3037
163.5
TWD+7.50 (4.81%)
2025.10.27收盤
欣興－現股當沖
欣興最新現股當沖狀況
整理欣興最新(2025/10/27) 當沖狀況。整體成交張數為10,724張，佔整體市場成交張數的39.68%。當日現股當沖之總損益為+50.3萬元、每張平均損益則為+47元。
開盤價
161.5
收盤價
163.5
當日範圍
161 - 165.5
成交張數
27,029
開盤價(昨)
157.5
收盤價(昨)
156
昨日範圍
155 - 160
成交張數(昨)
14,104
成交金額
44.19億
成交金額(昨)
22.15億
52週範圍
70.4 - 176.5
發行股數
15億
市值
2501億
現股當沖－歷史逐日資訊
開盤價
161.5
收盤價
163.5
成交張數
27,029
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(%) | ||||||
| 2025/10/27 | 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 |
| 2025/09/04 | 133.5 | +1 | +0.75 | 18,639 | 249,570.42 | 5,904 | 31.68 | 78,983.2 | 31.65 | 79,157.45 | 31.72 | +174.25 | +295.14 | 3 | 0.02 |
| 2025/09/03 | 132.5 | +1.5 | +1.15 | 15,310 | 202,329.86 | 4,457 | 29.11 | 58,865.95 | 29.09 | 58,897.75 | 29.11 | +31.8 | +71.35 | 3 | 0.02 |
| 2025/09/02 | 131 | -3.5 | -2.6 | 30,783 | 405,219.13 | 9,463 | 30.74 | 124,621 | 30.75 | 124,965.15 | 30.84 | +344.15 | +363.68 | 11 | 0.04 |
| 2025/09/01 | 134.5 | -10 | -6.92 | 45,628 | 625,410.35 | 13,607 | 29.82 | 186,687.8 | 29.85 | 187,714.55 | 30.01 | +1,026.75 | +754.57 | 9 | 0.02 |
| 2025/08/29 | 144.5 | -5.5 | -3.67 | 45,479 | 670,837.8 | 15,587 | 34.27 | 231,039.9 | 34.44 | 230,497.35 | 34.36 | -542.55 | -348.08 | 11 | 0.02 |
| 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 |
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。
