1815
69.2
TWD-3.70 (-5.08%)
2025.08.20收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2025/08/18) 當沖狀況。整體成交張數為117,104張，佔整體市場成交張數的65.63%。當日現股當沖之總損益為+729萬元、每張平均損益則為+62元。
開盤價
68.5
收盤價
69.2
當日範圍
65.7 - 72.6
成交張數
40,187
開盤價(昨)
79.2
收盤價(昨)
72.9
昨日範圍
72.9 - 79.2
成交張數(昨)
43,850
成交金額
27.08億
成交金額(昨)
32.46億
52週範圍
21 - 80.9
發行股數
5億
市值
360億
現股當沖－歷史逐日資訊
開盤價
68.5
收盤價
69.2
成交張數
40,187
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(%) | ||||||
| 2025/08/18 | 80.9 | +2 | +2.53 | 178,434 | 1,459,939.34 | 117,104 | 65.63 | 958,178.35 | 65.63 | 958,907.74 | 65.68 | +729.39 | +62.29 | 196 | 0.11 |
| 2025/08/15 | 78.9 | +6.4 | +8.83 | 211,626 | 1,622,956.37 | 159,374 | 75.31 | 1,217,897.71 | 75.04 | 1,225,502.97 | 75.51 | +7,605.26 | +477.2 | 403 | 0.19 |
| 2025/08/14 | 72.5 | +3.4 | +4.92 | 152,344 | 1,108,186.21 | 106,655 | 70.01 | 775,296.33 | 69.96 | 776,045.77 | 70.03 | +749.44 | +70.27 | 285 | 0.19 |
| 2025/08/13 | 69.1 | +1.6 | +2.37 | 272,696 | 1,903,639.51 | 197,154 | 72.3 | 1,375,538.13 | 72.26 | 1,376,482.35 | 72.31 | +944.22 | +47.89 | 264 | 0.1 |
| 2025/08/12 | 67.5 | +6.1 | +9.93 | 294,824 | 1,921,541 | 228,844 | 77.62 | 1,490,391.1 | 77.56 | 1,494,156.37 | 77.76 | +3,765.27 | +164.53 | 323 | 0.11 |
| 2025/08/11 | 61.4 | +5.5 | +9.84 | 154,012 | 907,773.36 | 90,599 | 58.83 | 528,528 | 58.22 | 533,587.26 | 58.78 | +5,059.26 | +558.42 | 135 | 0.09 |
| 2025/08/08 | 55.9 | +1.5 | +2.76 | 141,722 | 790,689.19 | 99,985 | 70.55 | 557,438.95 | 70.5 | 557,854.37 | 70.55 | +415.42 | +41.55 | 182 | 0.13 |
| 2025/08/07 | 54.4 | +1.4 | +2.64 | 133,026 | 725,171.82 | 96,433 | 72.49 | 525,692.85 | 72.49 | 526,133.91 | 72.55 | +441.06 | +45.74 | 163 | 0.12 |
| 2025/08/06 | 53 | -1 | -1.85 | 92,325 | 494,983.49 | 55,242 | 59.83 | 295,974.38 | 59.79 | 296,502.04 | 59.9 | +527.66 | +95.52 | 123 | 0.13 |
| 2025/08/05 | 54 | -1.3 | -2.35 | 159,892 | 895,180.85 | 108,945 | 68.14 | 610,516.86 | 68.2 | 610,122.67 | 68.16 | -394.19 | -36.18 | 278 | 0.17 |
| 2025/08/04 | 55.3 | +0.5 | +0.91 | 103,911 | 576,640.85 | 72,549 | 69.82 | 402,433.33 | 69.79 | 402,905.07 | 69.87 | +471.74 | +65.02 | 189 | 0.18 |
| 2025/08/01 | 54.8 | +0.2 | +0.37 | 258,959 | 1,436,978.78 | 185,370 | 71.58 | 1,028,437.66 | 71.57 | 1,029,767.06 | 71.66 | +1,329.4 | +71.72 | 458 | 0.18 |
| 2025/07/31 | 54.6 | +4.9 | +9.86 | 208,091 | 1,097,728.55 | 143,126 | 68.78 | 750,190.03 | 68.34 | 755,824.39 | 68.85 | +5,634.36 | +393.66 | 304 | 0.15 |
| 2025/07/30 | 49.7 | +2.9 | +6.2 | 210,777 | 1,021,788.09 | 142,730 | 67.72 | 688,384.86 | 67.37 | 691,494.03 | 67.67 | +3,109.16 | +217.84 | 214 | 0.1 |
| 2025/07/29 | 46.8 | -0.05 | -0.11 | 140,291 | 661,564.99 | 101,640 | 72.45 | 479,083.4 | 72.42 | 479,533.71 | 72.48 | +450.31 | +44.3 | 212 | 0.15 |
| 2025/07/28 | 46.85 | +0.85 | +1.85 | 203,299 | 957,025.47 | 146,262 | 71.94 | 687,510.05 | 71.84 | 688,726.04 | 71.97 | +1,215.98 | +83.14 | 755 | 0.37 |
| 2025/07/25 | 46 | +1 | +2.22 | 121,311 | 553,951.67 | 87,915 | 72.47 | 401,145 | 72.42 | 401,438.38 | 72.47 | +293.38 | +33.37 | 274 | 0.23 |
| 2025/07/24 | 45 | +0.8 | +1.81 | 89,972 | 401,145.74 | 60,008 | 66.7 | 267,142.66 | 66.59 | 267,563.21 | 66.7 | +420.55 | +70.08 | 162 | 0.18 |
| 2025/07/23 | 44.2 | +0.1 | +0.23 | 120,008 | 536,968.23 | 87,116 | 72.59 | 389,881.59 | 72.61 | 389,911.99 | 72.61 | +30.39 | +3.49 | 164 | 0.14 |
| 2025/07/22 | 44.1 | -0.4 | -0.9 | 243,638 | 1,111,087.97 | 189,209 | 77.66 | 863,716.05 | 77.74 | 863,755.6 | 77.74 | +39.56 | +2.09 | 486 | 0.2 |
| 2025/07/21 | 44.5 | -1.6 | -3.47 | 125,147 | 572,286.78 | 79,863 | 63.82 | 365,734.62 | 63.91 | 365,250.34 | 63.82 | -484.29 | -60.64 | 208 | 0.17 |
| 2025/07/18 | 46.1 | -1.5 | -3.15 | 205,533 | 966,730.22 | 145,808 | 70.94 | 685,615.77 | 70.92 | 685,601.94 | 70.92 | -13.82 | -0.95 | 221 | 0.11 |
| 2025/07/17 | 47.6 | +3.1 | +6.97 | 261,182 | 1,195,897.91 | 195,615 | 74.9 | 893,035.08 | 74.67 | 897,901.18 | 75.08 | +4,866.1 | +248.76 | 462 | 0.18 |
| 2025/07/16 | 44.5 | +2.9 | +6.97 | 312,454 | 1,364,146.5 | 225,793 | 72.26 | 982,615.69 | 72.03 | 986,910.88 | 72.35 | +4,295.19 | +190.23 | 577 | 0.18 |
| 2025/07/15 | 41.6 | +3.75 | +9.91 | 156,272 | 629,545.22 | 70,789 | 45.3 | 281,542.98 | 44.72 | 284,654.55 | 45.22 | +3,111.57 | +439.56 | 175 | 0.11 |
| 2025/07/14 | 37.85 | +0.75 | +2.02 | 63,598 | 240,445.46 | 30,595 | 48.11 | 115,369.02 | 47.98 | 115,551.77 | 48.06 | +182.75 | +59.73 | 496 | 0.78 |
| 2025/07/11 | 37.1 | -0.5 | -1.33 | 96,169 | 361,939.02 | 57,064 | 59.34 | 214,730.09 | 59.33 | 214,775.76 | 59.34 | +45.66 | +8 | 182 | 0.19 |
| 2025/07/10 | 37.6 | +1.25 | +3.44 | 92,269 | 343,555.02 | 52,576 | 56.98 | 195,402.2 | 56.88 | 195,777.94 | 56.99 | +375.74 | +71.47 | 810 | 0.88 |
| 2025/07/09 | 36.35 | +0.95 | +2.68 | 45,613 | 164,471.88 | 26,004 | 57.01 | 93,690.98 | 56.96 | 93,676.66 | 56.96 | -14.31 | -5.5 | 650 | 1.43 |
| 2025/07/08 | 35.4 | +0.7 | +2.02 | 27,461 | 95,379.82 | 16,974 | 61.81 | 58,838.14 | 61.69 | 58,981 | 61.84 | +142.87 | +84.17 | 22 | 0.08 |
| 2025/07/07 | 34.7 | +0.1 | +0.29 | 56,681 | 200,651.9 | 36,134 | 63.75 | 127,861.68 | 63.72 | 128,039.29 | 63.81 | +177.61 | +49.15 | 104 | 0.18 |
| 2025/07/04 | 34.6 | -0.9 | -2.54 | 30,742 | 108,177.51 | 14,688 | 47.78 | 51,844.07 | 47.93 | 51,824.5 | 47.91 | -19.57 | -13.32 | 28 | 0.09 |
| 2025/07/03 | 35.5 | -0.4 | -1.11 | 25,986 | 93,080.58 | 12,363 | 47.58 | 44,315.5 | 47.61 | 44,243.45 | 47.53 | -72.05 | -58.28 | 27 | 0.1 |
| 2025/07/02 | 35.9 | +0.25 | +0.7 | 16,414 | 58,476.94 | 8,513 | 51.86 | 30,331.46 | 51.87 | 30,365.07 | 51.93 | +33.61 | +39.48 | 21 | 0.13 |
| 2025/07/01 | 35.65 | -0.55 | -1.52 | 23,980 | 86,309.41 | 11,718 | 48.87 | 42,201.61 | 48.9 | 42,174.91 | 48.86 | -26.7 | -22.78 | 17 | 0.07 |
| 2025/06/30 | 36.2 | +0.9 | +2.55 | 32,528 | 117,735.23 | 20,211 | 62.13 | 73,082.25 | 62.07 | 73,176.03 | 62.15 | +93.78 | +46.4 | 102 | 0.31 |
| 2025/06/27 | 35.3 | -0.8 | -2.22 | 29,095 | 104,193.82 | 12,562 | 43.18 | 45,125.82 | 43.31 | 44,962.28 | 43.15 | -163.54 | -130.19 | 15 | 0.05 |
| 2025/06/26 | 36.1 | -0.45 | -1.23 | 25,201 | 92,211.34 | 13,810 | 54.8 | 50,564.35 | 54.84 | 50,594.53 | 54.87 | +30.18 | +21.85 | 28 | 0.11 |
| 2025/06/25 | 36.55 | -0.85 | -2.27 | 40,100 | 148,563.05 | 20,475 | 51.06 | 75,944.69 | 51.12 | 75,814.46 | 51.03 | -130.22 | -63.6 | 32 | 0.08 |
| 2025/06/24 | 37.4 | +1 | +2.75 | 51,806 | 193,917.38 | 30,708 | 59.27 | 114,841.51 | 59.22 | 114,978.44 | 59.29 | +136.93 | +44.59 | 99 | 0.19 |
| 2025/06/23 | 36.4 | +0.2 | +0.55 | 39,278 | 141,945.21 | 27,092 | 68.97 | 97,825.68 | 68.92 | 98,106.96 | 69.12 | +281.29 | +103.83 | 86 | 0.22 |
| 2025/06/20 | 36.2 | -1.1 | -2.95 | 51,231 | 188,094.11 | 30,171 | 58.89 | 110,950.62 | 58.99 | 110,918.78 | 58.97 | -31.84 | -10.55 | 56 | 0.11 |
| 2025/06/19 | 37.3 | -0.6 | -1.58 | 44,798 | 168,758.4 | 26,012 | 58.07 | 98,049.32 | 58.1 | 98,047.24 | 58.1 | -2.08 | -0.8 | 255 | 0.57 |
| 2025/06/18 | 37.9 | -0.3 | -0.79 | 52,275 | 199,867.99 | 33,259 | 63.62 | 127,240.06 | 63.66 | 127,291.31 | 63.69 | +51.25 | +15.41 | 46 | 0.09 |
| 2025/06/17 | 38.2 | -1.15 | -2.92 | 104,683 | 408,671.27 | 69,476 | 66.37 | 271,219.74 | 66.37 | 271,186.22 | 66.36 | -33.52 | -4.82 | 116 | 0.11 |
| 2025/06/16 | 39.35 | +1.8 | +4.79 | 70,959 | 273,423.14 | 45,398 | 63.98 | 174,727.64 | 63.9 | 174,713.41 | 63.9 | -14.22 | -3.13 | 68 | 0.1 |
| 2025/06/13 | 37.55 | -0.65 | -1.7 | 86,186 | 329,371.61 | 60,196 | 69.84 | 230,225.72 | 69.9 | 230,326.9 | 69.93 | +101.19 | +16.81 | 84 | 0.1 |
| 2025/06/12 | 38.2 | -0.25 | -0.65 | 57,333 | 220,944.43 | 39,732 | 69.3 | 153,125.61 | 69.31 | 153,117.62 | 69.3 | -7.98 | -2.01 | 111 | 0.19 |
| 2025/06/11 | 38.45 | -1.3 | -3.27 | 102,005 | 399,793.16 | 66,423 | 65.12 | 260,547.63 | 65.17 | 260,192.4 | 65.08 | -355.23 | -53.48 | 184 | 0.18 |
| 2025/06/10 | 39.75 | +0.1 | +0.25 | 171,017 | 692,137.99 | 128,112 | 74.91 | 518,275.49 | 74.88 | 518,576.71 | 74.92 | +301.22 | +23.51 | 263 | 0.15 |
| 2025/06/09 | 39.65 | +0.15 | +0.38 | 192,760 | 747,062.3 | 149,978 | 77.81 | 580,811.95 | 77.75 | 581,814.99 | 77.88 | +1,003.04 | +66.88 | 246 | 0.13 |
| 2025/06/06 | 39.5 | +0.3 | +0.77 | 93,807 | 366,690.57 | 65,815 | 70.16 | 257,126.14 | 70.12 | 257,415.21 | 70.2 | +289.07 | +43.92 | 165 | 0.18 |
| 2025/06/05 | 39.2 | +0.2 | +0.51 | 166,158 | 646,336.22 | 128,294 | 77.21 | 498,712.64 | 77.16 | 499,645.43 | 77.3 | +932.79 | +72.71 | 373 | 0.22 |
| 2025/06/04 | 39 | +3.5 | +9.86 | 231,938 | 875,573.62 | 152,854 | 65.9 | 575,167.56 | 65.69 | 577,599.14 | 65.97 | +2,431.58 | +159.08 | 383 | 0.17 |
| 2025/06/03 | 35.5 | +0.6 | +1.72 | 181,975 | 647,106.52 | 135,511 | 74.47 | 481,769.35 | 74.45 | 481,514.45 | 74.41 | -254.9 | -18.81 | 277 | 0.15 |
| 2025/06/02 | 34.9 | -0.2 | -0.57 | 116,391 | 409,883.47 | 85,743 | 73.67 | 301,900.15 | 73.66 | 301,971.67 | 73.67 | +71.52 | +8.34 | 165 | 0.14 |
| 2025/05/29 | 35.1 | -0.2 | -0.57 | 171,263 | 595,174.86 | 131,222 | 76.62 | 455,883.44 | 76.6 | 456,309.33 | 76.67 | +425.89 | +32.46 | 297 | 0.17 |
| 2025/05/28 | 35.3 | +2.55 | +7.79 | 228,854 | 799,047.94 | 147,481 | 64.44 | 513,386.41 | 64.25 | 514,765.83 | 64.42 | +1,379.42 | +93.53 | 733 | 0.32 |
| 2025/05/27 | 32.75 | +0.25 | +0.77 | 165,153 | 555,359.89 | 124,807 | 75.57 | 419,635.81 | 75.56 | 419,651.86 | 75.56 | +16.05 | +1.29 | 812 | 0.49 |
| 2025/05/26 | 32.5 | +0.25 | +0.78 | 49,373 | 159,465.56 | 30,645 | 62.07 | 98,953.66 | 62.05 | 99,064.77 | 62.12 | +111.11 | +36.26 | 98 | 0.2 |
| 2025/05/23 | 32.25 | +1.9 | +6.26 | 83,359 | 267,060.78 | 42,969 | 51.55 | 137,113.92 | 51.34 | 137,883.45 | 51.63 | +769.53 | +179.09 | 650 | 0.78 |
| 2025/05/22 | 30.35 | -0.35 | -1.14 | 15,562 | 47,082.18 | 6,449 | 41.44 | 19,523.91 | 41.47 | 19,532.85 | 41.49 | +8.94 | +13.86 | 4 | 0.03 |
| 2025/05/21 | 30.7 | +1.35 | +4.6 | 32,302 | 98,117.24 | 16,915 | 52.37 | 51,301.33 | 52.29 | 51,420.55 | 52.41 | +119.22 | +70.48 | 21 | 0.07 |
| 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 | 6,256 | 37.55 | 18,860.51 | 37.63 | 18,851.99 | 37.62 | -8.53 | -13.63 | 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 | -- | -- |
| 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 | -- | -- |
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。
