6160
25.45
TWD-0.15 (-0.59%)
2024.11.21收盤
欣技－現股當沖
欣技最新現股當沖狀況
整理欣技最新(2024/11/21) 當沖狀況。整體成交張數為107張，佔整體市場成交張數的42.97%。當日現股當沖之總損益為-1,900元、每張平均損益則為-18元。
開盤價
25.8
收盤價
25.45
當日範圍
25.35 - 26.1
成交張數
249
開盤價(昨)
24.4
收盤價(昨)
25.6
昨日範圍
24.4 - 26.45
成交張數(昨)
911
成交金額
640.65萬
成交金額(昨)
2345.79萬
52週範圍
20.1 - 34.95
發行股數
6849萬
市值
17億
現股當沖－歷史逐日資訊
開盤價
25.8
收盤價
25.45
成交張數
249
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(%) | ||||||
| 11/21 | 25.45 | -0.15 | -0.59 | 249 | 640.64 | 107 | 42.97 | 275.35 | 42.98 | 275.16 | 42.95 | -0.19 | -17.76 | 0 | 0 |
| 11/20 | 25.6 | +1.3 | +5.35 | 911 | 2,345.79 | 353 | 38.75 | 908.38 | 38.72 | 910.86 | 38.83 | +2.48 | +70.4 | 0 | 0 |
| 11/19 | 24.3 | +0.2 | +0.83 | 94 | 229.11 | 25 | 26.6 | 60.88 | 26.57 | 61.02 | 26.63 | +0.14 | +54 | 0 | 0 |
| 11/18 | 24.1 | -1 | -3.98 | 277 | 678.49 | 84 | 30.32 | 206.44 | 30.43 | 206.46 | 30.43 | +0.02 | +2.38 | 0 | 0 |
| 11/15 | 25.1 | -0.05 | -0.2 | 198 | 502 | 74 | 37.37 | 188.03 | 37.46 | 188.07 | 37.47 | +0.04 | +6.08 | 0 | 0 |
| 11/14 | 25.15 | +0.1 | +0.4 | 229 | 578.52 | 76 | 33.19 | 191.84 | 33.16 | 192.4 | 33.26 | +0.55 | +72.37 | 0 | 0 |
| 11/13 | 25.05 | -0.3 | -1.18 | 407 | 1,028.39 | 114 | 28.01 | 288.2 | 28.02 | 288.66 | 28.07 | +0.46 | +39.91 | 0 | 0 |
| 11/12 | 25.35 | -0.3 | -1.17 | 755 | 1,917.14 | 318 | 42.12 | 807.2 | 42.1 | 808.3 | 42.16 | +1.11 | +34.91 | 5 | 0.66 |
| 11/11 | 25.65 | -0.65 | -2.47 | 8,914 | 24,806.97 | 6,961 | 78.09 | 19,523.08 | 78.7 | 19,338.45 | 77.96 | -184.63 | -265.24 | 11 | 0.12 |
| 11/08 | 26.3 | -0.4 | -1.5 | 190 | 505.94 | 53 | 27.89 | 140.96 | 27.86 | 141.6 | 27.99 | +0.65 | +121.7 | 0 | 0 |
| 11/07 | 26.7 | +0.5 | +1.91 | 208 | 551.93 | 53 | 25.48 | 139.69 | 25.31 | 140.84 | 25.52 | +1.15 | +216.98 | 0 | 0 |
| 11/06 | 26.2 | +0.8 | +3.15 | 333 | 877.13 | 118 | 35.44 | 310 | 35.34 | 312.68 | 35.65 | +2.67 | +226.27 | 1 | 0.3 |
| 11/05 | 25.4 | +0 | +0 | 235 | 606.21 | 123 | 52.34 | 317.75 | 52.42 | 317.1 | 52.31 | -0.66 | -53.25 | 1 | 0.43 |
| 11/04 | 25.4 | -0.8 | -3.05 | 113 | 289.62 | 32 | 28.32 | 81.72 | 28.22 | 82.15 | 28.37 | +0.43 | +135.94 | 0 | 0 |
| 11/01 | 26.2 | +0.2 | +0.77 | 96 | 247.35 | 18 | 18.75 | 46.04 | 18.61 | 46.52 | 18.8 | +0.47 | +263.89 | 0 | 0 |
| 10/30 | 26 | -0.3 | -1.14 | 224 | 583.45 | 85 | 37.95 | 221.12 | 37.9 | 221.44 | 37.95 | +0.31 | +36.47 | 0 | 0 |
| 10/29 | 26.3 | -0.15 | -0.57 | 214 | 559.71 | 59 | 27.57 | 153.96 | 27.51 | 154.75 | 27.65 | +0.8 | +135.59 | 0 | 0 |
| 10/28 | 26.45 | -0.5 | -1.86 | 236 | 626.14 | 97 | 41.1 | 257.23 | 41.08 | 257.76 | 41.17 | +0.54 | +55.67 | 0 | 0 |
| 10/25 | 26.95 | +0.35 | +1.32 | 207 | 557.12 | 39 | 18.84 | 104.81 | 18.81 | 104.8 | 18.81 | -0.01 | -3.85 | 0 | 0 |
| 10/24 | 26.6 | -0.4 | -1.48 | 238 | 639.06 | 56 | 23.53 | 150.66 | 23.58 | 150.81 | 23.6 | +0.14 | +25 | 0 | 0 |
| 10/23 | 27 | +0.6 | +2.27 | 444 | 1,193.02 | 88 | 19.82 | 236.41 | 19.82 | 237.6 | 19.92 | +1.19 | +135.23 | 0 | 0 |
| 10/22 | 26.4 | +0.15 | +0.57 | 236 | 620.16 | 69 | 29.24 | 181.3 | 29.23 | 181.57 | 29.28 | +0.27 | +39.13 | 1 | 0.42 |
| 10/21 | 26.25 | +0.15 | +0.57 | 214 | 560.96 | 44 | 20.56 | 115.18 | 20.53 | 115.62 | 20.61 | +0.45 | +101.14 | 0 | 0 |
| 10/18 | 26.1 | +0.05 | +0.19 | 326 | 848.89 | 114 | 34.97 | 296.91 | 34.98 | 297.02 | 34.99 | +0.12 | +10.09 | 0 | 0 |
| 10/17 | 26.05 | +0.6 | +2.36 | 435 | 1,134.78 | 72 | 16.55 | 187.97 | 16.56 | 187.83 | 16.55 | -0.14 | -20.14 | 0 | 0 |
| 10/16 | 25.45 | +0 | +0 | 163 | 413.9 | 35 | 21.47 | 88.73 | 21.44 | 88.94 | 21.49 | +0.2 | +57.14 | 0 | 0 |
| 10/15 | 25.45 | +0.25 | +0.99 | 266 | 684.68 | 58 | 21.8 | 148.84 | 21.74 | 149.4 | 21.82 | +0.56 | +97.41 | 1 | 0.38 |
| 10/14 | 25.2 | +0.5 | +2.02 | 217 | 545.56 | 30 | 13.82 | 75.31 | 13.81 | 75.39 | 13.82 | +0.08 | +26.67 | 1 | 0.46 |
| 10/11 | 24.7 | -0.4 | -1.59 | 199 | 494.5 | 31 | 15.58 | 77.26 | 15.62 | 77.17 | 15.61 | -0.09 | -27.42 | 0 | 0 |
| 10/09 | 25.1 | -0.15 | -0.59 | 194 | 491.11 | 38 | 19.59 | 96.75 | 19.7 | 96.47 | 19.64 | -0.28 | -75 | 0 | 0 |
| 10/08 | 25.25 | -0.35 | -1.37 | 71 | 179.75 | 19 | 26.76 | 48.1 | 26.76 | 48.24 | 26.84 | +0.14 | +73.68 | 0 | 0 |
| 10/07 | 25.6 | +0.75 | +3.02 | 183 | 466.34 | 21 | 11.48 | 53.4 | 11.45 | 53.63 | 11.5 | +0.24 | +114.29 | 0 | 0 |
| 10/04 | 24.85 | -0.3 | -1.19 | 151 | 375.88 | 37 | 24.5 | 92.08 | 24.5 | 92.39 | 24.58 | +0.31 | +83.78 | 0 | 0 |
| 10/01 | 25.15 | +0 | +0 | 180 | 452.2 | 24 | 13.33 | 60.33 | 13.34 | 60.45 | 13.37 | +0.12 | +50 | 0 | 0 |
| 09/30 | 25.15 | -0.4 | -1.57 | 135 | 341.1 | 37 | 27.41 | 93.48 | 27.41 | 93.73 | 27.48 | +0.25 | +67.57 | 0 | 0 |
| 09/27 | 25.55 | -0.3 | -1.16 | 249 | 643.55 | 66 | 26.51 | 170.9 | 26.56 | 170.72 | 26.53 | -0.17 | -26.52 | 0 | 0 |
| 09/26 | 25.85 | -0.6 | -2.27 | 204 | 534.88 | 22 | 10.78 | 57.35 | 10.72 | 57.87 | 10.82 | +0.52 | +236.36 | 2 | 0.98 |
| 09/25 | 26.45 | +0.3 | +1.15 | 332 | 877.81 | 127 | 38.25 | 335.95 | 38.27 | 336.38 | 38.32 | +0.42 | +33.46 | 3 | 0.9 |
| 09/24 | 26.15 | +0.55 | +2.15 | 226 | 585.61 | 36 | 15.93 | 92.89 | 15.86 | 93.18 | 15.91 | +0.28 | +79.17 | 0 | 0 |
| 09/23 | 25.6 | +0.1 | +0.39 | 354 | 905.66 | 69 | 19.49 | 177.54 | 19.6 | 177.12 | 19.56 | -0.43 | -62.32 | 0 | 0 |
| 09/20 | 25.5 | -0.3 | -1.16 | 157 | 404.6 | 37 | 23.57 | 95.61 | 23.63 | 95.66 | 23.64 | +0.04 | +12.16 | 0 | 0 |
| 09/19 | 25.8 | +0.5 | +1.98 | 227 | 582.03 | 39 | 17.18 | 99.7 | 17.13 | 100.09 | 17.2 | +0.4 | +101.28 | 0 | 0 |
| 09/18 | 25.3 | -0.35 | -1.36 | 240 | 617.34 | 86 | 35.83 | 221.91 | 35.95 | 220.96 | 35.79 | -0.95 | -110.47 | 0 | 0 |
| 09/16 | 25.65 | +0.45 | +1.79 | 251 | 643.08 | 38 | 15.14 | 97.28 | 15.13 | 97.52 | 15.16 | +0.23 | +61.84 | 0 | 0 |
| 09/13 | 25.2 | +0 | +0 | 240 | 604.53 | 81 | 33.75 | 203.96 | 33.74 | 204.27 | 33.79 | +0.31 | +38.27 | 0 | 0 |
| 09/12 | 25.2 | +0.8 | +3.28 | 333 | 832.6 | 64 | 19.22 | 159.19 | 19.12 | 160.4 | 19.27 | +1.21 | +189.06 | 0 | 0 |
| 09/11 | 24.4 | -0.9 | -3.56 | 573 | 1,410.02 | 145 | 25.31 | 357.27 | 25.34 | 357.79 | 25.37 | +0.52 | +35.52 | 0 | 0 |
| 09/10 | 25.3 | -0.5 | -1.94 | 222 | 563.56 | 83 | 37.39 | 210.81 | 37.41 | 211.68 | 37.56 | +0.88 | +105.42 | 0 | 0 |
| 09/09 | 25.8 | +0.2 | +0.78 | 222 | 567.07 | 61 | 27.48 | 154.96 | 27.33 | 156.27 | 27.56 | +1.31 | +214.75 | 0 | 0 |
| 09/06 | 25.6 | +0.05 | +0.2 | 226 | 582.29 | 78 | 34.51 | 200.48 | 34.43 | 201.59 | 34.62 | +1.1 | +141.67 | 0 | 0 |
| 09/05 | 25.55 | +0.15 | +0.59 | 337 | 868.83 | 100 | 29.67 | 256.69 | 29.54 | 258.36 | 29.74 | +1.67 | +166.5 | 0 | 0 |
| 09/04 | 25.4 | -1.4 | -5.22 | 588 | 1,486.72 | 173 | 29.42 | 434.55 | 29.23 | 440.69 | 29.64 | +6.15 | +355.49 | 2 | 0.34 |
| 09/03 | 26.8 | -0.15 | -0.56 | 276 | 747.59 | 82 | 29.71 | 222.08 | 29.71 | 222.63 | 29.78 | +0.56 | +67.68 | 2 | 0.72 |
| 09/02 | 26.95 | -0.05 | -0.19 | 389 | 1,057.38 | 87 | 22.37 | 236.47 | 22.36 | 237.01 | 22.42 | +0.54 | +62.07 | 1 | 0.26 |
| 08/30 | 27 | -0.4 | -1.46 | 517 | 1,401.97 | 83 | 16.05 | 225.68 | 16.1 | 226.41 | 16.15 | +0.73 | +88.55 | 1 | 0.19 |
| 08/29 | 27.4 | -0.25 | -0.9 | 326 | 897.96 | 79 | 24.23 | 218.01 | 24.28 | 217.65 | 24.24 | -0.36 | -46.2 | 3 | 0.92 |
| 08/28 | 27.65 | -0.15 | -0.54 | 367 | 1,015.53 | 93 | 25.34 | 257.46 | 25.35 | 257.62 | 25.37 | +0.15 | +16.67 | 1 | 0.27 |
| 08/27 | 27.8 | +0.55 | +2.02 | 436 | 1,205 | 101 | 23.17 | 278.75 | 23.13 | 279.01 | 23.15 | +0.26 | +25.25 | 2 | 0.46 |
| 08/26 | 27.25 | -0.05 | -0.18 | 670 | 1,852.84 | 257 | 38.36 | 711.39 | 38.39 | 711.17 | 38.38 | -0.23 | -8.75 | 1 | 0.15 |
| 08/23 | 27.3 | +0 | +0 | 921 | 2,529.61 | 434 | 47.12 | 1,192.82 | 47.15 | 1,193.57 | 47.18 | +0.74 | +17.17 | 3 | 0.33 |
| 08/22 | 27.3 | +0 | +0 | 539 | 1,467.8 | 145 | 26.9 | 394.08 | 26.85 | 394.77 | 26.9 | +0.69 | +47.59 | 2 | 0.37 |
| 08/21 | 27.3 | -0.65 | -2.33 | 709 | 1,939.54 | 272 | 38.36 | 744.57 | 38.39 | 746.88 | 38.51 | +2.31 | +85.11 | 4 | 0.56 |
| 08/20 | 27.95 | +0.95 | +3.52 | 3,658 | 10,456.3 | 1,911 | 52.24 | 5,460.02 | 52.22 | 5,460.45 | 52.22 | +0.42 | +2.22 | 7 | 0.19 |
| 08/19 | 27 | +0 | +0 | 730 | 1,972.33 | 337 | 46.16 | 911.01 | 46.19 | 911.14 | 46.2 | +0.13 | +3.86 | 4 | 0.55 |
| 08/16 | 27 | +0.7 | +2.66 | 761 | 2,037.53 | 198 | 26.02 | 528.62 | 25.94 | 530.04 | 26.01 | +1.43 | +72.22 | 1 | 0.13 |
| 08/15 | 26.3 | -0.1 | -0.38 | 877 | 2,328.13 | 346 | 39.45 | 917.59 | 39.41 | 919.03 | 39.48 | +1.45 | +41.91 | 0 | 0 |
| 08/14 | 26.4 | -0.3 | -1.12 | 659 | 1,752.31 | 249 | 37.78 | 662.37 | 37.8 | 665.22 | 37.96 | +2.85 | +114.46 | 0 | 0 |
| 08/13 | 26.7 | +0.1 | +0.38 | 810 | 2,184.67 | 345 | 42.59 | 928.84 | 42.52 | 931.62 | 42.64 | +2.78 | +80.58 | 0 | 0 |
| 08/12 | 26.6 | -0.85 | -3.1 | 1,387 | 3,708.66 | 505 | 36.41 | 1,352.23 | 36.46 | 1,352.04 | 36.46 | -0.19 | -3.76 | 0 | 0 |
| 08/09 | 27.45 | +0.4 | +1.48 | 4,601 | 12,968.34 | 2,652 | 57.64 | 7,468.33 | 57.59 | 7,471.1 | 57.61 | +2.77 | +10.46 | 24 | 0.52 |
| 08/08 | 27.05 | +2.45 | +9.96 | 2,251 | 5,857.88 | 1,005 | 44.65 | 2,573.45 | 43.93 | 2,607.52 | 44.51 | +34.07 | +339 | 2 | 0.09 |
| 08/07 | 24.6 | +2.2 | +9.82 | 705 | 1,705.19 | 194 | 27.52 | 462.29 | 27.11 | 465.51 | 27.3 | +3.23 | +166.49 | 0 | 0 |
| 08/06 | 22.4 | -1.3 | -5.49 | 1,017 | 2,262.32 | 403 | 39.63 | 894.23 | 39.53 | 907.63 | 40.12 | +13.4 | +332.63 | 0 | 0 |
| 08/05 | 23.7 | -2.6 | -9.89 | 840 | 2,011.53 | 130 | 15.48 | 312.19 | 15.52 | 313.26 | 15.57 | +1.07 | +82.31 | 1 | 0.12 |
| 08/02 | 26.3 | -1 | -3.66 | 583 | 1,554.6 | 233 | 39.97 | 623.16 | 40.09 | 621.35 | 39.97 | -1.81 | -77.68 | 4 | 0.69 |
| 08/01 | 27.3 | +1.45 | +5.61 | 1,101 | 3,012.97 | 503 | 45.69 | 1,372.96 | 45.57 | 1,379.43 | 45.78 | +6.46 | +128.53 | 1 | 0.09 |
| 07/31 | 25.85 | +0.15 | +0.58 | 357 | 929.2 | 114 | 31.93 | 296.41 | 31.9 | 296.95 | 31.96 | +0.55 | +47.81 | 3 | 0.84 |
| 07/30 | 25.7 | +0.65 | +2.59 | 455 | 1,151.95 | 180 | 39.56 | 452.65 | 39.29 | 456.5 | 39.63 | +3.84 | +213.33 | 2 | 0.44 |
| 07/29 | 25.05 | -0.75 | -2.91 | 536 | 1,370.61 | 173 | 32.28 | 441.45 | 32.21 | 445.05 | 32.47 | +3.6 | +207.8 | 2 | 0.37 |
| 07/26 | 25.8 | -0.9 | -3.37 | 486 | 1,259.31 | 155 | 31.89 | 401.31 | 31.87 | 402.19 | 31.94 | +0.88 | +56.45 | 2 | 0.41 |
| 07/23 | 26.7 | +0.2 | +0.75 | 491 | 1,323.81 | 115 | 23.42 | 310.02 | 23.42 | 311.2 | 23.51 | +1.18 | +102.61 | 1 | 0.2 |
| 07/22 | 26.5 | -0.5 | -1.85 | 840 | 2,236.69 | 319 | 37.98 | 848.67 | 37.94 | 851.41 | 38.07 | +2.74 | +85.89 | 2 | 0.24 |
| 07/19 | 27 | -0.9 | -3.23 | 1,217 | 3,330.2 | 244 | 20.05 | 670.67 | 20.14 | 671.95 | 20.18 | +1.28 | +52.46 | 1 | 0.08 |
| 07/18 | 27.9 | -0.9 | -3.13 | 1,045 | 2,938.09 | 203 | 19.43 | 571.34 | 19.45 | 573.05 | 19.5 | +1.72 | +84.73 | 2 | 0.19 |
| 07/17 | 28.8 | -0.05 | -0.17 | 728 | 2,111.76 | 183 | 25.14 | 532.9 | 25.23 | 531.3 | 25.16 | -1.59 | -87.16 | 2 | 0.27 |
| 07/16 | 28.85 | -0.25 | -0.86 | 650 | 1,889.42 | 165 | 25.38 | 480.69 | 25.44 | 480.69 | 25.44 | +0 | +0 | 0 | 0 |
| 07/15 | 29.1 | -0.15 | -0.51 | 981 | 2,864.64 | 399 | 40.67 | 1,163.48 | 40.62 | 1,168.66 | 40.8 | +5.18 | +129.95 | 0 | 0 |
| 07/12 | 29.25 | -0.3 | -1.02 | 1,304 | 3,853.62 | 388 | 29.75 | 1,145.89 | 29.74 | 1,147.54 | 29.78 | +1.65 | +42.4 | 2 | 0.15 |
| 07/11 | 29.55 | -0.6 | -1.99 | 1,961 | 5,882.19 | 555 | 28.3 | 1,669.88 | 28.39 | 1,663.46 | 28.28 | -6.41 | -115.5 | 11 | 0.56 |
| 07/10 | 30.15 | +0.25 | +0.84 | 1,938 | 5,883.09 | 696 | 35.91 | 2,116.22 | 35.97 | 2,111.42 | 35.89 | -4.79 | -68.89 | 14 | 0.72 |
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。
