2542
39.25
TWD+0.30 (0.77%)
2025.10.29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(2025/10/29) 當沖狀況。整體成交張數為337張，佔整體市場成交張數的12.45%。當日現股當沖之總損益為+3.75萬元、每張平均損益則為+111元。
開盤價
39.2
收盤價
39.25
當日範圍
38.85 - 39.3
成交張數
2,707
開盤價(昨)
39.4
收盤價(昨)
38.95
昨日範圍
38.9 - 39.4
成交張數(昨)
2,301
成交金額
1.06億
成交金額(昨)
8984.30萬
52週範圍
36.15 - 48.5
發行股數
22億
市值
853億
現股當沖－歷史逐日資訊
開盤價
39.2
收盤價
39.25
成交張數
2,707
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(%) | ||||||
| 2025/10/30 | 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 |
| 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 |
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。
