3037
140.5
TWD-4.00 (-2.77%)
2024.10.04收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2024/10/04) 當沖狀況。整體成交張數為5,481張，佔整體市場成交張數的31.76%。當日現股當沖之總損益為+43.65萬元、每張平均損益則為+80元。
開盤價
144
收盤價
140.5
當日範圍
140 - 144
成交張數
17,256
開盤價(昨)
145
收盤價(昨)
144.5
昨日範圍
143 - 146
成交張數(昨)
9,207
成交金額
24.42億
成交金額(昨)
13.30億
52週範圍
138 - 215.5
發行股數
15億
市值
2143億
現股當沖－歷史逐日資訊
開盤價
144
收盤價
140.5
成交張數
17,256
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(%) | ||||||
| 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 |
| 07/19 | 192.5 | -12.5 | -6.1 | 51,796 | 1,017,366.31 | 23,012 | 44.43 | 452,905.65 | 44.52 | 452,662.3 | 44.49 | -243.35 | -105.75 | 40 | 0.08 |
| 07/18 | 205 | -10.5 | -4.87 | 59,563 | 1,244,156.74 | 30,368 | 50.98 | 635,797.45 | 51.1 | 636,850.3 | 51.19 | +1,052.85 | +346.7 | 103 | 0.17 |
| 07/17 | 215.5 | +17.5 | +8.84 | 76,796 | 1,613,944.86 | 38,220 | 49.77 | 796,253.3 | 49.34 | 804,349.45 | 49.84 | +8,096.15 | +2,118.3 | 137 | 0.18 |
| 07/16 | 198 | +7 | +3.66 | 39,619 | 781,836.71 | 14,638 | 36.95 | 287,791.95 | 36.81 | 288,809.35 | 36.94 | +1,017.4 | +695.04 | 18 | 0.05 |
| 07/15 | 191 | +1 | +0.53 | 25,703 | 491,927.96 | 12,251 | 47.66 | 234,046.9 | 47.58 | 234,740.65 | 47.72 | +693.75 | +566.28 | 11 | 0.04 |
| 07/12 | 190 | +0.5 | +0.26 | 73,671 | 1,416,992.14 | 30,854 | 41.88 | 592,914.35 | 41.84 | 595,588.2 | 42.03 | +2,673.85 | +866.61 | 967 | 1.31 |
| 07/11 | 189.5 | +17 | +9.86 | 68,015 | 1,263,781.17 | 13,957 | 20.52 | 256,418.3 | 20.29 | 260,026.15 | 20.58 | +3,607.85 | +2,584.98 | 140 | 0.21 |
| 07/10 | 175.5 | -1.5 | -0.85 | 23,886 | 417,353.16 | 2,467 | 10.33 | 43,074.7 | 10.32 | 43,144.7 | 10.34 | +70 | +283.75 | 0 | 0 |
| 07/09 | 177 | -4 | -2.21 | 13,867 | 247,041.73 | 1,364 | 9.84 | 24,355.85 | 9.86 | 24,277.4 | 9.83 | -78.45 | -575.15 | 0 | 0 |
| 07/08 | 181 | +2.5 | +1.4 | 8,232 | 148,494.7 | 1,405 | 17.07 | 25,275.35 | 17.02 | 25,372.75 | 17.09 | +97.4 | +693.24 | 0 | 0 |
| 07/05 | 178.5 | -3 | -1.65 | 14,630 | 262,505.68 | 2,609 | 17.83 | 46,911.8 | 17.87 | 47,012.1 | 17.91 | +100.3 | +384.44 | 0 | 0 |
| 07/04 | 181.5 | -1.5 | -0.82 | 20,719 | 379,440.07 | 6,345 | 30.62 | 116,437.6 | 30.69 | 116,526.8 | 30.71 | +89.2 | +140.58 | 3 | 0.01 |
| 07/03 | 183 | +4.5 | +2.52 | 8,802 | 159,932.48 | 2,430 | 27.61 | 44,081.3 | 27.56 | 44,219.4 | 27.65 | +138.1 | +568.31 | 0 | 0 |
| 07/02 | 178.5 | -1 | -0.56 | 9,714 | 173,541.98 | 3,196 | 32.9 | 57,147.6 | 32.93 | 57,160.8 | 32.94 | +13.2 | +41.3 | 2 | 0.02 |
| 07/01 | 179.5 | -0.5 | -0.28 | 5,934 | 106,786.87 | 1,707 | 28.77 | 30,677.9 | 28.73 | 30,726.95 | 28.77 | +49.05 | +287.35 | 0 | 0 |
| 06/28 | 180 | +1.5 | +0.84 | 15,061 | 270,859.74 | 1,730 | 11.49 | 31,069.85 | 11.47 | 31,074 | 11.47 | +4.15 | +23.99 | 0 | 0 |
| 06/27 | 178.5 | -1.5 | -0.83 | 12,210 | 217,785.41 | 3,582 | 29.34 | 63,887.95 | 29.34 | 63,909.35 | 29.35 | +21.4 | +59.74 | 9 | 0.07 |
| 06/26 | 180 | +0 | +0 | 13,898 | 251,424.24 | 3,573 | 25.71 | 64,700.9 | 25.73 | 64,720.05 | 25.74 | +19.15 | +53.6 | 7 | 0.05 |
| 06/25 | 180 | -6 | -3.23 | 27,195 | 492,433.56 | 4,630 | 17.02 | 83,962.45 | 17.05 | 84,256.65 | 17.11 | +294.2 | +635.42 | 3 | 0.01 |
| 06/24 | 186 | -1 | -0.53 | 6,958 | 129,364.94 | 2,183 | 31.37 | 40,533.75 | 31.33 | 40,622 | 31.4 | +88.25 | +404.26 | 2 | 0.03 |
| 06/21 | 187 | -3.5 | -1.84 | 11,870 | 222,002.77 | 3,364 | 28.34 | 62,854.35 | 28.31 | 62,927.3 | 28.35 | +72.95 | +216.85 | 3 | 0.03 |
| 06/20 | 190.5 | +1.5 | +0.79 | 5,901 | 112,629.89 | 1,289 | 21.84 | 24,600.9 | 21.84 | 24,612 | 21.85 | +11.1 | +86.11 | 1 | 0.02 |
| 06/19 | 189 | -1 | -0.53 | 12,196 | 233,681.93 | 4,768 | 39.09 | 91,528.5 | 39.17 | 91,448.85 | 39.13 | -79.65 | -167.05 | 3 | 0.02 |
| 06/18 | 190 | +6 | +3.26 | 14,937 | 282,025 | 3,332 | 22.31 | 62,533.15 | 22.17 | 62,881.5 | 22.3 | +348.35 | +1,045.47 | 1 | 0.01 |
| 06/17 | 184 | +1.5 | +0.82 | 5,102 | 93,756.13 | 1,208 | 23.67 | 22,172.45 | 23.65 | 22,188.15 | 23.67 | +15.7 | +129.97 | 1 | 0.02 |
| 06/14 | 182.5 | -1.5 | -0.82 | 10,690 | 195,766.18 | 2,139 | 20.01 | 39,154.2 | 20 | 39,265.8 | 20.06 | +111.6 | +521.74 | 1 | 0.01 |
| 06/13 | 184 | -1.5 | -0.81 | 10,277 | 190,679.2 | 3,043 | 29.61 | 56,615.7 | 29.69 | 56,532.9 | 29.65 | -82.8 | -272.1 | 5 | 0.05 |
| 06/12 | 185.5 | +3 | +1.64 | 10,500 | 195,037.15 | 3,622 | 34.5 | 67,284.6 | 34.5 | 67,468.1 | 34.59 | +183.5 | +506.63 | 6 | 0.06 |
| 06/11 | 182.5 | -1.5 | -0.82 | 6,573 | 120,481.92 | 2,015 | 30.65 | 37,007.1 | 30.72 | 36,981.15 | 30.69 | -25.95 | -128.78 | 0 | 0 |
| 06/07 | 184 | -3.5 | -1.87 | 11,162 | 207,141.45 | 2,668 | 23.9 | 49,655.5 | 23.97 | 49,813.3 | 24.05 | +157.8 | +591.45 | 1 | 0.01 |
| 06/06 | 187.5 | +2 | +1.08 | 8,552 | 161,914.82 | 3,813 | 44.59 | 72,155.5 | 44.56 | 72,197.1 | 44.59 | +41.6 | +109.1 | 1 | 0.01 |
| 06/05 | 185.5 | -2 | -1.07 | 5,690 | 105,756.67 | 1,711 | 30.07 | 31,841.9 | 30.11 | 31,867.75 | 30.13 | +25.85 | +151.08 | 0 | 0 |
| 06/04 | 187.5 | -1 | -0.53 | 10,223 | 192,458.31 | 4,452 | 43.55 | 83,758.9 | 43.52 | 83,886 | 43.59 | +127.1 | +285.49 | 6 | 0.06 |
| 06/03 | 188.5 | +6 | +3.29 | 12,463 | 237,177.02 | 4,448 | 35.69 | 84,306.5 | 35.55 | 84,721.8 | 35.72 | +415.3 | +933.68 | 8 | 0.06 |
| 05/31 | 182.5 | -5 | -2.67 | 16,978 | 313,848.66 | 3,066 | 18.06 | 56,905.25 | 18.13 | 57,171.05 | 18.22 | +265.8 | +866.93 | 7 | 0.04 |
| 05/30 | 187.5 | -3.5 | -1.83 | 10,607 | 199,346.73 | 4,365 | 41.15 | 81,953.8 | 41.11 | 82,161.35 | 41.22 | +207.55 | +475.49 | 8 | 0.08 |
| 05/29 | 191 | -1 | -0.52 | 35,819 | 704,887.05 | 18,438 | 51.48 | 363,208.05 | 51.53 | 362,574.8 | 51.44 | -633.25 | -343.45 | 37 | 0.1 |
| 05/28 | 192 | +0 | +0 | 7,265 | 138,620.65 | 2,153 | 29.64 | 40,976.75 | 29.56 | 41,086.2 | 29.64 | +109.45 | +508.36 | 2 | 0.03 |
| 05/27 | 192 | +3 | +1.59 | 12,160 | 232,241.8 | 3,106 | 25.54 | 59,171.9 | 25.48 | 59,325 | 25.54 | +153.1 | +492.92 | 1 | 0.01 |
| 05/24 | 189 | -2 | -1.05 | 6,951 | 131,079.77 | 2,838 | 40.83 | 53,509.75 | 40.82 | 53,578.1 | 40.87 | +68.35 | +240.84 | 4 | 0.06 |
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。
