1815
34.6
TWD-0.90 (-2.54%)
2025.07.04收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2025/07/04) 當沖狀況。整體成交張數為14,688張，佔整體市場成交張數的47.78%。當日現股當沖之總損益為-19.57萬元、每張平均損益則為-13元。
開盤價
35.6
收盤價
34.6
當日範圍
34.45 - 36
成交張數
30,742
開盤價(昨)
35.9
收盤價(昨)
35.5
昨日範圍
35.5 - 36.35
成交張數(昨)
25,986
成交金額
10.82億
成交金額(昨)
9.31億
52週範圍
19.9 - 39.75
發行股數
5億
市值
180億
現股當沖－歷史逐日資訊
開盤價
35.6
收盤價
34.6
成交張數
30,742
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(%) | ||||||
| 2025/07/04 | 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 | 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 |
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。
