9906
85.2
TWD-1.30 (-1.50%)
2025.05.22收盤
欣巴巴－現股當沖
欣巴巴最新現股當沖狀況
整理欣巴巴最新(2025/05/22) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的31.27%。當日現股當沖之總損益為-3,000元、每張平均損益則為-130元。
開盤價
86.5
收盤價
85.2
當日範圍
85.1 - 87
成交張數
74
開盤價(昨)
84.9
收盤價(昨)
86.5
昨日範圍
84.1 - 87.3
成交張數(昨)
144
成交金額
634.23萬
成交金額(昨)
1235.08萬
52週範圍
79 - 221
發行股數
8582萬
市值
73億
現股當沖－歷史逐日資訊
開盤價
86.5
收盤價
85.2
成交張數
74
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(%) | ||||||
| 2025/05/22 | 85.2 | -1.3 | -1.5 | 74 | 630.45 | 23 | 31.27 | 197.5 | 31.33 | 197.2 | 31.28 | -0.3 | -130.43 | 0 | 0 |
| 2025/05/21 | 86.5 | +2.6 | +3.1 | 144 | 1,236.94 | 64 | 44.38 | 548.03 | 44.31 | 546.04 | 44.14 | -1.99 | -310.94 | 0 | 0 |
| 2025/05/20 | 83.9 | +0.4 | +0.48 | 80 | 670.75 | 20 | 25.06 | 168.38 | 25.1 | 168.5 | 25.12 | +0.12 | +60 | 0 | 0 |
| 2025/05/19 | 83.5 | -1.5 | -1.76 | 147 | 1,238.43 | 26 | 17.66 | 219.68 | 17.74 | 219.86 | 17.75 | +0.18 | +69.23 | 0 | 0 |
| 2025/05/16 | 85 | -0.3 | -0.35 | 91 | 781.27 | 40 | 43.82 | 343.31 | 43.94 | 342.99 | 43.9 | -0.32 | -80 | 0 | 0 |
| 2025/05/15 | 85.3 | -2.9 | -3.29 | 126 | 1,088.57 | 18 | 14.23 | 155.17 | 14.25 | 155.27 | 14.26 | +0.1 | +55.56 | 0 | 0 |
| 2025/05/14 | 88.2 | +0.7 | +0.8 | 95 | 829.41 | 41 | 43.39 | 360.05 | 43.41 | 360.12 | 43.42 | +0.07 | +17.07 | 0 | 0 |
| 2025/05/13 | 87.5 | -1.7 | -1.91 | 136 | 1,201.97 | 50 | 36.78 | 442.66 | 36.83 | 443.8 | 36.92 | +1.14 | +228 | 0 | 0 |
| 2025/05/12 | 89.2 | +0.1 | +0.11 | 51 | 454.86 | 24 | 47.33 | 215.29 | 47.33 | 215.57 | 47.39 | +0.28 | +116.67 | 0 | 0 |
| 2025/05/09 | 89.1 | -0.9 | -1 | 51 | 454.95 | 20 | 39.16 | 178.25 | 39.18 | 178.32 | 39.2 | +0.07 | +35 | 0 | 0 |
| 2025/05/08 | 90 | +0.6 | +0.67 | 18 | 164.21 | 7 | 38.33 | 63.01 | 38.37 | 63.05 | 38.4 | +0.04 | +57.14 | 0 | 0 |
| 2025/05/07 | 89.4 | -1.5 | -1.65 | 75 | 672.22 | 21 | 27.9 | 188.27 | 28.01 | 187.65 | 27.91 | -0.62 | -295.24 | 0 | 0 |
| 2025/05/06 | 90.9 | -1.6 | -1.73 | 83 | 754.64 | 24 | 28.76 | 216.9 | 28.74 | 217.4 | 28.81 | +0.5 | +208.33 | 0 | 0 |
| 2025/05/05 | 92.5 | +1.3 | +1.43 | 437 | 4,105.14 | 226 | 51.75 | 2,127.4 | 51.82 | 2,123.41 | 51.73 | -3.99 | -176.55 | 0 | 0 |
| 2025/05/02 | 91.2 | +3.4 | +3.87 | 158 | 1,422.31 | 65 | 41.19 | 583.73 | 41.04 | 584 | 41.06 | +0.27 | +41.54 | 0 | 0 |
| 2025/04/30 | 87.8 | -1.2 | -1.35 | 105 | 929.09 | 52 | 49.68 | 462.94 | 49.83 | 462.38 | 49.77 | -0.56 | -107.69 | 0 | 0 |
| 2025/04/29 | 89 | +3.9 | +4.58 | 87 | 760.32 | 29 | 33.5 | 253.79 | 33.38 | 254.92 | 33.53 | +1.13 | +389.66 | 0 | 0 |
| 2025/04/28 | 85.1 | +1.1 | +1.31 | 95 | 803.08 | 37 | 38.79 | 311.23 | 38.75 | 311.2 | 38.75 | -0.03 | -8.11 | 0 | 0 |
| 2025/04/25 | 84 | +0.9 | +1.08 | 66 | 548.19 | 19 | 28.99 | 158.59 | 28.93 | 158.89 | 28.98 | +0.3 | +157.89 | 0 | 0 |
| 2025/04/24 | 83.1 | -0.3 | -0.36 | 55 | 460.87 | 13 | 23.44 | 108.75 | 23.6 | 108.13 | 23.46 | -0.62 | -476.92 | 0 | 0 |
| 2025/04/23 | 83.4 | +1.4 | +1.71 | 77 | 648.01 | 21 | 27.11 | 175.74 | 27.12 | 175.65 | 27.11 | -0.09 | -42.86 | 0 | 0 |
| 2025/04/22 | 82 | -3.3 | -3.87 | 128 | 1,053.78 | 37 | 28.99 | 307.05 | 29.14 | 305.42 | 28.98 | -1.63 | -440.54 | 0 | 0 |
| 2025/04/21 | 85.3 | -3.1 | -3.51 | 107 | 897.88 | 31 | 29.03 | 259.49 | 28.9 | 261.4 | 29.11 | +1.91 | +616.13 | 0 | 0 |
| 2025/04/18 | 88.4 | +2.6 | +3.03 | 57 | 494.54 | 19 | 33.38 | 164.7 | 33.3 | 165.07 | 33.38 | +0.37 | +194.74 | 0 | 0 |
| 2025/04/17 | 85.8 | -2.5 | -2.83 | 547 | 4,706.35 | 37 | 6.76 | 320.83 | 6.82 | 321.07 | 6.82 | +0.24 | +64.86 | 0 | 0 |
| 2025/04/16 | 88.3 | -1.6 | -1.78 | 110 | 975.85 | 46 | 41.86 | 408.75 | 41.89 | 408.99 | 41.91 | +0.24 | +52.17 | 0 | 0 |
| 2025/04/15 | 89.9 | +5.1 | +6.01 | 693 | 6,212.63 | 71 | 10.24 | 628.45 | 10.12 | 632.63 | 10.18 | +4.18 | +588.73 | 0 | 0 |
| 2025/04/14 | 84.8 | +0.7 | +0.83 | 875 | 7,429.17 | 48 | 5.49 | 410.88 | 5.53 | 411.55 | 5.54 | +0.67 | +139.58 | 0 | 0 |
| 2025/04/11 | 84.1 | -2.6 | -3 | 183 | 1,522.97 | 80 | 43.8 | 662.94 | 43.53 | 667.56 | 43.83 | +4.62 | +577.5 | 0 | 0 |
| 2025/04/10 | 86.7 | +7.7 | +9.75 | 297 | 2,560.05 | 112 | 37.7 | 963.02 | 37.62 | 962.04 | 37.58 | -0.98 | -87.5 | 0 | 0 |
| 2025/04/09 | 79 | -8.7 | -9.92 | 471 | 3,844.18 | 125 | 26.51 | 1,019.3 | 26.52 | 1,038.11 | 27 | +18.81 | +1,504.8 | 0 | 0 |
| 2025/04/08 | 87.7 | +0.4 | +0.46 | 1,053 | 8,566.96 | 324 | 30.77 | 2,643.02 | 30.85 | 2,693.25 | 31.44 | +50.23 | +1,550.31 | 0 | 0 |
| 2025/04/07 | 87.3 | -9.7 | -10 | 33 | 285.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 97 | -4.5 | -4.43 | 462 | 4,564.9 | 149 | 32.27 | 1,476 | 32.33 | 1,474.25 | 32.3 | -1.75 | -117.45 | 1 | 0.22 |
| 2025/04/01 | 101.5 | -1 | -0.98 | 733 | 7,446.52 | 534 | 72.85 | 5,431.75 | 72.94 | 5,434.5 | 72.98 | +2.75 | +51.5 | 0 | 0 |
| 2025/03/31 | 102.5 | -5 | -4.65 | 451 | 4,673.23 | 293 | 64.93 | 3,040.2 | 65.06 | 3,042.8 | 65.11 | +2.6 | +88.74 | 0 | 0 |
| 2025/03/28 | 107.5 | -2.5 | -2.27 | 345 | 3,673.89 | 238 | 69.02 | 2,536.8 | 69.05 | 2,536.55 | 69.04 | -0.25 | -10.5 | 3 | 0.87 |
| 2025/03/27 | 110 | +0 | +0 | 64 | 700.02 | 30 | 46.77 | 327.45 | 46.78 | 327.5 | 46.78 | +0.05 | +16.67 | 0 | 0 |
| 2025/03/26 | 110 | +0.5 | +0.46 | 77 | 845.95 | 30 | 39.02 | 330.35 | 39.05 | 329.85 | 38.99 | -0.5 | -166.67 | 0 | 0 |
| 2025/03/25 | 109.5 | -2 | -1.79 | 387 | 4,259.6 | 265 | 68.55 | 2,915.4 | 68.44 | 2,919.65 | 68.54 | +4.25 | +160.38 | 0 | 0 |
| 2025/03/24 | 111.5 | +0.5 | +0.45 | 166 | 1,855.26 | 100 | 60.1 | 1,115.2 | 60.11 | 1,114.65 | 60.08 | -0.55 | -55 | 0 | 0 |
| 2025/03/21 | 111 | +1.5 | +1.37 | 605 | 6,746.95 | 381 | 62.94 | 4,243.35 | 62.89 | 4,243 | 62.89 | -0.35 | -9.19 | 2 | 0.33 |
| 2025/03/20 | 109.5 | +4 | +3.79 | 385 | 4,159.24 | 250 | 64.87 | 2,693.4 | 64.76 | 2,693.2 | 64.75 | -0.2 | -8 | 0 | 0 |
| 2025/03/19 | 105.5 | -2 | -1.86 | 126 | 1,332.53 | 58 | 45.98 | 614.3 | 46.1 | 614.45 | 46.11 | +0.15 | +25.86 | 0 | 0 |
| 2025/03/18 | 107.5 | +1 | +0.94 | 133 | 1,431.23 | 73 | 54.81 | 784.6 | 54.82 | 784.55 | 54.82 | -0.05 | -6.85 | 0 | 0 |
| 2025/03/17 | 106.5 | +1 | +0.95 | 151 | 1,610.3 | 83 | 54.91 | 884.25 | 54.91 | 883.3 | 54.85 | -0.95 | -114.46 | 0 | 0 |
| 2025/03/14 | 105.5 | -1.5 | -1.4 | 348 | 3,717.37 | 188 | 54 | 2,007.8 | 54.01 | 2,006.8 | 53.98 | -1 | -53.19 | 0 | 0 |
| 2025/03/13 | 107 | -1.5 | -1.38 | 363 | 3,942.82 | 196 | 53.97 | 2,132.85 | 54.09 | 2,132.1 | 54.08 | -0.75 | -38.27 | 0 | 0 |
| 2025/03/12 | 108.5 | +3.5 | +3.33 | 396 | 4,295.77 | 212 | 53.48 | 2,301.8 | 53.58 | 2,308.3 | 53.73 | +6.5 | +306.6 | 2 | 0.5 |
| 2025/03/11 | 105 | -0.5 | -0.47 | 314 | 3,243.61 | 183 | 58.22 | 1,890.2 | 58.27 | 1,890.65 | 58.29 | +0.45 | +24.59 | 2 | 0.64 |
| 2025/03/10 | 105.5 | -2 | -1.86 | 301 | 3,185.46 | 145 | 48.19 | 1,538.4 | 48.29 | 1,540.25 | 48.35 | +1.85 | +127.59 | 0 | 0 |
| 2025/03/07 | 107.5 | -1 | -0.92 | 107 | 1,150.83 | 22 | 20.52 | 236.25 | 20.53 | 236.8 | 20.58 | +0.55 | +250 | 0 | 0 |
| 2025/03/06 | 108.5 | +0 | +0 | 91 | 981.96 | 33 | 36.36 | 357.75 | 36.43 | 356.75 | 36.33 | -1 | -303.03 | 0 | 0 |
| 2025/03/05 | 108.5 | -1.5 | -1.36 | 201 | 2,178.65 | 112 | 55.69 | 1,214.05 | 55.72 | 1,214.45 | 55.74 | +0.4 | +35.71 | 0 | 0 |
| 2025/03/04 | 110 | +1 | +0.92 | 283 | 3,060.69 | 99 | 35.01 | 1,070 | 34.96 | 1,074.5 | 35.11 | +4.5 | +454.55 | 0 | 0 |
| 2025/03/03 | 109 | -4.5 | -3.96 | 230 | 2,532.43 | 56 | 24.31 | 614.25 | 24.26 | 616.7 | 24.35 | +2.45 | +437.5 | 0 | 0 |
| 2025/02/27 | 113.5 | -1 | -0.87 | 353 | 3,999.54 | 156 | 44.2 | 1,765.05 | 44.13 | 1,768.6 | 44.22 | +3.55 | +227.56 | 0 | 0 |
| 2025/02/26 | 114.5 | -0.5 | -0.43 | 214 | 2,447.62 | 87 | 40.6 | 993.85 | 40.6 | 994.5 | 40.63 | +0.65 | +74.71 | 0 | 0 |
| 2025/02/25 | 115 | -4 | -3.36 | 276 | 3,197.27 | 105 | 38.08 | 1,219.55 | 38.14 | 1,218.5 | 38.11 | -1.05 | -100 | 0 | 0 |
| 2025/02/24 | 119 | +0.5 | +0.42 | 300 | 3,544.01 | 126 | 42.06 | 1,490.75 | 42.06 | 1,492.75 | 42.12 | +2 | +158.73 | 0 | 0 |
| 2025/02/21 | 118.5 | +5.5 | +4.87 | 478 | 5,625.81 | 185 | 38.67 | 2,170.85 | 38.59 | 2,174.8 | 38.66 | +3.95 | +213.51 | 0 | 0 |
| 2025/02/20 | 113 | +0.5 | +0.44 | 370 | 4,192.82 | 147 | 39.68 | 1,663.7 | 39.68 | 1,668.1 | 39.78 | +4.4 | +299.32 | 0 | 0 |
| 2025/02/19 | 112.5 | +5.5 | +5.14 | 355 | 3,933.89 | 151 | 42.59 | 1,674.7 | 42.57 | 1,679.7 | 42.7 | +5 | +331.13 | 0 | 0 |
| 2025/02/18 | 107 | +0.5 | +0.47 | 296 | 3,212.26 | 129 | 43.59 | 1,399.85 | 43.58 | 1,401.05 | 43.62 | +1.2 | +93.02 | 0 | 0 |
| 2025/02/17 | 106.5 | +1.5 | +1.43 | 129 | 1,364.22 | 24 | 18.62 | 253.5 | 18.58 | 254.55 | 18.66 | +1.05 | +437.5 | 0 | 0 |
| 2025/02/14 | 105 | -1.5 | -1.41 | 78 | 826.32 | 18 | 22.99 | 190.05 | 23 | 190.35 | 23.04 | +0.3 | +166.67 | 0 | 0 |
| 2025/02/13 | 106.5 | +3 | +2.9 | 150 | 1,589.32 | 38 | 25.37 | 402.45 | 25.32 | 403.65 | 25.4 | +1.2 | +315.79 | 0 | 0 |
| 2025/02/12 | 103.5 | +0 | +0 | 141 | 1,473.29 | 44 | 31.16 | 458.45 | 31.12 | 459.8 | 31.21 | +1.35 | +306.82 | 0 | 0 |
| 2025/02/11 | 103.5 | -1 | -0.96 | 91 | 947.7 | 22 | 24.18 | 229.05 | 24.17 | 230.3 | 24.3 | +1.25 | +568.18 | 0 | 0 |
| 2025/02/10 | 104.5 | +2 | +1.95 | 177 | 1,845.75 | 53 | 29.87 | 547.85 | 29.68 | 552.45 | 29.93 | +4.6 | +867.92 | 0 | 0 |
| 2025/02/07 | 102.5 | -3.5 | -3.3 | 191 | 1,994.18 | 41 | 21.43 | 431 | 21.61 | 432 | 21.66 | +1 | +243.9 | 0 | 0 |
| 2025/02/06 | 106 | +0 | +0 | 125 | 1,326 | 42 | 33.68 | 445 | 33.56 | 447.3 | 33.73 | +2.3 | +547.62 | 0 | 0 |
| 2025/02/05 | 106 | -0.5 | -0.47 | 140 | 1,486.09 | 62 | 44.22 | 656.6 | 44.18 | 658.45 | 44.31 | +1.85 | +298.39 | 0 | 0 |
| 2025/02/04 | 106.5 | -2.5 | -2.29 | 108 | 1,157.81 | 39 | 36.2 | 419.45 | 36.23 | 421.35 | 36.39 | +1.9 | +487.18 | 0 | 0 |
| 2025/02/03 | 109 | -1 | -0.91 | 161 | 1,738.55 | 72 | 44.6 | 773.05 | 44.47 | 776.2 | 44.65 | +3.15 | +437.5 | 0 | 0 |
| 2025/01/22 | 110 | +2.5 | +2.33 | 170 | 1,846.96 | 71 | 41.73 | 765.95 | 41.47 | 769.35 | 41.65 | +3.4 | +478.87 | 0 | 0 |
| 2025/01/21 | 107.5 | +0 | +0 | 79 | 849.42 | 35 | 44.34 | 375.8 | 44.24 | 376.55 | 44.33 | +0.75 | +214.29 | 0 | 0 |
| 2025/01/20 | 107.5 | -2 | -1.83 | 56 | 603.84 | 11 | 19.68 | 118.65 | 19.65 | 119.4 | 19.77 | +0.75 | +681.82 | 0 | 0 |
| 2025/01/17 | 109.5 | +1 | +0.92 | 133 | 1,451.18 | 38 | 28.53 | 413.5 | 28.49 | 414 | 28.53 | +0.5 | +131.58 | 0 | 0 |
| 2025/01/16 | 108.5 | +1.5 | +1.4 | 249 | 2,695.76 | 126 | 50.5 | 1,359.55 | 50.43 | 1,360.45 | 50.47 | +0.9 | +71.43 | 0 | 0 |
| 2025/01/15 | 107 | +1.5 | +1.42 | 248 | 2,631.16 | 121 | 48.74 | 1,278.15 | 48.58 | 1,285.15 | 48.84 | +7 | +578.51 | 1 | 0.4 |
| 2025/01/14 | 105.5 | -1 | -0.94 | 405 | 4,312.51 | 244 | 60.32 | 2,598.7 | 60.26 | 2,602.7 | 60.35 | +4 | +163.93 | 0 | 0 |
| 2025/01/13 | 106.5 | +4 | +3.9 | 855 | 9,022.22 | 326 | 38.14 | 3,422.25 | 37.93 | 3,439.45 | 38.12 | +17.2 | +527.61 | 0 | 0 |
| 2025/01/10 | 102.5 | -8.5 | -7.66 | 468 | 4,941.65 | 150 | 32.08 | 1,588.45 | 32.14 | 1,584.85 | 32.07 | -3.6 | -240 | 0 | 0 |
| 2025/01/09 | 111 | -2.5 | -2.2 | 358 | 4,059.56 | 191 | 53.31 | 2,177.3 | 53.63 | 2,169.35 | 53.44 | -7.95 | -416.23 | 0 | 0 |
| 2025/01/08 | 113.5 | +0 | +0 | 182 | 2,072.11 | 59 | 32.49 | 673.75 | 32.52 | 673.4 | 32.5 | -0.35 | -59.32 | 0 | 0 |
| 2025/01/07 | 113.5 | -1 | -0.87 | 190 | 2,168.96 | 81 | 42.67 | 926.15 | 42.7 | 925.9 | 42.69 | -0.25 | -30.86 | 0 | 0 |
| 2025/01/06 | 114.5 | +0 | +0 | 195 | 2,248.93 | 86 | 44.05 | 989.65 | 44.01 | 993.8 | 44.19 | +4.15 | +482.56 | 0 | 0 |
| 2025/01/03 | 114.5 | -2.5 | -2.14 | 181 | 2,111.32 | 49 | 27.08 | 575.2 | 27.24 | 571.95 | 27.09 | -3.25 | -663.27 | 0 | 0 |
| 2025/01/02 | 117 | -2.5 | -2.09 | 195 | 2,308.84 | 82 | 42.07 | 971.95 | 42.1 | 972.6 | 42.13 | +0.65 | +79.27 | 1 | 0.51 |
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。
