1815
30.7
TWD+0.55 (1.82%)
2025.04.02收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2025/04/02) 當沖狀況。整體成交張數為27,909張，佔整體市場成交張數的70.63%。當日現股當沖之總損益為+186萬元、每張平均損益則為+67元。
開盤價
30.25
收盤價
30.7
當日範圍
29.75 - 31.8
成交張數
39,512
開盤價(昨)
30.7
收盤價(昨)
30.15
昨日範圍
30.15 - 30.95
成交張數(昨)
23,604
成交金額
12.14億
成交金額(昨)
7.19億
52週範圍
16.9 - 35.25
發行股數
5億
市值
159億
現股當沖－歷史逐日資訊
開盤價
30.25
收盤價
30.7
成交張數
39,512
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 | 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 |
| 2024/12/27 | 26.8 | +0.1 | +0.37 | 14,954 | 40,089.98 | 5,930 | 39.65 | 15,879.52 | 39.61 | 15,932.89 | 39.74 | +53.37 | +89.99 | 11 | 0.07 |
| 2024/12/26 | 26.7 | -0.7 | -2.55 | 24,388 | 65,859.73 | 10,469 | 42.93 | 28,336.33 | 43.03 | 28,359.08 | 43.06 | +22.75 | +21.73 | 18 | 0.07 |
| 2024/12/25 | 27.4 | +0.2 | +0.74 | 16,009 | 44,014.51 | 7,508 | 46.9 | 20,653.63 | 46.92 | 20,666.2 | 46.95 | +12.57 | +16.74 | 37 | 0.23 |
| 2024/12/24 | 27.2 | -0.65 | -2.33 | 22,397 | 61,809.71 | 9,369 | 41.83 | 25,953.65 | 41.99 | 25,921.08 | 41.94 | -32.58 | -34.77 | 16 | 0.07 |
| 2024/12/23 | 27.85 | -0.25 | -0.89 | 20,790 | 58,569.87 | 9,046 | 43.51 | 25,531.51 | 43.59 | 25,489.01 | 43.52 | -42.49 | -46.97 | 34 | 0.16 |
| 2024/12/20 | 28.1 | -1.15 | -3.93 | 35,430 | 101,617.18 | 16,065 | 45.34 | 46,147.76 | 45.41 | 46,160.86 | 45.43 | +13.11 | +8.16 | 45 | 0.13 |
| 2024/12/19 | 29.25 | +0 | +0 | 46,796 | 137,171.73 | 29,402 | 62.83 | 86,130.65 | 62.79 | 86,305.67 | 62.92 | +175.01 | +59.52 | 80 | 0.17 |
| 2024/12/18 | 29.25 | +0.8 | +2.81 | 57,856 | 168,692.01 | 29,659 | 51.26 | 86,193.7 | 51.1 | 86,344.46 | 51.18 | +150.77 | +50.83 | 150 | 0.26 |
| 2024/12/17 | 28.45 | +0.65 | +2.34 | 25,883 | 73,088.34 | 13,262 | 51.24 | 37,360.72 | 51.12 | 37,436.71 | 51.22 | +75.98 | +57.3 | 20 | 0.08 |
| 2024/12/16 | 27.8 | -0.75 | -2.63 | 45,691 | 126,624.6 | 24,426 | 53.46 | 67,695.43 | 53.46 | 67,847.56 | 53.58 | +152.12 | +62.28 | 57 | 0.12 |
| 2024/12/13 | 28.55 | +0.3 | +1.06 | 37,011 | 105,782.35 | 20,689 | 55.9 | 59,081.11 | 55.85 | 59,160.57 | 55.93 | +79.45 | +38.4 | 56 | 0.15 |
| 2024/12/12 | 28.25 | -0.45 | -1.57 | 45,098 | 129,586.03 | 27,708 | 61.44 | 79,611.83 | 61.44 | 79,622.46 | 61.44 | +10.62 | +3.83 | 51 | 0.11 |
| 2024/12/11 | 28.7 | +0.5 | +1.77 | 68,489 | 197,966.87 | 38,340 | 55.98 | 110,562.95 | 55.85 | 110,739.94 | 55.94 | +177 | +46.16 | 145 | 0.21 |
| 2024/12/10 | 28.2 | -0.15 | -0.53 | 74,573 | 213,970.16 | 46,957 | 62.97 | 134,686.39 | 62.95 | 134,703.7 | 62.95 | +17.3 | +3.69 | 173 | 0.23 |
| 2024/12/09 | 28.35 | -0.9 | -3.08 | 54,099 | 154,740.59 | 27,672 | 51.15 | 79,170.18 | 51.16 | 79,287.06 | 51.24 | +116.88 | +42.24 | 92 | 0.17 |
| 2024/12/06 | 29.25 | -1.25 | -4.1 | 74,735 | 221,539.81 | 38,559 | 51.59 | 114,370.37 | 51.63 | 114,370.6 | 51.63 | +0.23 | +0.06 | 78 | 0.1 |
| 2024/12/05 | 30.5 | +0.15 | +0.49 | 241,202 | 754,800.65 | 160,799 | 66.67 | 503,269.33 | 66.68 | 503,584.32 | 66.72 | +314.99 | +19.59 | 317 | 0.13 |
| 2024/12/04 | 30.35 | +2.75 | +9.96 | 133,134 | 388,222.21 | 66,109 | 49.66 | 190,261.39 | 49.01 | 191,948.56 | 49.44 | +1,687.17 | +255.21 | 94 | 0.07 |
| 2024/12/03 | 27.6 | +0.1 | +0.36 | 48,040 | 134,116.57 | 28,176 | 58.65 | 78,774.12 | 58.74 | 78,612.27 | 58.61 | -161.85 | -57.44 | 26 | 0.05 |
| 2024/12/02 | 27.5 | -0.85 | -3 | 86,319 | 243,489.12 | 49,729 | 57.61 | 140,319.98 | 57.63 | 140,350.61 | 57.64 | +30.62 | +6.16 | 71 | 0.08 |
| 2024/11/29 | 28.35 | +0.6 | +2.16 | 84,802 | 237,862.31 | 56,649 | 66.8 | 158,556.73 | 66.66 | 158,921.76 | 66.81 | +365.02 | +64.44 | 187 | 0.22 |
| 2024/11/28 | 27.75 | +0.45 | +1.65 | 176,952 | 492,925.6 | 125,781 | 71.08 | 350,701.9 | 71.15 | 350,691.82 | 71.14 | -10.07 | -0.8 | 379 | 0.21 |
| 2024/11/27 | 27.3 | -1.2 | -4.21 | 95,274 | 269,078.82 | 54,366 | 57.06 | 154,151.47 | 57.29 | 153,830.24 | 57.17 | -321.23 | -59.09 | 143 | 0.15 |
| 2024/11/26 | 28.5 | +0.5 | +1.79 | 149,156 | 427,792.14 | 100,885 | 67.64 | 289,314.15 | 67.63 | 289,404.31 | 67.65 | +90.17 | +8.94 | 193 | 0.13 |
| 2024/11/25 | 28 | +0.7 | +2.56 | 198,345 | 550,488.06 | 129,069 | 65.07 | 358,010.82 | 65.04 | 358,952.59 | 65.21 | +941.77 | +72.97 | 486 | 0.25 |
| 2024/11/22 | 27.3 | +2.45 | +9.86 | 196,325 | 520,620.91 | 118,679 | 60.45 | 313,282.27 | 60.17 | 314,433.47 | 60.4 | +1,151.19 | +97 | 228 | 0.12 |
| 2024/11/21 | 24.85 | +2.25 | +9.96 | 59,728 | 145,199.04 | 17,006 | 28.47 | 40,760.29 | 28.07 | 41,181.83 | 28.36 | +421.54 | +247.87 | 47 | 0.08 |
| 2024/11/20 | 22.6 | +0.05 | +0.22 | 34,158 | 78,555.15 | 15,681 | 45.91 | 36,121.6 | 45.98 | 36,142.08 | 46.01 | +20.49 | +13.07 | 50 | 0.15 |
| 2024/11/19 | 22.55 | +0.3 | +1.35 | 6,381 | 14,325.1 | 2,482 | 38.9 | 5,571.07 | 38.89 | 5,578.31 | 38.94 | +7.24 | +29.17 | 3 | 0.05 |
| 2024/11/18 | 22.25 | -1.05 | -4.51 | 10,823 | 24,512.64 | 3,237 | 29.91 | 7,348.38 | 29.98 | 7,336.2 | 29.93 | -12.18 | -37.61 | 1 | 0.01 |
| 2024/11/15 | 23.3 | +0.15 | +0.65 | 10,997 | 25,687.72 | 5,468 | 49.72 | 12,765.27 | 49.69 | 12,798.43 | 49.82 | +33.16 | +60.64 | 11 | 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。
