首頁>台灣股市>興富發>交易資訊 - 現股當沖

2542

43.65

TWD

-0.05 (-0.11%)

2026.05.21收盤

興富發－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

興富發最新現股當沖狀況

整理興富發最新(2026/04/24) 當沖狀況。整體成交張數為21,918張，佔整體市場成交張數的39.49%。當日現股當沖之總損益為+194萬元、每張平均損益則為+88元。

開盤價

43.95

收盤價

43.65

當日範圍

43.6 - 44.4

成交張數

8,804

開盤價(昨)

43.5

收盤價(昨)

43.7

昨日範圍

42.8 - 43.8

成交張數(昨)

9,115

成交金額

3.86億

成交金額(昨)

3.96億

52週範圍

33.9 - 46.75

發行股數

22億

市值

949億

現股當沖－歷史逐日資訊

開盤價

43.95

收盤價

43.65

成交張數

8,804

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2026/04/24	39.15	+1.75	+4.68	55,496	214,859.57	21,918	39.49	84,650	39.4	84,843.65	39.49	+193.65	+88.35	34	0.06
2026/04/23	37.4	+3.4	+10	9,034	33,786.12	13	0.14	48.62	0.14	48.62	0.14	+0	+0	0	0
2026/04/22	34	+0.1	+0.29	8,744	29,700.06	1,001	11.45	3,390.97	11.42	3,399.99	11.45	+9.02	+90.11	1	0.01
2026/04/21	33.9	-0.35	-1.02	11,812	40,133.54	1,072	9.08	3,649.04	9.09	3,645.31	9.08	-3.73	-34.79	3	0.03
2026/04/20	34.25	-0.7	-2	12,153	41,854.91	1,587	13.06	5,452.44	13.03	5,488.24	13.11	+35.8	+225.55	0	0
2026/04/17	34.95	-0.35	-0.99	6,151	21,550.08	396	6.44	1,389.73	6.45	1,387.34	6.44	-2.4	-60.48	10	0.16
2026/04/16	35.3	-0.05	-0.14	4,057	14,412.15	428	10.55	1,527.49	10.6	1,521.61	10.56	-5.88	-137.38	0	0
2026/04/15	35.35	-0.3	-0.84	5,312	18,795.06	419	7.89	1,482.49	7.89	1,482.7	7.89	+0.21	+5.13	0	0
2026/04/14	35.65	-1.15	-3.12	6,185	22,247.38	864	13.97	3,107.98	13.97	3,097.16	13.92	-10.82	-125.23	0	0
2026/04/13	36.8	+0.1	+0.27	4,136	15,130.16	595	14.39	2,171.03	14.35	2,178.61	14.4	+7.58	+127.39	0	0
2026/04/10	36.7	+0.55	+1.52	3,673	13,412.6	456	12.42	1,658.48	12.37	1,669.17	12.44	+10.7	+234.54	0	0
2026/04/09	36.15	-0.1	-0.28	2,589	9,324.19	289	11.16	1,039.85	11.15	1,041.77	11.17	+1.92	+66.44	0	0
2026/04/08	36.25	+0.6	+1.68	2,968	10,742.26	471	15.87	1,699.84	15.82	1,706.82	15.89	+6.98	+148.2	0	0
2026/04/07	35.65	+0.65	+1.86	3,231	11,459.55	350	10.83	1,232.61	10.76	1,242.64	10.84	+10.03	+286.57	0	0
2026/04/02	35	-0.4	-1.13	2,141	7,523.42	295	13.78	1,036.55	13.78	1,036.91	13.78	+0.36	+12.2	0	0
2026/04/01	35.4	+0.6	+1.72	2,744	9,666.87	399	14.54	1,400.27	14.49	1,405.8	14.54	+5.54	+138.72	0	0
2026/03/31	34.8	-0.6	-1.69	6,582	22,945.71	1,088	16.53	3,790.16	16.52	3,792.43	16.53	+2.27	+20.82	0	0
2026/03/30	35.4	-0.4	-1.12	4,825	17,160.76	1,063	22.03	3,779.51	22.02	3,777.49	22.01	-2.02	-19	0	0
2026/03/27	35.8	-0.1	-0.28	2,437	8,743.67	335	13.75	1,200.25	13.73	1,201.15	13.74	+0.9	+26.87	0	0
2026/03/26	35.9	-0.2	-0.55	1,887	6,802.9	112	5.94	403.42	5.93	404.45	5.95	+1.03	+92.41	0	0
2026/03/25	36.1	+0.55	+1.55	3,316	11,857.63	629	18.97	2,249.7	18.97	2,259.74	19.06	+10.04	+159.62	2	0.06
2026/03/24	35.55	-0.1	-0.28	2,237	7,960.79	159	7.11	565.99	7.11	566.6	7.12	+0.61	+38.36	0	0
2026/03/23	35.65	-0.85	-2.33	4,060	14,450.4	628	15.47	2,235.93	15.47	2,236.07	15.47	+0.14	+2.23	0	0
2026/03/20	36.5	+0.65	+1.81	6,288	22,883.04	1,295	20.59	4,726.18	20.65	4,718.59	20.62	-7.59	-58.65	2	0.03
2026/03/19	35.85	-0.65	-1.78	4,224	15,206.65	467	11.06	1,680.08	11.05	1,684.01	11.07	+3.93	+84.15	0	0
2026/03/18	36.5	-0.25	-0.68	3,448	12,644.31	669	19.4	2,464.38	19.49	2,461.38	19.47	-3	-44.92	0	0
2026/03/17	36.75	-0.05	-0.14	2,936	10,825.86	512	17.44	1,886.83	17.43	1,887.61	17.44	+0.78	+15.23	0	0
2026/03/16	36.8	+0.25	+0.68	2,819	10,314.03	252	8.94	921.11	8.93	922.48	8.94	+1.36	+54.17	0	0
2026/03/13	36.55	+0.05	+0.14	2,103	7,658.73	408	19.4	1,484.97	19.39	1,486.02	19.4	+1.04	+25.61	0	0
2026/03/12	36.5	-0.5	-1.35	2,363	8,655.15	603	25.51	2,208.46	25.52	2,208.65	25.52	+0.19	+3.15	0	0
2026/03/11	37	+1	+2.78	3,042	11,189.08	374	12.29	1,371.45	12.26	1,375.8	12.3	+4.34	+116.04	2	0.07
2026/03/10	36	+0.35	+0.98	1,926	6,946.26	363	18.85	1,308.32	18.83	1,309.07	18.85	+0.75	+20.66	0	0
2026/03/09	35.65	-0.65	-1.79	6,585	23,296.1	1,293	19.64	4,566.77	19.6	4,579.27	19.66	+12.5	+96.67	5	0.08
2026/03/06	36.3	-0.4	-1.09	5,372	19,545.46	424	7.89	1,543.98	7.9	1,544.33	7.9	+0.34	+8.14	0	0
2026/03/05	36.7	-0.15	-0.41	3,969	14,584.13	247	6.22	907.59	6.22	909.21	6.23	+1.62	+65.59	0	0
2026/03/04	36.85	-0.35	-0.94	6,973	25,652.27	750	10.76	2,761.17	10.76	2,760.5	10.76	-0.67	-8.93	0	0
2026/03/03	37.2	-0.35	-0.93	4,078	15,190.51	411	10.08	1,531.76	10.08	1,532.41	10.09	+0.66	+16.06	0	0
2026/03/02	37.55	-0.3	-0.79	5,548	20,806.2	473	8.53	1,774.53	8.53	1,778.01	8.55	+3.48	+73.57	0	0
2026/02/26	37.85	+0.25	+0.66	4,867	18,296.89	577	11.86	2,167.8	11.85	2,174.72	11.89	+6.91	+119.76	0	0
2026/02/25	37.6	-0.2	-0.53	5,014	18,845.07	662	13.2	2,490.11	13.21	2,489.82	13.21	-0.28	-4.31	0	0
2026/02/24	37.8	-0.6	-1.56	5,883	22,312.4	931	15.83	3,536.82	15.85	3,535.47	15.85	-1.34	-14.39	0	0
2026/02/23	38.4	-0.45	-1.16	4,475	17,341.18	1,316	29.41	5,118.65	29.52	5,089	29.35	-29.66	-225.34	0	0
2026/02/11	38.85	+0.55	+1.44	6,595	25,521.76	1,376	20.86	5,300.46	20.77	5,328.9	20.88	+28.44	+206.69	0	0
2026/02/10	38.3	+0.4	+1.06	3,742	14,251.97	686	18.33	2,610.82	18.32	2,613.38	18.34	+2.56	+37.32	0	0
2026/02/09	37.9	+0.15	+0.4	2,305	8,717.12	470	20.39	1,777.52	20.39	1,779.71	20.42	+2.19	+46.7	1	0.04
2026/02/06	37.75	-0.35	-0.92	2,031	7,671.17	349	17.18	1,317.05	17.17	1,319.58	17.2	+2.52	+72.35	0	0
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--
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	--	--

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。

line

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來