首頁>台灣股市>興采>交易資訊 - 現股當沖

4433

22.5

TWD

-0.40 (-1.75%)

2025.08.28收盤

興采－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

興采最新現股當沖狀況

整理興采最新(2025/08/27) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的7.69%。當日現股當沖之總損益為+150元、每張平均損益則為+150元。

開盤價

22.55

收盤價

22.5

當日範圍

22.35 - 22.8

成交張數

21

開盤價(昨)

22.9

收盤價(昨)

22.9

昨日範圍

22.8 - 22.95

成交張數(昨)

13

成交金額

47.54萬

成交金額(昨)

29.72萬

52週範圍

22.15 - 29.6

發行股數

6130萬

市值

14億

現股當沖－歷史逐日資訊

開盤價

22.55

收盤價

22.5

成交張數

21

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/08/28	22.5	-0.4	-1.75	21	47.53	4	19.05	8.97	18.88	9.12	19.19	+0.14	+362.5	0	0
2025/08/27	22.9	-0.05	-0.22	13	29.72	1	7.69	2.28	7.67	2.29	7.72	+0.01	+150	0	0
2025/08/26	22.95	+0	+0	11	25.22	0	0	0	0	0	0	+0	+0	0	0
2025/08/25	22.95	-0.05	-0.22	21	48.26	0	0	0	0	0	0	+0	+0	0	0
2025/08/22	23	-0.1	-0.43	17	39.12	0	0	0	0	0	0	+0	+0	0	0
2025/08/21	23.1	+0	+0	22	50.23	1	4.55	2.27	4.52	2.29	4.57	+0.03	+250	0	0
2025/08/20	23.1	+0.2	+0.87	30	68.46	1	3.33	2.27	3.31	2.31	3.37	+0.04	+400	0	0
2025/08/19	22.9	+0.2	+0.88	5	11.39	0	0	0	0	0	0	+0	+0	0	0
2025/08/18	22.7	-0.15	-0.66	8	18.11	0	0	0	0	0	0	+0	+0	0	0
2025/08/15	22.85	+0.35	+1.56	25	57.01	1	4	2.27	3.98	2.29	4.01	+0.01	+150	0	0
2025/08/14	22.5	-0.4	-1.75	81	182.43	15	18.52	33.69	18.47	33.85	18.56	+0.17	+110	0	0
2025/08/13	22.9	-0.75	-3.17	121	277.92	26	21.49	59.91	21.56	59.83	21.53	-0.07	-28.85	0	0
2025/08/12	23.65	-0.55	-2.27	76	180.69	5	6.58	11.9	6.59	11.86	6.56	-0.04	-80	0	0
2025/08/11	24.2	-0.05	-0.21	7	16.98	1	14.29	2.42	14.26	2.42	14.26	+0	+0	0	0
2025/08/08	24.25	-0.15	-0.61	11	26.71	1	9.09	2.42	9.08	2.42	9.08	+0	+0	0	0
2025/08/07	24.4	-0.1	-0.41	31	75.49	2	6.45	4.88	6.46	4.88	6.47	+0.01	+25	0	0
2025/08/06	24.5	+0.05	+0.2	16	39.05	0	0	0	0	0	0	+0	+0	0	0
2025/08/05	24.45	-0.1	-0.41	42	103.06	3	7.14	7.38	7.17	7.38	7.17	+0	+0	0	0
2025/08/04	24.55	+0.35	+1.45	25	61.23	2	8	4.81	7.85	4.91	8.01	+0.1	+475	0	0
2025/08/01	24.2	+0.1	+0.41	13	31.51	0	0	0	0	0	0	+0	+0	0	0
2025/07/31	24.1	-0.15	-0.62	38	91.96	7	18.42	16.94	18.42	16.95	18.43	+0.01	+14.29	0	0
2025/07/30	24.25	-0.3	-1.22	57	138.31	2	3.51	4.85	3.51	4.85	3.51	+0	+0	0	0
2025/07/29	24.55	-0.55	-2.19	59	145.66	9	15.25	22.18	15.22	22.24	15.27	+0.07	+72.22	0	0
2025/07/28	25.1	+0.7	+2.87	101	250.82	16	15.84	39.47	15.73	39.91	15.91	+0.45	+278.12	0	0
2025/07/25	24.4	-1.1	-4.31	807	1,950.77	390	48.33	940.25	48.2	944.22	48.4	+3.96	+101.54	0	0
2025/07/24	25.5	-2.8	-9.89	813	2,073.28	205	25.22	522.75	25.21	522.79	25.22	+0.04	+2.2	0	0
2025/07/23	28.3	-0.35	+2.35	54	153.96	1	1.85	2.83	1.83	2.83	1.84	+0.01	+50	0	0
2025/07/22	28.65	-0.5	-1.72	93	268.93	1	1.08	2.9	1.08	2.91	1.08	+0.01	+150	0	0
2025/07/21	29.15	+0.05	+0.17	14	40.7	0	0	0	0	0	0	+0	+0	0	0
2025/07/18	29.1	-0.1	-0.34	13	37.8	0	0	0	0	0	0	+0	+0	0	0
2025/07/17	29.2	+0	+0	11	32.13	1	9.09	2.92	9.07	2.94	9.16	+0.03	+300	0	0
2025/07/16	29.2	+0	+0	2	5.84	0	0	0	0	0	0	+0	+0	0	0
2025/07/15	29.2	+0.45	+1.57	40	116.03	0	0	0	0	0	0	+0	+0	0	0
2025/07/14	28.75	-0.2	-0.69	44	126.16	3	6.82	8.57	6.79	8.65	6.86	+0.08	+266.67	0	0
2025/07/11	28.95	+0.2	+0.7	16	46.12	0	0	0	0	0	0	+0	+0	0	0
2025/07/10	28.75	-0.2	-0.69	13	37.35	2	15.38	5.71	15.27	5.77	15.45	+0.07	+325	0	0
2025/07/09	28.95	-0.05	-0.17	7	20.3	0	0	0	0	0	0	+0	+0	0	0
2025/07/08	29	-0.05	-0.17	53	153.59	0	0	0	0	0	0	+0	+0	0	0
2025/07/07	29.05	-0.45	-1.53	12	34.98	0	0	0	0	0	0	+0	+0	0	0
2025/07/04	29.5	+0.4	+1.37	112	326.75	3	2.68	8.65	2.65	8.7	2.66	+0.04	+133.33	0	0
2025/07/03	29.1	+0.05	+0.17	33	96.01	3	9.09	8.72	9.08	8.76	9.12	+0.04	+133.33	0	0
2025/07/02	29.05	-0.2	-0.68	45	131.02	0	0	0	0	0	0	+0	+0	0	0
2025/07/01	29.25	+0	+0	22	63.92	1	4.55	2.9	4.54	2.92	4.58	+0.02	+200	0	0
2025/06/30	29.25	-0.1	-0.34	20	58.45	0	0	0	0	0	0	+0	+0	0	0
2025/06/27	29.35	+0.15	+0.51	134	394.35	22	16.42	64.68	16.4	65.03	16.49	+0.35	+159.09	0	0
2025/06/26	29.2	-0.3	-1.02	122	355.14	21	17.21	61.01	17.18	61.12	17.21	+0.11	+52.38	0	0
2025/06/25	29.5	-0.1	-0.34	69	203.31	4	5.8	11.84	5.82	11.75	5.78	-0.09	-225	0	0
2025/06/24	29.6	+0.05	+0.17	65	193.09	1	1.54	2.96	1.53	3	1.55	+0.04	+350	0	0
2025/06/23	29.55	+0	+0	87	257.07	1	1.15	2.94	1.14	3	1.17	+0.06	+600	0	0
2025/06/20	29.55	+0	+0	127	376.33	7	5.51	20.73	5.51	20.8	5.53	+0.07	+100	0	0
2025/06/19	29.55	+0.15	+0.51	146	431	16	10.96	47.23	10.96	47.7	11.07	+0.47	+293.75	0	0
2025/06/18	29.4	+1	+3.52	279	818.52	9	3.23	26.43	3.23	26.48	3.23	+0.05	+55.56	0	0
2025/06/17	28.4	+0.4	+1.43	78	220.62	1	1.28	2.83	1.28	2.84	1.29	+0.01	+100	0	0
2025/06/16	28	+0.1	+0.36	13	36.4	0	0	0	0	0	0	+0	+0	0	0
2025/06/13	27.9	-0.2	-0.71	42	117.89	1	2.38	2.81	2.38	2.79	2.37	-0.02	-200	0	0
2025/06/12	28.1	+0	+0	21	59.05	1	4.76	2.81	4.76	2.81	4.76	+0	+0	0	0
2025/06/11	28.1	+0.1	+0.36	83	234.73	2	2.41	5.62	2.39	5.65	2.41	+0.03	+150	0	0
2025/06/10	28	+0.15	+0.54	7	19.41	2	28.57	5.47	28.17	5.55	28.61	+0.09	+425	0	0
2025/06/09	27.85	-0.15	-0.54	7	19.32	1	14.29	2.75	14.23	2.76	14.28	+0.01	+100	0	0
2025/06/06	28	+0.05	-0.18	14	38.66	2	14.29	5.51	14.25	5.58	14.44	+0.07	+375	0	0
2025/06/05	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/06/04	28.05	+0.3	+1.08	2	5.58	0	0	0	0	0	0	+0	+0	0	0
2025/06/03	27.75	-0.3	-1.07	11	30.89	2	18.18	5.52	17.87	5.57	18.01	+0.04	+225	0	0
2025/06/02	28.05	-0.85	-2.94	12	33.74	2	16.67	5.53	16.38	5.65	16.75	+0.12	+625	0	0
2025/05/29	28.9	+0.65	+1.94	1	2.89	0	0	0	0	0	0	+0	+0	0	0
2025/05/28	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/05/27	28.35	-0.05	-0.18	11	31.36	4	36.36	11.33	36.13	11.51	36.69	+0.17	+437.5	0	0
2025/05/26	28.4	+0.25	+0.35	12	34.5	5	41.67	14.38	41.68	14.43	41.83	+0.05	+100	0	0
2025/05/23	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/05/22	28.3	-0.15	-0.53	4	11.35	1	25	2.83	24.94	2.83	24.99	+0.01	+50	0	0
2025/05/21	28.45	+0.05	+0.18	7	19.86	0	0	0	0	0	0	+0	+0	0	0
2025/05/20	28.4	+0.2	+0.71	28	78.49	9	32.14	24.93	31.77	25.45	32.42	+0.51	+566.67	0	0
2025/05/19	28.2	-0.15	-0.53	3	8.46	0	0	0	0	0	0	+0	+0	0	0
2025/05/16	28.35	+0.05	+0.18	8	22.82	1	12.5	2.84	12.45	2.91	12.75	+0.07	+700	0	0
2025/05/15	28.3	+0.05	+0.18	18	50.85	6	33.33	16.7	32.83	17.11	33.63	+0.41	+683.33	0	0
2025/05/14	28.25	+0.25	+0.89	4	11.19	0	0	0	0	0	0	+0	+0	0	0
2025/05/13	28	-0.1	-0.36	6	16.77	0	0	0	0	0	0	+0	+0	0	0
2025/05/12	28.1	+0	+0	9	25.26	0	0	0	0	0	0	+0	+0	0	0
2025/05/09	28.1	-0.15	-0.53	3	8.36	1	33.33	2.73	32.68	2.81	33.69	+0.09	+850	0	0
2025/05/08	28.25	+0.2	+0.71	3	8.47	0	0	0	0	0	0	+0	+0	0	0
2025/05/07	28.05	-0.1	-0.36	2	5.62	0	0	0	0	0	0	+0	+0	0	0
2025/05/06	28.15	+0.25	+0.9	19	52.35	8	42.11	21.8	41.65	22.37	42.73	+0.56	+706.25	0	0
2025/05/05	27.9	-0.35	-1.24	12	33.56	1	8.33	2.79	8.33	2.79	8.33	+0	+0	0	0
2025/05/02	28.25	+0.5	+1.8	82	231.22	5	6.1	14.05	6.08	14.03	6.07	-0.03	-60	0	0
2025/04/30	27.75	+0	+0	17	47.55	0	0	0	0	0	0	+0	+0	0	0
2025/04/29	27.75	+0.9	+3.35	18	49.67	2	11.11	5.49	11.04	5.59	11.26	+0.11	+550	0	0
2025/04/28	26.85	+1.15	+4.47	21	55.83	2	9.52	5.18	9.29	5.3	9.5	+0.12	+600	0	0
2025/04/25	25.7	-0.15	-0.58	3	7.71	0	0	0	0	0	0	+0	+0	0	0
2025/04/24	25.85	+0.35	+1.37	1	2.58	0	0	0	0	0	0	+0	+0	0	0
2025/04/23	25.5	+0.35	+1.39	5	12.78	0	0	0	0	0	0	+0	+0	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來