3037
347.5
TWD+7.50 (2.21%)
2026.02.09收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2026/02/06) 當沖狀況。整體成交張數為33,330張，佔整體市場成交張數的48.73%。當日現股當沖之總損益為+5,152萬元、每張平均損益則為+1,546元。
開盤價
355
收盤價
347.5
當日範圍
332.5 - 358
成交張數
80,609
開盤價(昨)
336
收盤價(昨)
340
昨日範圍
329 - 347.5
成交張數(昨)
68,396
成交金額
279.38億
成交金額(昨)
231.09億
52週範圍
70.4 - 388
發行股數
16億
市值
5475億
現股當沖－歷史逐日資訊
開盤價
355
收盤價
347.5
成交張數
80,609
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(%) | ||||||
| 2026/02/06 | 340 | -25.5 | -6.98 | 68,396 | 2,310,867.36 | 33,330 | 48.73 | 1,123,309 | 48.61 | 1,128,460.7 | 48.83 | +5,151.7 | +1,545.66 | 48 | 0.07 |
| 2026/02/05 | 365.5 | -22.5 | -5.8 | 72,224 | 2,669,023.19 | 34,448 | 47.7 | 1,272,047.8 | 47.66 | 1,274,208.55 | 47.74 | +2,160.75 | +627.25 | 68 | 0.09 |
| 2026/02/04 | 388 | +3 | +0.78 | 101,587 | 3,952,627.39 | 69,584 | 68.5 | 2,700,645.1 | 68.33 | 2,708,573.8 | 68.53 | +7,928.7 | +1,139.44 | 195 | 0.19 |
| 2026/02/03 | 385 | +20 | +5.48 | 68,774 | 2,658,387.86 | 42,469 | 61.75 | 1,639,348.35 | 61.67 | 1,644,170.6 | 61.85 | +4,822.25 | +1,135.48 | 112 | 0.16 |
| 2026/02/02 | 365 | -13.5 | -3.57 | 88,668 | 3,253,924.61 | 47,568 | 53.65 | 1,744,885.3 | 53.62 | 1,746,092.55 | 53.66 | +1,207.25 | +253.79 | 82 | 0.09 |
| 2026/01/30 | 378.5 | +34 | +9.87 | 76,991 | 2,789,993.19 | 40,312 | 52.36 | 1,443,615.55 | 51.74 | 1,455,992.1 | 52.19 | +12,376.55 | +3,070.19 | 113 | 0.15 |
| 2026/01/29 | 344.5 | -23 | -6.26 | 59,291 | 2,055,831.1 | 27,821 | 46.92 | 962,737.05 | 46.83 | 968,021.15 | 47.09 | +5,284.1 | +1,899.32 | 83 | 0.14 |
| 2026/01/28 | 367.5 | +13.5 | +3.81 | 45,778 | 1,668,154.47 | 27,648 | 60.4 | 1,005,841.15 | 60.3 | 1,008,545.85 | 60.46 | +2,704.7 | +978.26 | 56 | 0.12 |
| 2026/01/27 | 354 | +21 | +6.31 | 68,458 | 2,397,917.72 | 41,682 | 60.89 | 1,453,050.8 | 60.6 | 1,464,314.5 | 61.07 | +11,263.7 | +2,702.29 | 82 | 0.12 |
| 2026/01/26 | 333 | -6 | -1.77 | 43,059 | 1,414,088.73 | 22,602 | 52.49 | 739,921.45 | 52.32 | 742,577.65 | 52.51 | +2,656.2 | +1,175.21 | 76 | 0.18 |
| 2026/01/23 | 339 | +12 | +3.67 | 45,013 | 1,505,872.27 | 22,378 | 49.71 | 746,615.1 | 49.58 | 748,946.7 | 49.74 | +2,331.6 | +1,041.92 | 90 | 0.2 |
| 2026/01/22 | 327 | +6 | +1.87 | 63,876 | 2,125,529.21 | 37,278 | 58.36 | 1,241,455.15 | 58.41 | 1,241,599.35 | 58.41 | +144.2 | +38.68 | 106 | 0.17 |
| 2026/01/21 | 321 | +13 | +4.22 | 78,718 | 2,531,808.8 | 48,624 | 61.77 | 1,561,031.9 | 61.66 | 1,565,632.5 | 61.84 | +4,600.6 | +946.16 | 130 | 0.17 |
| 2026/01/20 | 308 | +7 | +2.33 | 117,003 | 3,597,642.29 | 72,104 | 61.63 | 2,211,714.95 | 61.48 | 2,223,006.9 | 61.79 | +11,291.95 | +1,566.06 | 143 | 0.12 |
| 2026/01/19 | 301 | +27 | +9.85 | 76,309 | 2,227,878.83 | 38,719 | 50.74 | 1,119,811.45 | 50.26 | 1,131,909.3 | 50.81 | +12,097.85 | +3,124.53 | 50 | 0.07 |
| 2026/01/16 | 274 | +24.5 | +9.82 | 74,017 | 1,974,496.64 | 38,921 | 52.58 | 1,025,822.35 | 51.95 | 1,035,543.95 | 52.45 | +9,721.6 | +2,497.78 | 55 | 0.07 |
| 2026/01/15 | 249.5 | -0.5 | -0.2 | 30,354 | 761,157.68 | 15,963 | 52.59 | 400,623.95 | 52.63 | 400,715.4 | 52.65 | +91.45 | +57.29 | 46 | 0.15 |
| 2026/01/14 | 250 | -4 | -1.57 | 30,300 | 757,634.7 | 10,804 | 35.66 | 270,378.65 | 35.69 | 270,521.4 | 35.71 | +142.75 | +132.13 | 23 | 0.08 |
| 2026/01/13 | 254 | +10.5 | +4.31 | 56,505 | 1,429,171.1 | 32,441 | 57.41 | 819,753 | 57.36 | 821,099.8 | 57.45 | +1,346.8 | +415.15 | 95 | 0.17 |
| 2026/01/12 | 243.5 | +18 | +7.98 | 41,637 | 1,005,750.11 | 15,122 | 36.32 | 362,807.45 | 36.07 | 366,421.3 | 36.43 | +3,613.85 | +2,389.8 | 41 | 0.1 |
| 2026/01/09 | 225.5 | -2 | -0.88 | 19,386 | 437,117.67 | 9,807 | 50.59 | 220,941.15 | 50.55 | 221,470.25 | 50.67 | +529.1 | +539.51 | 4 | 0.02 |
| 2026/01/08 | 227.5 | +1.5 | +0.66 | 23,871 | 537,923.21 | 9,857 | 41.29 | 221,801.65 | 41.23 | 222,489.85 | 41.36 | +688.2 | +698.18 | 20 | 0.08 |
| 2026/01/07 | 226 | -4.5 | -1.95 | 59,271 | 1,387,651.77 | 34,253 | 57.79 | 803,615.6 | 57.91 | 804,147.1 | 57.95 | +531.5 | +155.17 | 103 | 0.17 |
| 2026/01/06 | 230.5 | +0.5 | +0.22 | 26,341 | 607,967.55 | 13,205 | 50.13 | 305,185.1 | 50.2 | 304,986.85 | 50.16 | -198.25 | -150.13 | 8 | 0.03 |
| 2026/01/05 | 230 | +11 | +5.02 | 49,165 | 1,119,665.76 | 23,911 | 48.63 | 542,727.1 | 48.47 | 545,890.05 | 48.75 | +3,162.95 | +1,322.8 | 26 | 0.05 |
| 2026/01/02 | 219 | -1 | -0.45 | 21,511 | 472,674 | 8,611 | 40.03 | 189,263.55 | 40.04 | 189,663.4 | 40.13 | +399.85 | +464.35 | 17 | 0.08 |
| 2025/12/31 | 220 | +0.5 | +0.23 | 12,817 | 283,677.14 | 5,963 | 46.53 | 131,991.45 | 46.53 | 132,085.2 | 46.56 | +93.75 | +157.22 | 4 | 0.03 |
| 2025/12/30 | 219.5 | -1 | -0.45 | 11,168 | 246,535.91 | 5,377 | 48.15 | 118,624.1 | 48.12 | 118,784.9 | 48.18 | +160.8 | +299.05 | 13 | 0.12 |
| 2025/12/29 | 220.5 | +0 | +0 | 11,127 | 245,132.28 | 4,455 | 40.04 | 97,977.7 | 39.97 | 98,255.25 | 40.08 | +277.55 | +623.01 | 11 | 0.1 |
| 2025/12/26 | 220.5 | +3.5 | +1.61 | 16,204 | 359,252.06 | 8,398 | 51.83 | 186,138.3 | 51.81 | 186,124.5 | 51.81 | -13.8 | -16.43 | 9 | 0.06 |
| 2025/12/19 | 215 | +8 | +3.86 | 26,149 | 560,290.33 | 9,340 | 35.72 | 199,797 | 35.66 | 200,227.8 | 35.74 | +430.8 | +461.24 | 18 | 0.07 |
| 2025/12/18 | 207 | -5 | -2.36 | 18,716 | 389,494.07 | 8,991 | 48.04 | 187,134 | 48.05 | 187,323.4 | 48.09 | +189.4 | +210.66 | 11 | 0.06 |
| 2025/12/17 | 212 | -2 | -0.93 | 21,115 | 453,045.71 | 12,483 | 59.12 | 267,756.95 | 59.1 | 268,086.5 | 59.17 | +329.55 | +264 | 15 | 0.07 |
| 2025/12/16 | 214 | -7.5 | -3.39 | 23,424 | 504,631.28 | 7,684 | 32.8 | 165,662.65 | 32.83 | 165,798.85 | 32.86 | +136.2 | +177.25 | 5 | 0.02 |
| 2025/12/15 | 221.5 | -3.5 | -1.56 | 12,348 | 273,757 | 5,565 | 45.07 | 123,365.6 | 45.06 | 123,433.5 | 45.09 | +67.9 | +122.01 | 15 | 0.12 |
| 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 |
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。
