2542
37.75
TWD-0.35 (-0.92%)
2026.02.06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(2026/02/05) 當沖狀況。整體成交張數為306張，佔整體市場成交張數的11.57%。當日現股當沖之總損益為+1.02萬元、每張平均損益則為+33元。
開盤價
38
收盤價
37.75
當日範圍
37.55 - 38.1
成交張數
2,031
開盤價(昨)
37.9
收盤價(昨)
38.1
昨日範圍
37.6 - 38.2
成交張數(昨)
2,645
成交金額
7670.63萬
成交金額(昨)
1.01億
52週範圍
36.15 - 46.75
發行股數
22億
市值
820億
現股當沖－歷史逐日資訊
開盤價
38
收盤價
37.75
成交張數
2,031
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 | 38.1 | +0.15 | +0.4 | 2,645 | 10,075.01 | 306 | 11.57 | 1,163.17 | 11.55 | 1,164.2 | 11.56 | +1.02 | +33.5 | 0 | 0 |
| 2026/02/04 | 37.95 | +0.5 | +1.34 | 2,110 | 7,994.4 | 678 | 32.13 | 2,569.22 | 32.14 | 2,567.69 | 32.12 | -1.53 | -22.64 | 0 | 0 |
| 2026/02/03 | 37.45 | +0.2 | +0.54 | 1,707 | 6,394.57 | 267 | 15.64 | 999.37 | 15.63 | 1,000.55 | 15.65 | +1.19 | +44.57 | 1 | 0.06 |
| 2026/02/02 | 37.25 | +0.05 | +0.13 | 3,143 | 11,694.09 | 593 | 18.87 | 2,201.68 | 18.83 | 2,205.23 | 18.86 | +3.54 | +59.78 | 0 | 0 |
| 2026/01/30 | 37.2 | -0.45 | -1.2 | 5,424 | 20,235.35 | 507 | 9.35 | 1,889.7 | 9.34 | 1,893.77 | 9.36 | +4.07 | +80.18 | 0 | 0 |
| 2026/01/29 | 37.65 | +0.15 | +0.4 | 3,086 | 11,575.82 | 586 | 18.99 | 2,197.05 | 18.98 | 2,200.62 | 19.01 | +3.57 | +60.92 | 0 | 0 |
| 2026/01/28 | 37.5 | -0.2 | -0.53 | 5,145 | 19,280.81 | 342 | 6.65 | 1,282.31 | 6.65 | 1,284.07 | 6.66 | +1.75 | +51.32 | 0 | 0 |
| 2026/01/27 | 37.7 | -0.25 | -0.66 | 4,587 | 17,349.55 | 487 | 10.62 | 1,843.22 | 10.62 | 1,843.61 | 10.63 | +0.39 | +7.91 | 0 | 0 |
| 2026/01/26 | 37.95 | -0.1 | -0.26 | 3,912 | 14,839.36 | 809 | 20.68 | 3,069.05 | 20.68 | 3,069.39 | 20.68 | +0.34 | +4.26 | 0 | 0 |
| 2026/01/23 | 38.05 | -0.25 | -0.65 | 3,273 | 12,481.48 | 261 | 7.97 | 995.55 | 7.98 | 999.39 | 8.01 | +3.85 | +147.32 | 0 | 0 |
| 2026/01/22 | 38.3 | +0.45 | +1.19 | 3,589 | 13,707.61 | 516 | 14.38 | 1,967.64 | 14.35 | 1,969.83 | 14.37 | +2.19 | +42.44 | 0 | 0 |
| 2026/01/21 | 37.85 | -0.2 | -0.53 | 5,374 | 20,408.06 | 826 | 15.37 | 3,133.16 | 15.35 | 3,140.01 | 15.39 | +6.85 | +82.93 | 0 | 0 |
| 2026/01/20 | 38.05 | -0.35 | -0.91 | 4,798 | 18,331.79 | 666 | 13.88 | 2,548.2 | 13.9 | 2,546.62 | 13.89 | -1.58 | -23.72 | 0 | 0 |
| 2026/01/19 | 38.4 | -0.3 | -0.78 | 6,065 | 23,345.08 | 768 | 12.66 | 2,951.62 | 12.64 | 2,956.61 | 12.66 | +4.99 | +64.97 | 0 | 0 |
| 2026/01/16 | 38.7 | -0.75 | -1.9 | 8,381 | 32,597.54 | 788 | 9.4 | 3,065.91 | 9.41 | 3,069 | 9.41 | +3.08 | +39.15 | 0 | 0 |
| 2026/01/15 | 39.45 | -0.2 | -0.5 | 3,462 | 13,715.54 | 448 | 12.94 | 1,777.17 | 12.96 | 1,777.54 | 12.96 | +0.36 | +8.15 | 0 | 0 |
| 2026/01/14 | 39.65 | +0.25 | +0.63 | 3,994 | 15,901.25 | 707 | 17.7 | 2,810.55 | 17.67 | 2,814.91 | 17.7 | +4.37 | +61.81 | 0 | 0 |
| 2026/01/13 | 39.4 | -0.3 | -0.76 | 4,114 | 16,233.45 | 690 | 16.77 | 2,722.86 | 16.77 | 2,726.97 | 16.8 | +4.11 | +59.49 | 0 | 0 |
| 2026/01/12 | 39.7 | -0.2 | -0.5 | 5,160 | 20,609.94 | 820 | 15.89 | 3,273.5 | 15.88 | 3,277.41 | 15.9 | +3.9 | +47.62 | 0 | 0 |
| 2026/01/09 | 39.9 | +0.55 | +1.4 | 4,476 | 17,834.17 | 800 | 17.87 | 3,180.83 | 17.84 | 3,187.65 | 17.87 | +6.82 | +85.25 | 2 | 0.04 |
| 2026/01/08 | 39.35 | +0.4 | +1.03 | 3,656 | 14,348.56 | 342 | 9.35 | 1,338.98 | 9.33 | 1,343.16 | 9.36 | +4.18 | +122.22 | 0 | 0 |
| 2026/01/07 | 38.95 | +0 | +0 | 2,959 | 11,532.67 | 424 | 14.33 | 1,653.45 | 14.34 | 1,652.33 | 14.33 | -1.12 | -26.42 | 0 | 0 |
| 2026/01/06 | 38.95 | +0 | +0 | 2,808 | 10,978.41 | 292 | 10.4 | 1,141.06 | 10.39 | 1,142.76 | 10.41 | +1.7 | +58.22 | 0 | 0 |
| 2026/01/05 | 38.95 | -0.3 | -0.76 | 4,328 | 16,906.14 | 953 | 22.02 | 3,722.59 | 22.02 | 3,721.74 | 22.01 | -0.85 | -8.92 | 0 | 0 |
| 2026/01/02 | 39.25 | -0.95 | -2.36 | 4,621 | 18,262.93 | 1,256 | 27.18 | 4,957.07 | 27.14 | 4,967.4 | 27.2 | +10.33 | +82.25 | 0 | 0 |
| 2025/12/31 | 40.2 | +0 | +0 | 2,916 | 11,690.35 | 588 | 20.16 | 2,356.53 | 20.16 | 2,358.03 | 20.17 | +1.5 | +25.6 | 0 | 0 |
| 2025/12/30 | 40.2 | +0 | +0 | 2,873 | 11,514.16 | 441 | 15.35 | 1,763.45 | 15.32 | 1,769.28 | 15.37 | +5.83 | +132.2 | 0 | 0 |
| 2025/12/29 | 40.2 | +0.15 | +0.37 | 4,172 | 16,708.29 | 622 | 14.91 | 2,486.82 | 14.88 | 2,492.41 | 14.92 | +5.59 | +89.87 | 0 | 0 |
| 2025/12/26 | 40.05 | +0.1 | +0.25 | 3,767 | 15,060.23 | 506 | 13.43 | 2,019.73 | 13.41 | 2,022.18 | 13.43 | +2.44 | +48.32 | 0 | 0 |
| 2025/12/19 | 39.65 | +0.5 | +1.28 | 14,282 | 56,603.5 | 3,010 | 21.07 | 11,880.88 | 20.99 | 11,916.89 | 21.05 | +36.01 | +119.63 | 6 | 0.04 |
| 2025/12/18 | 39.15 | +0.85 | +2.22 | 12,839 | 50,059.55 | 2,446 | 19.05 | 9,470.33 | 18.92 | 9,521.35 | 19.02 | +51.02 | +208.59 | 0 | 0 |
| 2025/12/17 | 38.3 | +0.95 | +2.54 | 11,979 | 46,109.02 | 3,277 | 27.36 | 12,582.75 | 27.29 | 12,620.31 | 27.37 | +37.55 | +114.6 | 16 | 0.13 |
| 2025/12/16 | 37.35 | +0.25 | +0.67 | 4,828 | 17,987.41 | 800 | 16.57 | 2,971.93 | 16.52 | 2,978.08 | 16.56 | +6.14 | +76.81 | 0 | 0 |
| 2025/12/15 | 37.1 | -0.25 | -0.67 | 4,421 | 16,502.3 | 1,134 | 25.65 | 4,233.13 | 25.65 | 4,238.59 | 25.68 | +5.46 | +48.15 | 0 | 0 |
| 2025/11/26 | 37.65 | +0.3 | +0.8 | 2,673 | 10,148.83 | 368 | 13.57 | 1,375.6 | 13.55 | 1,379.69 | 13.59 | +4.09 | +111.14 | 0 | 0 |
| 2025/11/25 | 37.35 | -0.05 | -0.13 | 2,212 | 8,234.44 | 471 | 21.29 | 1,750.97 | 21.26 | 1,754.58 | 21.31 | +3.6 | +76.43 | 0 | 0 |
| 2025/11/24 | 37.4 | +0.8 | +2.19 | 3,816 | 14,215.6 | 425 | 11.14 | 1,566.51 | 11.02 | 1,587.99 | 11.17 | +21.48 | +505.53 | 0 | 0 |
| 2025/11/21 | 36.6 | -0.35 | -0.95 | 5,594 | 20,547.95 | 877 | 15.68 | 3,223.33 | 15.69 | 3,223.97 | 15.69 | +0.64 | +7.3 | 0 | 0 |
| 2025/11/20 | 36.95 | -0.3 | -0.81 | 6,233 | 23,114.09 | 728 | 11.68 | 2,706.73 | 11.71 | 2,701.82 | 11.69 | -4.92 | -67.51 | 0 | 0 |
| 2025/11/19 | 37.25 | -0.75 | -1.97 | 6,226 | 23,258.53 | 1,056 | 16.96 | 3,949.03 | 16.98 | 3,940.2 | 16.94 | -8.84 | -83.66 | 0 | 0 |
| 2025/11/18 | 38 | +0.25 | +0.66 | 5,553 | 20,827.55 | 802 | 14.44 | 3,005.58 | 14.43 | 3,019.53 | 14.5 | +13.95 | +173.94 | 1 | 0.02 |
| 2025/11/17 | 37.75 | +0.05 | +0.13 | 4,322 | 16,253.85 | 893 | 20.66 | 3,346.21 | 20.59 | 3,367.74 | 20.72 | +21.54 | +241.15 | 0 | 0 |
| 2025/11/14 | 37.7 | -0.15 | -0.4 | 4,403 | 16,636.2 | 803 | 18.24 | 3,038.05 | 18.26 | 3,032.64 | 18.23 | -5.41 | -67.37 | 0 | 0 |
| 2025/11/13 | 37.85 | -0.35 | -0.92 | 7,327 | 27,737.16 | 1,516 | 20.69 | 5,740.55 | 20.7 | 5,739.24 | 20.69 | -1.3 | -8.61 | 0 | 0 |
| 2025/11/12 | 38.2 | +0.2 | +0.53 | 4,112 | 15,658.55 | 717 | 17.44 | 2,729.64 | 17.43 | 2,729.99 | 17.43 | +0.35 | +4.88 | 0 | 0 |
| 2025/11/11 | 38 | -0.3 | -0.78 | 4,080 | 15,549.79 | 532 | 13.04 | 2,028.98 | 13.05 | 2,027.92 | 13.04 | -1.05 | -19.83 | 0 | 0 |
| 2025/11/10 | 38.3 | -0.35 | -0.91 | 3,187 | 12,238.32 | 401 | 12.58 | 1,541.66 | 12.6 | 1,540.99 | 12.59 | -0.68 | -16.83 | 0 | 0 |
| 2025/11/07 | 38.65 | +0.25 | +0.65 | 2,437 | 9,417.96 | 348 | 14.28 | 1,344.72 | 14.28 | 1,345.85 | 14.29 | +1.13 | +32.47 | 0 | 0 |
| 2025/11/06 | 38.4 | -0.15 | -0.39 | 2,150 | 8,259.7 | 165 | 7.68 | 634.01 | 7.68 | 635.09 | 7.69 | +1.08 | +65.45 | 0 | 0 |
| 2025/11/05 | 38.55 | +0.35 | +0.92 | 3,465 | 13,266.48 | 807 | 23.29 | 3,084.45 | 23.25 | 3,087.3 | 23.27 | +2.85 | +35.32 | 0 | 0 |
| 2025/11/04 | 38.2 | -0.4 | -1.04 | 4,818 | 18,516.82 | 560 | 11.62 | 2,153.99 | 11.63 | 2,158.7 | 11.66 | +4.71 | +84.11 | 0 | 0 |
| 2025/11/03 | 38.6 | -0.4 | -1.03 | 6,261 | 24,286.48 | 1,422 | 22.71 | 5,508.36 | 22.68 | 5,518.82 | 22.72 | +10.46 | +73.56 | 0 | 0 |
| 2025/10/31 | 39 | -0.2 | -0.51 | 4,062 | 15,942.9 | 471 | 11.6 | 1,848.32 | 11.59 | 1,847.86 | 11.59 | -0.46 | -9.77 | 0 | 0 |
| 2025/10/30 | 39.2 | -0.05 | -0.13 | 3,395 | 13,353.16 | 841 | 24.77 | 3,307.64 | 24.77 | 3,307.38 | 24.77 | -0.27 | -3.15 | 0 | 0 |
| 2025/10/29 | 39.25 | +0.3 | +0.77 | 2,707 | 10,590.98 | 337 | 12.45 | 1,315.15 | 12.42 | 1,318.89 | 12.45 | +3.75 | +111.13 | 0 | 0 |
| 2025/10/28 | 38.95 | -0.2 | -0.51 | 2,301 | 8,985.74 | 291 | 12.64 | 1,136.58 | 12.65 | 1,137.85 | 12.66 | +1.27 | +43.64 | 0 | 0 |
| 2025/10/27 | 39.15 | +0.35 | +0.9 | 5,106 | 19,969.18 | 1,097 | 21.48 | 4,288.56 | 21.48 | 4,289.98 | 21.48 | +1.42 | +12.94 | 0 | 0 |
| 2025/10/23 | 38.8 | +0.1 | +0.26 | 4,834 | 18,744.36 | 880 | 18.2 | 3,411.97 | 18.2 | 3,417.28 | 18.23 | +5.32 | +60.4 | 0 | 0 |
| 2025/10/22 | 38.7 | +0.2 | +0.52 | 4,139 | 16,012.77 | 910 | 21.99 | 3,519.86 | 21.98 | 3,522.01 | 22 | +2.16 | +23.74 | 0 | 0 |
| 2025/10/21 | 38.5 | +0.25 | +0.65 | 4,764 | 18,355.65 | 1,096 | 23.01 | 4,221.02 | 23 | 4,226.68 | 23.03 | +5.65 | +51.55 | 0 | 0 |
| 2025/10/20 | 38.25 | -0.15 | -0.39 | 6,184 | 23,626.39 | 412 | 6.66 | 1,572.25 | 6.65 | 1,576.44 | 6.67 | +4.19 | +101.7 | 0 | 0 |
| 2025/10/17 | 38.4 | -0.25 | -0.65 | 6,687 | 25,749.84 | 675 | 10.09 | 2,599.42 | 10.09 | 2,602.68 | 10.11 | +3.26 | +48.3 | 0 | 0 |
| 2025/10/16 | 38.65 | -0.3 | -0.77 | 5,813 | 22,519.05 | 640 | 11.01 | 2,483.68 | 11.03 | 2,481.09 | 11.02 | -2.59 | -40.47 | 0 | 0 |
| 2025/10/15 | 38.95 | +0.25 | +0.65 | 13,989 | 54,369.55 | 983 | 7.03 | 3,818.46 | 7.02 | 3,827.3 | 7.04 | +8.84 | +89.88 | 0 | 0 |
| 2025/10/14 | 38.7 | -0.25 | -0.64 | 6,560 | 25,592.66 | 1,664 | 25.37 | 6,510.53 | 25.44 | 6,508.9 | 25.43 | -1.64 | -9.86 | 0 | 0 |
| 2025/10/13 | 38.95 | -0.35 | -0.89 | 6,475 | 25,230.16 | 1,074 | 16.59 | 4,184.32 | 16.58 | 4,187.88 | 16.6 | +3.55 | +33.05 | 0 | 0 |
| 2025/10/09 | 39.3 | +0.35 | +0.9 | 7,355 | 28,693.43 | 1,311 | 17.83 | 5,106.52 | 17.8 | 5,123.77 | 17.86 | +17.24 | +131.5 | 0 | 0 |
| 2025/10/08 | 38.95 | -0.5 | -1.27 | 11,305 | 44,052.86 | 1,426 | 12.61 | 5,563.31 | 12.63 | 5,562.54 | 12.63 | -0.77 | -5.4 | 0 | 0 |
| 2025/10/07 | 39.45 | -0.15 | -0.38 | 13,115 | 51,243.51 | 2,768 | 21.11 | 10,801.86 | 21.08 | 10,850.47 | 21.17 | +48.6 | +175.6 | 38 | 0.29 |
| 2025/10/03 | 39.6 | -0.3 | -0.75 | 5,806 | 23,058.97 | 881 | 15.18 | 3,498.49 | 15.17 | 3,502.28 | 15.19 | +3.79 | +43.08 | 2 | 0.03 |
| 2025/10/02 | 39.9 | -0.1 | -0.25 | 5,962 | 23,853.69 | 996 | 16.71 | 3,990.18 | 16.73 | 3,989.12 | 16.72 | -1.06 | -10.64 | 0 | 0 |
| 2025/10/01 | 40 | -0.25 | -0.62 | 7,976 | 31,959.82 | 1,129 | 14.16 | 4,525.29 | 14.16 | 4,523.43 | 14.15 | -1.86 | -16.52 | 0 | 0 |
| 2025/09/30 | 40.25 | -1.05 | -2.54 | 19,846 | 79,744.4 | 5,330 | 26.86 | 21,421.86 | 26.86 | 21,438.78 | 26.88 | +16.92 | +31.74 | 1 | 0.01 |
| 2025/09/26 | 41.3 | +0.1 | +0.24 | 4,365 | 17,984.21 | 1,332 | 30.52 | 5,484.88 | 30.5 | 5,495.7 | 30.56 | +10.82 | +81.27 | 11 | 0.25 |
| 2025/09/25 | 41.2 | -3.55 | +1.19 | 17,919 | 74,055.2 | 1,711 | 9.55 | 7,040.74 | 9.51 | 7,060.3 | 9.53 | +19.56 | +114.32 | 25 | 0.14 |
| 2025/09/24 | 44.75 | -0.05 | -0.11 | 13,866 | 62,094.48 | 1,161 | 8.37 | 5,204.44 | 8.38 | 5,200.99 | 8.38 | -3.45 | -29.72 | 0 | 0 |
| 2025/09/23 | 44.8 | -0.2 | -0.44 | 7,992 | 35,847.54 | 771 | 9.65 | 3,458.12 | 9.65 | 3,461.41 | 9.66 | +3.28 | +42.54 | 0 | 0 |
| 2025/09/22 | 45 | +0.4 | +0.9 | 7,561 | 34,005.1 | 587 | 7.76 | 2,635.43 | 7.75 | 2,640.7 | 7.77 | +5.28 | +89.86 | 0 | 0 |
| 2025/09/19 | 44.6 | -1.6 | -3.46 | 12,878 | 57,586.3 | 4,135 | 32.11 | 18,469.67 | 32.07 | 18,497.58 | 32.12 | +27.91 | +67.51 | 0 | 0 |
| 2025/09/18 | 46.2 | -0.55 | -1.18 | 9,296 | 42,837.96 | 2,440 | 26.25 | 11,247.06 | 26.25 | 11,259.32 | 26.28 | +12.27 | +50.27 | 4 | 0.04 |
| 2025/09/17 | 46.75 | +0.1 | +0.21 | 12,228 | 56,641.23 | 2,476 | 20.25 | 11,432.41 | 20.18 | 11,496.15 | 20.3 | +63.73 | +257.41 | 5 | 0.04 |
| 2025/09/16 | 46.65 | +1.3 | +2.87 | 15,750 | 73,235.96 | 4,138 | 26.27 | 19,156.99 | 26.16 | 19,273.57 | 26.32 | +116.58 | +281.74 | 5 | 0.03 |
| 2025/09/15 | 45.35 | +0.3 | +0.67 | 4,292 | 19,414.41 | 606 | 14.12 | 2,738.41 | 14.11 | 2,742.68 | 14.13 | +4.26 | +70.38 | 0 | 0 |
| 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 |
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。
