34,520 | 458,060.12 | 17,900 | 51.85 | 237,640.9 | 51.88 | 237,556.75 | 51.86 | -84.15 | -47.01 | 12 | 0.03 |
| 2025/07/24 | 132.5 | +1 | +0.76 | 26,492 | 349,636.58 | 11,163 | 42.14 | 147,410.85 | 42.16 | 147,544.45 | 42.2 | +133.6 | +119.68 | 5 | 0.02 |
| 2025/07/23 | 131.5 | +3 | +2.33 | 45,854 | 604,420.71 | 26,936 | 58.74 | 354,613.6 | 58.67 | 355,398.4 | 58.8 | +784.8 | +291.36 | 20 | 0.04 |
| 2025/07/22 | 128.5 | -5 | -3.75 | 46,116 | 600,320.53 | 19,384 | 42.03 | 252,810.65 | 42.11 | 253,146.15 | 42.17 | +335.5 | +173.08 | 18 | 0.04 |
| 2025/07/21 | 133.5 | +0.5 | +0.38 | 28,461 | 379,904.31 | 13,843 | 48.64 | 184,591.3 | 48.59 | 185,002.2 | 48.7 | +410.9 | +296.83 | 6 | 0.02 |
| 2025/07/18 | 133 | -0.5 | -0.37 | 33,369 | 444,302.92 | 14,875 | 44.58 | 198,017.55 | 44.57 | 198,067.5 | 44.58 | +49.95 | +33.58 | 53 | 0.16 |
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。
