3037
149
TWD+0.50 (0.34%)
2024.12.03收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2024/12/03) 當沖狀況。整體成交張數為4,569張，佔整體市場成交張數的38.05%。當日現股當沖之總損益為+46.75萬元、每張平均損益則為+102元。
開盤價
151
收盤價
149
當日範圍
148.5 - 153
成交張數
12,007
開盤價(昨)
151
收盤價(昨)
148.5
昨日範圍
148.5 - 151.5
成交張數(昨)
8,956
成交金額
18.03億
成交金額(昨)
13.39億
52週範圍
137 - 215.5
發行股數
15億
市值
2272億
現股當沖－歷史逐日資訊
開盤價
151
收盤價
149
成交張數
12,007
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(%) | ||||||
| 12/03 | 149 | +0.5 | +0.34 | 12,007 | 180,277.5 | 4,569 | 38.05 | 68,693.35 | 38.1 | 68,740.1 | 38.13 | +46.75 | +102.32 | 3 | 0.02 |
| 12/02 | 148.5 | -0.5 | -0.34 | 8,956 | 133,904.7 | 2,555 | 28.53 | 38,206.7 | 28.53 | 38,241 | 28.56 | +34.3 | +134.25 | 2 | 0.02 |
| 11/29 | 149 | +2 | +1.36 | 10,491 | 155,652.87 | 4,048 | 38.59 | 59,784.35 | 38.41 | 60,103.9 | 38.61 | +319.55 | +789.4 | 8 | 0.08 |
| 11/28 | 147 | -3 | -2 | 25,955 | 380,808.12 | 8,435 | 32.5 | 123,768.4 | 32.5 | 123,813.75 | 32.51 | +45.35 | +53.76 | 10 | 0.04 |
| 11/27 | 150 | -8.5 | -5.36 | 21,475 | 330,100.55 | 5,114 | 23.81 | 78,413.35 | 23.75 | 78,921.7 | 23.91 | +508.35 | +994.04 | 19 | 0.09 |
| 11/26 | 158.5 | -0.5 | -0.31 | 10,666 | 170,007.49 | 5,023 | 47.09 | 80,058.7 | 47.09 | 80,030.3 | 47.07 | -28.4 | -56.54 | 7 | 0.07 |
| 11/25 | 159 | -2 | -1.24 | 12,937 | 208,767.1 | 3,027 | 23.4 | 48,813.4 | 23.38 | 49,068.55 | 23.5 | +255.15 | +842.91 | 4 | 0.03 |
| 11/22 | 161 | +0.5 | +0.31 | 9,591 | 154,771.3 | 3,431 | 35.77 | 55,367.9 | 35.77 | 55,393.3 | 35.79 | +25.4 | +74.03 | 8 | 0.08 |
| 11/21 | 160.5 | +3 | +1.9 | 10,808 | 172,367.39 | 4,188 | 38.75 | 66,469 | 38.56 | 66,801.75 | 38.76 | +332.75 | +794.53 | 15 | 0.14 |
| 11/20 | 157.5 | -2 | -1.25 | 9,947 | 157,665.98 | 4,011 | 40.33 | 63,671.55 | 40.38 | 63,605.15 | 40.34 | -66.4 | -165.54 | 7 | 0.07 |
| 11/19 | 159.5 | +0.5 | +0.31 | 9,144 | 146,366.6 | 3,925 | 42.93 | 62,849.15 | 42.94 | 62,865.3 | 42.95 | +16.15 | +41.15 | 9 | 0.1 |
| 11/18 | 159 | -4.5 | -2.75 | 18,094 | 286,791.2 | 7,679 | 42.44 | 121,749.9 | 42.45 | 121,943.95 | 42.52 | +194.05 | +252.7 | 19 | 0.11 |
| 11/15 | 163.5 | -2.5 | -1.51 | 12,162 | 199,932.8 | 4,572 | 37.59 | 75,280.05 | 37.65 | 75,205.7 | 37.62 | -74.35 | -162.62 | 16 | 0.13 |
| 11/14 | 166 | -3.5 | -2.06 | 14,952 | 248,973.17 | 7,109 | 47.54 | 118,557.75 | 47.62 | 118,435.65 | 47.57 | -122.1 | -171.75 | 4 | 0.03 |
| 11/13 | 169.5 | +2 | +1.19 | 20,879 | 351,658.13 | 9,327 | 44.67 | 156,541.4 | 44.52 | 157,172.7 | 44.69 | +631.3 | +676.85 | 16 | 0.08 |
| 11/12 | 167.5 | -3 | -1.76 | 18,870 | 318,359.52 | 6,654 | 35.26 | 112,186.1 | 35.24 | 112,504.65 | 35.34 | +318.55 | +478.73 | 10 | 0.05 |
| 11/11 | 170.5 | -3.5 | -2.01 | 16,041 | 274,398.5 | 4,404 | 27.45 | 75,387.45 | 27.47 | 75,521.1 | 27.52 | +133.65 | +303.47 | 7 | 0.04 |
| 11/08 | 174 | -2.5 | -1.42 | 35,814 | 630,835.29 | 10,831 | 30.24 | 190,718.35 | 30.23 | 190,995.35 | 30.28 | +277 | +255.75 | 24 | 0.07 |
| 11/07 | 176.5 | +10.5 | +6.33 | 53,432 | 927,155.44 | 23,134 | 43.3 | 399,370.55 | 43.07 | 401,192.5 | 43.27 | +1,821.95 | +787.56 | 20 | 0.04 |
| 11/06 | 166 | +1 | +0.61 | 11,715 | 194,841.56 | 4,788 | 40.87 | 79,555.1 | 40.83 | 79,645.55 | 40.88 | +90.45 | +188.91 | 9 | 0.08 |
| 11/05 | 165 | +1.5 | +0.92 | 18,447 | 305,696.21 | 7,071 | 38.33 | 116,944.05 | 38.25 | 117,084.4 | 38.3 | +140.35 | +198.49 | 12 | 0.07 |
| 11/04 | 163.5 | -2.5 | -1.51 | 19,924 | 327,235.08 | 10,156 | 50.97 | 166,713.85 | 50.95 | 166,984.55 | 51.03 | +270.7 | +266.54 | 5 | 0.03 |
| 11/01 | 166 | +4.5 | +2.79 | 32,368 | 524,383.96 | 16,457 | 50.84 | 265,003.15 | 50.54 | 266,445.05 | 50.81 | +1,441.9 | +876.16 | 24 | 0.07 |
| 10/30 | 161.5 | -2 | -1.22 | 44,862 | 724,438.24 | 27,479 | 61.25 | 442,099.35 | 61.03 | 444,935.45 | 61.42 | +2,836.1 | +1,032.1 | 41 | 0.09 |
| 10/29 | 163.5 | -2.5 | -1.51 | 24,514 | 398,193.98 | 10,576 | 43.14 | 171,723.15 | 43.13 | 171,962.85 | 43.19 | +239.7 | +226.65 | 5 | 0.02 |
| 10/28 | 166 | +0 | +0 | 29,840 | 490,827.06 | 12,574 | 42.14 | 206,598.85 | 42.09 | 207,298.1 | 42.23 | +699.25 | +556.11 | 11 | 0.04 |
| 10/25 | 166 | +4.5 | +2.79 | 25,736 | 423,077.17 | 12,034 | 46.76 | 197,693.25 | 46.73 | 197,847.6 | 46.76 | +154.35 | +128.26 | 23 | 0.09 |
| 10/24 | 161.5 | -6 | -3.58 | 33,665 | 552,896.53 | 12,107 | 35.96 | 198,847.1 | 35.96 | 199,301.1 | 36.05 | +454 | +374.99 | 17 | 0.05 |
| 10/23 | 167.5 | +4 | +2.45 | 68,085 | 1,136,315.89 | 32,564 | 47.83 | 543,257.7 | 47.81 | 544,105.7 | 47.88 | +848 | +260.41 | 58 | 0.09 |
| 10/22 | 163.5 | +12 | +7.92 | 78,605 | 1,276,954.08 | 37,865 | 48.17 | 613,324.9 | 48.03 | 616,833.15 | 48.31 | +3,508.25 | +926.52 | 87 | 0.11 |
| 10/21 | 151.5 | +7 | +4.84 | 39,756 | 600,590.67 | 13,812 | 34.74 | 208,011.3 | 34.63 | 209,151.55 | 34.82 | +1,140.25 | +825.55 | 37 | 0.09 |
| 10/18 | 144.5 | -2.5 | -1.7 | 16,944 | 247,952.49 | 5,806 | 34.27 | 85,023.25 | 34.29 | 85,007.3 | 34.28 | -15.95 | -27.47 | 6 | 0.04 |
| 10/17 | 147 | +4.5 | +3.16 | 24,955 | 368,422.73 | 12,338 | 49.44 | 182,069.35 | 49.42 | 182,053.8 | 49.41 | -15.55 | -12.6 | 22 | 0.09 |
| 10/16 | 142.5 | -2.5 | -1.72 | 13,236 | 189,330.64 | 4,095 | 30.94 | 58,510.75 | 30.9 | 58,597.45 | 30.95 | +86.7 | +211.72 | 0 | 0 |
| 10/15 | 145 | +1.5 | +1.05 | 11,120 | 160,444.69 | 3,174 | 28.54 | 45,738.7 | 28.51 | 45,825.2 | 28.56 | +86.5 | +272.53 | 17 | 0.15 |
| 10/14 | 143.5 | +2.5 | +1.77 | 8,013 | 114,279.84 | 2,097 | 26.17 | 29,865.6 | 26.13 | 29,930.6 | 26.19 | +65 | +309.97 | 4 | 0.05 |
| 10/11 | 141 | -1.5 | -1.05 | 13,305 | 188,752.85 | 4,245 | 31.91 | 60,237.5 | 31.91 | 60,379.3 | 31.99 | +141.8 | +334.04 | 2 | 0.02 |
| 10/09 | 142.5 | +5.5 | +4.01 | 21,627 | 309,553.14 | 8,534 | 39.46 | 121,779.35 | 39.34 | 122,227.2 | 39.49 | +447.85 | +524.78 | 14 | 0.06 |
| 10/08 | 137 | -4.5 | -3.18 | 19,032 | 262,360.46 | 3,469 | 18.23 | 47,962.25 | 18.28 | 47,943.05 | 18.27 | -19.2 | -55.35 | 3 | 0.02 |
| 10/07 | 141.5 | +1 | +0.71 | 14,518 | 204,519.4 | 4,265 | 29.38 | 60,058.6 | 29.37 | 60,123.9 | 29.4 | +65.3 | +153.11 | 3 | 0.02 |
| 10/04 | 140.5 | -4 | -2.77 | 17,256 | 244,233.29 | 5,481 | 31.76 | 77,628.9 | 31.78 | 77,672.55 | 31.8 | +43.65 | +79.64 | 1 | 0.01 |
| 10/01 | 144.5 | +0.5 | +0.35 | 9,207 | 133,005.3 | 2,743 | 29.79 | 39,661.3 | 29.82 | 39,671.85 | 29.83 | +10.55 | +38.46 | 4 | 0.04 |
| 09/30 | 144 | -5 | -3.36 | 18,645 | 272,422.29 | 4,472 | 23.98 | 65,636 | 24.09 | 65,655.25 | 24.1 | +19.25 | +43.05 | 2 | 0.01 |
| 09/27 | 149 | +2.5 | +1.71 | 35,877 | 543,948.29 | 19,574 | 54.56 | 296,800.3 | 54.56 | 297,244.3 | 54.65 | +444 | +226.83 | 32 | 0.09 |
| 09/26 | 146.5 | +0 | +0 | 18,714 | 276,507.09 | 7,034 | 37.59 | 103,872 | 37.57 | 104,184.85 | 37.68 | +312.85 | +444.77 | 19 | 0.1 |
| 09/25 | 146.5 | +1.5 | +1.03 | 13,199 | 194,998.03 | 4,202 | 31.84 | 62,050.25 | 31.82 | 62,084.3 | 31.84 | +34.05 | +81.03 | 4 | 0.03 |
| 09/24 | 145 | -4.5 | -3.01 | 12,260 | 178,542.13 | 3,523 | 28.74 | 51,338.65 | 28.75 | 51,441.3 | 28.81 | +102.65 | +291.37 | 7 | 0.06 |
| 09/23 | 149.5 | +2.5 | +1.7 | 7,395 | 109,793.76 | 2,679 | 36.23 | 39,665.85 | 36.13 | 39,781.15 | 36.23 | +115.3 | +430.38 | 0 | 0 |
| 09/20 | 147 | +0 | +0 | 14,812 | 220,656.87 | 5,483 | 37.02 | 81,780.6 | 37.06 | 81,802.7 | 37.07 | +22.1 | +40.31 | 4 | 0.03 |
| 09/19 | 147 | +4 | +2.8 | 14,103 | 204,342.06 | 4,058 | 28.77 | 58,294.5 | 28.53 | 58,843.1 | 28.8 | +548.6 | +1,351.9 | 10 | 0.07 |
| 09/18 | 143 | -3.5 | -2.39 | 11,603 | 167,499.91 | 3,407 | 29.36 | 49,180.2 | 29.36 | 49,288.2 | 29.43 | +108 | +316.99 | 2 | 0.02 |
| 09/16 | 146.5 | -1 | -0.68 | 8,306 | 121,980.17 | 2,406 | 28.97 | 35,325.4 | 28.96 | 35,421.35 | 29.04 | +95.95 | +398.79 | 1 | 0.01 |
| 09/13 | 147.5 | +1.5 | +1.03 | 12,353 | 182,336.26 | 5,106 | 41.33 | 75,176.2 | 41.23 | 75,350.35 | 41.32 | +174.15 | +341.07 | 14 | 0.11 |
| 09/12 | 146 | +8 | +5.8 | 14,074 | 204,243.88 | 3,499 | 24.86 | 50,601.45 | 24.78 | 50,790.15 | 24.87 | +188.7 | +539.3 | 3 | 0.02 |
| 09/11 | 138 | -1.5 | -1.08 | 9,730 | 134,962.88 | 3,197 | 32.86 | 44,399.75 | 32.9 | 44,386.9 | 32.89 | -12.85 | -40.19 | 1 | 0.01 |
| 09/10 | 139.5 | -2.5 | -1.76 | 17,557 | 247,522.16 | 6,689 | 38.1 | 94,473.55 | 38.17 | 94,533.15 | 38.19 | +59.6 | +89.1 | 19 | 0.11 |
| 09/09 | 142 | -0.5 | -0.35 | 9,589 | 136,008.73 | 3,206 | 33.43 | 45,413.4 | 33.39 | 45,500.1 | 33.45 | +86.7 | +270.43 | 6 | 0.06 |
| 09/06 | 142.5 | +0.5 | +0.35 | 11,313 | 161,636.62 | 3,003 | 26.54 | 42,887.1 | 26.53 | 42,926.4 | 26.56 | +39.3 | +130.87 | 3 | 0.03 |
| 09/05 | 142 | -1 | -0.7 | 20,258 | 290,412 | 8,816 | 43.52 | 126,280.95 | 43.48 | 126,571.6 | 43.58 | +290.65 | +329.68 | 13 | 0.06 |
| 09/04 | 143 | -13.5 | -8.63 | 39,367 | 570,088.68 | 12,216 | 31.03 | 176,912.1 | 31.03 | 177,040.5 | 31.05 | +128.4 | +105.11 | 18 | 0.05 |
| 09/03 | 156.5 | -6 | -3.69 | 20,845 | 331,456.05 | 5,442 | 26.11 | 86,792.3 | 26.19 | 86,687.4 | 26.15 | -104.9 | -192.76 | 2 | 0.01 |
| 09/02 | 162.5 | -1 | -0.61 | 13,457 | 219,499.98 | 6,327 | 47.02 | 103,185.7 | 47.01 | 103,287.15 | 47.06 | +101.45 | +160.34 | 7 | 0.05 |
| 08/30 | 163.5 | -1 | -0.61 | 28,758 | 477,729.79 | 12,567 | 43.7 | 208,995.7 | 43.75 | 209,305.5 | 43.81 | +309.8 | +246.52 | 16 | 0.06 |
| 08/29 | 164.5 | +5.5 | +3.46 | 22,630 | 367,945.06 | 10,327 | 45.63 | 166,970.55 | 45.38 | 167,530.95 | 45.53 | +560.4 | +542.66 | 28 | 0.12 |
| 08/28 | 159 | -1 | -0.62 | 7,164 | 113,729.29 | 2,744 | 38.3 | 43,580.6 | 38.32 | 43,614.5 | 38.35 | +33.9 | +123.54 | 2 | 0.03 |
| 08/27 | 160 | -0.5 | -0.31 | 8,227 | 130,607.35 | 3,347 | 40.68 | 53,070.9 | 40.63 | 53,230.25 | 40.76 | +159.35 | +476.1 | 12 | 0.15 |
| 08/26 | 160.5 | -2 | -1.23 | 10,208 | 165,149.36 | 3,886 | 38.07 | 62,915.8 | 38.1 | 62,906.25 | 38.09 | -9.55 | -24.58 | 6 | 0.06 |
| 08/23 | 162.5 | +1 | +0.62 | 18,978 | 304,303.84 | 9,663 | 50.92 | 154,601.15 | 50.8 | 155,231.15 | 51.01 | +630 | +651.97 | 12 | 0.06 |
| 08/22 | 161.5 | +8.5 | +5.56 | 33,538 | 539,440.64 | 15,695 | 46.8 | 251,642.6 | 46.65 | 253,466.6 | 46.99 | +1,824 | +1,162.15 | 45 | 0.13 |
| 08/21 | 153 | -5 | -3.16 | 19,537 | 301,904.78 | 4,819 | 24.67 | 74,482.55 | 24.67 | 74,507.55 | 24.68 | +25 | +51.88 | 4 | 0.02 |
| 08/20 | 158 | -0.5 | -0.32 | 8,919 | 142,002.12 | 2,609 | 29.25 | 41,536.4 | 29.25 | 41,548.8 | 29.26 | +12.4 | +47.53 | 2 | 0.02 |
| 08/19 | 158.5 | -1 | -0.63 | 12,801 | 202,532.88 | 4,468 | 34.9 | 70,616.75 | 34.87 | 70,711.2 | 34.91 | +94.45 | +211.39 | 6 | 0.05 |
| 08/16 | 159.5 | +2.5 | +1.59 | 15,870 | 255,210.77 | 7,168 | 45.17 | 115,338 | 45.19 | 115,210.65 | 45.14 | -127.35 | -177.66 | 16 | 0.1 |
| 08/15 | 157 | -2.5 | -1.57 | 10,819 | 170,858.46 | 4,799 | 44.36 | 75,946.05 | 44.45 | 75,813.25 | 44.37 | -132.8 | -276.72 | 2 | 0.02 |
| 08/14 | 159.5 | +2 | +1.27 | 20,053 | 319,459.64 | 8,700 | 43.39 | 138,729.3 | 43.43 | 138,745.6 | 43.43 | +16.3 | +18.74 | 47 | 0.23 |
| 08/13 | 157.5 | -0.5 | -0.32 | 19,614 | 311,625.15 | 9,472 | 48.29 | 150,562.6 | 48.32 | 150,667.65 | 48.35 | +105.05 | +110.91 | 17 | 0.09 |
| 08/12 | 158 | +10 | +6.76 | 30,661 | 483,643.82 | 14,545 | 47.44 | 228,281.9 | 47.2 | 230,387.3 | 47.64 | +2,105.4 | +1,447.51 | 40 | 0.13 |
| 08/09 | 148 | +4 | +2.78 | 47,800 | 713,697.53 | 20,546 | 42.98 | 305,934.8 | 42.87 | 307,012.95 | 43.02 | +1,078.15 | +524.75 | 39 | 0.08 |
| 08/08 | 144 | -4.5 | -3.03 | 22,190 | 318,685.82 | 9,759 | 43.98 | 140,067.5 | 43.95 | 140,369.2 | 44.05 | +301.7 | +309.15 | 21 | 0.09 |
| 08/07 | 148.5 | +8 | +5.69 | 41,218 | 605,706.09 | 17,043 | 41.35 | 249,000.3 | 41.11 | 250,913.6 | 41.42 | +1,913.3 | +1,122.63 | 25 | 0.06 |
| 08/06 | 140.5 | -9 | -6.02 | 57,903 | 821,078.67 | 26,150 | 45.16 | 369,609.5 | 45.02 | 371,091.65 | 45.2 | +1,482.15 | +566.79 | 0 | 0 |
| 08/05 | 149.5 | -16.5 | -9.94 | 29,214 | 438,800.45 | 9,060 | 31.01 | 136,159.9 | 31.03 | 136,046.15 | 31 | -113.75 | -125.55 | 9 | 0.03 |
| 08/02 | 166 | -17 | -9.29 | 55,829 | 951,418.07 | 20,993 | 37.6 | 357,420.3 | 37.57 | 358,872.6 | 37.72 | +1,452.3 | +691.8 | 31 | 0.06 |
| 08/01 | 183 | +3.5 | +1.95 | 36,655 | 679,545.91 | 21,671 | 59.12 | 401,400.05 | 59.07 | 401,804.85 | 59.13 | +404.8 | +186.79 | 55 | 0.15 |
| 07/31 | 179.5 | -4 | -2.18 | 35,950 | 638,585.2 | 19,075 | 53.06 | 338,341.4 | 52.98 | 339,369.85 | 53.14 | +1,028.45 | +539.16 | 36 | 0.1 |
| 07/30 | 183.5 | +2.5 | +1.38 | 24,170 | 434,839.02 | 12,317 | 50.96 | 221,037.2 | 50.83 | 222,159.5 | 51.09 | +1,122.3 | +911.18 | 42 | 0.17 |
| 07/29 | 181 | -10 | -5.24 | 27,088 | 505,327.53 | 11,543 | 42.61 | 216,233.35 | 42.79 | 215,964.3 | 42.74 | -269.05 | -233.08 | 22 | 0.08 |
| 07/26 | 191 | -3.5 | -1.8 | 25,977 | 491,543.56 | 12,201 | 46.97 | 230,581.15 | 46.91 | 231,149.75 | 47.03 | +568.6 | +466.03 | 22 | 0.08 |
| 07/23 | 194.5 | +4 | +2.1 | 42,980 | 847,666.74 | 22,655 | 52.71 | 447,293.25 | 52.77 | 447,040.45 | 52.74 | -252.8 | -111.59 | 51 | 0.12 |
| 07/22 | 190.5 | -2 | -1.04 | 34,896 | 671,632.96 | 17,835 | 51.11 | 343,616.65 | 51.16 | 343,804.2 | 51.19 | +187.55 | +105.16 | 37 | 0.11 |
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。
