3583
289
TWD+3.00 (1.05%)
2025.06.06收盤
辛耘－現股當沖
辛耘最新現股當沖狀況
整理辛耘最新(2025/06/06) 當沖狀況。整體成交張數為300張，佔整體市場成交張數的45%。當日現股當沖之總損益為+10.75萬元、每張平均損益則為+358元。
開盤價
288
收盤價
289
當日範圍
283.5 - 289.5
成交張數
667
開盤價(昨)
284
收盤價(昨)
286
昨日範圍
284 - 294.5
成交張數(昨)
1,192
成交金額
1.92億
成交金額(昨)
3.46億
52週範圍
204.5 - 506
發行股數
8033萬
市值
232億
現股當沖－歷史逐日資訊
開盤價
288
收盤價
289
成交張數
667
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(%) | ||||||
| 2025/06/06 | 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 |
| 2025/03/07 | 333 | -11.5 | -3.34 | 691 | 23,354.4 | 339 | 49.06 | 11,477.5 | 49.14 | 11,476.6 | 49.14 | -0.9 | -26.55 | 0 | 0 |
| 2025/03/06 | 344.5 | +4.5 | +1.32 | 847 | 29,072.07 | 375 | 44.29 | 12,859.3 | 44.23 | 12,877.4 | 44.29 | +18.1 | +482.67 | 0 | 0 |
| 2025/03/05 | 340 | +3.5 | +1.04 | 1,066 | 36,192.95 | 641 | 60.14 | 21,759.35 | 60.12 | 21,787.7 | 60.2 | +28.35 | +442.28 | 0 | 0 |
| 2025/03/04 | 336.5 | +14 | +4.34 | 1,765 | 57,439.94 | 982 | 55.62 | 31,745.95 | 55.27 | 32,046.35 | 55.79 | +300.4 | +3,059.06 | 1 | 0.06 |
| 2025/03/03 | 322.5 | -19 | -5.56 | 1,528 | 49,758.75 | 561 | 36.72 | 18,276.45 | 36.73 | 18,288.8 | 36.75 | +12.35 | +220.14 | 0 | 0 |
| 2025/02/27 | 341.5 | -14.5 | -4.07 | 1,198 | 41,633.13 | 342 | 28.55 | 11,981.15 | 28.78 | 11,894.25 | 28.57 | -86.9 | -2,540.94 | 1 | 0.08 |
| 2025/02/26 | 356 | +2 | +0.56 | 325 | 11,535.76 | 121 | 37.19 | 4,284.4 | 37.14 | 4,290 | 37.19 | +5.6 | +462.81 | 0 | 0 |
| 2025/02/25 | 354 | -11.5 | -3.15 | 856 | 30,384.16 | 242 | 28.28 | 8,598.35 | 28.3 | 8,594.85 | 28.29 | -3.5 | -144.63 | 1 | 0.12 |
| 2025/02/24 | 365.5 | -5 | -1.35 | 458 | 16,703.75 | 186 | 40.61 | 6,772.3 | 40.54 | 6,793.45 | 40.67 | +21.15 | +1,137.1 | 0 | 0 |
| 2025/02/21 | 370.5 | +5.5 | +1.51 | 505 | 18,594.74 | 219 | 43.36 | 8,054.7 | 43.32 | 8,058.05 | 43.34 | +3.35 | +152.97 | 0 | 0 |
| 2025/02/20 | 365 | +1 | +0.27 | 754 | 27,663.69 | 339 | 44.98 | 12,433.25 | 44.94 | 12,448.75 | 45 | +15.5 | +457.23 | 0 | 0 |
| 2025/02/19 | 364 | -3.5 | -0.95 | 1,001 | 36,820.46 | 458 | 45.76 | 16,856.05 | 45.78 | 16,847.05 | 45.75 | -9 | -196.51 | 0 | 0 |
| 2025/02/18 | 367.5 | +8 | +2.23 | 1,016 | 37,108.64 | 512 | 50.38 | 18,691.1 | 50.37 | 18,699.6 | 50.39 | +8.5 | +166.02 | 0 | 0 |
| 2025/02/17 | 359.5 | +7.5 | +2.13 | 703 | 25,166.88 | 263 | 37.44 | 9,398.9 | 37.35 | 9,426.45 | 37.46 | +27.55 | +1,047.53 | 1 | 0.14 |
| 2025/02/14 | 352 | -7 | -1.95 | 715 | 25,301.9 | 249 | 34.84 | 8,822.65 | 34.87 | 8,835.65 | 34.92 | +13 | +522.09 | 0 | 0 |
| 2025/02/13 | 359 | +10.5 | +3.01 | 1,234 | 44,013.5 | 474 | 38.41 | 16,852.35 | 38.29 | 16,924.95 | 38.45 | +72.6 | +1,531.65 | 1 | 0.08 |
| 2025/02/12 | 348.5 | -0.5 | -0.14 | 949 | 33,277.39 | 544 | 57.33 | 19,082.1 | 57.34 | 19,107.9 | 57.42 | +25.8 | +474.26 | 2 | 0.21 |
| 2025/02/11 | 349 | +3 | +0.87 | 706 | 24,648 | 340 | 48.15 | 11,858.1 | 48.11 | 11,864.15 | 48.13 | +6.05 | +177.94 | 0 | 0 |
| 2025/02/10 | 346 | -3 | -0.86 | 1,105 | 37,902.7 | 592 | 53.6 | 20,318.95 | 53.61 | 20,337.7 | 53.66 | +18.75 | +316.72 | 0 | 0 |
| 2025/02/07 | 349 | -2 | -0.57 | 540 | 18,811.53 | 243 | 45.01 | 8,455 | 44.95 | 8,469.55 | 45.02 | +14.55 | +598.77 | 0 | 0 |
| 2025/02/06 | 351 | +1 | +0.29 | 588 | 20,768.57 | 291 | 49.51 | 10,274.85 | 49.47 | 10,284.45 | 49.52 | +9.6 | +329.9 | 0 | 0 |
| 2025/02/05 | 350 | +5 | +1.45 | 711 | 24,873.37 | 372 | 52.34 | 13,011 | 52.31 | 13,018 | 52.34 | +7 | +188.17 | 0 | 0 |
| 2025/02/04 | 345 | -1 | -0.29 | 1,235 | 42,051.43 | 680 | 55.08 | 23,172.65 | 55.11 | 23,240.45 | 55.27 | +67.8 | +997.06 | 2 | 0.16 |
| 2025/02/03 | 346 | -31 | -8.22 | 1,546 | 53,624.84 | 518 | 33.5 | 17,958.6 | 33.49 | 18,026.3 | 33.62 | +67.7 | +1,306.95 | 0 | 0 |
| 2025/01/22 | 377 | +1 | +0.27 | 772 | 29,266.72 | 342 | 44.27 | 12,964.9 | 44.3 | 12,965.05 | 44.3 | +0.15 | +4.39 | 2 | 0.26 |
| 2025/01/21 | 376 | +0.5 | +0.13 | 720 | 27,010.67 | 381 | 52.94 | 14,301.7 | 52.95 | 14,313 | 52.99 | +11.3 | +296.59 | 1 | 0.14 |
| 2025/01/20 | 375.5 | +4 | +1.08 | 1,000 | 37,373.23 | 557 | 55.68 | 20,783.4 | 55.61 | 20,813.75 | 55.69 | +30.35 | +544.88 | 1 | 0.1 |
| 2025/01/17 | 371.5 | -6.5 | -1.72 | 2,925 | 109,497.33 | 1,949 | 66.64 | 72,887.05 | 66.57 | 73,049.95 | 66.71 | +162.9 | +835.81 | 2 | 0.07 |
| 2025/01/16 | 378 | +27 | +7.69 | 2,772 | 102,800.29 | 1,513 | 54.59 | 55,982.35 | 54.46 | 56,257.6 | 54.73 | +275.25 | +1,819.23 | 3 | 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。
