3037
116
TWD+1.00 (0.87%)
2025.07.08收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/07/07) 當沖狀況。整體成交張數為7,824張，佔整體市場成交張數的31.04%。當日現股當沖之總損益為-836萬元、每張平均損益則為-1,068元。
開盤價
114
收盤價
116
當日範圍
113 - 116.5
成交張數
11,352
開盤價(昨)
120
收盤價(昨)
115
昨日範圍
115 - 120.5
成交張數(昨)
25,207
成交金額
13.07億
成交金額(昨)
29.49億
52週範圍
70.4 - 215.5
發行股數
15億
市值
1774億
現股當沖－歷史逐日資訊
開盤價
114
收盤價
116
成交張數
11,352
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(%) | ||||||
| 2025/07/07 | 115 | -3 | -2.54 | 25,207 | 294,917.17 | 7,824 | 31.04 | 92,121.8 | 31.24 | 91,286.1 | 30.95 | -835.7 | -1,068.12 | 0 | 0 |
| 2025/07/04 | 118 | +1 | +0.85 | 56,012 | 664,974.81 | 29,598 | 52.84 | 351,376.35 | 52.84 | 351,424.25 | 52.85 | +47.9 | +16.18 | 0 | 0 |
| 2025/07/03 | 117 | +5 | +4.46 | 73,401 | 857,649.91 | 46,912 | 63.91 | 547,591 | 63.85 | 548,470.7 | 63.95 | +879.7 | +187.52 | 23 | 0.03 |
| 2025/07/02 | 112 | +0 | +0 | 9,383 | 105,382.76 | 4,139 | 44.11 | 46,468.85 | 44.1 | 46,532.2 | 44.16 | +63.35 | +153.06 | 1 | 0.01 |
| 2025/07/01 | 112 | -2 | -1.75 | 22,898 | 261,299.95 | 10,417 | 45.49 | 119,075.45 | 45.57 | 118,965.1 | 45.53 | -110.35 | -105.93 | 7 | 0.03 |
| 2025/06/30 | 114 | +1 | +0.88 | 14,543 | 165,211.53 | 6,771 | 46.56 | 76,866.25 | 46.53 | 76,800.85 | 46.49 | -65.4 | -96.59 | 1 | 0.01 |
| 2025/06/27 | 113 | -1 | -0.88 | 21,444 | 241,936.99 | 10,718 | 49.98 | 121,041.1 | 50.03 | 121,261.5 | 50.12 | +220.4 | +205.64 | 10 | 0.05 |
| 2025/06/26 | 114 | +0 | +0 | 18,058 | 205,927.35 | 6,867 | 38.03 | 78,316 | 38.03 | 78,361.5 | 38.05 | +45.5 | +66.26 | 1 | 0.01 |
| 2025/06/25 | 114 | +2.5 | +2.24 | 36,949 | 422,214.73 | 15,968 | 43.22 | 28,626.36 | 6.78 | 28,563.22 | 6.77 | -63.14 | -39.54 | 63 | 0.17 |
| 2025/06/24 | 111.5 | +1.5 | +1.36 | 83,917 | 950,189.08 | 49,433 | 58.91 | 559,349.35 | 58.87 | 559,661.1 | 58.9 | +311.75 | +63.07 | 59 | 0.07 |
| 2025/06/23 | 110 | +10 | +10 | 61,006 | 653,596.96 | 25,452 | 41.72 | 271,216.23 | 41.5 | 273,404.49 | 41.83 | +2,188.26 | +859.76 | 45 | 0.07 |
| 2025/06/20 | 100 | -0.5 | -0.5 | 37,736 | 378,364.03 | 7,886 | 20.9 | 79,236.2 | 20.94 | 79,540.9 | 21.02 | +304.7 | +386.38 | 0 | 0 |
| 2025/06/19 | 100.5 | -3 | -2.9 | 9,800 | 99,204.95 | 2,381 | 24.3 | 24,164.6 | 24.36 | 24,156.9 | 24.35 | -7.7 | -32.34 | 3 | 0.03 |
| 2025/06/18 | 103.5 | +2 | +1.97 | 11,830 | 121,656.59 | 4,873 | 41.19 | 50,024.35 | 41.12 | 50,111.7 | 41.19 | +87.35 | +179.25 | 1 | 0.01 |
| 2025/06/17 | 101.5 | -1.5 | -1.46 | 15,854 | 161,679.7 | 5,674 | 35.79 | 58,020.4 | 35.89 | 58,176.6 | 35.98 | +156.2 | +275.29 | 7 | 0.04 |
| 2025/06/16 | 103 | +0.5 | +0.49 | 8,618 | 88,120.63 | 3,481 | 40.39 | 35,548.3 | 40.34 | 35,652 | 40.46 | +103.7 | +297.9 | 1 | 0.01 |
| 2025/06/13 | 102.5 | -4.5 | -4.21 | 14,132 | 146,201.84 | 4,298 | 30.41 | 44,553 | 30.47 | 44,566.3 | 30.48 | +13.3 | +30.94 | 4 | 0.03 |
| 2025/06/12 | 107 | -2 | -1.83 | 10,437 | 111,856.71 | 4,276 | 40.97 | 45,860.6 | 41 | 45,894.8 | 41.03 | +34.2 | +79.98 | 1 | 0.01 |
| 2025/06/11 | 109 | +2 | +1.87 | 24,252 | 261,520.56 | 11,272 | 46.48 | 121,398.8 | 46.42 | 121,543 | 46.48 | +144.2 | +127.93 | 4 | 0.02 |
| 2025/06/10 | 107 | +7 | +7 | 25,944 | 273,164.46 | 7,434 | 28.65 | 77,786.8 | 28.48 | 78,474.85 | 28.73 | +688.05 | +925.54 | 8 | 0.03 |
| 2025/06/09 | 100 | -3 | -2.91 | 19,439 | 194,386.81 | 9,225 | 47.46 | 92,121.94 | 47.39 | 92,352.03 | 47.51 | +230.09 | +249.42 | 2 | 0.01 |
| 2025/06/06 | 103 | +0 | +0 | 6,847 | 70,440.1 | 3,219 | 47.01 | 33,107.3 | 47 | 33,143.35 | 47.05 | +36.05 | +111.99 | 0 | 0 |
| 2025/06/05 | 103 | +0 | +0 | 11,707 | 120,634.29 | 5,510 | 47.07 | 56,765.8 | 47.06 | 56,778.95 | 47.07 | +13.15 | +23.87 | 0 | 0 |
| 2025/06/04 | 103 | +1 | +0.98 | 22,325 | 230,260.52 | 10,465 | 46.88 | 107,947.05 | 46.88 | 108,050.85 | 46.93 | +103.8 | +99.19 | 7 | 0.03 |
| 2025/06/03 | 102 | +1 | +0.99 | 10,974 | 112,292.54 | 5,197 | 47.36 | 53,200.5 | 47.38 | 53,239.75 | 47.41 | +39.25 | +75.52 | 0 | 0 |
| 2025/06/02 | 101 | -5 | -4.72 | 18,463 | 187,849.62 | 8,167 | 44.23 | 83,085.5 | 44.23 | 83,176 | 44.28 | +90.5 | +110.81 | 10 | 0.05 |
| 2025/05/29 | 106 | -3.5 | -3.2 | 31,984 | 342,206.41 | 12,179 | 38.08 | 130,688.55 | 38.19 | 130,845.45 | 38.24 | +156.9 | +128.83 | 8 | 0.03 |
| 2025/05/28 | 109.5 | -1 | -0.9 | 74,406 | 822,213.97 | 40,824 | 54.87 | 451,072.75 | 54.86 | 451,643.35 | 54.93 | +570.6 | +139.77 | 105 | 0.14 |
| 2025/05/27 | 110.5 | +6.5 | +6.25 | 68,254 | 749,279.87 | 37,791 | 55.37 | 413,541.95 | 55.19 | 414,756.2 | 55.35 | +1,214.25 | +321.31 | 59 | 0.09 |
| 2025/05/26 | 104 | -2 | -1.89 | 18,075 | 189,134.91 | 8,396 | 46.45 | 87,862.95 | 46.46 | 87,984.85 | 46.52 | +121.9 | +145.19 | 15 | 0.08 |
| 2025/05/23 | 106 | +4 | +3.92 | 37,781 | 401,517.8 | 18,888 | 49.99 | 200,173.95 | 49.85 | 200,793.15 | 50.01 | +619.2 | +327.83 | 22 | 0.06 |
| 2025/05/22 | 102 | -0.5 | -0.49 | 8,702 | 88,175.25 | 2,731 | 31.38 | 27,644.7 | 31.35 | 27,709.65 | 31.43 | +64.95 | +237.82 | 3 | 0.03 |
| 2025/05/21 | 102.5 | +2 | +1.99 | 10,029 | 102,029.19 | 3,702 | 36.91 | 37,608.75 | 36.86 | 37,715.7 | 36.97 | +106.95 | +288.9 | 2 | 0.02 |
| 2025/05/20 | 100.5 | +1.5 | +1.52 | 13,219 | 134,024.83 | 6,989 | 52.87 | 70,923.92 | 52.92 | 70,880.6 | 52.89 | -43.32 | -61.98 | 0 | 0 |
| 2025/05/19 | 99 | -3 | -2.94 | 9,640 | 96,663.35 | 3,504 | 36.35 | 35,139.62 | 36.35 | 35,242.44 | 36.46 | +102.82 | +293.44 | 5 | 0.05 |
| 2025/05/16 | 102 | +1 | +0.99 | 12,035 | 123,130.08 | 4,423 | 36.75 | 45,231.5 | 36.73 | 45,253.25 | 36.75 | +21.75 | +49.17 | 0 | 0 |
| 2025/05/15 | 101 | -1.5 | -1.46 | 10,258 | 103,578.68 | 3,675 | 35.82 | 37,080.65 | 35.8 | 37,142.5 | 35.86 | +61.85 | +168.3 | 2 | 0.02 |
| 2025/05/14 | 102.5 | +2.7 | +2.71 | 19,040 | 194,175.24 | 8,719 | 45.79 | 88,875.55 | 45.77 | 88,904.15 | 45.79 | +28.6 | +32.8 | 2 | 0.01 |
| 2025/05/13 | 99.8 | -1.2 | -1.19 | 31,457 | 319,852.86 | 14,683 | 46.68 | 149,193.71 | 46.64 | 149,689.5 | 46.8 | +495.79 | +337.66 | 13 | 0.04 |
| 2025/05/12 | 101 | +7.1 | +7.56 | 28,937 | 287,371.45 | 12,235 | 42.28 | 120,907.79 | 42.07 | 121,923.98 | 42.43 | +1,016.19 | +830.56 | 50 | 0.17 |
| 2025/05/09 | 93.9 | +1.3 | +1.4 | 9,670 | 90,095.97 | 4,189 | 43.32 | 38,980.66 | 43.27 | 39,076.21 | 43.37 | +95.55 | +228.1 | 3 | 0.03 |
| 2025/05/08 | 92.6 | +1.7 | +1.87 | 9,222 | 85,470.76 | 3,136 | 34.01 | 29,011.35 | 33.94 | 29,077.18 | 34.02 | +65.83 | +209.92 | 2 | 0.02 |
| 2025/05/07 | 90.9 | -1.4 | -1.52 | 9,801 | 89,462.36 | 4,126 | 42.1 | 37,662.72 | 42.1 | 37,693.54 | 42.13 | +30.82 | +74.7 | 3 | 0.03 |
| 2025/05/06 | 92.3 | -0.2 | -0.22 | 8,915 | 82,114.16 | 4,274 | 47.94 | 39,357.22 | 47.93 | 39,367.8 | 47.94 | +10.58 | +24.75 | 3 | 0.03 |
| 2025/05/05 | 92.5 | -2.1 | -2.22 | 24,571 | 228,692.79 | 10,432 | 42.46 | 96,949.37 | 42.39 | 97,168.33 | 42.49 | +218.96 | +209.89 | 14 | 0.06 |
| 2025/05/02 | 94.6 | +0.7 | +0.75 | 16,011 | 152,428.93 | 6,896 | 43.07 | 65,576.99 | 43.02 | 65,700.34 | 43.1 | +123.35 | +178.87 | 11 | 0.07 |
| 2025/04/30 | 93.9 | -2.1 | -2.19 | 17,472 | 165,775.2 | 8,354 | 47.81 | 79,246.92 | 47.8 | 79,438.43 | 47.92 | +191.51 | +229.24 | 6 | 0.03 |
| 2025/04/29 | 96 | +0.7 | +0.73 | 23,188 | 222,159.37 | 11,069 | 47.74 | 105,987.39 | 47.71 | 106,010.24 | 47.72 | +22.85 | +20.64 | 20 | 0.09 |
| 2025/04/28 | 95.3 | +2.7 | +2.92 | 28,568 | 270,451.73 | 14,012 | 49.05 | 132,531.69 | 49 | 132,804.83 | 49.1 | +273.14 | +194.93 | 35 | 0.12 |
| 2025/04/25 | 92.6 | +6.1 | +7.05 | 37,167 | 344,006.9 | 15,511 | 41.73 | 143,179.24 | 41.62 | 143,708.46 | 41.77 | +529.22 | +341.19 | 26 | 0.07 |
| 2025/04/24 | 86.5 | -2.3 | -2.59 | 23,311 | 203,531.11 | 10,655 | 45.71 | 93,015.87 | 45.7 | 93,160.32 | 45.77 | +144.45 | +135.57 | 11 | 0.05 |
| 2025/04/23 | 88.8 | +7.8 | +9.63 | 31,940 | 282,641.61 | 12,820 | 40.14 | 113,110.21 | 40.02 | 113,678.89 | 40.22 | +568.68 | +443.59 | 6 | 0.02 |
| 2025/04/22 | 81 | -0.2 | -0.25 | 11,446 | 93,306.07 | 6,305 | 55.08 | 51,291.02 | 54.97 | 51,515.15 | 55.21 | +224.13 | +355.48 | 14 | 0.12 |
| 2025/04/21 | 81.2 | -4 | -4.69 | 10,510 | 86,482.9 | 5,350 | 50.91 | 44,012.18 | 50.89 | 44,143.19 | 51.04 | +131.01 | +244.88 | 16 | 0.15 |
| 2025/04/18 | 85.2 | +0.5 | +0.59 | 8,575 | 73,053.71 | 2,350 | 27.4 | 19,990.65 | 27.36 | 20,065.57 | 27.47 | +74.92 | +318.81 | 61 | 0.71 |
| 2025/04/17 | 84.7 | -0.5 | -0.59 | 12,534 | 105,277.35 | 3,846 | 30.69 | 32,222.15 | 30.61 | 32,442.87 | 30.82 | +220.72 | +573.89 | 69 | 0.55 |
| 2025/04/16 | 85.2 | -3.6 | -4.05 | 18,142 | 156,341.56 | 5,148 | 28.38 | 44,504.55 | 28.47 | 44,366.19 | 28.38 | -138.36 | -268.76 | 0 | 0 |
| 2025/04/15 | 88.8 | +4.1 | +4.84 | 29,484 | 261,991.17 | 11,803 | 40.03 | 104,596.81 | 39.92 | 105,269.21 | 40.18 | +672.4 | +569.69 | 0 | 0 |
| 2025/04/14 | 84.7 | +6.4 | +8.17 | 27,576 | 234,604.1 | 9,890 | 35.86 | 84,172.85 | 35.88 | 83,988.54 | 35.8 | -184.31 | -186.36 | 0 | 0 |
| 2025/04/11 | 78.3 | +0.9 | +1.16 | 37,134 | 288,275.23 | 16,107 | 43.38 | 124,050.87 | 43.03 | 125,059.13 | 43.38 | +1,008.26 | +625.98 | 0 | 0 |
| 2025/04/10 | 77.4 | +7 | +9.94 | 15,839 | 122,558.86 | 2,508 | 15.83 | 19,406.83 | 15.83 | 19,409.16 | 15.84 | +2.33 | +9.29 | 21 | 0.13 |
| 2025/04/09 | 70.4 | -7.8 | -9.97 | 27,967 | 199,575.4 | 9,032 | 32.29 | 64,639.46 | 32.39 | 64,961.28 | 32.55 | +321.82 | +356.31 | 0 | 0 |
| 2025/04/08 | 78.2 | -8.6 | -9.91 | 16,644 | 130,672.52 | 5,314 | 31.93 | 41,751.88 | 31.95 | 41,680.08 | 31.9 | -71.8 | -135.11 | 0 | 0 |
| 2025/04/07 | 86.8 | -9.6 | -9.96 | 1,727 | 14,987.22 | 20 | 1.16 | 173.6 | 1.16 | 173.6 | 1.16 | +0 | +0 | 0 | 0 |
| 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 |
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。
