1815
85.6
TWD-3.40 (-3.82%)
2025.11.17收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2025/11/17) 當沖狀況。整體成交張數為97,151張，佔整體市場成交張數的65.26%。當日現股當沖之總損益為-372萬元、每張平均損益則為-38元。
開盤價
92.9
收盤價
85.6
當日範圍
85.4 - 94.5
成交張數
148,867
開盤價(昨)
89.8
收盤價(昨)
89
昨日範圍
88.3 - 95.3
成交張數(昨)
150,961
成交金額
133.53億
成交金額(昨)
138.18億
52週範圍
22.25 - 92.3
發行股數
5億
市值
446億
現股當沖－歷史逐日資訊
開盤價
92.9
收盤價
85.6
成交張數
148,867
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(%) | ||||||
| 2025/11/17 | 85.6 | -3.4 | -3.82 | 148,867 | 1,335,342.05 | 97,151 | 65.26 | 871,941.58 | 65.3 | 871,570.05 | 65.27 | -371.53 | -38.24 | 296 | 0.2 |
| 2025/11/14 | 89 | -3.3 | -3.58 | 150,961 | 1,381,796.83 | 105,679 | 70 | 968,339.96 | 70.08 | 968,941.31 | 70.12 | +601.35 | +56.9 | 354 | 0.23 |
| 2025/11/13 | 92.3 | +1 | +1.1 | 345,823 | 3,216,701.69 | 246,848 | 71.38 | 2,293,473.85 | 71.3 | 2,299,726.84 | 71.49 | +6,252.99 | +253.31 | 524 | 0.15 |
| 2025/11/12 | 91.3 | +8.3 | +10 | 143,118 | 1,281,172.56 | 92,909 | 64.92 | 830,673.23 | 64.84 | 832,540.55 | 64.98 | +1,867.32 | +200.98 | 119 | 0.08 |
| 2025/11/11 | 83 | +7.5 | +9.93 | 152,211 | 1,235,144.9 | 62,482 | 41.05 | 501,964.08 | 40.64 | 507,691.43 | 41.1 | +5,727.35 | +916.64 | 116 | 0.08 |
| 2025/11/10 | 75.5 | +0.5 | +0.67 | 78,126 | 593,787.89 | 50,396 | 64.51 | 382,940.03 | 64.49 | 383,082.51 | 64.52 | +142.48 | +28.27 | 148 | 0.19 |
| 2025/11/07 | 75 | -5 | -6.25 | 123,996 | 950,297.01 | 68,805 | 55.49 | 527,434.1 | 55.5 | 526,614.91 | 55.42 | -819.19 | -119.06 | 110 | 0.09 |
| 2025/11/06 | 80 | +3.5 | +4.58 | 169,029 | 1,321,905.35 | 117,793 | 69.69 | 920,164.02 | 69.61 | 920,910.14 | 69.67 | +746.12 | +63.34 | 262 | 0.16 |
| 2025/11/05 | 76.5 | +3.3 | +4.51 | 137,681 | 1,029,472.51 | 95,400 | 69.29 | 710,135.5 | 68.98 | 712,811.4 | 69.24 | +2,675.9 | +280.49 | 410 | 0.3 |
| 2025/11/04 | 73.2 | -2.8 | -3.68 | 150,858 | 1,147,528.43 | 100,686 | 66.74 | 766,607.24 | 66.81 | 766,374.68 | 66.78 | -232.56 | -23.1 | 374 | 0.25 |
| 2025/11/03 | 76 | +3.8 | +5.26 | 157,927 | 1,186,031.66 | 100,664 | 63.74 | 754,343.83 | 63.6 | 756,446.6 | 63.78 | +2,102.77 | +208.89 | 281 | 0.18 |
| 2025/10/31 | 72.2 | +3.9 | +5.71 | 132,330 | 957,490.59 | 81,918 | 61.9 | 591,665.09 | 61.79 | 592,634.92 | 61.89 | +969.83 | +118.39 | 273 | 0.21 |
| 2025/10/30 | 68.3 | -2.2 | -3.12 | 54,084 | 373,585.54 | 32,508 | 60.11 | 224,661.95 | 60.14 | 224,682.38 | 60.14 | +20.43 | +6.28 | 46 | 0.09 |
| 2025/10/29 | 70.5 | -1.4 | -1.95 | 109,441 | 788,554.81 | 66,188 | 60.48 | 476,616.2 | 60.44 | 476,409.09 | 60.42 | -207.11 | -31.29 | 225 | 0.21 |
| 2025/10/28 | 71.9 | +5 | +7.47 | 101,217 | 702,747.01 | 54,586 | 53.93 | 375,539.75 | 53.44 | 378,168.43 | 53.81 | +2,628.68 | +481.57 | 89 | 0.09 |
| 2025/10/27 | 66.9 | +1.3 | +1.98 | 43,106 | 289,386.7 | 26,633 | 61.78 | 178,509.28 | 61.69 | 178,743.58 | 61.77 | +234.3 | +87.97 | 32 | 0.07 |
| 2025/10/23 | 65.6 | -1.1 | -1.65 | 21,705 | 143,621.54 | 10,317 | 47.53 | 68,350.23 | 47.59 | 68,338.57 | 47.58 | -11.66 | -11.3 | 21 | 0.1 |
| 2025/10/22 | 66.7 | +0.4 | +0.6 | 36,777 | 247,125.47 | 24,240 | 65.91 | 162,802.29 | 65.88 | 162,812.37 | 65.88 | +10.08 | +4.16 | 58 | 0.16 |
| 2025/10/21 | 66.3 | +0.5 | +0.76 | 33,283 | 222,265.1 | 20,108 | 60.42 | 134,207.2 | 60.38 | 134,263.35 | 60.41 | +56.15 | +27.92 | 47 | 0.14 |
| 2025/10/20 | 65.8 | +0 | +0 | 51,242 | 340,263.26 | 31,401 | 61.28 | 208,667.55 | 61.33 | 208,767.31 | 61.35 | +99.76 | +31.77 | 35 | 0.07 |
| 2025/10/17 | 65.8 | -2.2 | -3.24 | 31,426 | 208,631.23 | 15,908 | 50.62 | 105,720.89 | 50.67 | 105,731.11 | 50.68 | +10.22 | +6.42 | 39 | 0.12 |
| 2025/10/16 | 68 | +0.9 | +1.34 | 69,872 | 479,175.74 | 47,013 | 67.28 | 322,418.71 | 67.29 | 322,409.82 | 67.28 | -8.89 | -1.89 | 61 | 0.09 |
| 2025/10/15 | 67.1 | +3.2 | +5.01 | 55,999 | 367,688.89 | 36,400 | 65 | 238,300.89 | 64.81 | 239,250.03 | 65.07 | +949.14 | +260.75 | 82 | 0.15 |
| 2025/10/14 | 63.9 | -6 | -8.58 | 83,276 | 556,113.43 | 42,899 | 51.51 | 286,464.34 | 51.51 | 288,345.27 | 51.85 | +1,880.93 | +438.46 | 105 | 0.13 |
| 2025/10/13 | 69.9 | -1.3 | -1.83 | 60,225 | 416,109.98 | 38,929 | 64.64 | 268,755.16 | 64.59 | 269,593.52 | 64.79 | +838.36 | +215.36 | 72 | 0.12 |
| 2025/10/09 | 71.2 | -1.7 | -2.33 | 76,404 | 554,433.97 | 44,619 | 58.4 | 324,060.33 | 58.45 | 323,826.64 | 58.41 | -233.69 | -52.37 | 103 | 0.13 |
| 2025/10/08 | 72.9 | -1.7 | -2.28 | 250,744 | 1,889,564.95 | 180,551 | 72.01 | 1,361,217.55 | 72.04 | 1,359,988.47 | 71.97 | -1,229.08 | -68.07 | 408 | 0.16 |
| 2025/10/07 | 74.6 | +6.7 | +9.87 | 115,364 | 839,005.96 | 42,444 | 36.79 | 304,531.27 | 36.3 | 308,194.61 | 36.73 | +3,663.34 | +863.1 | 71 | 0.06 |
| 2025/10/03 | 67.9 | +0.8 | +1.19 | 56,271 | 377,917.87 | 32,478 | 57.72 | 217,796.8 | 57.63 | 218,486.08 | 57.81 | +689.28 | +212.23 | 53 | 0.09 |
| 2025/10/02 | 67.1 | -0.7 | -1.03 | 59,869 | 406,054.81 | 35,932 | 60.02 | 243,672.54 | 60.01 | 243,611.52 | 59.99 | -61.02 | -16.98 | 77 | 0.13 |
| 2025/10/01 | 67.8 | +2 | +3.04 | 136,228 | 942,534.99 | 91,055 | 66.84 | 629,639.19 | 66.8 | 629,509.47 | 66.79 | -129.72 | -14.25 | 265 | 0.19 |
| 2025/09/30 | 65.8 | +2.6 | +4.11 | 40,625 | 266,431.87 | 22,978 | 56.56 | 150,524.04 | 56.5 | 150,775.25 | 56.59 | +251.21 | +109.33 | 70 | 0.17 |
| 2025/09/26 | 63.2 | -2.3 | -3.51 | 41,380 | 260,511.4 | 22,929 | 55.41 | 144,403.87 | 55.43 | 144,422.58 | 55.44 | +18.71 | +8.16 | 62 | 0.15 |
| 2025/09/25 | 65.5 | +0.3 | +0.46 | 83,294 | 557,845.48 | 61,144 | 73.41 | 409,588.86 | 73.42 | 409,517.4 | 73.41 | -71.46 | -11.69 | 121 | 0.15 |
| 2025/09/24 | 65.2 | -1.6 | -2.4 | 42,539 | 279,036.98 | 25,789 | 60.62 | 169,106.83 | 60.6 | 169,445.83 | 60.73 | +339 | +131.45 | 70 | 0.16 |
| 2025/09/23 | 66.8 | -2.1 | -3.05 | 111,614 | 771,838.4 | 71,124 | 63.72 | 491,336.96 | 63.66 | 490,953.18 | 63.61 | -383.78 | -53.96 | 163 | 0.15 |
| 2025/09/22 | 68.9 | +1.4 | +2.07 | 95,136 | 644,007.94 | 57,853 | 60.81 | 391,200.46 | 60.74 | 391,892.94 | 60.85 | +692.48 | +119.7 | 341 | 0.36 |
| 2025/09/19 | 67.5 | +5.4 | +8.7 | 140,413 | 927,439.98 | 84,700 | 60.32 | 557,250.99 | 60.08 | 560,802.15 | 60.47 | +3,551.16 | +419.26 | 338 | 0.24 |
| 2025/09/18 | 62.1 | +1.8 | +2.99 | 40,469 | 249,004.92 | 23,981 | 59.26 | 147,350.49 | 59.18 | 147,637.94 | 59.29 | +287.45 | +119.87 | 83 | 0.21 |
| 2025/09/17 | 60.3 | -1.8 | -2.9 | 37,970 | 230,691.19 | 20,643 | 54.37 | 125,490.76 | 54.4 | 125,635.99 | 54.46 | +145.23 | +70.35 | 25 | 0.07 |
| 2025/09/16 | 62.1 | +1 | +1.64 | 38,492 | 237,527.93 | 23,509 | 61.08 | 144,920.74 | 61.01 | 145,179.1 | 61.12 | +258.36 | +109.9 | 85 | 0.22 |
| 2025/09/15 | 61.1 | -1.9 | -3.02 | 64,790 | 393,231.68 | 35,682 | 55.07 | 216,594.61 | 55.08 | 216,831.3 | 55.14 | +236.69 | +66.33 | 106 | 0.16 |
| 2025/09/12 | 63 | -2.7 | -4.11 | 83,870 | 545,029.98 | 51,877 | 61.85 | 337,773.64 | 61.97 | 337,664.2 | 61.95 | -109.44 | -21.1 | 274 | 0.33 |
| 2025/09/11 | 65.7 | -0.1 | -0.15 | 140,706 | 937,516.49 | 97,833 | 69.53 | 650,369.49 | 69.37 | 652,375.86 | 69.59 | +2,006.37 | +205.08 | 308 | 0.22 |
| 2025/09/10 | 65.8 | -1.3 | -1.94 | 185,115 | 1,264,485.25 | 102,573 | 55.41 | 700,781.48 | 55.42 | 699,688.94 | 55.33 | -1,092.54 | -106.51 | 198 | 0.11 |
| 2025/09/09 | 67.1 | +6.1 | +10 | 46,448 | 309,483.9 | 6,619 | 14.25 | 43,779.31 | 14.15 | 44,124.41 | 14.26 | +345.1 | +521.38 | 9 | 0.02 |
| 2025/09/08 | 61 | +0 | +0 | 57,511 | 352,781.36 | 38,148 | 66.33 | 233,914.44 | 66.31 | 234,171.55 | 66.38 | +257.11 | +67.4 | 76 | 0.13 |
| 2025/09/05 | 61 | +1.2 | +2.01 | 100,957 | 616,718.94 | 73,577 | 72.88 | 449,378.31 | 72.87 | 449,832.82 | 72.94 | +454.51 | +61.77 | 134 | 0.13 |
| 2025/09/04 | 59.8 | -3.6 | -5.68 | 118,301 | 716,317.76 | 64,904 | 54.86 | 392,624.15 | 54.81 | 393,422.29 | 54.92 | +798.14 | +122.97 | 245 | 0.21 |
| 2025/09/03 | 63.4 | -1.5 | -2.31 | 125,844 | 825,153.02 | 88,753 | 70.53 | 582,515.17 | 70.59 | 581,888.54 | 70.52 | -626.63 | -70.6 | 262 | 0.21 |
| 2025/09/02 | 64.9 | -4.5 | -6.48 | 227,979 | 1,518,075.56 | 160,937 | 70.59 | 1,072,431.96 | 70.64 | 1,070,260.93 | 70.5 | -2,171.03 | -134.9 | 474 | 0.21 |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
| 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 | -- | -- |
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。
