2542
45.05
TWD+0.80 (1.81%)
2025.09.12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(2025/09/11) 當沖狀況。整體成交張數為1,051張，佔整體市場成交張數的22.15%。當日現股當沖之總損益為+10.72萬元、每張平均損益則為+102元。
開盤價
44.3
收盤價
45.05
當日範圍
44.2 - 45.3
成交張數
6,461
開盤價(昨)
43.6
收盤價(昨)
44.25
昨日範圍
43.5 - 44.25
成交張數(昨)
4,744
成交金額
2.91億
成交金額(昨)
2.09億
52週範圍
36.15 - 54.2
發行股數
21億
市值
933億
現股當沖－歷史逐日資訊
開盤價
44.3
收盤價
45.05
成交張數
6,461
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(%) | ||||||
| 2025/09/12 | 45.05 | +0.8 | +1.81 | 6,461 | 29,057.3 | 1,046 | 16.19 | 4,695.59 | 16.16 | 4,707.85 | 16.2 | +12.27 | +117.26 | 4 | 0.06 |
| 2025/09/11 | 44.25 | +0.75 | +1.72 | 4,744 | 20,863.87 | 1,051 | 22.15 | 4,615.02 | 22.12 | 4,625.74 | 22.17 | +10.72 | +102 | 0 | 0 |
| 2025/09/10 | 43.5 | -0.2 | -0.46 | 3,736 | 16,225.56 | 995 | 26.64 | 4,316.45 | 26.6 | 4,329.09 | 26.68 | +12.63 | +126.93 | 0 | 0 |
| 2025/09/09 | 43.7 | -0.5 | -1.13 | 5,843 | 25,630.52 | 1,295 | 22.16 | 5,680.48 | 22.16 | 5,694.01 | 22.22 | +13.54 | +104.52 | 5 | 0.09 |
| 2025/09/08 | 44.2 | -1 | -2.21 | 8,593 | 38,212.12 | 2,500 | 29.09 | 11,107.59 | 29.07 | 11,136.69 | 29.14 | +29.11 | +116.42 | 0 | 0 |
| 2025/09/05 | 45.2 | -0.4 | -0.88 | 24,972 | 113,803.07 | 9,608 | 38.48 | 43,717.48 | 38.42 | 43,839.64 | 38.52 | +122.16 | +127.14 | 8 | 0.03 |
| 2025/09/04 | 45.6 | +3.3 | +7.8 | 32,270 | 145,413.72 | 9,396 | 29.12 | 41,888.39 | 28.81 | 42,649.69 | 29.33 | +761.29 | +810.23 | 41 | 0.13 |
| 2025/09/03 | 42.3 | +0 | +0 | 2,689 | 11,326.18 | 449 | 16.7 | 1,888.56 | 16.67 | 1,891.67 | 16.7 | +3.12 | +69.49 | 0 | 0 |
| 2025/09/02 | 42.3 | +0.05 | +0.12 | 1,904 | 8,051.93 | 328 | 17.23 | 1,387.17 | 17.23 | 1,386.47 | 17.22 | -0.7 | -21.34 | 0 | 0 |
| 2025/09/01 | 42.25 | +0.45 | +1.08 | 3,340 | 14,048.78 | 359 | 10.75 | 1,504.55 | 10.71 | 1,509.54 | 10.74 | +4.99 | +139 | 0 | 0 |
| 2025/08/29 | 41.8 | -0.1 | -0.24 | 2,775 | 11,663.44 | 412 | 14.85 | 1,729.66 | 14.83 | 1,734.98 | 14.88 | +5.33 | +129.25 | 0 | 0 |
| 2025/08/28 | 41.9 | +0.4 | +0.96 | 3,166 | 13,250.63 | 503 | 15.89 | 2,100.94 | 15.86 | 2,101.93 | 15.86 | +0.99 | +19.68 | 0 | 0 |
| 2025/08/27 | 41.5 | -0.3 | -0.72 | 4,660 | 19,400.38 | 588 | 12.62 | 2,449.07 | 12.62 | 2,451.18 | 12.63 | +2.1 | +35.8 | 0 | 0 |
| 2025/08/26 | 41.8 | -0.25 | -0.59 | 3,766 | 15,763.64 | 354 | 9.4 | 1,482.62 | 9.41 | 1,484.59 | 9.42 | +1.97 | +55.65 | 0 | 0 |
| 2025/08/25 | 42.05 | +0.05 | +0.12 | 1,933 | 8,125.95 | 376 | 19.45 | 1,581.85 | 19.47 | 1,580.58 | 19.45 | -1.27 | -33.91 | 0 | 0 |
| 2025/08/22 | 42 | +0 | +0 | 2,591 | 10,848.68 | 336 | 12.97 | 1,407.09 | 12.97 | 1,407.38 | 12.97 | +0.29 | +8.63 | 0 | 0 |
| 2025/08/21 | 42 | +0 | +0 | 1,954 | 8,219.84 | 437 | 22.37 | 1,838.77 | 22.37 | 1,839.34 | 22.38 | +0.57 | +13.04 | 0 | 0 |
| 2025/08/20 | 42 | -0.25 | -0.59 | 4,947 | 20,754.17 | 912 | 18.44 | 3,825.86 | 18.43 | 3,832.22 | 18.46 | +6.36 | +69.74 | 0 | 0 |
| 2025/08/19 | 42.25 | -0.45 | -1.05 | 4,271 | 18,132.6 | 1,200 | 28.09 | 5,088.98 | 28.07 | 5,095.82 | 28.1 | +6.84 | +57.04 | 0 | 0 |
| 2025/08/18 | 42.7 | +0.35 | +0.83 | 6,620 | 28,413.23 | 1,874 | 28.31 | 8,030.97 | 28.26 | 8,034.39 | 28.28 | +3.42 | +18.25 | 0 | 0 |
| 2025/08/15 | 42.35 | +0.05 | +0.12 | 2,919 | 12,336.36 | 378 | 12.95 | 1,596.3 | 12.94 | 1,597.02 | 12.95 | +0.72 | +19.05 | 0 | 0 |
| 2025/08/14 | 42.3 | +0.55 | +1.32 | 3,251 | 13,744.09 | 546 | 16.79 | 2,303.78 | 16.76 | 2,310.84 | 16.81 | +7.05 | +129.12 | 0 | 0 |
| 2025/08/13 | 41.75 | -0.4 | -0.95 | 2,566 | 10,743.14 | 506 | 19.72 | 2,121.19 | 19.74 | 2,122.37 | 19.76 | +1.18 | +23.32 | 0 | 0 |
| 2025/08/12 | 42.15 | +0.05 | +0.12 | 2,400 | 10,137.75 | 469 | 19.54 | 1,978.74 | 19.52 | 1,979.63 | 19.53 | +0.89 | +18.98 | 1 | 0.04 |
| 2025/08/11 | 42.1 | +0.05 | +0.12 | 2,409 | 10,090 | 372 | 15.44 | 1,556.77 | 15.43 | 1,560.62 | 15.47 | +3.85 | +103.36 | 0 | 0 |
| 2025/08/08 | 42.05 | +0.1 | +0.24 | 1,194 | 5,021.83 | 161 | 13.48 | 676.98 | 13.48 | 677.17 | 13.48 | +0.2 | +12.42 | 0 | 0 |
| 2025/08/07 | 41.95 | -0.25 | -0.59 | 1,425 | 5,994.98 | 249 | 17.47 | 1,047.8 | 17.48 | 1,048.01 | 17.48 | +0.21 | +8.43 | 0 | 0 |
| 2025/08/06 | 42.2 | +0.2 | +0.48 | 2,795 | 11,814.85 | 450 | 16.1 | 1,896.15 | 16.05 | 1,901.69 | 16.1 | +5.54 | +123.22 | 0 | 0 |
| 2025/08/05 | 42 | -0.95 | -2.21 | 4,814 | 20,251.42 | 994 | 20.65 | 4,183.55 | 20.66 | 4,192.29 | 20.7 | +8.74 | +87.98 | 0 | 0 |
| 2025/08/04 | 42.95 | +0.95 | +2.26 | 6,894 | 29,429.65 | 745 | 10.81 | 3,153.94 | 10.72 | 3,186.12 | 10.83 | +32.18 | +431.95 | 0 | 0 |
| 2025/08/01 | 42 | +1.05 | +2.56 | 3,662 | 15,253.08 | 550 | 15.02 | 2,265.45 | 14.85 | 2,283.78 | 14.97 | +18.33 | +333.27 | 0 | 0 |
| 2025/07/31 | 40.95 | -0.6 | -1.44 | 2,339 | 9,619.82 | 555 | 23.73 | 2,285.23 | 23.76 | 2,289.55 | 23.8 | +4.33 | +77.93 | 0 | 0 |
| 2025/07/30 | 41.55 | +0.6 | +1.47 | 2,193 | 9,065.15 | 498 | 22.71 | 2,053.66 | 22.65 | 2,059.07 | 22.71 | +5.4 | +108.43 | 0 | 0 |
| 2025/07/29 | 40.95 | -0.3 | -0.73 | 2,850 | 11,702.28 | 484 | 16.98 | 1,988.96 | 17 | 1,988.88 | 17 | -0.09 | -1.76 | 0 | 0 |
| 2025/07/28 | 41.25 | -0.55 | -1.32 | 3,149 | 13,008.54 | 472 | 14.99 | 1,950.81 | 15 | 1,951.86 | 15 | +1.04 | +22.14 | 0 | 0 |
| 2025/07/25 | 41.8 | -0.15 | -0.36 | 2,114 | 8,841.37 | 429 | 20.3 | 1,794.79 | 20.3 | 1,795.04 | 20.3 | +0.25 | +5.83 | 0 | 0 |
| 2025/07/24 | 41.95 | -0.35 | -0.83 | 2,559 | 10,718.21 | 308 | 12.04 | 1,289.97 | 12.04 | 1,293.57 | 12.07 | +3.59 | +116.56 | 0 | 0 |
| 2025/07/23 | 42.3 | +0.2 | +0.48 | 2,572 | 10,851.7 | 600 | 23.33 | 2,530.05 | 23.31 | 2,531.01 | 23.32 | +0.96 | +16 | 0 | 0 |
| 2025/07/22 | 42.1 | +0.1 | +0.24 | 9,477 | 39,939.39 | 2,742 | 28.93 | 11,533.94 | 28.88 | 11,553.58 | 28.93 | +19.64 | +71.61 | 10 | 0.11 |
| 2025/07/21 | 42 | +0.15 | +0.36 | 5,578 | 23,373.91 | 628 | 11.26 | 2,625.29 | 11.23 | 2,633.79 | 11.27 | +8.5 | +135.35 | 0 | 0 |
| 2025/07/18 | 41.85 | +0.1 | +0.24 | 6,049 | 25,277.89 | 734 | 12.13 | 3,062.88 | 12.12 | 3,073.75 | 12.16 | +10.87 | +148.09 | 0 | 0 |
| 2025/07/17 | 41.75 | +0.45 | +1.09 | 5,776 | 24,030.19 | 947 | 16.4 | 3,930.52 | 16.36 | 3,945.95 | 16.42 | +15.43 | +162.94 | 0 | 0 |
| 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 |
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。
