1815
29.35
TWD-0.35 (-1.18%)
2025.05.20收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2025/05/20) 當沖狀況。整體成交張數為3,683張，佔整體市場成交張數的38.59%。當日現股當沖之總損益為-5.3萬元、每張平均損益則為-14元。
開盤價
30.05
收盤價
29.35
當日範圍
29.3 - 30.2
成交張數
9,544
開盤價(昨)
30.8
收盤價(昨)
29.7
昨日範圍
29.7 - 30.8
成交張數(昨)
16,662
成交金額
2.83億
成交金額(昨)
5.01億
52週範圍
19.9 - 35.25
發行股數
5億
市值
153億
現股當沖－歷史逐日資訊
開盤價
30.05
收盤價
29.35
成交張數
9,544
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(%) | ||||||
| 2025/05/20 | 29.35 | -0.35 | -1.18 | 9,544 | 28,329.82 | 3,683 | 38.59 | 10,940 | 38.62 | 10,934.7 | 38.6 | -5.3 | -14.4 | 12 | 0.13 |
| 2025/05/19 | 29.7 | -0.95 | -3.1 | 16,662 | 50,114.82 | 5,376 | 32.27 | 16,214.58 | 32.35 | 16,170.44 | 32.27 | -44.14 | -82.11 | 0 | 0 |
| 2025/05/16 | 30.65 | +0.1 | +0.33 | 21,749 | 66,989.02 | 10,343 | 47.56 | 31,864.94 | 47.57 | 31,889.62 | 47.6 | +24.67 | +23.85 | 3 | 0.01 |
| 2025/05/15 | 30.55 | +0.35 | +1.16 | 53,755 | 167,239.84 | 32,066 | 59.65 | 99,721.11 | 59.63 | 99,702.67 | 59.62 | -18.44 | -5.75 | 80 | 0.15 |
| 2025/05/14 | 30.2 | +0.05 | +0.17 | 19,283 | 58,318.65 | 8,422 | 43.68 | 25,469.18 | 43.67 | 25,483.06 | 43.7 | +13.88 | +16.47 | 6 | 0.03 |
| 2025/05/13 | 30.15 | +0.3 | +1.01 | 39,155 | 119,094.83 | 22,920 | 58.54 | 69,717.93 | 58.54 | 69,697.71 | 58.52 | -20.22 | -8.82 | 27 | 0.07 |
| 2025/05/12 | 29.85 | -0.2 | -0.67 | 26,551 | 79,389.3 | 11,367 | 42.81 | 33,992.18 | 42.82 | 33,984.51 | 42.81 | -7.67 | -6.75 | 20 | 0.08 |
| 2025/05/09 | 30.05 | +0.85 | +2.91 | 60,115 | 180,264.62 | 35,467 | 59 | 106,193.74 | 58.91 | 106,362.26 | 59 | +168.51 | +47.51 | 319 | 0.53 |
| 2025/05/08 | 29.2 | +0.65 | +2.28 | 55,258 | 162,815.05 | 34,562 | 62.55 | 101,788.33 | 62.52 | 101,794.96 | 62.52 | +6.63 | +1.92 | 122 | 0.22 |
| 2025/05/07 | 28.55 | +0 | +0 | 24,662 | 70,671.21 | 14,970 | 60.7 | 42,884.64 | 60.68 | 42,911.04 | 60.72 | +26.41 | +17.64 | 71 | 0.29 |
| 2025/05/06 | 28.55 | -0.15 | -0.52 | 27,763 | 79,949.9 | 14,304 | 51.52 | 41,184.72 | 51.51 | 41,230.95 | 51.57 | +46.23 | +32.32 | 231 | 0.83 |
| 2025/05/05 | 28.7 | -1.25 | -4.17 | 77,715 | 225,642.5 | 50,559 | 65.06 | 146,847.92 | 65.08 | 146,152.64 | 64.77 | -695.28 | -137.52 | 92 | 0.12 |
| 2025/05/02 | 29.95 | +2.7 | +9.91 | 54,455 | 160,615.82 | 21,662 | 39.78 | 63,619.61 | 39.61 | 64,178.54 | 39.96 | +558.93 | +258.03 | 74 | 0.14 |
| 2025/04/30 | 27.25 | -0.85 | -3.02 | 19,472 | 53,724.09 | 8,358 | 42.92 | 23,093.04 | 42.98 | 23,065.3 | 42.93 | -27.75 | -33.2 | 4 | 0.02 |
| 2025/04/29 | 28.1 | -0.1 | -0.35 | 16,029 | 45,171.31 | 5,375 | 33.53 | 15,143.19 | 33.52 | 15,151.38 | 33.54 | +8.18 | +15.22 | 11 | 0.07 |
| 2025/04/28 | 28.2 | -0.1 | -0.35 | 18,303 | 51,868.53 | 9,503 | 51.92 | 26,933.14 | 51.93 | 26,941.04 | 51.94 | +7.91 | +8.32 | 31 | 0.17 |
| 2025/04/25 | 28.3 | +1.2 | +4.43 | 35,508 | 100,411.37 | 17,733 | 49.94 | 50,048.49 | 49.84 | 50,186.88 | 49.98 | +138.39 | +78.04 | 74 | 0.21 |
| 2025/04/24 | 27.1 | -0.4 | -1.45 | 16,948 | 46,533.82 | 8,930 | 52.69 | 24,502.86 | 52.66 | 24,517.2 | 52.69 | +14.34 | +16.06 | 23 | 0.14 |
| 2025/04/23 | 27.5 | +1.5 | +5.77 | 20,060 | 54,476.33 | 9,667 | 48.19 | 26,240.46 | 48.17 | 26,252.34 | 48.19 | +11.88 | +12.29 | 39 | 0.19 |
| 2025/04/22 | 26 | -0.35 | -1.33 | 22,101 | 58,191.35 | 12,557 | 56.82 | 33,074.03 | 56.84 | 33,154.47 | 56.97 | +80.44 | +64.06 | 43 | 0.19 |
| 2025/04/21 | 26.35 | -1.65 | -5.89 | 26,937 | 73,066.57 | 12,747 | 47.32 | 34,629.58 | 47.39 | 34,581.25 | 47.33 | -48.33 | -37.91 | 16 | 0.06 |
| 2025/04/18 | 28 | +0.1 | +0.36 | 21,031 | 59,262.65 | 13,438 | 63.9 | 37,859.74 | 63.88 | 37,855.96 | 63.88 | -3.78 | -2.81 | 13 | 0.06 |
| 2025/04/17 | 27.9 | -0.05 | -0.18 | 32,005 | 89,910.87 | 20,232 | 63.22 | 56,805.93 | 63.18 | 56,895.02 | 63.28 | +89.09 | +44.04 | 56 | 0.17 |
| 2025/04/16 | 27.95 | -0.05 | -0.18 | 42,675 | 120,174.83 | 26,103 | 61.17 | 73,483.43 | 61.15 | 73,524.66 | 61.18 | +41.24 | +15.8 | 70 | 0.16 |
| 2025/04/15 | 28 | +2 | +7.69 | 44,929 | 123,780.87 | 25,957 | 57.77 | 71,193.29 | 57.52 | 71,667.24 | 57.9 | +473.95 | +182.59 | 165 | 0.37 |
| 2025/04/14 | 26 | +0.75 | +2.97 | 31,323 | 82,418.35 | 13,043 | 41.64 | 34,349.25 | 41.68 | 34,274.58 | 41.59 | -74.67 | -57.25 | 700 | 2.23 |
| 2025/04/11 | 25.25 | +0.6 | +2.43 | 41,577 | 98,202.04 | 20,809 | 50.05 | 48,557.32 | 49.45 | 49,863.12 | 50.78 | +1,305.8 | +627.51 | 504 | 1.21 |
| 2025/04/10 | 24.65 | +2.2 | +9.8 | 10,015 | 24,686.97 | 520 | 5.19 | 1,281.8 | 5.19 | 1,281.8 | 5.19 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 22.45 | -2.45 | -9.84 | 3,160 | 7,094.2 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 24.9 | -2.75 | -9.95 | 6,212 | 15,467.88 | 415 | 6.68 | 1,033.35 | 6.68 | 1,033.35 | 6.68 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 27.65 | -3.05 | -9.93 | 1,427 | 3,946.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 30.7 | +0.55 | +1.82 | 39,512 | 121,435.72 | 27,909 | 70.63 | 85,680.03 | 70.56 | 85,865.68 | 70.71 | +185.66 | +66.52 | 70 | 0.18 |
| 2025/04/01 | 30.15 | -0.05 | -0.17 | 23,604 | 71,870.76 | 11,439 | 48.46 | 34,859 | 48.5 | 34,830.68 | 48.46 | -28.32 | -24.75 | 26 | 0.11 |
| 2025/03/31 | 30.2 | -1.9 | -5.92 | 41,482 | 128,178.2 | 27,245 | 65.68 | 84,286.89 | 65.76 | 84,341.04 | 65.8 | +54.15 | +19.88 | 109 | 0.26 |
| 2025/03/28 | 32.1 | -2.4 | -6.96 | 60,527 | 198,569.7 | 33,647 | 55.59 | 110,472.09 | 55.63 | 110,334.28 | 55.56 | -137.81 | -40.96 | 43 | 0.07 |
| 2025/03/27 | 34.5 | -0.35 | -1 | 51,787 | 178,670.98 | 31,242 | 60.33 | 107,791.54 | 60.33 | 107,863.9 | 60.37 | +72.36 | +23.16 | 50 | 0.1 |
| 2025/03/26 | 34.85 | +0.9 | +2.65 | 74,822 | 259,523.42 | 37,357 | 49.93 | 129,166.79 | 49.77 | 129,485.27 | 49.89 | +318.48 | +85.25 | 65 | 0.09 |
| 2025/03/25 | 33.95 | -0.35 | -1.02 | 97,052 | 333,115.18 | 65,795 | 67.79 | 225,856.06 | 67.8 | 225,448.98 | 67.68 | -407.08 | -61.87 | 155 | 0.16 |
| 2025/03/24 | 34.3 | +1.45 | +4.41 | 100,776 | 346,779.07 | 63,538 | 63.05 | 218,398.21 | 62.98 | 218,571.36 | 63.03 | +173.15 | +27.25 | 191 | 0.19 |
| 2025/03/21 | 32.85 | +0.35 | +1.08 | 38,236 | 126,148.46 | 20,881 | 54.61 | 68,748.45 | 54.5 | 68,864.78 | 54.59 | +116.33 | +55.71 | 91 | 0.24 |
| 2025/03/20 | 32.5 | +0.7 | +2.2 | 17,142 | 55,347.93 | 8,140 | 47.49 | 26,240.65 | 47.41 | 26,285.31 | 47.49 | +44.66 | +54.86 | 33 | 0.19 |
| 2025/03/19 | 31.8 | -0.45 | -1.4 | 14,451 | 46,206.53 | 6,346 | 43.91 | 20,314.4 | 43.96 | 20,301.47 | 43.94 | -12.93 | -20.38 | 9 | 0.06 |
| 2025/03/18 | 32.25 | +0.25 | +0.78 | 27,055 | 87,930.49 | 17,029 | 62.94 | 55,320.96 | 62.91 | 55,310.64 | 62.9 | -10.33 | -6.07 | 24 | 0.09 |
| 2025/03/17 | 32 | +0.75 | +2.4 | 29,129 | 93,623.81 | 15,854 | 54.43 | 50,878.81 | 54.34 | 50,940.54 | 54.41 | +61.73 | +38.94 | 29 | 0.1 |
| 2025/03/14 | 31.25 | +0 | +0 | 37,419 | 116,294.41 | 22,528 | 60.21 | 70,022.9 | 60.21 | 70,104.35 | 60.28 | +81.45 | +36.16 | 48 | 0.13 |
| 2025/03/13 | 31.25 | -0.65 | -2.04 | 30,408 | 97,334.53 | 16,453 | 54.11 | 52,733.71 | 54.18 | 52,622.76 | 54.06 | -110.95 | -67.44 | 35 | 0.12 |
| 2025/03/12 | 31.9 | -0.85 | -2.6 | 39,402 | 127,703.88 | 23,373 | 59.32 | 75,764.62 | 59.33 | 75,733.62 | 59.3 | -31 | -13.27 | 37 | 0.09 |
| 2025/03/11 | 32.75 | +0.4 | +1.24 | 38,910 | 123,382.25 | 22,241 | 57.16 | 70,356.46 | 57.02 | 70,742.01 | 57.34 | +385.55 | +173.35 | 69 | 0.18 |
| 2025/03/10 | 32.35 | -0.8 | -2.41 | 48,790 | 158,590.1 | 29,856 | 61.19 | 97,063.62 | 61.2 | 97,115.92 | 61.24 | +52.3 | +17.52 | 44 | 0.09 |
| 2025/03/07 | 33.15 | -0.65 | -1.92 | 34,908 | 116,961 | 19,938 | 57.12 | 66,865.68 | 57.17 | 66,794.54 | 57.11 | -71.14 | -35.68 | 33 | 0.09 |
| 2025/03/06 | 33.8 | +0.35 | +1.05 | 76,385 | 262,216.79 | 48,769 | 63.85 | 167,326.23 | 63.81 | 167,290.49 | 63.8 | -35.73 | -7.33 | 182 | 0.24 |
| 2025/03/05 | 33.45 | -0.05 | -0.15 | 47,800 | 161,420.16 | 32,729 | 68.47 | 110,476.61 | 68.44 | 110,499.67 | 68.45 | +23.06 | +7.05 | 63 | 0.13 |
| 2025/03/04 | 33.5 | +0.4 | +1.21 | 51,140 | 167,779.69 | 33,256 | 65.03 | 108,929.9 | 64.92 | 109,277.15 | 65.13 | +347.25 | +104.42 | 35 | 0.07 |
| 2025/03/03 | 33.1 | -0.3 | -0.9 | 70,020 | 234,690.6 | 44,234 | 63.17 | 148,303.45 | 63.19 | 148,235.55 | 63.16 | -67.9 | -15.35 | 72 | 0.1 |
| 2025/02/27 | 33.4 | -1.85 | -5.25 | 227,758 | 800,992.84 | 158,311 | 69.51 | 557,772.63 | 69.64 | 555,022.76 | 69.29 | -2,749.87 | -173.7 | 336 | 0.15 |
| 2025/02/26 | 35.25 | +3.2 | +9.98 | 126,671 | 433,636.49 | 60,029 | 47.39 | 203,716.89 | 46.98 | 205,289.3 | 47.34 | +1,572.4 | +261.94 | 121 | 0.1 |
| 2025/02/25 | 32.05 | -0.65 | -1.99 | 13,466 | 43,298.24 | 4,961 | 36.84 | 15,953.84 | 36.85 | 15,960.41 | 36.86 | +6.57 | +13.24 | 8 | 0.06 |
| 2025/02/24 | 32.7 | +0.3 | +0.93 | 22,822 | 74,310.24 | 12,394 | 54.31 | 40,293.32 | 54.22 | 40,407.22 | 54.38 | +113.9 | +91.9 | 21 | 0.09 |
| 2025/02/21 | 32.4 | -0.2 | -0.61 | 31,312 | 101,057.61 | 13,504 | 43.13 | 43,612.28 | 43.16 | 43,636.39 | 43.18 | +24.11 | +17.85 | 32 | 0.1 |
| 2025/02/20 | 32.6 | -0.65 | -1.95 | 31,101 | 102,874.08 | 13,060 | 41.99 | 43,279.96 | 42.07 | 43,269.51 | 42.06 | -10.45 | -8 | 28 | 0.09 |
| 2025/02/19 | 33.25 | -0.15 | -0.45 | 48,423 | 162,862.33 | 27,062 | 55.89 | 91,031.12 | 55.89 | 91,069.21 | 55.92 | +38.09 | +14.08 | 45 | 0.09 |
| 2025/02/18 | 33.4 | +0.7 | +2.14 | 67,754 | 227,439.58 | 42,700 | 63.02 | 143,170.77 | 62.95 | 143,404.74 | 63.05 | +233.97 | +54.79 | 68 | 0.1 |
| 2025/02/17 | 32.7 | +0.2 | +0.62 | 88,886 | 297,370.81 | 54,784 | 61.63 | 183,249.95 | 61.62 | 183,494.04 | 61.71 | +244.09 | +44.55 | 163 | 0.18 |
| 2025/02/14 | 32.5 | -0.6 | -1.81 | 49,466 | 163,550.63 | 26,500 | 53.57 | 87,673.41 | 53.61 | 87,611.15 | 53.57 | -62.27 | -23.5 | 85 | 0.17 |
| 2025/02/13 | 33.1 | -0.55 | -1.63 | 65,480 | 217,287.63 | 37,921 | 57.91 | 125,880.37 | 57.93 | 126,003.16 | 57.99 | +122.79 | +32.38 | 81 | 0.12 |
| 2025/02/12 | 33.65 | -0.85 | -2.46 | 122,911 | 422,113.72 | 81,342 | 66.18 | 279,812.04 | 66.29 | 279,889.03 | 66.31 | +77 | +9.47 | 271 | 0.22 |
| 2025/02/11 | 34.5 | -0.45 | -1.29 | 116,607 | 408,686.01 | 74,798 | 64.15 | 262,239.72 | 64.17 | 262,065.87 | 64.12 | -173.84 | -23.24 | 149 | 0.13 |
| 2025/02/10 | 34.95 | +0.45 | +1.3 | 249,096 | 871,206.26 | 176,338 | 70.79 | 616,132.98 | 70.72 | 616,994.61 | 70.82 | +861.62 | +48.86 | 365 | 0.15 |
| 2025/02/07 | 34.5 | +3.1 | +9.87 | 259,923 | 848,491.26 | 177,826 | 68.41 | 575,121.74 | 67.78 | 579,050.08 | 68.24 | +3,928.34 | +220.91 | 534 | 0.21 |
| 2025/02/06 | 31.4 | +2.85 | +9.98 | 94,957 | 290,666.23 | 39,102 | 41.18 | 118,432.37 | 40.75 | 119,856.03 | 41.23 | +1,423.66 | +364.09 | 103 | 0.11 |
| 2025/02/05 | 28.55 | +0 | +0 | 28,310 | 81,584.21 | 16,298 | 57.57 | 47,008.93 | 57.62 | 46,924.61 | 57.52 | -84.32 | -51.74 | 26 | 0.09 |
| 2025/02/04 | 28.55 | -1 | -3.38 | 42,937 | 123,986.13 | 19,137 | 44.57 | 55,254.57 | 44.57 | 55,301.65 | 44.6 | +47.08 | +24.6 | 24 | 0.06 |
| 2025/02/03 | 29.55 | +0.25 | +0.85 | 43,459 | 125,120.91 | 20,003 | 46.03 | 57,155.04 | 45.68 | 57,624.12 | 46.05 | +469.08 | +234.51 | 63 | 0.14 |
| 2025/01/22 | 29.3 | +0.4 | +1.38 | 32,755 | 96,030.58 | 20,055 | 61.23 | 58,790.39 | 61.22 | 58,811.32 | 61.24 | +20.93 | +10.44 | 59 | 0.18 |
| 2025/01/21 | 28.9 | +0.3 | +1.05 | 53,781 | 158,374.53 | 30,355 | 56.44 | 89,195.05 | 56.32 | 89,202.85 | 56.32 | +7.79 | +2.57 | 90 | 0.17 |
| 2025/01/20 | 28.6 | +0.5 | +1.78 | 16,194 | 46,177.58 | 7,212 | 44.54 | 20,499.95 | 44.39 | 20,571.31 | 44.55 | +71.36 | +98.95 | 46 | 0.28 |
| 2025/01/17 | 28.1 | -0.6 | -2.09 | 27,171 | 77,653.47 | 13,113 | 48.26 | 37,511.82 | 48.31 | 37,491.04 | 48.28 | -20.78 | -15.85 | 32 | 0.12 |
| 2025/01/16 | 28.7 | +0.35 | +1.23 | 29,660 | 85,609.28 | 15,943 | 53.75 | 45,994.87 | 53.73 | 45,984.56 | 53.71 | -10.31 | -6.47 | 66 | 0.22 |
| 2025/01/15 | 28.35 | -0.4 | -1.39 | 47,121 | 135,342.44 | 31,153 | 66.11 | 89,441.7 | 66.09 | 89,484.6 | 66.12 | +42.9 | +13.77 | 88 | 0.19 |
| 2025/01/14 | 28.75 | +1.45 | +5.31 | 50,422 | 142,978.23 | 23,951 | 47.5 | 67,551.02 | 47.25 | 67,781.54 | 47.41 | +230.51 | +96.24 | 129 | 0.26 |
| 2025/01/13 | 27.3 | -0.15 | -0.55 | 22,410 | 60,792.14 | 13,408 | 59.83 | 36,296.88 | 59.71 | 36,370.78 | 59.83 | +73.9 | +55.12 | 41 | 0.18 |
| 2025/01/10 | 27.45 | -0.05 | -0.18 | 36,599 | 100,207.81 | 20,874 | 57.03 | 57,112.2 | 56.99 | 57,196.94 | 57.08 | +84.74 | +40.6 | 52 | 0.14 |
| 2025/01/09 | 27.5 | -0.1 | -0.36 | 37,512 | 104,916.65 | 20,591 | 54.89 | 57,518.31 | 54.82 | 57,555.93 | 54.86 | +37.62 | +18.27 | 72 | 0.19 |
| 2025/01/08 | 27.6 | +0.5 | +1.85 | 22,957 | 63,620.34 | 11,644 | 50.72 | 32,186.61 | 50.59 | 32,248.44 | 50.69 | +61.84 | +53.1 | 40 | 0.17 |
| 2025/01/07 | 27.1 | -0.05 | -0.18 | 14,132 | 38,238.18 | 6,261 | 44.31 | 16,935.81 | 44.29 | 16,969.41 | 44.38 | +33.6 | +53.67 | 7 | 0.05 |
| 2025/01/06 | 27.15 | +1.45 | +5.64 | 23,833 | 64,082.04 | 9,851 | 41.33 | 26,396.62 | 41.19 | 26,495.6 | 41.35 | +98.97 | +100.47 | 13 | 0.05 |
| 2025/01/03 | 25.7 | -0.3 | -1.15 | 8,275 | 21,389.61 | 2,725 | 32.93 | 7,045.96 | 32.94 | 7,059.23 | 33 | +13.27 | +48.7 | 11 | 0.13 |
| 2025/01/02 | 26 | -0.4 | -1.52 | 8,480 | 22,293.93 | 2,988 | 35.23 | 7,863.91 | 35.27 | 7,864.95 | 35.28 | +1.03 | +3.46 | 5 | 0.06 |
| 2024/12/31 | 26.4 | -0.2 | -0.75 | 8,179 | 21,563.34 | 2,603 | 31.83 | 6,864.53 | 31.83 | 6,877.61 | 31.89 | +13.08 | +50.25 | 1 | 0.01 |
| 2024/12/30 | 26.6 | -0.2 | -0.75 | 13,828 | 37,327.86 | 6,768 | 48.94 | 18,278.85 | 48.97 | 18,284.75 | 48.98 | +5.91 | +8.72 | 14 | 0.1 |
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。
