3037
150
TWD-2.00 (-1.32%)
2025.08.28收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/08/27) 當沖狀況。整體成交張數為31,853張，佔整體市場成交張數的40.38%。當日現股當沖之總損益為+2,906萬元、每張平均損益則為+912元。
開盤價
151.5
收盤價
150
當日範圍
147 - 153.5
成交張數
56,299
開盤價(昨)
145.5
收盤價(昨)
152
昨日範圍
145 - 152
成交張數(昨)
78,876
成交金額
84.71億
成交金額(昨)
117.90億
52週範圍
70.4 - 176.5
發行股數
15億
市值
2295億
現股當沖－歷史逐日資訊
開盤價
151.5
收盤價
150
成交張數
56,299
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(%) | ||||||
| 2025/08/28 | 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 |
| 2025/07/17 | 133.5 | -2 | -1.48 | 59,691 | 802,901.31 | 31,995 | 53.6 | 430,266.45 | 53.59 | 430,728.05 | 53.65 | +461.6 | +144.27 | 72 | 0.12 |
| 2025/07/16 | 135.5 | +3.5 | +2.65 | 178,875 | 2,433,166.11 | 118,905 | 66.47 | 1,612,887.25 | 66.29 | 1,621,205.35 | 66.63 | +8,318.1 | +699.56 | 381 | 0.21 |
| 2025/07/15 | 132 | +12 | +10 | 96,096 | 1,232,966.16 | 42,411 | 44.13 | 536,677.65 | 43.53 | 541,327.85 | 43.9 | +4,650.2 | +1,096.46 | 85 | 0.09 |
| 2025/07/14 | 120 | -4 | -3.23 | 24,232 | 292,068.17 | 9,195 | 37.95 | 110,761.75 | 37.92 | 111,006.4 | 38.01 | +244.65 | +266.07 | 10 | 0.04 |
| 2025/07/11 | 124 | -1.5 | -1.2 | 24,649 | 309,074.05 | 5,785 | 23.47 | 72,915.05 | 23.59 | 72,273.55 | 23.38 | -641.5 | -1,108.9 | 302 | 1.23 |
| 2025/07/10 | 125.5 | +3 | +3.72 | 68,131 | 854,124.39 | 23,493 | 34.48 | 293,895.7 | 34.41 | 295,585.9 | 34.61 | +1,690.2 | +719.45 | 1,225 | 1.8 |
| 2025/07/09 | 122.5 | +6.5 | +5.6 | 55,036 | 668,298.69 | 19,419 | 35.28 | 234,965.9 | 35.16 | 236,677.9 | 35.41 | +1,712 | +881.61 | 0 | 0 |
| 2025/07/08 | 116 | +1 | +0.87 | 11,352 | 130,673.11 | 2,948 | 25.97 | 33,828.65 | 25.89 | 33,985.5 | 26.01 | +156.85 | +532.06 | 0 | 0 |
| 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 |
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。
