首頁>台灣股市>興勤>交易資訊 - 現股當沖

2428

223

TWD

+9.00 (4.21%)

2026.05.20收盤

興勤－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

興勤最新現股當沖狀況

整理興勤最新(2026/04/24) 當沖狀況。整體成交張數為162張，佔整體市場成交張數的27.77%。當日現股當沖之總損益為+8.75萬元、每張平均損益則為+540元。

開盤價

215

收盤價

223

當日範圍

215 - 233

成交張數

3,437

開盤價(昨)

211.5

收盤價(昨)

214

昨日範圍

211 - 219

成交張數(昨)

1,773

成交金額

7.76億

成交金額(昨)

3.81億

52週範圍

129 - 223

發行股數

1億

市值

286億

現股當沖－歷史逐日資訊

開盤價

215

收盤價

223

成交張數

3,437

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(%)
2026/04/24	174.5	+0.5	+0.29	583	10,105.49	162	27.77	2,802.4	27.73	2,811.15	27.82	+8.75	+540.12	1	0.17
2026/04/23	174	-10.5	-5.69	1,396	24,720.2	472	33.82	8,344.4	33.76	8,379.3	33.9	+34.9	+739.41	0	0
2026/04/22	184.5	+0.5	+0.27	775	14,282.45	154	19.87	2,835.65	19.85	2,839.75	19.88	+4.1	+266.23	0	0
2026/04/21	184	+0.5	+0.27	977	17,934.61	159	16.27	2,910.95	16.23	2,920.1	16.28	+9.15	+575.47	0	0
2026/04/20	183.5	+1	+0.55	1,024	18,791.02	273	26.67	5,009	26.66	5,015.25	26.69	+6.25	+228.94	0	0
2026/04/17	182.5	-0.5	-0.27	1,150	21,142.04	333	28.95	6,110.25	28.9	6,116.35	28.93	+6.1	+183.18	0	0
2026/04/16	183	+0.5	+0.27	1,200	21,918.39	402	33.5	7,328.65	33.44	7,362.85	33.59	+34.2	+850.75	2	0.17
2026/04/15	182.5	-2.5	-1.35	2,030	37,264.42	708	34.87	13,019.55	34.94	13,011.8	34.92	-7.75	-109.46	0	0
2026/04/14	185	+8	+4.52	4,840	89,675.09	1,629	33.66	30,184	33.66	30,183.8	33.66	-0.2	-1.23	1	0.02
2026/04/13	177	+8	+4.73	2,586	45,639.6	952	36.82	16,699.6	36.59	16,841.35	36.9	+141.75	+1,488.97	2	0.08
2026/04/10	169	+7	+4.32	2,078	35,353.86	733	35.28	12,469.1	35.27	12,484.55	35.31	+15.45	+210.78	1	0.05
2026/04/09	162	+6	+3.85	1,036	16,535.56	393	37.95	6,252.2	37.81	6,268.35	37.91	+16.15	+410.94	2	0.19
2026/04/08	156	+8	+5.41	3,748	57,490.77	1,552	41.41	23,670.5	41.17	23,950.9	41.66	+280.4	+1,806.7	2	0.05
2026/04/07	148	-2	-1.33	2,071	30,608.22	700	33.8	10,332.3	33.76	10,374.65	33.89	+42.35	+605	0	0
2026/04/02	150	-5.5	-3.54	455	6,878.12	171	37.55	2,587.75	37.62	2,590.3	37.66	+2.55	+149.12	0	0
2026/04/01	155.5	+6	+4.01	234	3,625.6	39	16.69	603.35	16.64	605	16.69	+1.65	+423.08	0	0
2026/03/31	149.5	-4	-2.61	457	6,886.32	111	24.28	1,672.85	24.29	1,679.25	24.39	+6.4	+576.58	0	0
2026/03/30	153.5	-4	-2.54	261	3,995.91	66	25.29	1,010.95	25.3	1,013.75	25.37	+2.8	+424.24	0	0
2026/03/27	157.5	+0	+0	171	2,661.24	26	15.21	403.45	15.16	406.75	15.28	+3.3	+1,269.23	0	0
2026/03/26	157.5	-0.5	-0.32	199	3,153.36	42	21.14	667.8	21.18	666.5	21.14	-1.3	-309.52	0	0
2026/03/25	158	+4	+2.6	284	4,491.59	42	14.8	664.8	14.8	664.1	14.79	-0.7	-166.67	0	0
2026/03/24	154	-0.5	-0.32	467	7,188.31	111	23.77	1,706.4	23.74	1,712.4	23.82	+6	+540.54	0	0
2026/03/23	154.5	-6.5	-4.04	468	7,268.75	55	11.76	857.95	11.8	853.95	11.75	-4	-727.27	0	0
2026/03/20	161	-1	-0.62	307	4,974.73	89	28.95	1,444.45	29.04	1,444.95	29.05	+0.5	+56.18	0	0
2026/03/19	162	-3	-1.82	356	5,802.72	121	34.01	1,972.1	33.99	1,973.9	34.02	+1.8	+148.76	0	0
2026/03/18	165	+0.5	+0.3	588	9,735	240	40.83	3,968.8	40.77	3,979.45	40.88	+10.65	+443.75	0	0
2026/03/17	164.5	+4.5	+2.81	774	12,641.23	203	26.24	3,295.15	26.07	3,326.15	26.31	+31	+1,527.09	0	0
2026/03/16	160	+0	+0	320	5,092.22	112	35	1,781.4	34.98	1,781.7	34.99	+0.3	+26.79	0	0
2026/03/13	160	+2	+1.27	488	7,746.41	183	37.51	2,890.05	37.31	2,908.5	37.55	+18.45	+1,008.2	0	0
2026/03/12	158	-3.5	-2.17	597	9,488.34	156	26.11	2,474.35	26.08	2,488.35	26.23	+14	+897.44	0	0
2026/03/11	161.5	-4	-2.42	1,283	20,809.35	172	13.4	2,791.7	13.42	2,793.85	13.43	+2.15	+125	0	0
2026/03/10	165.5	+8	+5.08	582	9,572.72	213	36.58	3,480.45	36.36	3,508.2	36.65	+27.75	+1,302.82	0	0
2026/03/09	157.5	-13.5	-7.89	1,059	16,593.76	385	36.36	6,033.55	36.36	6,053.2	36.48	+19.65	+510.39	0	0
2026/03/06	171	-3.5	-2.01	478	8,257.9	129	27	2,242.7	27.16	2,242.3	27.15	-0.4	-31.01	0	0
2026/03/05	174.5	+6	+3.56	516	9,005.6	141	27.31	2,454.35	27.25	2,458.15	27.3	+3.8	+269.5	0	0
2026/03/04	168.5	-10.5	-5.87	872	14,921.37	250	28.67	4,286.5	28.73	4,308.55	28.88	+22.05	+882	0	0
2026/03/03	179	-8.5	-4.53	707	12,880.8	209	29.54	3,803.35	29.53	3,816.9	29.63	+13.55	+648.33	0	0
2026/03/02	187.5	-2	-1.06	559	10,431.21	122	21.82	2,262.4	21.69	2,280.6	21.86	+18.2	+1,491.8	0	0
2026/02/26	189.5	+0	+0	903	17,122	189	20.93	3,566.05	20.83	3,582.1	20.92	+16.05	+849.21	0	0
2026/02/25	189.5	+2.5	+1.34	1,400	26,295.93	310	22.14	5,802.2	22.07	5,823.8	22.15	+21.6	+696.77	1	0.07
2026/02/24	187	+7	+3.89	1,749	32,246.76	273	15.61	4,987.25	15.47	5,032.85	15.61	+45.6	+1,670.33	0	0
2026/02/23	180	+6.5	+3.75	1,030	18,487.63	149	14.47	2,658.8	14.38	2,674.7	14.47	+15.9	+1,067.11	0	0
2026/02/11	173.5	+1.5	+0.87	347	5,971.86	70	20.16	1,200.4	20.1	1,204.8	20.17	+4.4	+628.57	0	0
2026/02/10	172	+3.5	+2.08	353	6,047.21	110	31.2	1,885.35	31.18	1,886.55	31.2	+1.2	+109.09	0	0
2026/02/09	168.5	+1.5	+0.9	190	3,190.04	44	23.21	741	23.23	741.3	23.24	+0.3	+68.18	0	0
2026/02/06	167	-2	-1.18	370	6,155.66	139	37.53	2,303.1	37.41	2,315.15	37.61	+12.05	+866.91	0	0
2026/02/05	169	-2	-1.17	263	4,449.69	69	26.26	1,168.15	26.25	1,169.25	26.28	+1.1	+159.42	0	0
2026/02/04	171	+1.5	+0.88	207	3,517.8	43	20.75	727.65	20.68	731.3	20.79	+3.65	+848.84	0	0
2026/02/03	169.5	+6	+3.67	404	6,777.95	93	23	1,548.45	22.85	1,563.4	23.07	+14.95	+1,607.53	0	0
2026/02/02	163.5	-3.5	-2.1	456	7,461.24	91	19.94	1,487.95	19.94	1,490.1	19.97	+2.15	+236.26	0	0
2026/01/30	167	-4	-2.34	609	10,192.07	137	22.51	2,294.45	22.51	2,303.8	22.6	+9.35	+682.48	0	0
2026/01/29	171	-2.5	-1.44	672	11,472.35	134	19.93	2,287.9	19.94	2,294.9	20	+7	+522.39	0	0
2026/01/28	173.5	-1.5	-0.86	396	6,932.84	91	22.96	1,595.85	23.02	1,599.7	23.07	+3.85	+423.08	0	0
2026/01/27	175	+1	+0.57	305	5,341.03	50	16.37	873.55	16.36	873.4	16.35	-0.15	-30	0	0
2026/01/26	174	-3	-1.69	619	10,754.83	92	14.86	1,600	14.88	1,603.3	14.91	+3.3	+358.7	1	0.16
2026/01/23	177	-1	-0.56	667	11,933.67	167	25.04	2,988.85	25.05	2,998.35	25.13	+9.5	+568.86	0	0
2026/01/22	178	+7	+4.09	1,064	19,020.67	287	26.98	5,113.45	26.88	5,131.2	26.98	+17.75	+618.47	0	0
2026/01/21	171	-5	-2.84	661	11,461.88	138	20.86	2,393.75	20.88	2,392.3	20.87	-1.45	-105.07	0	0
2026/01/20	176	-4	-2.22	623	11,037.37	171	27.44	3,031.05	27.46	3,036.15	27.51	+5.1	+298.25	0	0
2026/01/19	180	+2	+1.12	910	16,372.12	207	22.74	3,696.45	22.58	3,729.95	22.78	+33.5	+1,618.36	0	0
2026/01/16	178	+0.5	+0.28	590	10,459.35	218	36.93	3,856.75	36.87	3,869.65	37	+12.9	+591.74	0	0
2026/01/15	177.5	-1	-0.56	821	14,708.55	292	35.58	5,239.25	35.62	5,233.3	35.58	-5.95	-203.77	0	0
2026/01/14	178.5	+3	+1.71	1,293	23,222.57	462	35.74	8,286.15	35.68	8,301.5	35.75	+15.35	+332.25	0	0
2026/01/13	175.5	+1.5	+0.86	550	9,563.98	158	28.72	2,741.05	28.66	2,747.5	28.73	+6.45	+408.23	3	0.55
2026/01/12	174	+2	+1.16	566	9,912.39	200	35.33	3,497.45	35.28	3,504.8	35.36	+7.35	+367.5	1	0.18
2026/01/09	172	+1	+0.58	446	7,639.03	109	24.45	1,862.25	24.38	1,866.75	24.44	+4.5	+412.84	0	0
2026/01/08	171	-6	-3.39	823	14,138.51	195	23.7	3,345.9	23.67	3,363.75	23.79	+17.85	+915.38	1	0.12
2026/01/07	177	-1.5	-0.84	469	8,358.64	110	23.48	1,969.15	23.56	1,964.3	23.5	-4.85	-440.91	0	0
2026/01/06	178.5	+1.5	+0.85	517	9,273.16	145	28.03	2,593.55	27.97	2,598.05	28.02	+4.5	+310.34	1	0.19
2026/01/05	177	-4	-2.21	934	16,735.26	350	37.47	6,292.55	37.6	6,278.25	37.52	-14.3	-408.57	0	0
2026/01/02	181	+6.5	+3.72	1,005	18,092.12	299	29.76	5,367.9	29.67	5,386.05	29.77	+18.15	+607.02	1	0.1
2025/12/31	174.5	+2.5	+1.45	380	6,582.41	73	19.22	1,254.7	19.06	1,269	19.28	+14.3	+1,958.9	0	0
2025/12/30	172	+0	+0	251	4,312.46	31	12.33	532	12.34	532.4	12.35	+0.4	+129.03	0	0
2025/12/29	172	+0.5	+0.29	303	5,227.16	74	24.4	1,274.15	24.38	1,277.3	24.44	+3.15	+425.68	0	0
2025/12/26	171.5	-1.5	-0.87	388	6,694.29	80	20.6	1,379.4	20.61	1,377.95	20.58	-1.45	-181.25	--	--
2025/12/19	174.5	-0.5	-0.29	515	9,050.39	177	34.35	3,110.6	34.37	3,110.2	34.37	-0.4	-22.6	--	--
2025/12/18	175	+2.5	+1.45	362	6,312.06	113	31.24	1,966.9	31.16	1,970.45	31.22	+3.55	+314.16	--	--
2025/12/17	172.5	+1	+0.58	228	3,951.59	50	21.97	867.2	21.95	868.45	21.98	+1.25	+250	--	--
2025/12/16	171.5	-5	-2.83	668	11,485.78	107	16.02	1,845.1	16.06	1,845.1	16.06	+0	+0	--	--
2025/12/15	176.5	-4	-2.22	639	11,271.49	63	9.86	1,111.7	9.86	1,112.65	9.87	+0.95	+150.79	--	--
2025/11/26	185.5	-0.5	-0.27	875	16,572.07	316	35.38	5,864	35.38	5,870.1	35.42	+6.1	+193.04	--	--
2025/11/25	186	-1.5	-0.8	994	18,550.56	330	33.21	6,165.65	33.24	6,176.55	33.3	+10.9	+330.3	--	--
2025/11/24	187.5	-3	-1.57	1,620	30,573.48	743	45.87	14,019.45	45.85	14,060.9	45.99	+41.45	+557.87	--	--
2025/11/21	190.5	-7.5	-3.79	3,214	62,577.04	1,901	59.15	37,118.7	59.32	37,131.5	59.34	+12.8	+67.33	--	--
2025/11/20	198	+3	+1.54	6,538	131,459.82	4,148	63.45	83,307.3	63.37	83,409.05	63.45	+101.75	+245.3	--	--
2025/11/19	195	+6	+3.17	8,510	167,199.76	5,069	59.57	99,332.6	59.41	99,524.15	59.52	+191.55	+377.89	--	--
2025/11/18	189	+10.5	+5.88	4,035	76,776.99	1,408	34.89	26,578.65	34.62	26,842.8	34.96	+264.15	+1,876.07	--	--
2025/11/17	178.5	-4	-2.19	1,090	19,726.26	398	36.5	7,202.55	36.51	7,231.35	36.66	+28.8	+723.62	--	--
2025/11/14	182.5	-9.5	-4.95	1,329	24,662.18	487	36.64	9,043.2	36.67	9,074.55	36.8	+31.35	+643.74	--	--
2025/11/13	192	+6	+3.23	1,649	31,386.61	663	40.2	12,580.85	40.08	12,614.5	40.19	+33.65	+507.54	--	--

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

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