1712
46.5
TWD-0.05 (-0.11%)
2026.02.06收盤
興農－現股當沖
興農最新現股當沖狀況
整理興農最新(2026/02/05) 當沖狀況。整體成交張數為27張，佔整體市場成交張數的5.3%。當日現股當沖之總損益為+5,400元、每張平均損益則為+200元。
開盤價
46.55
收盤價
46.5
當日範圍
45.8 - 46.55
成交張數
309
開盤價(昨)
46
收盤價(昨)
46.55
昨日範圍
45.8 - 46.6
成交張數(昨)
509
成交金額
1429.21萬
成交金額(昨)
2357.41萬
52週範圍
37.9 - 47.95
發行股數
4億
市值
196億
現股當沖－歷史逐日資訊
開盤價
46.55
收盤價
46.5
成交張數
309
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(%) | ||||||
| 2026/02/05 | 46.55 | +0.55 | +1.2 | 509 | 2,357.76 | 27 | 5.3 | 124.59 | 5.28 | 125.13 | 5.31 | +0.54 | +200 | 0 | 0 |
| 2026/02/04 | 46 | +0.2 | +0.44 | 314 | 1,443.78 | 58 | 18.45 | 266.25 | 18.44 | 266.49 | 18.46 | +0.24 | +41.38 | 0 | 0 |
| 2026/02/03 | 45.8 | +0.7 | +1.55 | 390 | 1,784.57 | 77 | 19.77 | 352.11 | 19.73 | 353.07 | 19.78 | +0.96 | +124.68 | 0 | 0 |
| 2026/02/02 | 45.1 | -0.3 | -0.66 | 573 | 2,589.54 | 180 | 31.42 | 813.66 | 31.42 | 815.43 | 31.49 | +1.77 | +98.61 | 0 | 0 |
| 2026/01/30 | 45.4 | -0.4 | -0.87 | 727 | 3,317.89 | 71 | 9.76 | 324.48 | 9.78 | 324.52 | 9.78 | +0.04 | +6.34 | 0 | 0 |
| 2026/01/29 | 45.8 | -0.2 | -0.43 | 387 | 1,776.79 | 40 | 10.35 | 183.98 | 10.35 | 183.81 | 10.35 | -0.17 | -42.5 | 0 | 0 |
| 2026/01/28 | 46 | -0.1 | -0.22 | 532 | 2,447.76 | 93 | 17.47 | 427.22 | 17.45 | 428.19 | 17.49 | +0.96 | +103.76 | 0 | 0 |
| 2026/01/27 | 46.1 | -0.55 | -1.18 | 570 | 2,642.52 | 83 | 14.57 | 384.45 | 14.55 | 385.84 | 14.6 | +1.39 | +167.47 | 0 | 0 |
| 2026/01/26 | 46.65 | +0.3 | +0.65 | 650 | 3,040.57 | 80 | 12.32 | 374.29 | 12.31 | 374.33 | 12.31 | +0.05 | +6.25 | 0 | 0 |
| 2026/01/23 | 46.35 | +0.05 | +0.11 | 515 | 2,388.28 | 95 | 18.46 | 441.61 | 18.49 | 440.44 | 18.44 | -1.17 | -123.16 | 0 | 0 |
| 2026/01/22 | 46.3 | +0.05 | +0.11 | 340 | 1,570.08 | 58 | 17.07 | 267.96 | 17.07 | 268.07 | 17.07 | +0.1 | +18.1 | 0 | 0 |
| 2026/01/21 | 46.25 | +0.35 | +0.76 | 882 | 4,071.7 | 106 | 12.02 | 489.12 | 12.01 | 490.35 | 12.04 | +1.23 | +116.04 | 0 | 0 |
| 2026/01/20 | 45.9 | +0.3 | +0.66 | 294 | 1,348.19 | 30 | 10.22 | 137.06 | 10.17 | 137.78 | 10.22 | +0.71 | +238.33 | 0 | 0 |
| 2026/01/19 | 45.6 | +0.1 | +0.22 | 679 | 3,112.3 | 39 | 5.75 | 177.9 | 5.72 | 178.86 | 5.75 | +0.96 | +246.15 | 0 | 0 |
| 2026/01/16 | 45.5 | -0.4 | -0.87 | 644 | 2,957.25 | 86 | 13.35 | 395.15 | 13.36 | 394.45 | 13.34 | -0.7 | -81.4 | 0 | 0 |
| 2026/01/15 | 45.9 | +0.65 | +1.44 | 666 | 3,040.94 | 47 | 7.06 | 213.65 | 7.03 | 214.74 | 7.06 | +1.09 | +231.91 | 0 | 0 |
| 2026/01/14 | 45.25 | +0.35 | +0.78 | 413 | 1,867.14 | 46 | 11.14 | 207.82 | 11.13 | 207.9 | 11.13 | +0.08 | +17.39 | 0 | 0 |
| 2026/01/13 | 44.9 | -0.2 | -0.44 | 774 | 3,491.42 | 93 | 12.02 | 418.43 | 11.98 | 420.02 | 12.03 | +1.6 | +172.04 | 0 | 0 |
| 2026/01/12 | 45.1 | +0.1 | +0.22 | 567 | 2,547.24 | 109 | 19.21 | 488.77 | 19.19 | 489.73 | 19.23 | +0.95 | +87.61 | 0 | 0 |
| 2026/01/09 | 45 | +0.15 | +0.33 | 459 | 2,063.18 | 46 | 10.01 | 206.42 | 10 | 206.56 | 10.01 | +0.14 | +29.35 | 0 | 0 |
| 2026/01/08 | 44.85 | +0.25 | +0.56 | 931 | 4,181.09 | 124 | 13.32 | 555.91 | 13.3 | 557.05 | 13.32 | +1.14 | +91.53 | 0 | 0 |
| 2026/01/07 | 44.6 | +0.2 | +0.45 | 635 | 2,834.72 | 96 | 15.13 | 427.75 | 15.09 | 428.92 | 15.13 | +1.17 | +121.88 | 0 | 0 |
| 2026/01/06 | 44.4 | +0.2 | +0.45 | 399 | 1,771.79 | 33 | 8.27 | 146.31 | 8.26 | 146.42 | 8.26 | +0.12 | +34.85 | 0 | 0 |
| 2026/01/05 | 44.2 | +0.1 | +0.23 | 415 | 1,837.07 | 42 | 10.12 | 185.54 | 10.1 | 185.97 | 10.12 | +0.42 | +101.19 | 0 | 0 |
| 2026/01/02 | 44.1 | +0.35 | +0.8 | 331 | 1,461.9 | 19 | 5.74 | 83.45 | 5.71 | 83.71 | 5.73 | +0.26 | +136.84 | 0 | 0 |
| 2025/12/31 | 43.75 | -0.3 | -0.68 | 465 | 2,040.59 | 41 | 8.82 | 179.77 | 8.81 | 179.99 | 8.82 | +0.22 | +53.66 | 0 | 0 |
| 2025/12/30 | 44.05 | -0.35 | -0.79 | 272 | 1,200.6 | 25 | 9.19 | 110.17 | 9.18 | 110.34 | 9.19 | +0.17 | +70 | 0 | 0 |
| 2025/12/29 | 44.4 | +0.3 | +0.68 | 294 | 1,302.42 | 17 | 5.78 | 75.28 | 5.78 | 75.31 | 5.78 | +0.03 | +17.65 | 0 | 0 |
| 2025/12/26 | 44.1 | +0 | +0 | 327 | 1,446.57 | 33 | 10.09 | 145.79 | 10.08 | 146.14 | 10.1 | +0.34 | +104.55 | 0 | 0 |
| 2025/12/19 | 44.45 | +0.25 | +0.57 | 962 | 4,259.62 | 156 | 16.21 | 689.06 | 16.18 | 687.63 | 16.14 | -1.43 | -91.67 | 0 | 0 |
| 2025/12/18 | 44.2 | +0 | +0 | 324 | 1,427.86 | 55 | 16.97 | 242.29 | 16.97 | 242.33 | 16.97 | +0.04 | +7.27 | 0 | 0 |
| 2025/12/17 | 44.2 | +0.25 | +0.57 | 545 | 2,411.23 | 84 | 15.41 | 371 | 15.39 | 371.3 | 15.4 | +0.3 | +36.31 | 0 | 0 |
| 2025/12/16 | 43.95 | +0.1 | +0.23 | 386 | 1,694.6 | 42 | 10.88 | 183.72 | 10.84 | 183.89 | 10.85 | +0.17 | +41.67 | 0 | 0 |
| 2025/12/15 | 43.85 | +0.35 | +0.8 | 262 | 1,147.89 | 32 | 12.21 | 139.89 | 12.19 | 140.3 | 12.22 | +0.41 | +128.12 | 0 | 0 |
| 2025/11/26 | 42.9 | +0.5 | +1.18 | 313 | 1,354.76 | 39 | 12.3 | 166.03 | 12.26 | 166.84 | 12.32 | +0.81 | +207.69 | 0 | 0 |
| 2025/11/25 | 42.4 | -0.25 | -0.59 | 306 | 1,295.88 | 13 | 4.25 | 55.22 | 4.26 | 55.15 | 4.26 | -0.07 | -57.69 | 0 | 0 |
| 2025/11/24 | 42.65 | +0.55 | +1.31 | 426 | 1,806.52 | 86 | 20.19 | 363.72 | 20.13 | 365.45 | 20.23 | +1.74 | +201.74 | 0 | 0 |
| 2025/11/21 | 42.1 | +0.15 | +0.36 | 389 | 1,632.3 | 35 | 9.01 | 147.05 | 9.01 | 147.19 | 9.02 | +0.14 | +40 | 0 | 0 |
| 2025/11/20 | 41.95 | +0.2 | +0.48 | 295 | 1,240.12 | 48 | 16.25 | 201.46 | 16.25 | 201.78 | 16.27 | +0.32 | +66.67 | 0 | 0 |
| 2025/11/19 | 41.75 | -0.15 | -0.36 | 493 | 2,061.72 | 52 | 10.55 | 217.67 | 10.56 | 217.75 | 10.56 | +0.08 | +15.38 | 0 | 0 |
| 2025/11/18 | 41.9 | -0.3 | -0.71 | 967 | 4,065.42 | 41 | 4.24 | 172.27 | 4.24 | 172.71 | 4.25 | +0.44 | +107.32 | 0 | 0 |
| 2025/11/17 | 42.2 | -0.3 | -0.71 | 457 | 1,934.25 | 36 | 7.87 | 152.21 | 7.87 | 152.36 | 7.88 | +0.15 | +41.67 | 0 | 0 |
| 2025/11/14 | 42.5 | -0.05 | -0.12 | 285 | 1,211.52 | 36 | 12.64 | 153.01 | 12.63 | 153.37 | 12.66 | +0.35 | +98.61 | 0 | 0 |
| 2025/11/13 | 42.55 | +0.2 | +0.47 | 302 | 1,284.54 | 44 | 14.58 | 187.21 | 14.57 | 187.34 | 14.58 | +0.13 | +29.55 | 0 | 0 |
| 2025/11/12 | 42.35 | -0.05 | -0.12 | 437 | 1,854.38 | 19 | 4.35 | 80.66 | 4.35 | 80.81 | 4.36 | +0.15 | +78.95 | 0 | 0 |
| 2025/11/11 | 42.4 | +0 | +0 | 434 | 1,838.53 | 40 | 9.21 | 169.37 | 9.21 | 169.58 | 9.22 | +0.21 | +52.5 | 0 | 0 |
| 2025/11/10 | 42.4 | -0.3 | -0.7 | 620 | 2,619.23 | 32 | 5.17 | 135.36 | 5.17 | 135.91 | 5.19 | +0.56 | +173.44 | 0 | 0 |
| 2025/11/07 | 42.7 | -0.25 | -0.58 | 299 | 1,279.48 | 29 | 9.71 | 124.28 | 9.71 | 124.17 | 9.71 | -0.1 | -36.21 | 0 | 0 |
| 2025/11/06 | 42.95 | +0.35 | +0.82 | 281 | 1,203.61 | 39 | 13.86 | 166.74 | 13.85 | 167.03 | 13.88 | +0.29 | +74.36 | 0 | 0 |
| 2025/11/05 | 42.6 | -0.35 | -0.81 | 308 | 1,311.03 | 28 | 9.09 | 119.05 | 9.08 | 119.33 | 9.1 | +0.28 | +100 | 0 | 0 |
| 2025/11/04 | 42.95 | +0.25 | +0.59 | 208 | 892.6 | 28 | 13.44 | 119.89 | 13.43 | 119.99 | 13.44 | +0.1 | +33.93 | 0 | 0 |
| 2025/11/03 | 42.7 | +0.05 | +0.12 | 598 | 2,548.16 | 128 | 21.4 | 545.07 | 21.39 | 545.26 | 21.4 | +0.19 | +14.84 | 0 | 0 |
| 2025/10/31 | 42.65 | -0.4 | -0.93 | 601 | 2,577.7 | 63 | 10.49 | 270.28 | 10.49 | 270.81 | 10.51 | +0.53 | +84.13 | 0 | 0 |
| 2025/10/30 | 43.05 | -0.25 | -0.58 | 278 | 1,199.83 | 28 | 10.05 | 120.72 | 10.06 | 120.66 | 10.06 | -0.06 | -19.64 | 0 | 0 |
| 2025/10/29 | 43.3 | -0.05 | -0.12 | 268 | 1,158.65 | 56 | 20.89 | 242.32 | 20.91 | 242.06 | 20.89 | -0.26 | -45.54 | 0 | 0 |
| 2025/10/28 | 43.35 | -0.3 | -0.69 | 306 | 1,329.13 | 35 | 11.43 | 151.86 | 11.43 | 152.15 | 11.45 | +0.28 | +81.43 | 0 | 0 |
| 2025/10/27 | 43.65 | -0.4 | -0.91 | 484 | 2,123.58 | 89 | 18.37 | 390.56 | 18.39 | 390.62 | 18.39 | +0.06 | +6.74 | 0 | 0 |
| 2025/10/23 | 44.05 | -0.35 | -0.79 | 172 | 759.37 | 4 | 2.33 | 17.62 | 2.32 | 17.72 | 2.33 | +0.1 | +237.5 | 0 | 0 |
| 2025/10/22 | 44.4 | +0.4 | +0.91 | 386 | 1,710.64 | 22 | 5.7 | 96.98 | 5.67 | 97.78 | 5.72 | +0.81 | +365.91 | 0 | 0 |
| 2025/10/21 | 44 | -0.1 | -0.23 | 363 | 1,602.84 | 33 | 9.08 | 145.51 | 9.08 | 145.55 | 9.08 | +0.04 | +12.12 | 0 | 0 |
| 2025/10/20 | 44.1 | +0 | +0 | 445 | 1,970.92 | 74 | 16.63 | 328.09 | 16.65 | 328.66 | 16.68 | +0.57 | +77.03 | 0 | 0 |
| 2025/10/17 | 44.1 | -0.25 | -0.56 | 264 | 1,167.13 | 49 | 18.58 | 216.76 | 18.57 | 216.63 | 18.56 | -0.13 | -26.53 | 0 | 0 |
| 2025/10/16 | 44.35 | -0.45 | -1 | 714 | 3,143.72 | 114 | 15.97 | 501.87 | 15.96 | 502.16 | 15.97 | +0.29 | +25.44 | 0 | 0 |
| 2025/10/15 | 44.8 | +1.45 | +3.34 | 903 | 3,990.18 | 211 | 23.37 | 928.41 | 23.27 | 934.27 | 23.41 | +5.86 | +277.49 | 0 | 0 |
| 2025/10/14 | 43.35 | -0.05 | -0.12 | 488 | 2,121.08 | 78 | 15.97 | 338.75 | 15.97 | 338.67 | 15.97 | -0.07 | -9.62 | 0 | 0 |
| 2025/10/13 | 43.4 | +0.2 | +0.46 | 372 | 1,606.32 | 108 | 29.02 | 465.84 | 29 | 465.7 | 28.99 | -0.14 | -12.96 | 0 | 0 |
| 2025/10/09 | 43.2 | -0.4 | -0.92 | 451 | 1,964.73 | 50 | 11.09 | 217.9 | 11.09 | 218.22 | 11.11 | +0.32 | +64 | 0 | 0 |
| 2025/10/08 | 43.6 | -0.15 | -0.34 | 238 | 1,039.87 | 32 | 13.47 | 139.84 | 13.45 | 140.25 | 13.49 | +0.42 | +131.25 | 0 | 0 |
| 2025/10/07 | 43.75 | +0.05 | +0.11 | 422 | 1,855.88 | 97 | 22.97 | 426 | 22.95 | 426.18 | 22.96 | +0.17 | +17.53 | 0 | 0 |
| 2025/10/03 | 43.7 | -0.2 | -0.46 | 233 | 1,020.3 | 43 | 18.46 | 188.31 | 18.46 | 188.51 | 18.48 | +0.2 | +46.51 | 0 | 0 |
| 2025/10/02 | 43.9 | +0.15 | +0.34 | 327 | 1,426.78 | 56 | 17.15 | 244.72 | 17.15 | 245.09 | 17.18 | +0.38 | +67.86 | 0 | 0 |
| 2025/10/01 | 43.75 | -0.5 | -1.13 | 490 | 2,148.71 | 57 | 11.64 | 249.78 | 11.62 | 250.66 | 11.67 | +0.88 | +154.39 | 0 | 0 |
| 2025/09/30 | 44.25 | +0.15 | +0.34 | 531 | 2,347.48 | 99 | 18.65 | 438.12 | 18.66 | 438.01 | 18.66 | -0.12 | -11.62 | 0 | 0 |
| 2025/09/26 | 44.1 | +0.25 | +0.57 | 688 | 3,019.94 | 132 | 19.2 | 579.3 | 19.18 | 580.32 | 19.22 | +1.01 | +76.89 | 0 | 0 |
| 2025/09/25 | 43.85 | +0.35 | +0.8 | 396 | 1,739.16 | 71 | 17.91 | 310.91 | 17.88 | 311.77 | 17.93 | +0.86 | +121.13 | 0 | 0 |
| 2025/09/24 | 43.5 | -0.1 | -0.23 | 752 | 3,295.12 | 156 | 20.76 | 684.16 | 20.76 | 684.35 | 20.77 | +0.18 | +11.86 | 0 | 0 |
| 2025/09/23 | 43.6 | +0.65 | +1.51 | 1,027 | 4,471.36 | 147 | 14.32 | 638.47 | 14.28 | 642.08 | 14.36 | +3.61 | +245.58 | 0 | 0 |
| 2025/09/22 | 42.95 | +0.2 | +0.47 | 506 | 2,172.65 | 92 | 18.19 | 395.04 | 18.18 | 395.36 | 18.2 | +0.32 | +34.24 | 0 | 0 |
| 2025/09/19 | 42.75 | +0 | +0 | 274 | 1,170.76 | 21 | 7.67 | 89.75 | 7.67 | 89.75 | 7.67 | +0 | +0 | 0 | 0 |
| 2025/09/18 | 42.75 | +0.05 | +0.12 | 206 | 880 | 17 | 8.27 | 72.83 | 8.28 | 72.84 | 8.28 | +0.01 | +8.82 | 0 | 0 |
| 2025/09/17 | 42.7 | +0.05 | +0.12 | 262 | 1,120.25 | 3 | 1.14 | 12.82 | 1.14 | 12.81 | 1.14 | -0.01 | -33.33 | 0 | 0 |
| 2025/09/16 | 42.65 | -0.1 | -0.23 | 275 | 1,175.22 | 18 | 6.56 | 77.02 | 6.55 | 77.08 | 6.56 | +0.07 | +36.11 | 0 | 0 |
| 2025/09/15 | 42.75 | +0.1 | +0.23 | 298 | 1,271.37 | 5 | 1.68 | 21.36 | 1.68 | 21.39 | 1.68 | +0.04 | +70 | 0 | 0 |
| 2025/09/12 | 42.65 | -0.05 | -0.12 | 322 | 1,374.8 | 11 | 3.41 | 46.95 | 3.42 | 46.92 | 3.41 | -0.03 | -27.27 | 0 | 0 |
| 2025/09/11 | 42.7 | -0.25 | -0.58 | 399 | 1,709.74 | 51 | 12.78 | 218.46 | 12.78 | 218.44 | 12.78 | -0.01 | -2.94 | 0 | 0 |
| 2025/09/10 | 42.95 | -0.1 | -0.23 | 321 | 1,383.57 | 32 | 9.95 | 137.71 | 9.95 | 137.66 | 9.95 | -0.04 | -14.06 | 0 | 0 |
| 2025/09/09 | 43.05 | +0.3 | +0.7 | 503 | 2,163.42 | 44 | 8.74 | 189.12 | 8.74 | 189.22 | 8.75 | +0.1 | +21.59 | 0 | 0 |
| 2025/09/08 | 42.75 | +0.2 | +0.47 | 469 | 2,009.33 | 49 | 10.46 | 209.84 | 10.44 | 209.93 | 10.45 | +0.09 | +18.37 | 0 | 0 |
| 2025/09/05 | 42.55 | -0.05 | -0.12 | 208 | 885.77 | 15 | 7.2 | 63.76 | 7.2 | 63.76 | 7.2 | +0 | +0 | 0 | 0 |
| 2025/09/04 | 42.6 | +0.3 | +0.71 | 269 | 1,141.72 | 33 | 12.27 | 139.97 | 12.26 | 140.04 | 12.27 | +0.07 | +21.21 | 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。
