2542
41.3
TWD-0.20 (-0.48%)
2025.07.16收盤
興富發－現股當沖
興富發最新現股當沖狀況
整理興富發最新(2025/07/16) 當沖狀況。整體成交張數為768張，佔整體市場成交張數的12.41%。當日現股當沖之總損益為+8.25萬元、每張平均損益則為+107元。
開盤價
41.2
收盤價
41.3
當日範圍
41.15 - 41.8
成交張數
6,188
開盤價(昨)
41.25
收盤價(昨)
41.5
昨日範圍
41.05 - 41.55
成交張數(昨)
1,739
成交金額
2.56億
成交金額(昨)
7185.68萬
52週範圍
36.15 - 65.9
發行股數
21億
市值
855億
現股當沖－歷史逐日資訊
開盤價
41.2
收盤價
41.3
成交張數
6,188
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(%) | ||||||
| 2025/07/16 | 41.3 | -0.2 | -0.48 | 6,188 | 25,597.49 | 768 | 12.41 | 3,178.04 | 12.42 | 3,186.29 | 12.45 | +8.25 | +107.42 | 0 | 0 |
| 2025/07/15 | 41.5 | -0.1 | -0.24 | 1,739 | 7,187.38 | 417 | 23.97 | 1,723.67 | 23.98 | 1,726.07 | 24.02 | +2.4 | +57.55 | 0 | 0 |
| 2025/07/14 | 41.6 | +0 | +0 | 1,823 | 7,575.13 | 368 | 20.19 | 1,529.03 | 20.18 | 1,531.63 | 20.22 | +2.61 | +70.92 | 0 | 0 |
| 2025/07/11 | 41.6 | +1.25 | +3.1 | 3,848 | 15,969.42 | 1,056 | 27.44 | 4,362.29 | 27.32 | 4,383.61 | 27.45 | +21.32 | +201.89 | 0 | 0 |
| 2025/07/10 | 40.35 | -0.2 | -0.49 | 2,058 | 8,317.26 | 433 | 21.04 | 1,749.87 | 21.04 | 1,750.98 | 21.05 | +1.11 | +25.64 | 0 | 0 |
| 2025/07/09 | 40.55 | -0.6 | -1.46 | 3,933 | 16,045.56 | 818 | 20.8 | 3,337.01 | 20.8 | 3,349.89 | 20.88 | +12.88 | +157.46 | 0 | 0 |
| 2025/07/08 | 41.15 | -0.4 | -0.96 | 2,651 | 10,927.96 | 528 | 19.92 | 2,175.36 | 19.91 | 2,176.93 | 19.92 | +1.56 | +29.55 | 0 | 0 |
| 2025/07/07 | 41.55 | -0.2 | -0.48 | 1,936 | 8,043.62 | 470 | 24.27 | 1,951.36 | 24.26 | 1,952.24 | 24.27 | +0.89 | +18.83 | 0 | 0 |
| 2025/07/04 | 41.75 | -0.7 | -1.65 | 2,635 | 11,079.52 | 659 | 25.01 | 2,768.3 | 24.99 | 2,768.57 | 24.99 | +0.27 | +4.02 | 0 | 0 |
| 2025/07/03 | 42.45 | +0.4 | +0.95 | 3,385 | 14,351.45 | 237 | 7 | 1,003.6 | 6.99 | 1,005 | 7 | +1.41 | +59.28 | 0 | 0 |
| 2025/07/02 | 42.05 | +0.1 | +0.24 | 3,356 | 14,097.99 | 411 | 12.25 | 1,725.71 | 12.24 | 1,725 | 12.24 | -0.71 | -17.4 | 0 | 0 |
| 2025/07/01 | 41.95 | +0.55 | +1.33 | 3,261 | 13,599.17 | 377 | 11.56 | 1,566.08 | 11.52 | 1,575.59 | 11.59 | +9.51 | +252.25 | 0 | 0 |
| 2025/06/30 | 41.4 | +0.2 | +0.49 | 4,628 | 19,113.47 | 982 | 21.22 | 4,046.46 | 21.17 | 4,059.33 | 21.24 | +12.87 | +131.06 | 0 | 0 |
| 2025/06/27 | 41.2 | -0.8 | -1.9 | 5,082 | 20,994.5 | 1,650 | 32.47 | 6,813.23 | 32.45 | 6,823.57 | 32.5 | +10.35 | +62.7 | 0 | 0 |
| 2025/06/26 | 42 | +0.5 | +1.2 | 9,562 | 39,924.44 | 2,136 | 22.34 | 8,869.06 | 22.21 | 8,925.64 | 22.36 | +56.59 | +264.91 | 0 | 0 |
| 2025/06/25 | 41.5 | +0.5 | +1.22 | 8,353 | 34,428.25 | 314 | 3.76 | 1,318.46 | 3.83 | 1,317.16 | 3.83 | -1.29 | -41.24 | 0 | 0 |
| 2025/06/24 | 41 | +0.95 | +2.37 | 7,579 | 30,805.47 | 1,609 | 21.23 | 6,504.88 | 21.12 | 6,551.34 | 21.27 | +46.46 | +288.75 | 0 | 0 |
| 2025/06/23 | 40.05 | +0.2 | +0.5 | 12,128 | 47,798.03 | 3,169 | 26.13 | 12,457.96 | 26.06 | 12,538.58 | 26.23 | +80.62 | +254.42 | 2 | 0.02 |
| 2025/06/20 | 39.85 | -0.65 | -1.6 | 24,290 | 96,983.77 | 1,695 | 6.98 | 6,783.44 | 6.99 | 6,805.01 | 7.02 | +21.57 | +127.26 | 0 | 0 |
| 2025/06/19 | 40.5 | -0.4 | -0.98 | 3,106 | 12,585.97 | 867 | 27.91 | 3,508.01 | 27.87 | 3,515.86 | 27.93 | +7.85 | +90.54 | 0 | 0 |
| 2025/06/18 | 40.9 | +0.5 | +1.24 | 3,700 | 15,075.69 | 870 | 23.51 | 3,530.95 | 23.42 | 3,546.51 | 23.52 | +15.57 | +178.97 | 0 | 0 |
| 2025/06/17 | 40.4 | +0.25 | +0.62 | 3,139 | 12,653.53 | 574 | 18.29 | 2,304.89 | 18.22 | 2,314.17 | 18.29 | +9.29 | +161.76 | 0 | 0 |
| 2025/06/16 | 40.15 | -0.1 | -0.25 | 2,740 | 10,981.98 | 455 | 16.6 | 1,822.92 | 16.6 | 1,823.81 | 16.61 | +0.89 | +19.45 | 0 | 0 |
| 2025/06/13 | 40.25 | -0.15 | -0.37 | 3,809 | 15,291.95 | 1,074 | 28.2 | 4,302.62 | 28.14 | 4,309.99 | 28.18 | +7.37 | +68.58 | 0 | 0 |
| 2025/06/12 | 40.4 | -0.3 | -0.74 | 2,604 | 10,507.96 | 438 | 16.82 | 1,767.46 | 16.82 | 1,767.99 | 16.83 | +0.54 | +12.21 | 0 | 0 |
| 2025/06/11 | 40.7 | +0.1 | +0.25 | 2,563 | 10,388.04 | 510 | 19.9 | 2,062.59 | 19.86 | 2,069.32 | 19.92 | +6.72 | +131.76 | 0 | 0 |
| 2025/06/10 | 40.6 | +0.3 | +0.74 | 2,216 | 8,966.38 | 343 | 15.48 | 1,383.72 | 15.43 | 1,391.28 | 15.52 | +7.55 | +220.26 | 0 | 0 |
| 2025/06/09 | 40.3 | -0.7 | -1.71 | 3,675 | 14,868.71 | 435 | 11.84 | 1,759.4 | 11.83 | 1,761.81 | 11.85 | +2.4 | +55.29 | 0 | 0 |
| 2025/06/06 | 41 | +0.8 | +1.99 | 3,039 | 12,430.32 | 559 | 18.4 | 2,279.66 | 18.34 | 2,288.72 | 18.41 | +9.06 | +162.08 | 0 | 0 |
| 2025/06/05 | 40.2 | +0.2 | +0.5 | 2,041 | 8,215.77 | 450 | 22.05 | 1,810.9 | 22.04 | 1,810.01 | 22.03 | -0.9 | -19.89 | 0 | 0 |
| 2025/06/04 | 40 | +0.05 | +0.13 | 3,239 | 12,998.07 | 483 | 14.91 | 1,938.35 | 14.91 | 1,942.12 | 14.94 | +3.77 | +78.05 | 0 | 0 |
| 2025/06/03 | 39.95 | +0.05 | +0.13 | 2,161 | 8,638.23 | 279 | 12.91 | 1,116.27 | 12.92 | 1,116.01 | 12.92 | -0.26 | -9.14 | 0 | 0 |
| 2025/06/02 | 39.9 | -0.1 | -0.25 | 3,912 | 15,628.46 | 341 | 8.72 | 1,362.68 | 8.72 | 1,365.38 | 8.74 | +2.69 | +79.03 | 0 | 0 |
| 2025/05/29 | 40 | -0.3 | -0.74 | 4,105 | 16,494.42 | 464 | 11.3 | 1,864.2 | 11.3 | 1,870.28 | 11.34 | +6.08 | +131.03 | 0 | 0 |
| 2025/05/28 | 40.3 | -0.2 | -0.49 | 2,450 | 9,937.16 | 405 | 16.53 | 1,645.41 | 16.56 | 1,648.17 | 16.59 | +2.76 | +68.15 | 0 | 0 |
| 2025/05/27 | 40.5 | -0.75 | -1.82 | 4,686 | 19,109.87 | 555 | 11.84 | 2,267.2 | 11.86 | 2,277.14 | 11.92 | +9.94 | +179.1 | 0 | 0 |
| 2025/05/26 | 41.25 | -0.55 | -1.32 | 3,490 | 14,537.73 | 401 | 11.49 | 1,665.49 | 11.46 | 1,672.59 | 11.51 | +7.1 | +177.06 | 0 | 0 |
| 2025/05/23 | 41.8 | -0.25 | -0.59 | 2,119 | 8,856.83 | 310 | 14.63 | 1,297.83 | 14.65 | 1,297.11 | 14.65 | -0.71 | -23.06 | 0 | 0 |
| 2025/05/22 | 42.05 | -0.05 | -0.12 | 1,284 | 5,387.82 | 94 | 7.32 | 394.19 | 7.32 | 394.75 | 7.33 | +0.56 | +59.57 | 0 | 0 |
| 2025/05/21 | 42.1 | +0.1 | +0.24 | 1,804 | 7,593.62 | 419 | 23.22 | 1,762.64 | 23.21 | 1,764.53 | 23.24 | +1.89 | +44.99 | 0 | 0 |
| 2025/05/20 | 42 | +0.05 | +0.12 | 2,596 | 10,839.33 | 526 | 20.26 | 2,196.58 | 20.26 | 2,197.69 | 20.28 | +1.11 | +21.1 | 1 | 0.04 |
| 2025/05/19 | 41.95 | +0.15 | +0.36 | 2,860 | 12,007.23 | 887 | 31.02 | 3,724.89 | 31.02 | 3,722.66 | 31 | -2.23 | -25.2 | 0 | 0 |
| 2025/05/16 | 41.8 | +0.55 | +1.33 | 2,644 | 11,003.97 | 543 | 20.54 | 2,257.34 | 20.51 | 2,262.95 | 20.56 | +5.61 | +103.31 | 0 | 0 |
| 2025/05/15 | 41.25 | -0.7 | -1.67 | 4,063 | 16,815.42 | 664 | 16.34 | 2,745.74 | 16.33 | 2,750.03 | 16.35 | +4.29 | +64.61 | 0 | 0 |
| 2025/05/14 | 41.95 | -0.45 | -1.06 | 4,129 | 17,279.13 | 1,182 | 28.63 | 4,943.28 | 28.61 | 4,953.03 | 28.66 | +9.75 | +82.49 | 0 | 0 |
| 2025/05/13 | 42.4 | +0.35 | +0.83 | 2,305 | 9,733.69 | 369 | 16.01 | 1,557.27 | 16 | 1,558.46 | 16.01 | +1.19 | +32.25 | 0 | 0 |
| 2025/05/12 | 42.05 | +0 | +0 | 1,812 | 7,597.07 | 320 | 17.66 | 1,341.77 | 17.66 | 1,343.38 | 17.68 | +1.61 | +50.31 | 0 | 0 |
| 2025/05/09 | 42.05 | +0.5 | +1.2 | 2,235 | 9,316.52 | 636 | 28.46 | 2,646.09 | 28.4 | 2,653.8 | 28.48 | +7.71 | +121.31 | 0 | 0 |
| 2025/05/08 | 41.55 | -0.05 | -0.12 | 1,925 | 8,028.36 | 420 | 21.82 | 1,752.65 | 21.83 | 1,753.01 | 21.84 | +0.35 | +8.33 | 0 | 0 |
| 2025/05/07 | 41.6 | -1.05 | -2.46 | 3,225 | 13,523.18 | 405 | 12.56 | 1,698.21 | 12.56 | 1,705.8 | 12.61 | +7.58 | +187.28 | 1 | 0.03 |
| 2025/05/06 | 42.65 | -0.55 | -1.27 | 4,034 | 17,171.7 | 911 | 22.58 | 3,879.7 | 22.59 | 3,895.38 | 22.68 | +15.67 | +172.01 | 2 | 0.05 |
| 2025/05/05 | 43.2 | +0.9 | +2.13 | 11,062 | 48,091.59 | 4,433 | 40.07 | 19,288.47 | 40.11 | 19,268.19 | 40.07 | -20.27 | -45.73 | 5 | 0.05 |
| 2025/05/02 | 42.3 | +1.5 | +3.68 | 5,434 | 22,717.27 | 655 | 12.05 | 2,721.11 | 11.98 | 2,737.24 | 12.05 | +16.14 | +246.34 | 0 | 0 |
| 2025/04/30 | 40.8 | +0.4 | +0.99 | 3,440 | 13,947.16 | 425 | 12.36 | 1,719.24 | 12.33 | 1,727.34 | 12.38 | +8.1 | +190.47 | 0 | 0 |
| 2025/04/29 | 40.4 | +0.25 | +0.62 | 1,998 | 8,059 | 184 | 9.21 | 741.11 | 9.2 | 742.14 | 9.21 | +1.04 | +56.52 | 0 | 0 |
| 2025/04/28 | 40.15 | -0.15 | -0.37 | 2,645 | 10,582.81 | 366 | 13.84 | 1,465.28 | 13.85 | 1,466.07 | 13.85 | +0.79 | +21.58 | 1 | 0.04 |
| 2025/04/25 | 40.3 | +0.2 | +0.5 | 2,453 | 9,899.21 | 298 | 12.15 | 1,201.38 | 12.14 | 1,202.99 | 12.15 | +1.61 | +54.03 | 0 | 0 |
| 2025/04/24 | 40.1 | -0.1 | -0.25 | 1,450 | 5,836.3 | 282 | 19.45 | 1,134.69 | 19.44 | 1,136.43 | 19.47 | +1.74 | +61.7 | 0 | 0 |
| 2025/04/23 | 40.2 | +1.1 | +2.81 | 3,658 | 14,656.72 | 797 | 21.79 | 3,194.95 | 21.8 | 3,193.98 | 21.79 | -0.96 | -12.11 | 0 | 0 |
| 2025/04/22 | 39.1 | -0.4 | -1.01 | 1,953 | 7,647.25 | 442 | 22.64 | 1,732.66 | 22.66 | 1,730.91 | 22.63 | -1.75 | -39.59 | 0 | 0 |
| 2025/04/21 | 39.5 | -0.5 | -1.25 | 2,147 | 8,493.48 | 324 | 15.09 | 1,284.05 | 15.12 | 1,284.84 | 15.13 | +0.79 | +24.23 | 1 | 0.05 |
| 2025/04/18 | 40 | -0.4 | -0.99 | 2,315 | 9,307.63 | 114 | 4.92 | 460.69 | 4.95 | 459.93 | 4.94 | -0.76 | -66.23 | 0 | 0 |
| 2025/04/17 | 40.4 | -0.1 | -0.25 | 1,749 | 7,091.11 | 185 | 10.58 | 747.94 | 10.55 | 751.55 | 10.6 | +3.62 | +195.41 | 5 | 0.29 |
| 2025/04/16 | 40.5 | -0.5 | -1.22 | 3,260 | 13,252.78 | 704 | 21.6 | 2,865.1 | 21.62 | 2,865.64 | 21.62 | +0.55 | +7.74 | 0 | 0 |
| 2025/04/15 | 41 | +1.2 | +3.02 | 3,361 | 13,637.83 | 663 | 19.73 | 2,687.45 | 19.71 | 2,698.11 | 19.78 | +10.67 | +160.94 | 0 | 0 |
| 2025/04/14 | 39.8 | +0.05 | +0.13 | 4,779 | 19,084.81 | 880 | 18.42 | 3,516.36 | 18.42 | 3,518.34 | 18.44 | +1.98 | +22.5 | 0 | 0 |
| 2025/04/11 | 39.75 | +0 | +0 | 5,260 | 20,511.24 | 1,959 | 37.25 | 7,625.87 | 37.18 | 7,644.99 | 37.27 | +19.12 | +97.63 | 0 | 0 |
| 2025/04/10 | 39.75 | +3.6 | +9.96 | 1,914 | 7,608.84 | 10 | 0.52 | 39.75 | 0.52 | 39.75 | 0.52 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 36.15 | -2.75 | -7.07 | 15,452 | 57,641.55 | 4,039 | 26.14 | 14,974.74 | 25.98 | 15,255.34 | 26.47 | +280.61 | +694.74 | 0 | 0 |
| 2025/04/08 | 38.9 | -0.3 | -0.77 | 14,738 | 55,791.4 | 4,600 | 31.21 | 17,339.97 | 31.08 | 17,494.45 | 31.36 | +154.49 | +335.84 | 0 | 0 |
| 2025/04/07 | 39.2 | -4.35 | -9.99 | 3,142 | 12,314.79 | 2 | 0.06 | 7.84 | 0.06 | 7.84 | 0.06 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 43.55 | +0.75 | +1.75 | 4,536 | 19,464.82 | 1,166 | 25.7 | 4,994.57 | 25.66 | 5,017.61 | 25.78 | +23.04 | +197.56 | 5 | 0.11 |
| 2025/04/01 | 42.8 | -0.65 | -1.5 | 7,848 | 33,776.14 | 1,321 | 16.83 | 5,690.9 | 16.85 | 5,693.31 | 16.86 | +2.4 | +18.21 | 0 | 0 |
| 2025/03/31 | 43.45 | -1.55 | -3.44 | 7,563 | 33,103.5 | 1,896 | 25.07 | 8,305.68 | 25.09 | 8,313.94 | 25.11 | +8.26 | +43.57 | 2 | 0.03 |
| 2025/03/28 | 45 | -0.8 | -1.75 | 14,127 | 64,547.29 | 6,322 | 44.75 | 28,923.81 | 44.81 | 28,946.56 | 44.85 | +22.75 | +35.99 | 10 | 0.07 |
| 2025/03/27 | 45.8 | +0.55 | +1.22 | 7,505 | 34,155.32 | 1,589 | 21.17 | 7,208.4 | 21.1 | 7,232.98 | 21.18 | +24.59 | +154.72 | 0 | 0 |
| 2025/03/26 | 45.25 | +0.05 | +0.11 | 4,302 | 19,433.84 | 1,018 | 23.66 | 4,603.47 | 23.69 | 4,597.5 | 23.66 | -5.96 | -58.6 | 0 | 0 |
| 2025/03/25 | 45.2 | -0.1 | -0.22 | 4,768 | 21,412.65 | 1,087 | 22.8 | 4,879.6 | 22.79 | 4,888.81 | 22.83 | +9.21 | +84.73 | 0 | 0 |
| 2025/03/24 | 45.3 | +0.3 | +0.67 | 7,042 | 31,747.04 | 2,620 | 37.21 | 11,801.98 | 37.18 | 11,827.26 | 37.25 | +25.28 | +96.49 | 4 | 0.06 |
| 2025/03/21 | 45 | +1.85 | +4.29 | 9,225 | 41,124.14 | 2,093 | 22.69 | 9,282.88 | 22.57 | 9,343.32 | 22.72 | +60.44 | +288.77 | 1 | 0.01 |
| 2025/03/20 | 43.15 | +0.2 | +0.47 | 1,731 | 7,462.24 | 231 | 13.34 | 995.43 | 13.34 | 995.92 | 13.35 | +0.49 | +21.21 | 0 | 0 |
| 2025/03/19 | 42.95 | -0.45 | -1.04 | 2,769 | 11,924.62 | 414 | 14.95 | 1,784.31 | 14.96 | 1,785.92 | 14.98 | +1.62 | +39.13 | 0 | 0 |
| 2025/03/18 | 43.4 | +0.2 | +0.46 | 2,291 | 9,945.28 | 441 | 19.25 | 1,918.13 | 19.29 | 1,916.94 | 19.27 | -1.2 | -27.1 | 0 | 0 |
| 2025/03/17 | 43.2 | +0.3 | +0.7 | 1,981 | 8,572.43 | 385 | 19.44 | 1,664.97 | 19.42 | 1,666.26 | 19.44 | +1.28 | +33.25 | 0 | 0 |
| 2025/03/14 | 42.9 | -0.1 | -0.23 | 3,878 | 16,672.79 | 813 | 20.96 | 3,495.18 | 20.96 | 3,496.66 | 20.97 | +1.49 | +18.27 | 0 | 0 |
| 2025/03/13 | 43 | +0.35 | +0.82 | 4,701 | 20,455.72 | 1,430 | 30.42 | 6,211.09 | 30.36 | 6,234.9 | 30.48 | +23.82 | +166.54 | 0 | 0 |
| 2025/03/12 | 42.65 | -0.3 | -0.7 | 3,669 | 15,660.44 | 730 | 19.9 | 3,119.01 | 19.92 | 3,117.82 | 19.91 | -1.19 | -16.3 | 0 | 0 |
| 2025/03/11 | 42.95 | -0.4 | -0.92 | 4,477 | 19,039.93 | 1,251 | 27.94 | 5,330.03 | 27.99 | 5,335.84 | 28.02 | +5.8 | +46.4 | 0 | 0 |
| 2025/03/10 | 43.35 | +0.2 | +0.46 | 2,497 | 10,785.29 | 579 | 23.19 | 2,503.47 | 23.21 | 2,502.22 | 23.2 | -1.25 | -21.5 | 0 | 0 |
| 2025/03/07 | 43.15 | -0.35 | -0.8 | 3,006 | 12,990.59 | 429 | 14.27 | 1,854.34 | 14.27 | 1,857.88 | 14.3 | +3.55 | +82.75 | 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。
