2542
41.8
TWD-0.25 (-0.59%)
2025.05.23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(2025/05/23) 當沖狀況。整體成交張數為310張，佔整體市場成交張數的14.63%。當日現股當沖之總損益為-7,150元、每張平均損益則為-23元。
開盤價
41.75
收盤價
41.8
當日範圍
41.65 - 42
成交張數
2,119
開盤價(昨)
41.9
收盤價(昨)
42.05
昨日範圍
41.8 - 42.2
成交張數(昨)
1,284
成交金額
8856.17萬
成交金額(昨)
5386.19萬
52週範圍
36.15 - 65.9
發行股數
21億
市值
865億
現股當沖－歷史逐日資訊
開盤價
41.75
收盤價
41.8
成交張數
2,119
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(%) | ||||||
| 2025/05/23 | 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 |
| 2025/03/06 | 43.5 | -0.8 | -1.81 | 4,867 | 21,291.29 | 539 | 11.08 | 2,358.36 | 11.08 | 2,365.03 | 11.11 | +6.66 | +123.56 | 0 | 0 |
| 2025/03/05 | 44.3 | -0.25 | -0.56 | 2,435 | 10,774.7 | 705 | 28.96 | 3,117.8 | 28.94 | 3,123.78 | 28.99 | +5.99 | +84.89 | 1 | 0.04 |
| 2025/03/04 | 44.55 | -0.2 | -0.45 | 3,141 | 13,868.39 | 849 | 27.03 | 3,748.16 | 27.03 | 3,755.81 | 27.08 | +7.64 | +90.05 | 1 | 0.03 |
| 2025/03/03 | 44.75 | +0.45 | +1.02 | 3,814 | 17,031.38 | 869 | 22.78 | 3,877.26 | 22.77 | 3,882.46 | 22.8 | +5.21 | +59.9 | 0 | 0 |
| 2025/02/27 | 44.3 | -0.55 | -1.23 | 3,131 | 13,923.48 | 438 | 13.99 | 1,946.71 | 13.98 | 1,949.27 | 14 | +2.55 | +58.22 | 0 | 0 |
| 2025/02/26 | 44.85 | -0.8 | -1.75 | 3,803 | 17,106.46 | 710 | 18.67 | 3,193.05 | 18.67 | 3,194.59 | 18.67 | +1.54 | +21.76 | 0 | 0 |
| 2025/02/25 | 45.65 | -0.2 | -0.44 | 2,353 | 10,690.51 | 508 | 21.59 | 2,307.55 | 21.59 | 2,309.85 | 21.61 | +2.29 | +45.18 | 0 | 0 |
| 2025/02/24 | 45.85 | +0.55 | +1.21 | 3,050 | 13,946.51 | 513 | 16.82 | 2,343.01 | 16.8 | 2,346.3 | 16.82 | +3.29 | +64.04 | 0 | 0 |
| 2025/02/21 | 45.3 | +0.65 | +1.46 | 7,326 | 33,296.35 | 2,272 | 31.01 | 10,318.53 | 30.99 | 10,332.32 | 31.03 | +13.79 | +60.67 | 1 | 0.01 |
| 2025/02/20 | 44.65 | +0.6 | +1.36 | 4,253 | 18,965.67 | 655 | 15.4 | 2,915.16 | 15.37 | 2,919.43 | 15.39 | +4.26 | +65.04 | 0 | 0 |
| 2025/02/19 | 44.05 | +0.35 | +0.8 | 4,823 | 21,313.77 | 1,054 | 21.85 | 4,650.86 | 21.82 | 4,670.9 | 21.91 | +20.04 | +190.09 | 0 | 0 |
| 2025/02/18 | 43.7 | -0.1 | -0.23 | 2,285 | 9,988.94 | 439 | 19.21 | 1,920.48 | 19.23 | 1,918.73 | 19.21 | -1.75 | -39.75 | 0 | 0 |
| 2025/02/17 | 43.8 | +0.3 | +0.69 | 2,846 | 12,426.25 | 421 | 14.79 | 1,835.82 | 14.77 | 1,838.04 | 14.79 | +2.21 | +52.61 | 1 | 0.04 |
| 2025/02/14 | 43.5 | +0.2 | +0.46 | 1,815 | 7,867.01 | 320 | 17.63 | 1,385.58 | 17.61 | 1,387.24 | 17.63 | +1.67 | +52.03 | 0 | 0 |
| 2025/02/13 | 43.3 | +0.5 | +1.17 | 1,959 | 8,476.53 | 438 | 22.36 | 1,894.39 | 22.35 | 1,895.33 | 22.36 | +0.93 | +21.23 | 0 | 0 |
| 2025/02/12 | 42.8 | -0.15 | -0.35 | 2,083 | 8,936.75 | 365 | 17.52 | 1,568.32 | 17.55 | 1,567.12 | 17.54 | -1.19 | -32.6 | 0 | 0 |
| 2025/02/11 | 42.95 | -0.75 | -1.72 | 4,425 | 19,063.48 | 984 | 22.24 | 4,244.11 | 22.26 | 4,246.64 | 22.28 | +2.52 | +25.66 | 0 | 0 |
| 2025/02/10 | 43.7 | +0.4 | +0.92 | 3,301 | 14,374.64 | 518 | 15.69 | 2,248.95 | 15.65 | 2,258.26 | 15.71 | +9.31 | +179.73 | 0 | 0 |
| 2025/02/07 | 43.3 | -0.5 | -1.14 | 2,419 | 10,451.14 | 651 | 26.91 | 2,813.32 | 26.92 | 2,813.51 | 26.92 | +0.19 | +2.92 | 0 | 0 |
| 2025/02/06 | 43.8 | +0.55 | +1.27 | 2,078 | 9,045.81 | 499 | 24.01 | 2,168.99 | 23.98 | 2,174.05 | 24.03 | +5.05 | +101.2 | 0 | 0 |
| 2025/02/05 | 43.25 | +0.05 | +0.12 | 2,840 | 12,245.07 | 922 | 32.47 | 3,979.55 | 32.5 | 3,983.8 | 32.53 | +4.25 | +46.04 | 0 | 0 |
| 2025/02/04 | 43.2 | -0.65 | -1.48 | 2,472 | 10,744.98 | 590 | 23.87 | 2,566.7 | 23.89 | 2,569.82 | 23.92 | +3.12 | +52.8 | 0 | 0 |
| 2025/02/03 | 43.85 | +1.2 | +2.81 | 6,190 | 26,890.95 | 1,303 | 21.05 | 5,629.71 | 20.94 | 5,649.72 | 21.01 | +20 | +153.53 | 1 | 0.02 |
| 2025/01/22 | 42.65 | +0.2 | +0.47 | 1,550 | 6,619.88 | 227 | 14.65 | 968.7 | 14.63 | 970.14 | 14.66 | +1.45 | +63.88 | 0 | 0 |
| 2025/01/21 | 42.45 | -0.65 | -1.51 | 1,998 | 8,513.69 | 378 | 18.92 | 1,613.41 | 18.95 | 1,613.06 | 18.95 | -0.35 | -9.26 | 0 | 0 |
| 2025/01/20 | 43.1 | +1.2 | +2.86 | 2,477 | 10,576.15 | 413 | 16.67 | 1,752.8 | 16.57 | 1,764.43 | 16.68 | +11.64 | +281.84 | 0 | 0 |
| 2025/01/17 | 41.9 | -0.15 | -0.36 | 1,861 | 7,822.62 | 261 | 14.02 | 1,096.07 | 14.01 | 1,098.02 | 14.04 | +1.96 | +74.9 | 0 | 0 |
| 2025/01/16 | 42.05 | +0.25 | +0.6 | 1,570 | 6,620.98 | 353 | 22.49 | 1,488.18 | 22.48 | 1,490.08 | 22.51 | +1.89 | +53.54 | 0 | 0 |
| 2025/01/15 | 41.8 | -0.1 | -0.24 | 3,127 | 13,175.17 | 579 | 18.52 | 2,434.57 | 18.48 | 2,450.26 | 18.6 | +15.69 | +270.9 | 0 | 0 |
| 2025/01/14 | 41.9 | +0.55 | +1.33 | 2,211 | 9,251.99 | 477 | 21.57 | 1,994.84 | 21.56 | 1,994.83 | 21.56 | -0.01 | -0.21 | 0 | 0 |
| 2025/01/13 | 41.35 | -0.55 | -1.31 | 5,984 | 24,575.49 | 1,411 | 23.58 | 5,791.48 | 23.57 | 5,809.52 | 23.64 | +18.05 | +127.89 | 0 | 0 |
| 2025/01/10 | 41.9 | -0.3 | -0.71 | 3,298 | 13,828.07 | 445 | 13.49 | 1,864.32 | 13.48 | 1,868.45 | 13.51 | +4.14 | +93.03 | 0 | 0 |
| 2025/01/09 | 42.2 | -0.75 | -1.75 | 3,802 | 16,169.37 | 513 | 13.49 | 2,185.1 | 13.51 | 2,191.3 | 13.55 | +6.2 | +120.86 | 0 | 0 |
| 2025/01/08 | 42.95 | +0.05 | +0.12 | 2,602 | 11,164 | 391 | 15.03 | 1,675.24 | 15.01 | 1,677.99 | 15.03 | +2.75 | +70.33 | 0 | 0 |
| 2025/01/07 | 42.9 | -0.65 | -1.49 | 3,625 | 15,655.57 | 304 | 8.39 | 1,313.36 | 8.39 | 1,316.62 | 8.41 | +3.27 | +107.4 | 0 | 0 |
| 2025/01/06 | 43.55 | +0.2 | +0.46 | 3,071 | 13,382.59 | 563 | 18.33 | 2,446.03 | 18.28 | 2,455.89 | 18.35 | +9.87 | +175.22 | 0 | 0 |
| 2025/01/03 | 43.35 | -0.4 | -0.91 | 3,983 | 17,354.38 | 783 | 19.66 | 3,410.28 | 19.65 | 3,413.82 | 19.67 | +3.54 | +45.27 | 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。
