3037
106
TWD+4.00 (3.92%)
2025.05.23收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/05/23) 當沖狀況。整體成交張數為18,888張，佔整體市場成交張數的49.99%。當日現股當沖之總損益為+619萬元、每張平均損益則為+328元。
開盤價
102
收盤價
106
當日範圍
101.5 - 108.5
成交張數
37,781
開盤價(昨)
101.5
收盤價(昨)
102
昨日範圍
100.5 - 102.5
成交張數(昨)
8,702
成交金額
40.15億
成交金額(昨)
8.82億
52週範圍
70.4 - 215.5
發行股數
15億
市值
1622億
現股當沖－歷史逐日資訊
開盤價
102
收盤價
106
成交張數
37,781
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(%) | ||||||
| 2025/05/23 | 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 |
| 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 |
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。
