3583
353
TWD+12.00 (3.52%)
2025.07.17收盤
辛耘－現股當沖
辛耘最新現股當沖狀況
整理辛耘最新(2025/07/16) 當沖狀況。整體成交張數為920張，佔整體市場成交張數的50.87%。當日現股當沖之總損益為-78.95萬元、每張平均損益則為-858元。
開盤價
345
收盤價
353
當日範圍
344 - 353
成交張數
1,765
開盤價(昨)
348.5
收盤價(昨)
341
昨日範圍
341 - 355
成交張數(昨)
1,809
成交金額
6.18億
成交金額(昨)
6.29億
52週範圍
204.5 - 506
發行股數
8033萬
市值
284億
現股當沖－歷史逐日資訊
開盤價
345
收盤價
353
成交張數
1,765
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(%) | ||||||
| 2025/07/17 | 353 | +12 | +3.52 | 1,765 | 61,788.86 | 630 | 35.7 | 21,987.4 | 35.58 | 22,040.95 | 35.67 | +53.55 | +850 | 0 | 0 |
| 2025/07/16 | 341 | -2 | -0.58 | 1,809 | 62,911.29 | 920 | 50.87 | 32,051.35 | 50.95 | 31,972.4 | 50.82 | -78.95 | -858.15 | 3 | 0.17 |
| 2025/07/15 | 343 | +9 | +2.69 | 739 | 25,183.01 | 253 | 34.24 | 8,596.75 | 34.14 | 8,623.8 | 34.24 | +27.05 | +1,069.17 | 0 | 0 |
| 2025/07/14 | 334 | -8 | -2.34 | 631 | 21,196.76 | 204 | 32.32 | 6,857.65 | 32.35 | 6,850.2 | 32.32 | -7.45 | -365.2 | 0 | 0 |
| 2025/07/11 | 342 | -4 | -1.16 | 1,006 | 34,789.79 | 378 | 37.59 | 13,096.9 | 37.65 | 13,083.6 | 37.61 | -13.3 | -351.85 | 0 | 0 |
| 2025/07/10 | 346 | -5.5 | -1.56 | 1,977 | 69,321.15 | 963 | 48.7 | 33,768.95 | 48.71 | 33,714.6 | 48.64 | -54.35 | -564.38 | 0 | 0 |
| 2025/07/09 | 351.5 | +13.5 | +3.99 | 1,244 | 43,392.26 | 536 | 43.07 | 18,626.6 | 42.93 | 18,678.8 | 43.05 | +52.2 | +973.88 | 0 | 0 |
| 2025/07/08 | 338 | +2 | +0.6 | 597 | 20,067.11 | 278 | 46.56 | 9,326.45 | 46.48 | 9,358.7 | 46.64 | +32.25 | +1,160.07 | 0 | 0 |
| 2025/07/07 | 336 | -5 | -1.47 | 516 | 17,322.08 | 226 | 43.81 | 7,590.55 | 43.82 | 7,596.45 | 43.85 | +5.9 | +261.06 | 0 | 0 |
| 2025/07/04 | 341 | -5.5 | -1.59 | 1,217 | 41,572.31 | 464 | 38.13 | 15,861.2 | 38.15 | 15,874.45 | 38.19 | +13.25 | +285.56 | 0 | 0 |
| 2025/07/03 | 346.5 | -3 | -0.86 | 1,356 | 47,735.53 | 652 | 48.07 | 22,964.05 | 48.11 | 22,923.6 | 48.02 | -40.45 | -620.4 | 1 | 0.07 |
| 2025/07/02 | 349.5 | -1 | -0.29 | 540 | 18,946.19 | 239 | 44.23 | 8,382.1 | 44.24 | 8,381.6 | 44.24 | -0.5 | -20.92 | 0 | 0 |
| 2025/07/01 | 350.5 | +5.5 | +1.59 | 1,052 | 37,086.33 | 353 | 33.55 | 12,482.5 | 33.66 | 12,441.7 | 33.55 | -40.8 | -1,155.81 | 22 | 2.09 |
| 2025/06/30 | 345 | -9 | -1.29 | 1,007 | 35,106.92 | 290 | 28.79 | 10,146.8 | 28.9 | 10,096.95 | 28.76 | -49.85 | -1,718.97 | 19 | 1.89 |
| 2025/06/27 | 354 | +0 | +0 | 1,349 | 48,180.95 | 340 | 25.2 | 12,226.75 | 25.38 | 12,071.35 | 25.05 | -155.4 | -4,570.59 | 0 | 0 |
| 2025/06/26 | 354 | -6 | -1.67 | 2,130 | 76,470.33 | 636 | 29.87 | 22,942.05 | 30 | 22,758.65 | 29.76 | -183.4 | -2,883.65 | 0 | 0 |
| 2025/06/25 | 360 | +8 | +2.27 | 4,450 | 161,440.42 | 227 | 5.1 | 1,875.38 | 1.16 | 1,872.26 | 1.16 | -3.12 | -137.44 | 0 | 0 |
| 2025/06/24 | 352 | +20 | +6.02 | 5,031 | 173,672.38 | 2,864 | 56.93 | 98,607.65 | 56.78 | 99,010.8 | 57.01 | +403.15 | +1,407.65 | 0 | 0 |
| 2025/06/23 | 332 | +6 | +1.84 | 1,885 | 62,062.26 | 1,077 | 57.14 | 35,344.25 | 56.95 | 35,471 | 57.15 | +126.75 | +1,176.88 | 1 | 0.05 |
| 2025/06/20 | 326 | -3 | -0.91 | 1,726 | 56,309.28 | 969 | 56.13 | 31,618.45 | 56.15 | 31,647.85 | 56.2 | +29.4 | +303.41 | 2 | 0.12 |
| 2025/06/19 | 329 | +4 | +1.23 | 1,345 | 43,959.25 | 639 | 47.51 | 20,877.2 | 47.49 | 20,881.1 | 47.5 | +3.9 | +61.03 | 1 | 0.07 |
| 2025/06/18 | 325 | -5 | -1.52 | 2,251 | 73,598.54 | 1,037 | 46.07 | 33,897.6 | 46.06 | 33,922.75 | 46.09 | +25.15 | +242.53 | 1 | 0.04 |
| 2025/06/17 | 330 | +12 | +3.77 | 4,868 | 163,862.68 | 2,805 | 57.62 | 94,631.7 | 57.75 | 94,430.75 | 57.63 | -200.95 | -716.4 | 4 | 0.08 |
| 2025/06/16 | 318 | +5 | +1.6 | 1,687 | 53,215.62 | 943 | 55.91 | 29,696.15 | 55.8 | 29,801.8 | 56 | +105.65 | +1,120.36 | 2 | 0.12 |
| 2025/06/13 | 313 | -2 | -0.63 | 1,923 | 60,551.22 | 1,005 | 52.27 | 31,661.8 | 52.29 | 31,700.5 | 52.35 | +38.7 | +385.07 | 3 | 0.16 |
| 2025/06/12 | 315 | +6 | +1.94 | 4,041 | 127,460.89 | 2,305 | 57.04 | 72,681.4 | 57.02 | 72,716.35 | 57.05 | +34.95 | +151.63 | 7 | 0.17 |
| 2025/06/11 | 309 | +4.5 | +1.48 | 1,854 | 56,684.2 | 875 | 47.21 | 26,758.7 | 47.21 | 26,779.25 | 47.24 | +20.55 | +234.86 | 1 | 0.05 |
| 2025/06/10 | 304.5 | +15.5 | +5.36 | 2,275 | 68,479.44 | 792 | 34.82 | 23,714.75 | 34.63 | 23,905.55 | 34.91 | +190.8 | +2,409.09 | 3 | 0.13 |
| 2025/06/09 | 289 | +0 | +0 | 493 | 14,259.44 | 265 | 53.74 | 7,666.7 | 53.77 | 7,673.2 | 53.81 | +6.5 | +245.28 | 0 | 0 |
| 2025/06/06 | 289 | +3 | +1.05 | 667 | 19,155.9 | 300 | 45 | 8,610.35 | 44.95 | 8,621.1 | 45 | +10.75 | +358.33 | 2 | 0.3 |
| 2025/06/05 | 286 | +0 | +0 | 1,192 | 34,629.55 | 665 | 55.78 | 19,335.05 | 55.83 | 19,308.9 | 55.76 | -26.15 | -393.23 | 0 | 0 |
| 2025/06/04 | 286 | +9 | +3.25 | 619 | 17,615.75 | 232 | 37.48 | 6,596.7 | 37.45 | 6,602.95 | 37.48 | +6.25 | +269.4 | 0 | 0 |
| 2025/06/03 | 277 | +2.5 | +0.91 | 448 | 12,481.64 | 190 | 42.39 | 5,286.3 | 42.35 | 5,292.35 | 42.4 | +6.05 | +318.42 | 0 | 0 |
| 2025/06/02 | 274.5 | -10.5 | -3.68 | 733 | 20,207.26 | 220 | 30.03 | 6,087.3 | 30.12 | 6,066.95 | 30.02 | -20.35 | -925 | 0 | 0 |
| 2025/05/29 | 285 | -5.5 | -1.89 | 701 | 20,196.75 | 278 | 39.65 | 8,027.7 | 39.75 | 8,019.85 | 39.71 | -7.85 | -282.37 | 0 | 0 |
| 2025/05/28 | 290.5 | -0.5 | -0.17 | 923 | 26,870.88 | 541 | 58.59 | 15,750.55 | 58.62 | 15,754 | 58.63 | +3.45 | +63.77 | 1 | 0.11 |
| 2025/05/27 | 291 | -1.5 | -0.51 | 890 | 26,127.27 | 450 | 50.57 | 13,227.5 | 50.63 | 13,220.25 | 50.6 | -7.25 | -161.11 | 2 | 0.22 |
| 2025/05/26 | 292.5 | -8.5 | -2.82 | 953 | 28,075.06 | 361 | 37.86 | 10,637.2 | 37.89 | 10,620.4 | 37.83 | -16.8 | -465.37 | 1 | 0.1 |
| 2025/05/23 | 301 | +1 | +0.33 | 4,428 | 133,499.21 | 2,836 | 64.04 | 85,493.05 | 64.04 | 85,492.9 | 64.04 | -0.15 | -0.53 | 2 | 0.05 |
| 2025/05/22 | 300 | +14.5 | +5.08 | 4,414 | 131,969.22 | 2,864 | 64.88 | 85,318.15 | 64.65 | 85,976.35 | 65.15 | +658.2 | +2,298.18 | 8 | 0.18 |
| 2025/05/21 | 285.5 | +5 | +1.78 | 728 | 20,757.91 | 337 | 46.32 | 9,595.85 | 46.23 | 9,610.35 | 46.3 | +14.5 | +430.27 | 0 | 0 |
| 2025/05/20 | 280.5 | +0 | +0 | 1,262 | 36,045.68 | 672 | 53.26 | 19,221.45 | 53.33 | 19,201.15 | 53.27 | -20.3 | -302.08 | 1 | 0.08 |
| 2025/05/19 | 280.5 | -11 | -3.77 | 1,155 | 32,674.98 | 391 | 33.84 | 11,063.75 | 33.86 | 11,061.85 | 33.85 | -1.9 | -48.59 | 0 | 0 |
| 2025/05/16 | 291.5 | +7 | +2.46 | 1,813 | 52,825.9 | 1,063 | 58.65 | 30,861.45 | 58.42 | 30,958.1 | 58.6 | +96.65 | +909.22 | 2 | 0.11 |
| 2025/05/15 | 284.5 | -6 | -2.07 | 657 | 18,755.92 | 270 | 41.07 | 7,704.45 | 41.08 | 7,716.15 | 41.14 | +11.7 | +433.33 | 4 | 0.61 |
| 2025/05/14 | 290.5 | +7.5 | +2.65 | 903 | 26,322.96 | 455 | 50.37 | 13,252.55 | 50.35 | 13,259.85 | 50.37 | +7.3 | +160.44 | 1 | 0.11 |
| 2025/05/13 | 283 | +0.5 | +0.18 | 1,489 | 43,094.72 | 801 | 53.79 | 23,181 | 53.79 | 23,162.05 | 53.75 | -18.95 | -236.58 | 1 | 0.07 |
| 2025/05/12 | 282.5 | +4 | +1.44 | 589 | 16,601.05 | 239 | 40.59 | 6,733.2 | 40.56 | 6,741.8 | 40.61 | +8.6 | +359.83 | 0 | 0 |
| 2025/05/09 | 278.5 | +5.5 | +2.01 | 581 | 16,046.56 | 266 | 45.82 | 7,342.4 | 45.76 | 7,347.3 | 45.79 | +4.9 | +184.21 | 1 | 0.17 |
| 2025/05/08 | 273 | +7.5 | +2.82 | 395 | 10,686.97 | 189 | 47.83 | 5,111.3 | 47.83 | 5,111.65 | 47.83 | +0.35 | +18.52 | 0 | 0 |
| 2025/05/07 | 265.5 | -3.5 | -1.3 | 400 | 10,616.91 | 169 | 42.22 | 4,478.8 | 42.19 | 4,493.2 | 42.32 | +14.4 | +852.07 | 0 | 0 |
| 2025/05/06 | 269 | +5 | +1.89 | 396 | 10,569.08 | 195 | 49.28 | 5,193.95 | 49.14 | 5,205.15 | 49.25 | +11.2 | +574.36 | 0 | 0 |
| 2025/05/05 | 264 | -11 | -4 | 914 | 24,314.35 | 495 | 54.18 | 13,144.7 | 54.06 | 13,183.05 | 54.22 | +38.35 | +774.75 | 0 | 0 |
| 2025/05/02 | 275 | +4.5 | +1.66 | 1,408 | 39,518.69 | 782 | 55.53 | 21,951.2 | 55.55 | 21,916.2 | 55.46 | -35 | -447.57 | 2 | 0.14 |
| 2025/04/30 | 270.5 | -6 | -2.17 | 652 | 17,830.14 | 277 | 42.48 | 7,585.25 | 42.54 | 7,574.1 | 42.48 | -11.15 | -402.53 | 0 | 0 |
| 2025/04/29 | 276.5 | +5.5 | +2.03 | 815 | 22,232.83 | 354 | 43.44 | 9,621.15 | 43.27 | 9,644.7 | 43.38 | +23.55 | +665.25 | 2 | 0.25 |
| 2025/04/28 | 271 | +1 | +0.37 | 733 | 19,958.07 | 384 | 52.41 | 10,463.75 | 52.43 | 10,456.65 | 52.39 | -7.1 | -184.9 | 0 | 0 |
| 2025/04/25 | 270 | +7 | +2.66 | 1,976 | 54,209.44 | 1,196 | 60.53 | 32,805.85 | 60.52 | 32,807.7 | 60.52 | +1.85 | +15.47 | 1 | 0.05 |
| 2025/04/24 | 263 | -1 | -0.38 | 2,682 | 71,655.17 | 1,674 | 62.42 | 44,704.95 | 62.39 | 44,717.25 | 62.41 | +12.3 | +73.48 | 5 | 0.19 |
| 2025/04/23 | 264 | +24 | +10 | 1,101 | 28,515.15 | 483 | 43.87 | 12,376.2 | 43.4 | 12,526.2 | 43.93 | +150 | +3,105.59 | 0 | 0 |
| 2025/04/22 | 240 | -1 | -0.41 | 469 | 11,331.38 | 241 | 51.4 | 5,816.3 | 51.33 | 5,837.3 | 51.51 | +21 | +871.37 | 0 | 0 |
| 2025/04/21 | 241 | -8.5 | -3.41 | 401 | 9,793.09 | 199 | 49.57 | 4,851.4 | 49.54 | 4,862.15 | 49.65 | +10.75 | +540.2 | 0 | 0 |
| 2025/04/18 | 249.5 | -1 | -0.4 | 469 | 11,736.4 | 282 | 60.19 | 7,066 | 60.21 | 7,064.15 | 60.19 | -1.85 | -65.6 | 0 | 0 |
| 2025/04/17 | 250.5 | +1.5 | +0.6 | 514 | 12,750.19 | 272 | 52.94 | 6,735.15 | 52.82 | 6,760.4 | 53.02 | +25.25 | +928.31 | 0 | 0 |
| 2025/04/16 | 249 | -9 | -3.49 | 549 | 13,832.46 | 258 | 47.03 | 6,509.35 | 47.06 | 6,508.8 | 47.05 | -0.55 | -21.32 | 0 | 0 |
| 2025/04/15 | 258 | +13 | +5.31 | 846 | 21,656.07 | 429 | 50.71 | 10,920.4 | 50.43 | 10,998.65 | 50.79 | +78.25 | +1,824.01 | 2 | 0.24 |
| 2025/04/14 | 245 | +7.5 | +3.16 | 1,439 | 35,614.87 | 867 | 60.25 | 21,408.4 | 60.11 | 21,489.65 | 60.34 | +81.25 | +937.14 | 5 | 0.35 |
| 2025/04/11 | 237.5 | +13 | +5.79 | 1,540 | 34,746.71 | 746 | 48.44 | 16,577.45 | 47.71 | 16,762.55 | 48.24 | +185.1 | +2,481.23 | 2 | 0.13 |
| 2025/04/10 | 224.5 | +20 | +9.78 | 353 | 7,933.76 | 3 | 0.85 | 67.35 | 0.85 | 67.35 | 0.85 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 204.5 | -22.5 | -9.91 | 1,107 | 22,975.44 | 317 | 28.64 | 6,568.25 | 28.59 | 6,616.65 | 28.8 | +48.4 | +1,526.81 | 0 | 0 |
| 2025/04/08 | 227 | -25 | -9.92 | 195 | 4,429.38 | 1 | 0.51 | 22.7 | 0.51 | 22.7 | 0.51 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 252 | -27.5 | -9.84 | 152 | 3,820.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 279.5 | -1 | -0.36 | 406 | 11,386.82 | 208 | 51.26 | 5,828.85 | 51.19 | 5,840.1 | 51.29 | +11.25 | +540.87 | 0 | 0 |
| 2025/04/01 | 280.5 | +5.5 | +2 | 837 | 23,350.44 | 416 | 49.68 | 11,577.55 | 49.58 | 11,608 | 49.71 | +30.45 | +731.97 | 0 | 0 |
| 2025/03/31 | 275 | -25 | -8.33 | 1,830 | 51,178.79 | 555 | 30.33 | 15,539.9 | 30.36 | 15,602 | 30.49 | +62.1 | +1,118.92 | 2 | 0.11 |
| 2025/03/28 | 300 | -12 | -3.85 | 964 | 29,272.76 | 364 | 37.77 | 11,057.7 | 37.77 | 11,089.1 | 37.88 | +31.4 | +862.64 | 3 | 0.31 |
| 2025/03/27 | 312 | -8.5 | -2.65 | 454 | 14,167.97 | 169 | 37.24 | 5,283.05 | 37.29 | 5,285.3 | 37.3 | +2.25 | +133.14 | 0 | 0 |
| 2025/03/26 | 320.5 | +6 | +1.91 | 367 | 11,702.16 | 151 | 41.14 | 4,808.2 | 41.09 | 4,815.1 | 41.15 | +6.9 | +456.95 | 0 | 0 |
| 2025/03/25 | 314.5 | +4.5 | +1.45 | 453 | 14,321.15 | 203 | 44.84 | 6,415 | 44.79 | 6,422.2 | 44.84 | +7.2 | +354.68 | 1 | 0.22 |
| 2025/03/24 | 310 | -6.5 | -2.05 | 548 | 17,297.91 | 152 | 27.76 | 4,859.7 | 28.09 | 4,781.8 | 27.64 | -77.9 | -5,125 | 15 | 2.74 |
| 2025/03/21 | 316.5 | -7.5 | -2.31 | 492 | 15,660.82 | 106 | 21.53 | 3,376.7 | 21.56 | 3,359.7 | 21.45 | -17 | -1,603.77 | 9 | 1.83 |
| 2025/03/20 | 324 | +2 | +0.62 | 261 | 8,449.35 | 63 | 24.17 | 2,043.25 | 24.18 | 2,040.75 | 24.15 | -2.5 | -396.83 | 0 | 0 |
| 2025/03/19 | 322 | -11.5 | -3.45 | 370 | 12,042.99 | 50 | 13.52 | 1,644 | 13.65 | 1,618.65 | 13.44 | -25.35 | -5,070 | 0 | 0 |
| 2025/03/18 | 333.5 | +1 | +0.3 | 239 | 8,016.76 | 68 | 28.39 | 2,285.2 | 28.51 | 2,271.8 | 28.34 | -13.4 | -1,970.59 | 0 | 0 |
| 2025/03/17 | 332.5 | -4.5 | -1.34 | 478 | 16,126.61 | 261 | 54.57 | 8,800.35 | 54.57 | 8,807.7 | 54.62 | +7.35 | +281.61 | 0 | 0 |
| 2025/03/14 | 337 | -8 | -2.32 | 627 | 21,325.15 | 308 | 49.11 | 10,481.15 | 49.15 | 10,483.3 | 49.16 | +2.15 | +69.81 | 2 | 0.32 |
| 2025/03/13 | 345 | +1 | +0.29 | 928 | 32,261.49 | 421 | 45.39 | 14,641 | 45.38 | 14,635.5 | 45.37 | -5.5 | -130.64 | 0 | 0 |
| 2025/03/12 | 344 | +1.5 | +0.44 | 684 | 23,609.72 | 391 | 57.18 | 13,494.55 | 57.16 | 13,494.4 | 57.16 | -0.15 | -3.84 | 0 | 0 |
| 2025/03/11 | 342.5 | -1.5 | -0.44 | 1,194 | 40,360.1 | 715 | 59.88 | 24,093.25 | 59.7 | 24,202.2 | 59.97 | +108.95 | +1,523.78 | 0 | 0 |
| 2025/03/10 | 344 | +11 | +3.3 | 1,056 | 36,080.53 | 485 | 45.95 | 16,538.85 | 45.84 | 16,578.45 | 45.95 | +39.6 | +816.49 | 0 | 0 |
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。
