2542
43.85
TWD+0.85 (1.98%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為1,188張，佔整體市場成交張數的19.89%。當日現股當沖之總損益為+29.54萬元、每張平均損益則為+249元。
開盤價
42.6
收盤價
43.85
當日範圍
42.6 - 43.85
成交張數
5,972
開盤價(昨)
43.8
收盤價(昨)
43
昨日範圍
42.5 - 43.8
成交張數(昨)
5,969
成交金額
2.59億
成交金額(昨)
2.57億
52週範圍
38.5 - 65.9
發行股數
21億
市值
908億
現股當沖－歷史逐日資訊
開盤價
42.6
收盤價
43.85
成交張數
5,972
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 42.55 | -0.25 | -0.58 | 3,459 | 14,706.94 | 941 | 27.2 | 4,003.15 | 27.22 | 4,004.65 | 27.23 | +1.5 | +15.94 | 40 | 1.16 |
| 11/13 | 42.8 | +0.7 | +1.66 | 4,832 | 20,574.42 | 1,120 | 23.18 | 4,753.99 | 23.11 | 4,774.41 | 23.21 | +20.42 | +182.32 | 0 | 0 |
| 11/12 | 42.1 | -0.8 | -1.86 | 6,951 | 29,409.25 | 1,757 | 25.28 | 7,435.3 | 25.28 | 7,449.62 | 25.33 | +14.32 | +81.53 | 1 | 0.01 |
| 11/11 | 42.9 | +1.45 | +3.5 | 8,601 | 36,682.32 | 2,281 | 26.52 | 9,685.74 | 26.4 | 9,713.18 | 26.48 | +27.45 | +120.34 | 0 | 0 |
| 11/08 | 41.45 | +0.4 | +0.97 | 5,255 | 21,922.6 | 1,989 | 37.85 | 8,282.67 | 37.78 | 8,302.14 | 37.87 | +19.46 | +97.86 | 2 | 0.04 |
| 11/07 | 41.05 | +0.35 | +0.86 | 2,534 | 10,399.91 | 608 | 23.99 | 2,495.52 | 24 | 2,493.35 | 23.97 | -2.17 | -35.69 | 0 | 0 |
| 11/06 | 40.7 | -0.15 | -0.37 | 3,129 | 12,735.5 | 721 | 23.04 | 2,936.76 | 23.06 | 2,937.21 | 23.06 | +0.46 | +6.31 | 0 | 0 |
| 11/05 | 40.85 | +0 | +0 | 3,469 | 14,170.59 | 958 | 27.62 | 3,912.23 | 27.61 | 3,917.15 | 27.64 | +4.92 | +51.36 | 0 | 0 |
| 11/04 | 40.85 | -0.5 | -1.21 | 5,074 | 20,734.6 | 1,101 | 21.7 | 4,497.86 | 21.69 | 4,502.77 | 21.72 | +4.91 | +44.55 | 0 | 0 |
| 11/01 | 41.35 | +0.6 | +1.47 | 5,371 | 21,972.67 | 1,503 | 27.98 | 6,111.93 | 27.82 | 6,156.81 | 28.02 | +44.89 | +298.67 | 2 | 0.04 |
| 10/30 | 40.75 | -0.25 | -0.61 | 3,269 | 13,352.5 | 660 | 20.19 | 2,697.62 | 20.2 | 2,700.92 | 20.23 | +3.3 | +50 | 0 | 0 |
| 10/29 | 41 | -0.4 | -0.97 | 3,212 | 13,161.28 | 902 | 28.08 | 3,694.87 | 28.07 | 3,699.03 | 28.11 | +4.16 | +46.12 | 0 | 0 |
| 10/28 | 41.4 | +0.7 | +1.72 | 3,727 | 15,449.97 | 1,229 | 32.97 | 5,084.02 | 32.91 | 5,099.03 | 33 | +15.02 | +122.21 | 0 | 0 |
| 10/25 | 40.7 | +0.4 | +0.99 | 8,081 | 32,798.41 | 1,484 | 18.36 | 6,020.43 | 18.36 | 6,039.91 | 18.42 | +19.48 | +131.3 | 0 | 0 |
| 10/24 | 40.3 | -0.7 | -1.71 | 11,636 | 47,023.74 | 1,070 | 9.2 | 4,325.64 | 9.2 | 4,329.05 | 9.21 | +3.41 | +31.87 | 0 | 0 |
| 10/23 | 41 | -1.25 | -2.96 | 12,654 | 52,210.58 | 1,571 | 12.41 | 6,481.73 | 12.41 | 6,516.44 | 12.48 | +34.7 | +220.88 | 2 | 0.02 |
| 10/22 | 42.25 | -0.5 | -1.17 | 4,275 | 18,014.89 | 858 | 20.07 | 3,616.58 | 20.08 | 3,620.28 | 20.1 | +3.71 | +43.18 | 0 | 0 |
| 10/21 | 42.75 | -0.3 | -0.7 | 4,605 | 19,591.03 | 1,251 | 27.17 | 5,321.91 | 27.17 | 5,325.71 | 27.18 | +3.8 | +30.38 | 0 | 0 |
| 10/18 | 43.05 | -0.55 | -1.26 | 4,318 | 18,580.95 | 720 | 16.67 | 3,100.26 | 16.69 | 3,096.45 | 16.66 | -3.8 | -52.78 | 0 | 0 |
| 10/17 | 43.6 | +0.65 | +1.51 | 2,306 | 10,010.96 | 518 | 22.46 | 2,243.68 | 22.41 | 2,249.91 | 22.47 | +6.24 | +120.37 | 0 | 0 |
| 10/16 | 42.95 | -0.05 | -0.12 | 9,865 | 42,321.69 | 2,719 | 27.56 | 11,640.14 | 27.5 | 11,720.02 | 27.69 | +79.89 | +293.8 | 0 | 0 |
| 10/15 | 43 | -0.5 | -1.15 | 5,967 | 25,658.23 | 1,065 | 17.85 | 4,582.34 | 17.86 | 4,584.49 | 17.87 | +2.16 | +20.28 | 0 | 0 |
| 10/14 | 43.5 | -0.1 | -0.23 | 4,630 | 20,024.13 | 721 | 15.57 | 3,117.43 | 15.57 | 3,124.36 | 15.6 | +6.94 | +96.26 | 0 | 0 |
| 10/11 | 43.6 | -0.45 | -1.02 | 4,797 | 21,058.09 | 1,094 | 22.81 | 4,824.75 | 22.91 | 4,808.25 | 22.83 | -16.5 | -150.82 | 0 | 0 |
| 10/09 | 44.05 | -1.15 | -2.54 | 4,327 | 19,259.1 | 798 | 18.44 | 3,559.89 | 18.48 | 3,558.86 | 18.48 | -1.02 | -12.78 | 0 | 0 |
| 10/08 | 45.2 | +0.3 | +0.67 | 4,304 | 19,269.38 | 968 | 22.49 | 4,322.94 | 22.43 | 4,336.7 | 22.51 | +13.76 | +142.15 | 0 | 0 |
| 10/07 | 44.9 | +1.3 | +2.98 | 5,563 | 24,628.89 | 1,093 | 19.65 | 4,827.91 | 19.6 | 4,830.7 | 19.61 | +2.79 | +25.53 | 0 | 0 |
| 10/04 | 43.6 | -1 | -2.24 | 7,696 | 33,705.93 | 1,220 | 15.85 | 5,347.76 | 15.87 | 5,362.62 | 15.91 | +14.87 | +121.84 | 0 | 0 |
| 10/01 | 44.6 | -0.5 | -1.11 | 4,769 | 21,338.9 | 720 | 15.1 | 3,219.14 | 15.09 | 3,229.89 | 15.14 | +10.76 | +149.38 | 0 | 0 |
| 09/30 | 45.1 | -0.5 | -1.1 | 3,922 | 17,772.44 | 584 | 14.89 | 2,647.11 | 14.89 | 2,649.11 | 14.91 | +2.01 | +34.42 | 0 | 0 |
| 09/27 | 45.6 | +0.2 | +0.44 | 4,415 | 20,114.44 | 503 | 11.39 | 2,289.27 | 11.38 | 2,294.31 | 11.41 | +5.04 | +100.2 | 22 | 0.5 |
| 09/26 | 45.4 | +0.17 | +0.38 | 13,425 | 61,535.4 | 1,372 | 10.22 | 6,303.67 | 10.24 | 6,282.96 | 10.21 | -20.71 | -150.95 | 17 | 0.13 |
| 09/25 | 50.3 | +1.15 | +2.34 | 12,232 | 61,174.19 | 2,227 | 18.21 | 11,130.26 | 18.19 | 11,139.42 | 18.21 | +9.15 | +41.11 | 0 | 0 |
| 09/24 | 49.15 | +0.05 | +0.1 | 10,115 | 49,810.35 | 1,920 | 18.98 | 9,454.92 | 18.98 | 9,463.13 | 19 | +8.21 | +42.79 | 0 | 0 |
| 09/23 | 49.1 | -0.1 | -0.2 | 23,158 | 111,771.82 | 5,654 | 24.42 | 27,198.36 | 24.33 | 27,445.97 | 24.56 | +247.6 | +437.93 | 0 | 0 |
| 09/20 | 49.2 | -5 | -9.23 | 41,649 | 206,882.27 | 10,085 | 24.21 | 50,182.25 | 24.26 | 50,494.04 | 24.41 | +311.8 | +309.17 | 0 | 0 |
| 09/19 | 54.2 | +2.8 | +5.45 | 10,637 | 57,127.15 | 2,100 | 19.74 | 11,178.75 | 19.57 | 11,259.78 | 19.71 | +81.03 | +385.86 | 53 | 0.5 |
| 09/18 | 51.4 | -0.6 | -1.15 | 7,808 | 40,434.61 | 2,008 | 25.72 | 10,393.92 | 25.71 | 10,417.85 | 25.76 | +23.93 | +119.17 | 0 | 0 |
| 09/16 | 52 | +0 | +0 | 3,388 | 17,584.24 | 573 | 16.91 | 2,972.62 | 16.91 | 2,982.16 | 16.96 | +9.54 | +166.49 | 0 | 0 |
| 09/13 | 52 | +1 | +1.96 | 4,154 | 21,494.42 | 1,092 | 26.29 | 5,639.69 | 26.24 | 5,650.35 | 26.29 | +10.66 | +97.62 | 0 | 0 |
| 09/12 | 51 | +0.7 | +1.39 | 5,689 | 28,882.6 | 1,147 | 20.16 | 5,812.2 | 20.12 | 5,828.69 | 20.18 | +16.49 | +143.77 | 2 | 0.04 |
| 09/11 | 50.3 | -1.2 | -2.33 | 14,354 | 71,955.72 | 5,204 | 36.26 | 26,076.07 | 36.24 | 26,136.15 | 36.32 | +60.09 | +115.46 | 1 | 0.01 |
| 09/10 | 51.5 | -0.3 | -0.58 | 9,124 | 47,233.71 | 3,617 | 39.64 | 18,739.4 | 39.67 | 18,808.67 | 39.82 | +69.27 | +191.51 | 2 | 0.02 |
| 09/09 | 51.8 | -1.4 | -2.63 | 13,030 | 67,699.04 | 3,238 | 24.85 | 16,838.21 | 24.87 | 16,874.97 | 24.93 | +36.76 | +113.53 | 1 | 0.01 |
| 09/06 | 53.2 | +0.2 | +0.38 | 3,681 | 19,596.92 | 1,185 | 32.19 | 6,298.73 | 32.14 | 6,322.09 | 32.26 | +23.36 | +197.13 | 0 | 0 |
| 09/05 | 53 | +0.8 | +1.53 | 5,840 | 31,020.06 | 1,611 | 27.59 | 8,530.3 | 27.5 | 8,559.26 | 27.59 | +28.96 | +179.76 | 2 | 0.03 |
| 09/04 | 52.2 | -2 | -3.69 | 9,997 | 52,389.8 | 3,703 | 37.04 | 19,321.82 | 36.88 | 19,442.82 | 37.11 | +121 | +326.76 | 12 | 0.12 |
| 09/03 | 54.2 | -0.3 | -0.55 | 5,302 | 28,972.68 | 1,874 | 35.34 | 10,255.82 | 35.4 | 10,242.89 | 35.35 | -12.93 | -69 | 0 | 0 |
| 09/02 | 54.5 | -1.2 | -2.15 | 10,068 | 55,366.18 | 3,656 | 36.31 | 20,130.02 | 36.36 | 20,187.24 | 36.46 | +57.22 | +156.51 | 1 | 0.01 |
| 08/30 | 55.7 | +3.4 | +6.5 | 14,494 | 79,198.46 | 4,919 | 33.94 | 26,655.8 | 33.66 | 26,922.11 | 33.99 | +266.31 | +541.39 | 3 | 0.02 |
| 08/29 | 52.3 | -0.3 | -0.57 | 4,239 | 22,257.97 | 1,243 | 29.32 | 6,526.99 | 29.32 | 6,541.58 | 29.39 | +14.59 | +117.38 | 0 | 0 |
| 08/28 | 52.6 | +0 | +0 | 6,743 | 35,545.74 | 1,985 | 29.44 | 10,462.95 | 29.44 | 10,491.32 | 29.51 | +28.37 | +142.92 | 0 | 0 |
| 08/27 | 52.6 | +0.7 | +1.35 | 5,465 | 28,521.49 | 1,546 | 28.29 | 8,055.29 | 28.24 | 8,074.62 | 28.31 | +19.33 | +125.03 | 0 | 0 |
| 08/26 | 51.9 | -0.3 | -0.57 | 9,627 | 50,193.36 | 2,608 | 27.09 | 13,612.04 | 27.12 | 13,620.91 | 27.14 | +8.87 | +34.01 | 1 | 0.01 |
| 08/23 | 52.2 | -1.4 | -2.61 | 10,024 | 52,647.41 | 2,908 | 29.01 | 15,293.47 | 29.05 | 15,295.38 | 29.05 | +1.91 | +6.57 | 13 | 0.13 |
| 08/22 | 53.6 | -1.2 | -2.19 | 24,717 | 130,767.95 | 10,222 | 41.36 | 53,928.72 | 41.24 | 54,263.27 | 41.5 | +334.55 | +327.28 | 46 | 0.19 |
| 08/21 | 54.8 | -2.1 | -3.69 | 20,373 | 112,197.44 | 6,382 | 31.33 | 35,159.59 | 31.34 | 35,275.18 | 31.44 | +115.59 | +181.12 | 5 | 0.02 |
| 08/20 | 56.9 | -2.5 | -4.21 | 17,880 | 102,804.41 | 6,006 | 33.59 | 34,544.56 | 33.6 | 34,667.13 | 33.72 | +122.57 | +204.08 | 10 | 0.06 |
| 08/19 | 59.4 | +1.1 | +1.89 | 14,881 | 89,032.39 | 6,668 | 44.81 | 39,878.85 | 44.79 | 39,937.12 | 44.86 | +58.27 | +87.39 | 8 | 0.05 |
| 08/16 | 58.3 | +3.3 | +6 | 20,002 | 116,012.64 | 7,238 | 36.19 | 41,697.48 | 35.94 | 42,046.08 | 36.24 | +348.6 | +481.62 | 21 | 0.1 |
| 08/15 | 55 | -0.2 | -0.36 | 8,229 | 45,593.43 | 3,255 | 39.55 | 18,035.03 | 39.56 | 18,049.74 | 39.59 | +14.71 | +45.19 | 3 | 0.04 |
| 08/14 | 55.2 | +0.8 | +1.47 | 8,896 | 48,804.34 | 3,345 | 37.6 | 18,319.53 | 37.54 | 18,339.96 | 37.58 | +20.43 | +61.08 | 0 | 0 |
| 08/13 | 54.4 | -0.2 | -0.37 | 6,263 | 34,148.8 | 2,598 | 41.48 | 14,154.68 | 41.45 | 14,182.91 | 41.53 | +28.23 | +108.66 | 3 | 0.05 |
| 08/12 | 54.6 | +1.7 | +3.21 | 12,132 | 66,411.8 | 4,445 | 36.64 | 24,295.1 | 36.58 | 24,371.97 | 36.7 | +76.87 | +172.94 | 10 | 0.08 |
| 08/09 | 52.9 | +0.2 | +0.38 | 13,282 | 70,966.86 | 5,346 | 40.25 | 28,565.07 | 40.25 | 28,595.28 | 40.29 | +30.21 | +56.51 | 10 | 0.08 |
| 08/08 | 52.7 | -0.3 | -0.57 | 9,644 | 50,357.56 | 4,846 | 50.25 | 25,291.16 | 50.22 | 25,310.32 | 50.26 | +19.16 | +39.54 | 5 | 0.05 |
| 08/07 | 53 | +2.5 | +4.95 | 20,692 | 109,817.6 | 9,834 | 47.53 | 52,116.66 | 47.46 | 52,256.48 | 47.58 | +139.82 | +142.18 | 10 | 0.05 |
| 08/06 | 50.5 | -4.3 | -7.85 | 58,826 | 298,277.89 | 24,282 | 41.28 | 123,258.76 | 41.32 | 123,720.71 | 41.48 | +461.95 | +190.24 | 0 | 0 |
| 08/05 | 54.8 | -6 | -9.87 | 28,391 | 158,138.64 | 7,421 | 26.14 | 41,474.29 | 26.23 | 41,470.5 | 26.22 | -3.79 | -5.11 | 13 | 0.05 |
| 08/02 | 60.8 | -3.5 | -5.44 | 25,026 | 154,705.05 | 9,629 | 38.48 | 59,471.36 | 38.44 | 59,814.2 | 38.66 | +342.84 | +356.05 | 43 | 0.17 |
| 08/01 | 64.3 | +0.3 | +0.47 | 15,542 | 99,329.05 | 7,101 | 45.69 | 45,301.39 | 45.61 | 45,383.44 | 45.69 | +82.05 | +115.55 | 6 | 0.04 |
| 07/31 | 64 | -0.1 | -0.16 | 13,879 | 88,345.56 | 5,730 | 41.29 | 36,459.23 | 41.27 | 36,570.27 | 41.39 | +111.04 | +193.79 | 3 | 0.02 |
| 07/30 | 64.1 | +1.1 | +1.75 | 13,512 | 85,583.81 | 6,155 | 45.55 | 38,795.39 | 45.33 | 38,952.43 | 45.51 | +157.04 | +255.14 | 10 | 0.07 |
| 07/29 | 63 | +1.4 | +2.27 | 27,258 | 174,519.46 | 12,484 | 45.8 | 79,852.32 | 45.76 | 80,047.28 | 45.87 | +194.96 | +156.17 | 22 | 0.08 |
| 07/26 | 61.6 | -1 | -1.6 | 11,657 | 72,086.92 | 5,361 | 45.99 | 33,156.35 | 45.99 | 33,169.57 | 46.01 | +13.22 | +24.66 | 11 | 0.09 |
| 07/23 | 62.6 | +2 | +3.3 | 17,248 | 107,873.08 | 7,353 | 42.63 | 45,949.59 | 42.6 | 46,038.84 | 42.68 | +89.25 | +121.38 | 17 | 0.1 |
| 07/22 | 60.6 | -3.2 | -5.02 | 28,880 | 175,782.38 | 9,404 | 32.56 | 57,218.48 | 32.55 | 57,390.17 | 32.65 | +171.69 | +182.57 | 12 | 0.04 |
| 07/19 | 63.8 | -2.1 | -3.19 | 34,052 | 217,222.06 | 15,074 | 44.27 | 96,046.05 | 44.22 | 96,533.9 | 44.44 | +487.85 | +323.64 | 70 | 0.21 |
| 07/18 | 65.9 | +0.9 | +1.38 | 25,508 | 167,567.27 | 12,468 | 48.88 | 81,798.33 | 48.82 | 81,989.84 | 48.93 | +191.51 | +153.6 | 62 | 0.24 |
| 07/17 | 65 | +0.6 | +0.93 | 30,229 | 198,281.38 | 13,910 | 46.02 | 91,246.27 | 46.02 | 91,426.06 | 46.11 | +179.79 | +129.25 | 22 | 0.07 |
| 07/16 | 64.4 | +3.2 | +5.23 | 37,232 | 237,912.89 | 15,857 | 42.59 | 100,938.38 | 42.43 | 101,214.51 | 42.54 | +276.13 | +174.14 | 75 | 0.2 |
| 07/15 | 61.2 | +0.5 | +0.82 | 23,802 | 148,602.91 | 9,565 | 40.19 | 59,705.15 | 40.18 | 59,909.71 | 40.32 | +204.56 | +213.86 | 30 | 0.13 |
| 07/12 | 60.7 | +0.7 | +1.17 | 11,708 | 71,200.96 | 4,712 | 40.25 | 28,656.89 | 40.25 | 28,652.38 | 40.24 | -4.51 | -9.57 | 3 | 0.03 |
| 07/11 | 60 | +0.6 | +1.01 | 22,199 | 134,008.43 | 9,961 | 44.87 | 60,108.72 | 44.85 | 60,150.18 | 44.89 | +41.46 | +41.62 | 9 | 0.04 |
| 07/10 | 59.4 | +4.8 | +8.79 | 27,092 | 159,542.12 | 8,044 | 29.69 | 47,016.27 | 29.47 | 47,380.09 | 29.7 | +363.82 | +452.29 | 16 | 0.06 |
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。
