2736
18.15
TWD+0.05 (0.28%)
2025.05.22收盤
富野－現股當沖
富野最新現股當沖狀況
整理富野最新(2025/05/22) 當沖狀況。整體成交張數為234張，佔整體市場成交張數的59.85%。當日現股當沖之總損益為+800元、每張平均損益則為+3元。
開盤價
18.3
收盤價
18.15
當日範圍
18 - 18.75
成交張數
391
開盤價(昨)
17.9
收盤價(昨)
18.1
昨日範圍
17.9 - 18.5
成交張數(昨)
185
成交金額
718.34萬
成交金額(昨)
336.19萬
52週範圍
13.95 - 29.5
發行股數
5997萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
18.3
收盤價
18.15
成交張數
391
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(%) | ||||||
| 2025/05/22 | 18.15 | +0.05 | +0.28 | 391 | 718.34 | 234 | 59.85 | 429.69 | 59.82 | 429.77 | 59.83 | +0.08 | +3.42 | 2 | 0.51 |
| 2025/05/21 | 18.1 | +0.2 | +1.12 | 185 | 336.19 | 50 | 27.03 | 91.38 | 27.18 | 91.09 | 27.1 | -0.28 | -56 | 0 | 0 |
| 2025/05/20 | 17.9 | +0 | +0 | 153 | 274.07 | 44 | 28.76 | 79.25 | 28.91 | 78.94 | 28.8 | -0.3 | -68.18 | 0 | 0 |
| 2025/05/19 | 17.9 | -0.45 | -2.45 | 249 | 451.41 | 64 | 25.7 | 116.39 | 25.78 | 116.54 | 25.82 | +0.15 | +23.44 | 0 | 0 |
| 2025/05/16 | 18.35 | +0.15 | +0.82 | 1,293 | 2,460.97 | 671 | 51.89 | 1,272.79 | 51.72 | 1,275.16 | 51.82 | +2.37 | +35.32 | 2 | 0.15 |
| 2025/05/15 | 18.2 | +0.35 | +1.96 | 555 | 1,020.43 | 278 | 50.09 | 510.12 | 49.99 | 510.56 | 50.03 | +0.43 | +15.65 | 0 | 0 |
| 2025/05/14 | 17.85 | -0.15 | -0.83 | 241 | 433.81 | 81 | 33.61 | 146.19 | 33.7 | 146.68 | 33.81 | +0.48 | +59.88 | 0 | 0 |
| 2025/05/13 | 18 | -0.5 | -2.7 | 198 | 359.91 | 51 | 25.76 | 92.9 | 25.81 | 92.75 | 25.77 | -0.14 | -28.43 | 0 | 0 |
| 2025/05/12 | 18.5 | +0 | +0 | 334 | 611.91 | 142 | 42.51 | 259.69 | 42.44 | 261.38 | 42.72 | +1.7 | +119.37 | 4 | 1.2 |
| 2025/05/09 | 18.5 | +0.1 | +0.54 | 799 | 1,485.72 | 492 | 61.58 | 914.91 | 61.58 | 916.25 | 61.67 | +1.34 | +27.34 | 0 | 0 |
| 2025/05/08 | 18.4 | +0.8 | +4.55 | 1,297 | 2,417.49 | 755 | 58.21 | 1,404.24 | 58.09 | 1,409.63 | 58.31 | +5.39 | +71.39 | 5 | 0.39 |
| 2025/05/07 | 17.6 | -1.1 | -5.88 | 716 | 1,284.68 | 285 | 39.8 | 512 | 39.85 | 510.55 | 39.74 | -1.46 | -51.05 | 0 | 0 |
| 2025/05/06 | 18.7 | +1.7 | +10 | 1,654 | 3,079.36 | 1,013 | 61.25 | 1,885.44 | 61.23 | 1,887.71 | 61.3 | +2.27 | +22.41 | 1 | 0.06 |
| 2025/05/05 | 17 | +0.2 | +1.19 | 303 | 525.86 | 120 | 39.6 | 208.94 | 39.73 | 208.76 | 39.7 | -0.17 | -14.58 | 10 | 3.3 |
| 2025/05/02 | 16.8 | -0.05 | -0.3 | 106 | 179.09 | 23 | 21.7 | 38.81 | 21.67 | 38.85 | 21.69 | +0.04 | +17.39 | 0 | 0 |
| 2025/04/30 | 16.85 | +0.4 | +2.43 | 225 | 380.62 | 69 | 30.67 | 115.92 | 30.45 | 116.53 | 30.62 | +0.62 | +89.86 | 0 | 0 |
| 2025/04/29 | 16.45 | -0.1 | -0.6 | 50 | 82.41 | 4 | 8 | 6.57 | 7.97 | 6.6 | 8.01 | +0.03 | +75 | 0 | 0 |
| 2025/04/28 | 16.55 | +0.7 | +4.42 | 154 | 250.69 | 58 | 37.66 | 94.16 | 37.56 | 95.25 | 38 | +1.1 | +189.66 | 1 | 0.65 |
| 2025/04/25 | 15.85 | +0.05 | +0.32 | 66 | 104.73 | 15 | 22.73 | 23.69 | 22.62 | 23.93 | 22.85 | +0.24 | +160 | 0 | 0 |
| 2025/04/24 | 15.8 | +0.05 | +0.32 | 24 | 37.95 | 2 | 8.33 | 3.17 | 8.34 | 3.17 | 8.37 | +0.01 | +50 | 0 | 0 |
| 2025/04/23 | 15.75 | +0.25 | +1.61 | 63 | 100.25 | 13 | 20.63 | 20.7 | 20.65 | 20.73 | 20.68 | +0.03 | +19.23 | 0 | 0 |
| 2025/04/22 | 15.5 | -0.35 | -2.21 | 80 | 124.06 | 16 | 20 | 24.86 | 20.04 | 25.04 | 20.18 | +0.17 | +109.38 | 0 | 0 |
| 2025/04/21 | 15.85 | -0.25 | -1.55 | 52 | 82.56 | 5 | 9.62 | 7.94 | 9.62 | 7.97 | 9.66 | +0.04 | +70 | 0 | 0 |
| 2025/04/18 | 16.1 | -0.05 | -0.31 | 51 | 82.62 | 5 | 9.8 | 8.05 | 9.75 | 8.13 | 9.85 | +0.08 | +160 | 0 | 0 |
| 2025/04/17 | 16.15 | +0.15 | +0.94 | 50 | 80.08 | 6 | 12 | 9.65 | 12.06 | 9.59 | 11.98 | -0.07 | -108.33 | 1 | 2 |
| 2025/04/16 | 16 | +0.2 | +1.27 | 128 | 203.81 | 12 | 9.38 | 19.05 | 9.35 | 19.18 | 9.41 | +0.13 | +108.33 | 0 | 0 |
| 2025/04/15 | 15.8 | +0.35 | +2.27 | 170 | 269.72 | 14 | 8.24 | 22.25 | 8.25 | 22.07 | 8.18 | -0.17 | -125 | 0 | 0 |
| 2025/04/14 | 15.45 | +0.15 | +0.98 | 197 | 305.06 | 46 | 23.35 | 71.35 | 23.39 | 71.42 | 23.41 | +0.07 | +15.22 | 0 | 0 |
| 2025/04/11 | 15.3 | +0 | +0 | 367 | 544.83 | 83 | 22.62 | 120.53 | 22.12 | 125.23 | 22.99 | +4.7 | +565.66 | 0 | 0 |
| 2025/04/10 | 15.3 | +1.35 | +9.68 | 345 | 525.86 | 18 | 5.22 | 27.2 | 5.17 | 27.46 | 5.22 | +0.26 | +144.44 | 1 | 0.29 |
| 2025/04/09 | 13.95 | -1.5 | -9.71 | 248 | 356.88 | 17 | 6.85 | 25.5 | 7.15 | 24.6 | 6.89 | -0.9 | -529.41 | 0 | 0 |
| 2025/04/08 | 15.45 | -1.2 | -7.21 | 451 | 683.86 | 69 | 15.3 | 104.36 | 15.26 | 105.69 | 15.46 | +1.33 | +193.48 | 0 | 0 |
| 2025/04/07 | 16.65 | -1.8 | -9.76 | 98 | 163.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.45 | +0.2 | +1.1 | 133 | 243.83 | 15 | 11.25 | 27.41 | 11.24 | 27.5 | 11.28 | +0.1 | +63.33 | 0 | 0 |
| 2025/04/01 | 18.25 | +0.65 | +3.69 | 152 | 276.08 | 42 | 27.7 | 76.49 | 27.71 | 76.5 | 27.71 | +0.01 | +2.38 | 0 | 0 |
| 2025/03/31 | 17.6 | -0.6 | -3.3 | 220 | 391.8 | 52 | 23.68 | 93.38 | 23.83 | 93.36 | 23.83 | -0.02 | -3.85 | 0 | 0 |
| 2025/03/28 | 18.2 | -1.2 | -6.19 | 313 | 581.62 | 51 | 16.27 | 95.19 | 16.37 | 95.03 | 16.34 | -0.17 | -32.35 | 0 | 0 |
| 2025/03/27 | 19.4 | -0.35 | -1.77 | 78 | 151.95 | 4 | 5.13 | 7.82 | 5.15 | 7.8 | 5.13 | -0.02 | -50 | 0 | 0 |
| 2025/03/26 | 19.75 | +0.15 | +0.77 | 118 | 230.84 | 11 | 9.34 | 21.5 | 9.31 | 21.68 | 9.39 | +0.18 | +168.18 | 0 | 0 |
| 2025/03/25 | 19.6 | -0.15 | -0.76 | 56 | 110.76 | 2 | 3.55 | 3.94 | 3.56 | 3.93 | 3.55 | -0.01 | -50 | 0 | 0 |
| 2025/03/24 | 19.75 | -0.2 | -1 | 73 | 145.19 | 12 | 16.36 | 23.82 | 16.41 | 23.84 | 16.42 | +0.03 | +20.83 | 0 | 0 |
| 2025/03/21 | 19.95 | -0.15 | -0.75 | 97 | 195.23 | 22 | 22.65 | 44.62 | 22.86 | 44.21 | 22.64 | -0.41 | -188.64 | 0 | 0 |
| 2025/03/20 | 20.1 | +0.35 | +1.77 | 82 | 164.22 | 7 | 8.53 | 14 | 8.53 | 14.05 | 8.56 | +0.05 | +71.43 | 0 | 0 |
| 2025/03/19 | 19.75 | -0.15 | -0.75 | 111 | 219.21 | 15 | 13.53 | 29.68 | 13.54 | 29.7 | 13.55 | +0.03 | +16.67 | 0 | 0 |
| 2025/03/18 | 19.9 | +0.1 | +0.51 | 23 | 46.66 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 19.8 | -0.05 | -0.25 | 87 | 173.3 | 8 | 9.2 | 15.93 | 9.19 | 15.94 | 9.2 | +0.01 | +12.5 | 0 | 0 |
| 2025/03/14 | 19.85 | +0.1 | +0.51 | 135 | 267.13 | 16 | 11.89 | 31.78 | 11.9 | 31.81 | 11.91 | +0.03 | +18.75 | 0 | 0 |
| 2025/03/13 | 19.75 | -0.75 | -3.66 | 214 | 431.18 | 25 | 11.67 | 50.35 | 11.68 | 50.84 | 11.79 | +0.48 | +194 | 0 | 0 |
| 2025/03/12 | 20.5 | +0 | +0 | 95 | 195.97 | 7 | 7.33 | 14.37 | 7.33 | 14.37 | 7.33 | +0 | +0 | 0 | 0 |
| 2025/03/11 | 20.5 | -0.5 | -2.38 | 229 | 468.74 | 32 | 14 | 65.46 | 13.97 | 66.2 | 14.12 | +0.74 | +231.25 | 0 | 0 |
| 2025/03/10 | 21 | -0.4 | -1.87 | 199 | 419.56 | 31 | 15.6 | 65.66 | 15.65 | 65.42 | 15.59 | -0.24 | -77.42 | 0 | 0 |
| 2025/03/07 | 21.4 | -0.2 | -0.93 | 56 | 120.48 | 6 | 10.71 | 12.95 | 10.74 | 12.89 | 10.7 | -0.06 | -91.67 | 0 | 0 |
| 2025/03/06 | 21.6 | +0 | +0 | 185 | 402.4 | 71 | 38.37 | 154.29 | 38.34 | 154.4 | 38.37 | +0.1 | +14.79 | 0 | 0 |
| 2025/03/05 | 21.6 | +0.15 | +0.7 | 120 | 258.15 | 7 | 5.83 | 15.04 | 5.83 | 15.12 | 5.86 | +0.07 | +107.14 | 0 | 0 |
| 2025/03/04 | 21.45 | -0.05 | -0.23 | 187 | 399.46 | 18 | 9.64 | 38.51 | 9.64 | 38.69 | 9.68 | +0.18 | +100 | 0 | 0 |
| 2025/03/03 | 21.5 | -0.1 | -0.46 | 155 | 333.88 | 14 | 9.01 | 30.21 | 9.05 | 30.11 | 9.02 | -0.11 | -78.57 | 0 | 0 |
| 2025/02/27 | 21.6 | -0.05 | -0.23 | 290 | 627.4 | 90 | 31.07 | 194.89 | 31.06 | 195.1 | 31.1 | +0.21 | +23.89 | 0 | 0 |
| 2025/02/26 | 21.65 | +0.05 | +0.23 | 152 | 330.43 | 27 | 17.75 | 58.66 | 17.75 | 58.56 | 17.72 | -0.1 | -35.19 | 0 | 0 |
| 2025/02/25 | 21.6 | -0.1 | -0.46 | 170 | 368.48 | 29 | 17.1 | 63.13 | 17.13 | 63.01 | 17.1 | -0.12 | -43.1 | 0 | 0 |
| 2025/02/24 | 21.7 | +0.35 | +1.64 | 288 | 622.33 | 37 | 12.85 | 79.55 | 12.78 | 79.88 | 12.83 | +0.33 | +89.19 | 0 | 0 |
| 2025/02/21 | 21.35 | +0.25 | +1.18 | 607 | 1,315.92 | 288 | 47.42 | 626.99 | 47.65 | 623.36 | 47.37 | -3.63 | -126.04 | 0 | 0 |
| 2025/02/20 | 21.1 | -0.25 | -1.17 | 210 | 443.99 | 37 | 17.63 | 78.42 | 17.66 | 78.36 | 17.65 | -0.06 | -14.86 | 0 | 0 |
| 2025/02/19 | 21.35 | +0.1 | +0.47 | 124 | 265.94 | 29 | 23.34 | 62.03 | 23.32 | 62.13 | 23.36 | +0.1 | +34.48 | 0 | 0 |
| 2025/02/18 | 21.25 | -0.05 | -0.23 | 128 | 271.8 | 15 | 11.75 | 32.01 | 11.77 | 31.97 | 11.76 | -0.04 | -23.33 | 0 | 0 |
| 2025/02/17 | 21.3 | -0.25 | -1.16 | 142 | 304.39 | 19 | 13.4 | 40.89 | 13.43 | 40.85 | 13.42 | -0.04 | -21.05 | 0 | 0 |
| 2025/02/14 | 21.55 | -0.15 | -0.69 | 158 | 340.27 | 16 | 10.11 | 34.49 | 10.14 | 34.48 | 10.13 | -0.01 | -9.38 | 0 | 0 |
| 2025/02/13 | 21.7 | +0.1 | +0.46 | 113 | 244.8 | 18 | 15.89 | 38.82 | 15.86 | 39 | 15.93 | +0.18 | +100 | 0 | 0 |
| 2025/02/12 | 21.6 | +0.15 | +0.7 | 463 | 989.03 | 94 | 20.3 | 200.54 | 20.28 | 202.69 | 20.49 | +2.15 | +228.19 | 0 | 0 |
| 2025/02/11 | 21.45 | -0.55 | -2.5 | 444 | 979 | 143 | 32.19 | 316.88 | 32.37 | 313.4 | 32.01 | -3.48 | -243.36 | 0 | 0 |
| 2025/02/10 | 22 | +0.6 | +2.8 | 370 | 806.56 | 90 | 24.32 | 195.27 | 24.21 | 196.22 | 24.33 | +0.95 | +106.11 | 0 | 0 |
| 2025/02/07 | 21.4 | +0.15 | +0.71 | 324 | 698.62 | 110 | 33.99 | 237.38 | 33.98 | 237.29 | 33.97 | -0.09 | -7.73 | 1 | 0.31 |
| 2025/02/06 | 21.25 | -0.1 | -0.47 | 210 | 444.78 | 41 | 19.55 | 86.5 | 19.45 | 87.58 | 19.69 | +1.07 | +262.2 | 0 | 0 |
| 2025/02/05 | 21.35 | +0.05 | +0.23 | 347 | 740.05 | 81 | 23.31 | 172.6 | 23.32 | 172.93 | 23.37 | +0.33 | +40.12 | 0 | 0 |
| 2025/02/04 | 21.3 | -0.75 | -3.4 | 474 | 1,017.46 | 121 | 25.54 | 260.41 | 25.59 | 260.22 | 25.58 | -0.19 | -15.7 | 0 | 0 |
| 2025/02/03 | 22.05 | -1.25 | -5.36 | 1,092 | 2,458.54 | 360 | 32.98 | 814.84 | 33.14 | 812.03 | 33.03 | -2.81 | -77.92 | 11 | 1.01 |
| 2025/01/22 | 23.3 | -0.1 | -0.43 | 1,080 | 2,530.66 | 349 | 32.32 | 818.78 | 32.35 | 818.63 | 32.35 | -0.15 | -4.3 | 0 | 0 |
| 2025/01/21 | 23.4 | +0.45 | +1.96 | 1,364 | 3,118.78 | 444 | 32.54 | 1,009 | 32.35 | 1,018.24 | 32.65 | +9.23 | +208 | 26 | 1.91 |
| 2025/01/20 | 22.95 | +2.05 | +9.81 | 3,321 | 7,569.65 | 1,096 | 33 | 2,494.74 | 32.96 | 2,497.35 | 32.99 | +2.6 | +23.77 | 72 | 2.17 |
| 2025/01/17 | 20.9 | +1.9 | +10 | 463 | 963.97 | 66 | 14.26 | 137.21 | 14.23 | 137.83 | 14.3 | +0.62 | +94.7 | 0 | 0 |
| 2025/01/16 | 19 | -0.05 | -0.26 | 80 | 154.38 | 7 | 8.7 | 13.59 | 8.8 | 13.33 | 8.63 | -0.26 | -371.43 | 1 | 1.24 |
| 2025/01/15 | 19.05 | -0.15 | -0.78 | 63 | 121.08 | 5 | 7.9 | 9.57 | 7.91 | 9.56 | 7.9 | -0.01 | -30 | 0 | 0 |
| 2025/01/14 | 19.2 | +0.2 | +1.05 | 99 | 189.93 | 15 | 15.13 | 28.68 | 15.1 | 28.82 | 15.18 | +0.15 | +100 | 0 | 0 |
| 2025/01/13 | 19 | -0.8 | -4.04 | 353 | 677.69 | 85 | 24.06 | 163.34 | 24.1 | 162.95 | 24.04 | -0.39 | -45.88 | 0 | 0 |
| 2025/01/10 | 19.8 | -0.65 | -3.18 | 193 | 388.89 | 36 | 18.64 | 72.75 | 18.71 | 72.64 | 18.68 | -0.1 | -29.17 | 1 | 0.52 |
| 2025/01/09 | 20.45 | -0.55 | -2.62 | 154 | 318.39 | 29 | 18.81 | 60.59 | 19.03 | 60.27 | 18.93 | -0.31 | -106.9 | 0 | 0 |
| 2025/01/08 | 21 | +0 | +0 | 118 | 249.39 | 32 | 27.22 | 67.93 | 27.24 | 67.86 | 27.21 | -0.07 | -23.44 | 0 | 0 |
| 2025/01/07 | 21 | -0.2 | -0.94 | 176 | 373.1 | 24 | 13.62 | 50.9 | 13.64 | 50.9 | 13.64 | +0 | +0 | 1 | 0.57 |
| 2025/01/06 | 21.2 | +0.05 | +0.24 | 248 | 527.16 | 45 | 18.13 | 95.39 | 18.1 | 95.66 | 18.15 | +0.27 | +58.89 | 0 | 0 |
| 2025/01/03 | 21.15 | -1.2 | -5.37 | 2,932 | 6,359.83 | 1,788 | 60.98 | 3,900.82 | 61.34 | 3,895.76 | 61.26 | -5.06 | -28.3 | 2 | 0.07 |
| 2025/01/02 | 22.35 | +2 | +9.83 | 888 | 1,981.32 | 28 | 3.15 | 61.04 | 3.08 | 62.48 | 3.15 | +1.44 | +514.29 | 0 | 0 |
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。
