6160
20.85
TWD-0.75 (-3.47%)
2025.07.07收盤
欣技－現股當沖
欣技最新現股當沖狀況
整理欣技最新(2025/07/07) 當沖狀況。整體成交張數為66張，佔整體市場成交張數的27.16%。當日現股當沖之總損益為-3,900元、每張平均損益則為-59元。
開盤價
21.9
收盤價
20.85
當日範圍
20.7 - 21.9
成交張數
243
開盤價(昨)
23.05
收盤價(昨)
21.6
昨日範圍
21.3 - 23.05
成交張數(昨)
721
成交金額
512.42萬
成交金額(昨)
1593.99萬
52週範圍
14.55 - 31.5
發行股數
6849萬
市值
14億
現股當沖－歷史逐日資訊
開盤價
21.9
收盤價
20.85
成交張數
243
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(%) | ||||||
| 2025/07/07 | 20.85 | -0.75 | -3.47 | 243 | 512.42 | 66 | 27.16 | 139.72 | 27.27 | 139.34 | 27.19 | -0.39 | -59.09 | 0 | 0 |
| 2025/07/04 | 21.6 | -1 | -4.42 | 721 | 1,593.98 | 249 | 34.54 | 548.38 | 34.4 | 549.74 | 34.49 | +1.35 | +54.22 | 1 | 0.14 |
| 2025/07/03 | 22.6 | +1.15 | +5.36 | 943 | 2,116.02 | 336 | 35.63 | 750.1 | 35.45 | 755.64 | 35.71 | +5.55 | +165.18 | 2 | 0.21 |
| 2025/07/02 | 21.45 | +0.65 | +3.12 | 648 | 1,403.2 | 262 | 40.43 | 566.46 | 40.37 | 569.75 | 40.6 | +3.29 | +125.76 | 2 | 0.31 |
| 2025/07/01 | 20.8 | +0.05 | +0.24 | 309 | 643.4 | 134 | 43.37 | 279.59 | 43.45 | 279.36 | 43.42 | -0.23 | -17.16 | 0 | 0 |
| 2025/06/30 | 20.75 | -0.3 | -1.43 | 204 | 427.54 | 94 | 46.08 | 197.17 | 46.12 | 197.09 | 46.1 | -0.08 | -8.51 | 1 | 0.49 |
| 2025/06/27 | 21.05 | +0.45 | +2.18 | 128 | 266.75 | 38 | 29.69 | 79.19 | 29.69 | 79.28 | 29.72 | +0.09 | +23.68 | 0 | 0 |
| 2025/06/26 | 20.6 | -0.05 | -0.24 | 184 | 384.55 | 57 | 30.98 | 118.78 | 30.89 | 118.98 | 30.94 | +0.2 | +34.21 | 1 | 0.54 |
| 2025/06/25 | 20.65 | -0.25 | -1.2 | 108 | 225.26 | 23 | 21.3 | 47.99 | 21.31 | 48.19 | 21.39 | +0.2 | +84.78 | 0 | 0 |
| 2025/06/24 | 20.9 | +0.5 | +2.45 | 92 | 192.04 | 17 | 18.48 | 35.47 | 18.47 | 35.51 | 18.49 | +0.04 | +20.59 | 0 | 0 |
| 2025/06/23 | 20.4 | -0.4 | -1.92 | 109 | 222.1 | 27 | 24.77 | 55.04 | 24.78 | 55.16 | 24.83 | +0.12 | +42.59 | 0 | 0 |
| 2025/06/20 | 20.8 | -0.65 | -3.03 | 213 | 448.12 | 44 | 20.66 | 92.74 | 20.7 | 92.73 | 20.69 | -0.01 | -2.27 | 1 | 0.47 |
| 2025/06/19 | 21.45 | -0.7 | -3.16 | 200 | 432.57 | 38 | 19 | 82.47 | 19.07 | 82.56 | 19.08 | +0.08 | +21.05 | 0 | 0 |
| 2025/06/18 | 22.15 | +0.05 | +0.23 | 128 | 283.18 | 11 | 8.59 | 24.27 | 8.57 | 24.34 | 8.59 | +0.07 | +59.09 | 0 | 0 |
| 2025/06/17 | 22.1 | -0.1 | -0.45 | 182 | 405.38 | 47 | 25.82 | 104.67 | 25.82 | 104.67 | 25.82 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 22.2 | +0.15 | +0.68 | 291 | 645.42 | 107 | 36.77 | 236.87 | 36.7 | 237.41 | 36.78 | +0.54 | +50.47 | 0 | 0 |
| 2025/06/13 | 22.05 | -1.9 | -7.93 | 3,240 | 7,153.67 | 685 | 21.14 | 1,504.18 | 21.03 | 1,522.27 | 21.28 | +18.08 | +263.94 | 4 | 0.12 |
| 2025/06/12 | 23.95 | -0.7 | -2.84 | 540 | 1,305.72 | 253 | 46.85 | 611.91 | 46.86 | 611.05 | 46.8 | -0.86 | -33.99 | 0 | 0 |
| 2025/06/11 | 24.65 | +1.2 | +5.12 | 1,214 | 2,992.55 | 710 | 58.48 | 1,748 | 58.41 | 1,747.35 | 58.39 | -0.66 | -9.23 | 3 | 0.25 |
| 2025/06/10 | 23.45 | +0.2 | +0.86 | 237 | 558.95 | 51 | 21.52 | 119.97 | 21.46 | 121.05 | 21.66 | +1.08 | +211.76 | 0 | 0 |
| 2025/06/09 | 23.25 | -0.05 | -0.21 | 136 | 317.31 | 27 | 19.85 | 62.84 | 19.81 | 63.09 | 19.88 | +0.24 | +90.74 | 0 | 0 |
| 2025/06/06 | 23.3 | -0.6 | -2.51 | 384 | 905.78 | 88 | 22.92 | 208.3 | 23 | 208.14 | 22.98 | -0.16 | -18.18 | 2 | 0.52 |
| 2025/06/05 | 23.9 | -0.1 | -0.42 | 450 | 1,095.66 | 216 | 48 | 527.38 | 48.13 | 526.24 | 48.03 | -1.15 | -53.24 | 0 | 0 |
| 2025/06/04 | 24 | -0.3 | -1.23 | 919 | 2,268.59 | 401 | 43.63 | 996.49 | 43.93 | 993.07 | 43.77 | -3.42 | -85.29 | 2 | 0.22 |
| 2025/06/03 | 24.3 | -0.1 | -0.41 | 430 | 1,049.13 | 179 | 41.63 | 436.73 | 41.63 | 436.87 | 41.64 | +0.14 | +7.82 | 0 | 0 |
| 2025/06/02 | 24.4 | +0 | +0 | 385 | 928.18 | 126 | 32.73 | 302.6 | 32.6 | 304.18 | 32.77 | +1.58 | +125.79 | 0 | 0 |
| 2025/05/29 | 24.4 | +0.1 | +0.41 | 1,092 | 2,668.53 | 587 | 53.75 | 1,434.16 | 53.74 | 1,437.3 | 53.86 | +3.13 | +53.41 | 0 | 0 |
| 2025/05/28 | 24.3 | +1.3 | +5.65 | 1,126 | 2,710.51 | 370 | 32.86 | 887.82 | 32.75 | 892.09 | 32.91 | +4.26 | +115.27 | 3 | 0.27 |
| 2025/05/27 | 23 | -0.15 | -0.65 | 416 | 955.82 | 113 | 27.16 | 259.54 | 27.15 | 260.48 | 27.25 | +0.94 | +83.19 | 0 | 0 |
| 2025/05/26 | 23.15 | -0.15 | -0.64 | 373 | 870.17 | 136 | 36.46 | 317.32 | 36.47 | 317.94 | 36.54 | +0.62 | +45.59 | 0 | 0 |
| 2025/05/23 | 23.3 | -0.35 | -1.48 | 826 | 1,969.8 | 373 | 45.16 | 890.04 | 45.18 | 890 | 45.18 | -0.04 | -1.21 | 0 | 0 |
| 2025/05/22 | 23.65 | +0.9 | +3.96 | 763 | 1,794.36 | 257 | 33.68 | 600.65 | 33.47 | 605.34 | 33.74 | +4.69 | +182.49 | 0 | 0 |
| 2025/05/21 | 22.75 | -0.45 | -1.94 | 893 | 2,066.66 | 280 | 31.35 | 650 | 31.45 | 650.64 | 31.48 | +0.65 | +23.21 | 0 | 0 |
| 2025/05/20 | 23.2 | +1.15 | +5.22 | 1,387 | 3,210.84 | 684 | 49.32 | 1,581.18 | 49.25 | 1,579.74 | 49.2 | -1.44 | -21.05 | 1 | 0.07 |
| 2025/05/19 | 22.05 | +0.2 | +0.92 | 1,089 | 2,473.61 | 609 | 55.92 | 1,382.93 | 55.91 | 1,381.14 | 55.83 | -1.79 | -29.47 | 2 | 0.18 |
| 2025/05/16 | 21.85 | -0.05 | -0.23 | 310 | 678.84 | 78 | 25.16 | 170.47 | 25.11 | 170.86 | 25.17 | +0.39 | +49.36 | 0 | 0 |
| 2025/05/15 | 21.9 | -0.25 | -1.13 | 289 | 645.57 | 120 | 41.52 | 268.82 | 41.64 | 266.96 | 41.35 | -1.86 | -155 | 0 | 0 |
| 2025/05/14 | 22.15 | -0.05 | -0.23 | 384 | 854.63 | 111 | 28.91 | 247.02 | 28.9 | 247.44 | 28.95 | +0.42 | +37.84 | 1 | 0.26 |
| 2025/05/13 | 22.2 | +0.3 | +1.37 | 481 | 1,062.33 | 154 | 32.02 | 339.57 | 31.97 | 340.98 | 32.1 | +1.4 | +90.91 | 0 | 0 |
| 2025/05/12 | 21.9 | +0.85 | +4.04 | 614 | 1,350.29 | 253 | 41.21 | 556.2 | 41.19 | 556.45 | 41.21 | +0.25 | +9.88 | 3 | 0.49 |
| 2025/05/09 | 21.05 | -0.05 | -0.24 | 387 | 820.91 | 152 | 39.28 | 321.88 | 39.21 | 322.61 | 39.3 | +0.72 | +47.37 | 0 | 0 |
| 2025/05/08 | 21.1 | -0.25 | -1.17 | 509 | 1,091.2 | 234 | 45.97 | 501.92 | 46 | 501.44 | 45.95 | -0.47 | -20.3 | 0 | 0 |
| 2025/05/07 | 21.35 | +1.05 | +5.17 | 669 | 1,419.27 | 288 | 43.05 | 610.1 | 42.99 | 609.88 | 42.97 | -0.21 | -7.29 | 0 | 0 |
| 2025/05/06 | 20.3 | -0.1 | -0.49 | 389 | 793.93 | 212 | 54.5 | 431.48 | 54.35 | 433.74 | 54.63 | +2.26 | +106.6 | 2 | 0.51 |
| 2025/05/05 | 20.4 | -1.2 | -5.56 | 715 | 1,490.23 | 230 | 32.17 | 478.99 | 32.14 | 477.71 | 32.06 | -1.27 | -55.43 | 0 | 0 |
| 2025/05/02 | 21.6 | -0.2 | -0.92 | 1,160 | 2,567.03 | 586 | 50.52 | 1,298.06 | 50.57 | 1,299.8 | 50.63 | +1.74 | +29.61 | 9 | 0.78 |
| 2025/04/30 | 21.8 | +0.05 | +0.23 | 3,314 | 7,576.1 | 2,004 | 60.47 | 4,580.48 | 60.46 | 4,589.88 | 60.58 | +9.39 | +46.88 | 12 | 0.36 |
| 2025/04/29 | 21.75 | -0.45 | -2.03 | 2,232 | 4,847.27 | 1,094 | 49.01 | 2,373.64 | 48.97 | 2,374.95 | 49 | +1.31 | +12.02 | 8 | 0.36 |
| 2025/04/28 | 22.2 | +2 | +9.9 | 1,260 | 2,777.26 | 294 | 23.33 | 644.78 | 23.22 | 648.1 | 23.34 | +3.32 | +112.93 | 0 | 0 |
| 2025/04/25 | 20.2 | +1.8 | +9.78 | 1,526 | 3,023.93 | 572 | 37.48 | 1,111.11 | 36.74 | 1,139.27 | 37.67 | +28.16 | +492.22 | 74 | 4.85 |
| 2025/04/24 | 18.4 | +1.3 | +7.6 | 980 | 1,795.56 | 384 | 39.18 | 698.82 | 38.92 | 707.61 | 39.41 | +8.79 | +228.91 | 11 | 1.12 |
| 2025/04/23 | 17.1 | +0.45 | +2.7 | 238 | 410.44 | 62 | 26.05 | 106.83 | 26.03 | 107.08 | 26.09 | +0.24 | +39.52 | 0 | 0 |
| 2025/04/22 | 16.65 | -0.65 | -3.76 | 313 | 528.13 | 109 | 34.82 | 184.09 | 34.86 | 184.46 | 34.93 | +0.36 | +33.49 | 0 | 0 |
| 2025/04/21 | 17.3 | -0.7 | -3.89 | 506 | 905.63 | 160 | 31.62 | 289.06 | 31.92 | 283.65 | 31.32 | -5.41 | -337.81 | 0 | 0 |
| 2025/04/18 | 18 | +0.65 | +3.75 | 1,729 | 3,195.49 | 1,095 | 63.33 | 2,034.17 | 63.66 | 2,030.08 | 63.53 | -4.1 | -37.44 | 0 | 0 |
| 2025/04/17 | 17.35 | -0.15 | -0.86 | 450 | 778.95 | 179 | 39.78 | 309.17 | 39.69 | 312.08 | 40.06 | +2.91 | +162.57 | 1 | 0.22 |
| 2025/04/16 | 17.5 | -0.1 | -0.57 | 1,091 | 1,941.59 | 449 | 41.15 | 798.71 | 41.14 | 800.18 | 41.21 | +1.47 | +32.74 | 8 | 0.73 |
| 2025/04/15 | 17.6 | +1.6 | +10 | 787 | 1,379.16 | 341 | 43.33 | 597.57 | 43.33 | 598 | 43.36 | +0.43 | +12.76 | 0 | 0 |
| 2025/04/14 | 16 | +1.45 | +9.97 | 595 | 932.84 | 141 | 23.7 | 219.09 | 23.49 | 220.66 | 23.66 | +1.58 | +112.06 | 5 | 0.84 |
| 2025/04/11 | 14.55 | -1.15 | -7.32 | 1,160 | 1,655.12 | 276 | 23.79 | 391.6 | 23.66 | 397.33 | 24.01 | +5.73 | +207.61 | 1 | 0.09 |
| 2025/04/10 | 15.7 | -0.25 | -1.57 | 2,361 | 3,943.19 | 996 | 42.19 | 1,660.86 | 42.12 | 1,656.94 | 42.02 | -3.92 | -39.36 | 2 | 0.08 |
| 2025/04/09 | 15.95 | -1.75 | -9.89 | 238 | 379.61 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 17.7 | -1.95 | -9.92 | 145 | 256.65 | 1 | 0.69 | 1.77 | 0.69 | 1.77 | 0.69 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 19.65 | -2.15 | -9.86 | 41 | 80.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.8 | +0.2 | +0.93 | 74 | 160.41 | 23 | 30.92 | 49.47 | 30.84 | 49.66 | 30.96 | +0.19 | +82.61 | 1 | 1.34 |
| 2025/04/01 | 21.6 | +0.35 | +1.65 | 119 | 255.72 | 26 | 21.86 | 55.77 | 21.81 | 56.05 | 21.92 | +0.28 | +109.62 | 0 | 0 |
| 2025/03/31 | 21.25 | -1.75 | -7.61 | 394 | 857.42 | 85 | 21.57 | 184.05 | 21.47 | 186.29 | 21.73 | +2.25 | +264.12 | 3 | 0.76 |
| 2025/03/28 | 23 | -0.4 | -1.71 | 302 | 691.65 | 50 | 16.56 | 114.33 | 16.53 | 114.98 | 16.62 | +0.65 | +130 | 1 | 0.33 |
| 2025/03/27 | 23.4 | -0.5 | -2.09 | 187 | 440.2 | 41 | 21.9 | 96.38 | 21.89 | 96.73 | 21.98 | +0.36 | +87.8 | 0 | 0 |
| 2025/03/26 | 23.9 | +0.45 | +1.92 | 168 | 400.16 | 56 | 33.3 | 133.44 | 33.35 | 133.26 | 33.3 | -0.18 | -32.14 | 0 | 0 |
| 2025/03/25 | 23.45 | -0.1 | -0.42 | 161 | 377 | 44 | 27.37 | 102.91 | 27.3 | 103.35 | 27.41 | +0.44 | +100 | 0 | 0 |
| 2025/03/24 | 23.55 | +0.35 | +1.51 | 308 | 736.7 | 117 | 38.01 | 279.6 | 37.95 | 279.64 | 37.96 | +0.05 | +4.27 | 11 | 3.57 |
| 2025/03/21 | 23.2 | -0.1 | -0.43 | 126 | 295.34 | 32 | 25.33 | 74.94 | 25.37 | 74.88 | 25.35 | -0.06 | -18.75 | 0 | 0 |
| 2025/03/20 | 23.3 | +0.45 | +1.97 | 98 | 228.83 | 11 | 11.18 | 25.53 | 11.16 | 25.62 | 11.2 | +0.1 | +86.36 | 0 | 0 |
| 2025/03/19 | 22.85 | -0.85 | -3.59 | 275 | 638.48 | 55 | 19.98 | 128.01 | 20.05 | 128.16 | 20.07 | +0.15 | +28.18 | 0 | 0 |
| 2025/03/18 | 23.7 | +0.4 | +1.72 | 56 | 132.57 | 6 | 10.7 | 14.21 | 10.71 | 14.21 | 10.71 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 23.3 | -0.1 | -0.43 | 112 | 264.25 | 25 | 22.24 | 58.86 | 22.27 | 58.95 | 22.31 | +0.09 | +34 | 0 | 0 |
| 2025/03/14 | 23.4 | +0.1 | +0.43 | 195 | 454.08 | 61 | 31.21 | 141.65 | 31.2 | 142.5 | 31.38 | +0.85 | +140.16 | 1 | 0.51 |
| 2025/03/13 | 23.3 | -0.5 | -2.1 | 295 | 697.78 | 64 | 21.73 | 151.9 | 21.77 | 152.22 | 21.81 | +0.32 | +50 | 0 | 0 |
| 2025/03/12 | 23.8 | -0.1 | -0.42 | 119 | 283.83 | 22 | 18.55 | 52.48 | 18.49 | 52.77 | 18.59 | +0.3 | +136.36 | 0 | 0 |
| 2025/03/11 | 23.9 | -1.15 | -4.59 | 423 | 1,005.08 | 130 | 30.71 | 307.71 | 30.62 | 309.3 | 30.77 | +1.58 | +121.92 | 1 | 0.24 |
| 2025/03/10 | 25.05 | -0.7 | -2.72 | 233 | 587.15 | 65 | 27.93 | 164.01 | 27.93 | 164.32 | 27.99 | +0.31 | +47.69 | 0 | 0 |
| 2025/03/07 | 25.75 | -1.05 | -3.92 | 406 | 1,065.1 | 93 | 22.91 | 246.33 | 23.13 | 244.6 | 22.96 | -1.73 | -186.02 | 1 | 0.25 |
| 2025/03/06 | 26.8 | +0.15 | +0.56 | 431 | 1,170.84 | 147 | 34.07 | 397.71 | 33.97 | 398.3 | 34.02 | +0.58 | +39.46 | 0 | 0 |
| 2025/03/05 | 26.65 | +0.05 | +0.19 | 150 | 397.4 | 52 | 34.77 | 138.13 | 34.76 | 138.33 | 34.81 | +0.2 | +37.5 | 2 | 1.34 |
| 2025/03/04 | 26.6 | +0.5 | +1.92 | 239 | 625.69 | 58 | 24.29 | 150.88 | 24.12 | 151.75 | 24.25 | +0.86 | +148.28 | 0 | 0 |
| 2025/03/03 | 26.1 | -0.55 | -2.06 | 261 | 686.44 | 78 | 29.92 | 205.34 | 29.91 | 206.12 | 30.03 | +0.78 | +99.36 | 1 | 0.38 |
| 2025/02/27 | 26.65 | +0.1 | +0.38 | 326 | 875.45 | 84 | 25.8 | 225.31 | 25.74 | 226.37 | 25.86 | +1.05 | +125 | 0 | 0 |
| 2025/02/26 | 26.55 | -0.5 | -1.85 | 197 | 527.07 | 44 | 22.34 | 117.78 | 22.35 | 117.8 | 22.35 | +0.02 | +4.55 | 0 | 0 |
| 2025/02/25 | 27.05 | -0.05 | -0.18 | 411 | 1,107.62 | 129 | 31.42 | 348.41 | 31.46 | 349.31 | 31.54 | +0.91 | +70.16 | 1 | 0.24 |
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。
