2542
43.55
TWD+0.75 (1.75%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為1,166張，佔整體市場成交張數的25.7%。當日現股當沖之總損益為+23.04萬元、每張平均損益則為+198元。
開盤價
43
收盤價
43.55
當日範圍
42.2 - 43.65
成交張數
4,536
開盤價(昨)
43.55
收盤價(昨)
42.8
昨日範圍
42.65 - 43.8
成交張數(昨)
7,848
成交金額
1.95億
成交金額(昨)
3.38億
52週範圍
40.1 - 65.9
發行股數
21億
市值
902億
現股當沖－歷史逐日資訊
開盤價
43
收盤價
43.55
成交張數
4,536
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/02 | 43.75 | +0.3 | +0.69 | 3,554 | 15,606.47 | 1,068 | 30.05 | 4,687.4 | 30.03 | 4,689.56 | 30.05 | +2.17 | +20.27 | 0 | 0 |
| 2024/12/31 | 43.45 | -0.25 | -0.57 | 7,329 | 32,032.9 | 1,797 | 24.52 | 7,831.49 | 24.45 | 7,866.93 | 24.56 | +35.44 | +197.19 | 5 | 0.07 |
| 2024/12/30 | 43.7 | +1.05 | +2.46 | 7,997 | 34,984.53 | 2,258 | 28.24 | 9,840.34 | 28.13 | 9,894.27 | 28.28 | +53.92 | +238.82 | 1 | 0.01 |
| 2024/12/27 | 42.65 | +0.35 | +0.83 | 5,949 | 25,358.66 | 1,424 | 23.94 | 6,068.3 | 23.93 | 6,071.29 | 23.94 | +3 | +21.03 | 0 | 0 |
| 2024/12/26 | 42.3 | +0.05 | +0.12 | 12,864 | 54,666.02 | 3,755 | 29.19 | 15,944.24 | 29.17 | 15,988.18 | 29.25 | +43.95 | +117.04 | 0 | 0 |
| 2024/12/25 | 42.25 | -0.25 | -0.59 | 17,675 | 75,166.69 | 7,254 | 41.04 | 30,831.3 | 41.02 | 30,904.42 | 41.11 | +73.11 | +100.79 | 1 | 0.01 |
| 2024/12/24 | 42.5 | +0 | +0 | 18,429 | 78,847.55 | 7,348 | 39.87 | 31,420.72 | 39.85 | 31,531.22 | 39.99 | +110.5 | +150.38 | 0 | 0 |
| 2024/12/23 | 42.5 | -0.7 | -1.62 | 17,422 | 75,313.51 | 6,611 | 37.95 | 28,565.06 | 37.93 | 28,833.76 | 38.28 | +268.7 | +406.45 | 0 | 0 |
| 2024/12/20 | 43.2 | -2.1 | -4.64 | 25,387 | 112,009.93 | 8,071 | 31.79 | 35,992.05 | 32.13 | 35,847.33 | 32 | -144.72 | -179.3 | 8 | 0.03 |
| 2024/12/19 | 45.3 | +0.25 | +0.55 | 6,690 | 30,170.64 | 1,650 | 24.66 | 7,428.36 | 24.62 | 7,450.05 | 24.69 | +21.69 | +131.45 | 0 | 0 |
| 2024/12/18 | 45.05 | +0 | +0 | 5,886 | 26,576.71 | 1,206 | 20.49 | 5,428.59 | 20.43 | 5,455.85 | 20.53 | +27.27 | +226.08 | 12 | 0.2 |
| 2024/12/17 | 45.05 | -1.05 | -2.28 | 7,332 | 33,368.92 | 1,224 | 16.69 | 5,565.66 | 16.68 | 5,611.15 | 16.82 | +45.49 | +371.65 | 0 | 0 |
| 2024/12/16 | 46.1 | +0.2 | +0.44 | 6,609 | 30,777.48 | 1,823 | 27.59 | 8,485.63 | 27.57 | 8,500 | 27.62 | +14.38 | +78.85 | 29 | 0.44 |
| 2024/12/13 | 45.9 | -0.75 | -1.61 | 6,783 | 31,435.38 | 1,368 | 20.17 | 6,355.17 | 20.22 | 6,365.9 | 20.25 | +10.73 | +78.44 | 1 | 0.01 |
| 2024/12/12 | 46.65 | +0 | +0 | 5,444 | 25,585.19 | 1,353 | 24.85 | 6,341.9 | 24.79 | 6,371.64 | 24.9 | +29.74 | +219.81 | 0 | 0 |
| 2024/12/11 | 46.65 | +0 | +0 | 6,514 | 30,417.32 | 2,062 | 31.65 | 9,611.42 | 31.6 | 9,651.63 | 31.73 | +40.22 | +195.03 | 0 | 0 |
| 2024/12/10 | 46.65 | -0.75 | -1.58 | 7,270 | 34,152.41 | 1,869 | 25.71 | 8,773.26 | 25.69 | 8,796.45 | 25.76 | +23.19 | +124.08 | 0 | 0 |
| 2024/12/09 | 47.4 | -1.1 | -2.27 | 9,511 | 45,697.56 | 2,814 | 29.59 | 13,485.73 | 29.51 | 13,569.75 | 29.69 | +84.02 | +298.58 | 0 | 0 |
| 2024/12/06 | 48.5 | +1.7 | +3.63 | 10,278 | 49,129.4 | 2,192 | 21.33 | 10,396.02 | 21.16 | 10,464.82 | 21.3 | +68.8 | +313.85 | 0 | 0 |
| 2024/12/05 | 46.8 | -1.55 | -3.21 | 8,885 | 42,060.52 | 1,841 | 20.72 | 8,717.18 | 20.73 | 8,754.9 | 20.82 | +37.72 | +204.89 | 1 | 0.01 |
| 2024/12/04 | 48.35 | +0.55 | +1.15 | 7,219 | 34,854.3 | 1,693 | 23.45 | 8,155.89 | 23.4 | 8,177.75 | 23.46 | +21.86 | +129.12 | 1 | 0.01 |
| 2024/12/03 | 47.8 | +0 | +0 | 6,991 | 33,306.42 | 1,854 | 26.52 | 8,813.29 | 26.46 | 8,838.03 | 26.54 | +24.75 | +133.47 | 0 | 0 |
| 2024/12/02 | 47.8 | -0.15 | -0.31 | 6,964 | 33,323.7 | 2,283 | 32.78 | 10,907.25 | 32.73 | 10,924.42 | 32.78 | +17.16 | +75.19 | 0 | 0 |
| 2024/11/29 | 47.95 | +1.6 | +3.45 | 15,373 | 72,615.9 | 1,841 | 11.98 | 8,717.18 | 12 | 8,754.9 | 12.06 | +37.72 | +204.89 | 6 | 0.04 |
| 2024/11/28 | 46.35 | +0.3 | +0.65 | 8,335 | 38,544.22 | 3,217 | 38.6 | 14,849.92 | 38.53 | 14,881.5 | 38.61 | +31.59 | +98.18 | 1 | 0.01 |
| 2024/11/27 | 46.05 | -0.5 | -1.07 | 8,646 | 40,138.71 | 3,383 | 39.13 | 15,723.68 | 39.17 | 15,727.35 | 39.18 | +3.67 | +10.85 | 0 | 0 |
| 2024/11/26 | 46.55 | +0.5 | +1.09 | 11,465 | 53,196.43 | 4,401 | 38.39 | 20,374.28 | 38.3 | 20,425.53 | 38.4 | +51.25 | +116.45 | 10 | 0.09 |
| 2024/11/25 | 46.05 | +1.95 | +4.42 | 15,687 | 71,551.7 | 2,968 | 18.92 | 13,432.31 | 18.77 | 13,525.97 | 18.9 | +93.66 | +315.55 | 1 | 0.01 |
| 2024/11/22 | 44.1 | +0.25 | +0.57 | 5,219 | 23,074.61 | 1,089 | 20.87 | 4,807.61 | 20.84 | 4,812.15 | 20.85 | +4.54 | +41.64 | 1 | 0.02 |
| 2024/11/21 | 43.85 | +0.85 | +1.98 | 5,972 | 25,918.01 | 1,188 | 19.89 | 5,114.06 | 19.73 | 5,143.59 | 19.85 | +29.54 | +248.61 | 3 | 0.05 |
| 2024/11/20 | 43 | -0.8 | -1.83 | 5,969 | 25,653.9 | 1,236 | 20.71 | 5,314.09 | 20.71 | 5,333.91 | 20.79 | +19.82 | +160.4 | 0 | 0 |
| 2024/11/19 | 43.8 | +0.7 | +1.62 | 3,195 | 13,843.89 | 823 | 25.76 | 3,555.68 | 25.68 | 3,563.89 | 25.74 | +8.21 | +99.76 | 0 | 0 |
| 2024/11/18 | 43.1 | -0.2 | -0.46 | 3,154 | 13,581.88 | 853 | 27.05 | 3,674.41 | 27.05 | 3,676.27 | 27.07 | +1.86 | +21.86 | 0 | 0 |
| 2024/11/15 | 43.3 | +0.75 | +1.76 | 5,338 | 23,115.04 | 1,214 | 22.74 | 5,240.76 | 22.67 | 5,250.88 | 22.72 | +10.12 | +83.36 | 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。
