2881
93.2
TWD+0.30 (0.32%)
2025.11.26收盤
富邦金－現股當沖
富邦金最新現股當沖狀況
整理富邦金最新(2025/11/26) 當沖狀況。整體成交張數為18,454張，佔整體市場成交張數的31.8%。當日現股當沖之總損益為+291萬元、每張平均損益則為+158元。
開盤價
93.9
收盤價
93.2
當日範圍
92.9 - 94.6
成交張數
57,697
開盤價(昨)
91.8
收盤價(昨)
92.9
昨日範圍
91 - 94
成交張數(昨)
77,311
成交金額
54.13億
成交金額(昨)
72.29億
52週範圍
72.1 - 94.3
發行股數
140億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
93.9
收盤價
93.2
成交張數
57,697
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(%) | ||||||
| 2025/11/26 | 93.2 | +0.3 | +0.32 | 57,697 | 544,382.61 | 18,454 | 31.8 | 173,004.05 | 31.78 | 173,294.8 | 31.83 | +290.75 | +157.55 | 0 | 0 |
| 2025/11/25 | 92.9 | +0.9 | +0.98 | 77,311 | 722,917.78 | 24,910 | 32.22 | 231,873.23 | 32.07 | 233,300.14 | 32.27 | +1,426.91 | +572.83 | 1 | 0 |
| 2025/11/24 | 92 | +3.3 | +3.72 | 101,668 | 933,790.25 | 24,493 | 24.09 | 224,151.15 | 24 | 225,508.49 | 24.15 | +1,357.34 | +554.17 | 0 | 0 |
| 2025/11/21 | 88.7 | -0.6 | -0.67 | 75,935 | 679,053.95 | 27,626 | 36.38 | 245,940.43 | 36.22 | 247,488 | 36.45 | +1,547.57 | +560.19 | 2 | 0 |
| 2025/11/20 | 89.3 | +1.2 | +1.36 | 66,335 | 595,661.23 | 26,182 | 39.47 | 234,408.24 | 39.35 | 235,231.91 | 39.49 | +823.67 | +314.59 | 0 | 0 |
| 2025/11/19 | 88.1 | -1.4 | -1.56 | 74,528 | 663,202.83 | 23,683 | 31.78 | 209,638.19 | 31.61 | 211,762.71 | 31.93 | +2,124.52 | +897.07 | 0 | 0 |
| 2025/11/18 | 89.5 | -2.3 | -2.51 | 62,152 | 563,495.54 | 28,632 | 46.07 | 258,599.26 | 45.89 | 260,704.91 | 46.27 | +2,105.65 | +735.42 | 2 | 0 |
| 2025/11/17 | 91.8 | -1.5 | -1.61 | 49,168 | 455,075.3 | 10,538 | 21.43 | 97,423.8 | 21.41 | 97,638.1 | 21.46 | +214.3 | +203.36 | 2 | 0 |
| 2025/11/14 | 93.3 | -0.7 | -0.74 | 35,544 | 332,811.65 | 8,415 | 23.67 | 78,619.52 | 23.62 | 78,925.27 | 23.71 | +305.75 | +363.34 | 1 | 0 |
| 2025/11/13 | 94 | +2.3 | +2.51 | 54,355 | 509,366.39 | 14,067 | 25.88 | 131,115.04 | 25.74 | 131,890.47 | 25.89 | +775.43 | +551.24 | 2 | 0 |
| 2025/11/12 | 91.7 | +0.7 | +0.77 | 14,281 | 131,231.16 | 2,465 | 17.26 | 22,649.73 | 17.26 | 22,651.72 | 17.26 | +1.99 | +8.07 | 0 | 0 |
| 2025/11/11 | 91 | +0.4 | +0.44 | 18,245 | 167,093.52 | 3,534 | 19.37 | 32,345.98 | 19.36 | 32,389.45 | 19.38 | +43.47 | +123.01 | 0 | 0 |
| 2025/11/10 | 90.6 | +0.1 | +0.11 | 11,048 | 100,303.21 | 988 | 8.94 | 8,952.14 | 8.93 | 8,977.21 | 8.95 | +25.07 | +253.74 | 0 | 0 |
| 2025/11/07 | 90.5 | -1.3 | -1.42 | 8,939 | 81,118.34 | 1,460 | 16.33 | 13,234.4 | 16.31 | 13,260.87 | 16.35 | +26.47 | +181.3 | 0 | 0 |
| 2025/11/06 | 91.8 | +1.2 | +1.32 | 12,158 | 111,445.41 | 2,568 | 21.12 | 23,504.24 | 21.09 | 23,518.79 | 21.1 | +14.55 | +56.66 | 0 | 0 |
| 2025/11/05 | 90.6 | -1.9 | -2.05 | 16,021 | 145,599.14 | 5,039 | 31.45 | 45,787.58 | 31.45 | 45,851.79 | 31.49 | +64.21 | +127.43 | 1 | 0.01 |
| 2025/11/04 | 92.5 | +0.5 | +0.54 | 16,515 | 152,606.3 | 3,278 | 19.85 | 30,283.58 | 19.84 | 30,304.17 | 19.86 | +20.59 | +62.81 | 0 | 0 |
| 2025/11/03 | 92 | +0.8 | +0.88 | 14,938 | 136,770.57 | 1,885 | 12.62 | 17,231.95 | 12.6 | 17,298.68 | 12.65 | +66.73 | +354.01 | 0 | 0 |
| 2025/10/31 | 91.2 | -1.2 | -1.3 | 11,448 | 104,617.67 | 1,440 | 12.58 | 13,169.51 | 12.59 | 13,177.58 | 12.6 | +8.07 | +56.04 | 0 | 0 |
| 2025/10/30 | 92.4 | +0.6 | +0.65 | 13,071 | 120,087.83 | 3,305 | 25.28 | 30,311.06 | 25.24 | 30,383.13 | 25.3 | +72.07 | +218.06 | 0 | 0 |
| 2025/10/29 | 91.8 | +0.9 | +0.99 | 8,517 | 78,104.87 | 2,195 | 25.77 | 20,123.78 | 25.77 | 20,140.37 | 25.79 | +16.59 | +75.58 | 0 | 0 |
| 2025/10/28 | 90.9 | -1.2 | -1.3 | 15,490 | 141,223.54 | 1,784 | 11.52 | 16,254.81 | 11.51 | 16,290.81 | 11.54 | +36 | +201.79 | 0 | 0 |
| 2025/10/27 | 92.1 | +0.2 | +0.22 | 17,870 | 164,967.92 | 3,447 | 19.29 | 31,794.48 | 19.27 | 31,841.51 | 19.3 | +47.03 | +136.44 | 0 | 0 |
| 2025/10/23 | 91.9 | +0.3 | +0.33 | 13,086 | 119,881.75 | 2,030 | 15.51 | 18,566.82 | 15.49 | 18,600 | 15.52 | +33.18 | +163.45 | 0 | 0 |
| 2025/10/22 | 91.6 | +1 | +1.1 | 15,590 | 142,440.77 | 2,021 | 12.96 | 18,412.38 | 12.93 | 18,478.28 | 12.97 | +65.9 | +326.08 | 0 | 0 |
| 2025/10/21 | 90.6 | +1.5 | +1.68 | 24,387 | 221,710.87 | 4,609 | 18.9 | 41,779.29 | 18.84 | 41,911.44 | 18.9 | +132.15 | +286.72 | 0 | 0 |
| 2025/10/20 | 89.1 | -0.4 | -0.45 | 9,607 | 85,832.1 | 1,718 | 17.88 | 15,336 | 17.87 | 15,351.01 | 17.88 | +15.01 | +87.37 | 0 | 0 |
| 2025/10/17 | 89.5 | -0.3 | -0.33 | 16,807 | 150,775.6 | 1,492 | 8.88 | 13,365.64 | 8.86 | 13,397.32 | 8.89 | +31.68 | +212.33 | 1 | 0.01 |
| 2025/10/16 | 89.8 | +0.2 | +0.22 | 26,575 | 239,790.59 | 4,728 | 17.79 | 42,649.48 | 17.79 | 42,651.85 | 17.79 | +2.37 | +5.01 | 0 | 0 |
| 2025/10/15 | 89.6 | +1.4 | +1.59 | 23,903 | 213,402.64 | 6,110 | 25.56 | 54,403.17 | 25.49 | 54,617.17 | 25.59 | +214 | +350.25 | 0 | 0 |
| 2025/10/14 | 88.2 | +0.4 | +0.46 | 25,886 | 230,871.27 | 6,942 | 26.82 | 61,855.82 | 26.79 | 61,878.89 | 26.8 | +23.07 | +33.23 | 1 | 0 |
| 2025/10/13 | 87.8 | -2 | -2.23 | 20,709 | 182,361.18 | 4,280 | 20.67 | 37,740.59 | 20.7 | 37,717.14 | 20.68 | -23.45 | -54.79 | 0 | 0 |
| 2025/10/09 | 89.8 | +1.9 | +2.16 | 32,205 | 288,147.92 | 4,823 | 14.98 | 42,938.81 | 14.9 | 43,222.29 | 15 | +283.48 | +587.77 | 0 | 0 |
| 2025/10/08 | 87.9 | +1 | +1.15 | 9,338 | 82,146.4 | 1,544 | 16.53 | 13,577.14 | 16.53 | 13,576.23 | 16.53 | -0.91 | -5.89 | 0 | 0 |
| 2025/10/07 | 86.9 | +0.4 | +0.46 | 14,392 | 125,610.18 | 2,640 | 18.34 | 22,959 | 18.28 | 23,116.71 | 18.4 | +157.71 | +597.39 | 0 | 0 |
| 2025/10/03 | 86.5 | -0.9 | -1.03 | 10,969 | 95,305.09 | 1,432 | 13.05 | 12,443.9 | 13.06 | 12,458.19 | 13.07 | +14.29 | +99.79 | 0 | 0 |
| 2025/10/02 | 87.4 | +0 | +0 | 6,717 | 58,953.21 | 1,769 | 26.34 | 15,509.79 | 26.31 | 15,530.85 | 26.34 | +21.06 | +119.05 | 0 | 0 |
| 2025/10/01 | 87.4 | -0.9 | -1.02 | 14,510 | 127,651.54 | 4,030 | 27.77 | 35,487.99 | 27.8 | 35,441.93 | 27.76 | -46.06 | -114.29 | 0 | 0 |
| 2025/09/30 | 88.3 | +1.8 | +2.08 | 19,924 | 175,134.36 | 3,157 | 15.85 | 27,639.73 | 15.78 | 27,718.69 | 15.83 | +78.96 | +250.11 | 0 | 0 |
| 2025/09/26 | 86.5 | +0.5 | +0.58 | 16,153 | 139,366.59 | 3,059 | 18.94 | 26,358.33 | 18.91 | 26,443.64 | 18.97 | +85.31 | +278.88 | 0 | 0 |
| 2025/09/25 | 86 | -3 | -0.96 | 21,160 | 182,834.39 | 752 | 3.55 | 6,525.93 | 3.57 | 6,513.84 | 3.56 | -12.09 | -160.77 | 3 | 0.01 |
| 2025/09/24 | 89 | +0.6 | +0.68 | 20,703 | 184,552.87 | 3,352 | 16.19 | 29,871.41 | 16.19 | 29,893.84 | 16.2 | +22.43 | +66.92 | 0 | 0 |
| 2025/09/23 | 88.4 | -0.2 | -0.23 | 13,762 | 122,290.94 | 2,189 | 15.91 | 19,427.85 | 15.89 | 19,450.04 | 15.9 | +22.19 | +101.37 | 0 | 0 |
| 2025/09/22 | 88.6 | +0.8 | +0.91 | 16,189 | 143,653.1 | 1,563 | 9.65 | 13,867.4 | 9.65 | 13,874.42 | 9.66 | +7.02 | +44.91 | 0 | 0 |
| 2025/09/19 | 87.8 | -0.5 | -0.57 | 23,752 | 208,339.5 | 4,734 | 19.93 | 41,501.49 | 19.92 | 41,535.73 | 19.94 | +34.24 | +72.33 | 0 | 0 |
| 2025/09/18 | 88.3 | -0.4 | -0.45 | 14,663 | 129,540.8 | 2,446 | 16.68 | 21,579.27 | 16.66 | 21,626.5 | 16.69 | +47.23 | +193.09 | 0 | 0 |
| 2025/09/17 | 88.7 | -0.1 | -0.11 | 15,563 | 138,132.87 | 2,282 | 14.66 | 20,203.1 | 14.63 | 20,276.02 | 14.68 | +72.92 | +319.54 | 0 | 0 |
| 2025/09/16 | 88.8 | +0 | +0 | 16,072 | 143,260.02 | 1,464 | 9.11 | 13,046.98 | 9.11 | 13,057.91 | 9.11 | +10.93 | +74.66 | 0 | 0 |
| 2025/09/15 | 88.8 | +0.3 | +0.34 | 17,298 | 154,261.91 | 3,092 | 17.88 | 27,542.23 | 17.85 | 27,557.48 | 17.86 | +15.25 | +49.32 | 2 | 0.01 |
| 2025/09/12 | 88.5 | +1.6 | +1.84 | 18,538 | 163,501 | 1,676 | 9.04 | 14,729.2 | 9.01 | 14,783.09 | 9.04 | +53.89 | +321.54 | 0 | 0 |
| 2025/09/11 | 86.9 | -0.7 | -0.8 | 17,028 | 148,478.9 | 3,683 | 21.63 | 32,132.38 | 21.64 | 32,169.54 | 21.67 | +37.16 | +100.9 | 0 | 0 |
| 2025/09/10 | 87.6 | +1.2 | +1.39 | 14,636 | 127,608.21 | 2,775 | 18.96 | 24,133.12 | 18.91 | 24,206.18 | 18.97 | +73.06 | +263.28 | 0 | 0 |
| 2025/09/09 | 86.4 | +0.4 | +0.47 | 12,258 | 105,862.85 | 1,144 | 9.33 | 9,871.95 | 9.33 | 9,899.71 | 9.35 | +27.76 | +242.66 | 0 | 0 |
| 2025/09/08 | 86 | -1 | -1.15 | 15,189 | 131,074.61 | 861 | 5.67 | 7,422.27 | 5.66 | 7,442.7 | 5.68 | +20.43 | +237.28 | 0 | 0 |
| 2025/09/05 | 87 | +0.5 | +0.58 | 8,851 | 76,795.51 | 1,385 | 15.65 | 12,002.66 | 15.63 | 12,034.53 | 15.67 | +31.87 | +230.11 | 0 | 0 |
| 2025/09/04 | 86.5 | +0.5 | +0.58 | 10,784 | 93,527.41 | 1,165 | 10.8 | 10,072.53 | 10.77 | 10,087.97 | 10.79 | +15.44 | +132.53 | 0 | 0 |
| 2025/09/03 | 86 | -0.8 | -0.92 | 11,769 | 101,409.81 | 2,277 | 19.35 | 19,610.67 | 19.34 | 19,626.8 | 19.35 | +16.13 | +70.84 | 2 | 0.02 |
| 2025/09/02 | 86.8 | +2.3 | +2.72 | 18,871 | 163,024.65 | 4,321 | 22.9 | 37,129.4 | 22.78 | 37,408.02 | 22.95 | +278.62 | +644.8 | 0 | 0 |
| 2025/09/01 | 84.5 | +0.6 | +0.72 | 11,138 | 94,317.19 | 1,772 | 15.91 | 14,986.97 | 15.89 | 14,999.5 | 15.9 | +12.53 | +70.71 | 0 | 0 |
| 2025/08/29 | 83.9 | -1.3 | -1.53 | 24,498 | 207,126.27 | 2,864 | 11.69 | 24,255.42 | 11.71 | 24,262.23 | 11.71 | +6.81 | +23.78 | 0 | 0 |
| 2025/08/28 | 85.2 | -0.5 | -0.58 | 19,514 | 166,930.91 | 4,083 | 20.92 | 34,929.08 | 20.92 | 34,925.8 | 20.92 | -3.28 | -8.03 | 0 | 0 |
| 2025/08/27 | 85.7 | -1.4 | -1.61 | 26,920 | 232,196.95 | 4,139 | 15.38 | 35,668.08 | 15.36 | 35,824.49 | 15.43 | +156.41 | +377.89 | 0 | 0 |
| 2025/08/26 | 87.1 | -2.5 | -2.79 | 34,254 | 300,373.2 | 3,685 | 10.76 | 32,364.21 | 10.77 | 32,391.53 | 10.78 | +27.32 | +74.14 | 0 | 0 |
| 2025/08/25 | 89.6 | +1.7 | +1.93 | 22,903 | 204,416.36 | 3,322 | 14.5 | 29,539.3 | 14.45 | 29,674.67 | 14.52 | +135.37 | +407.5 | 0 | 0 |
| 2025/08/22 | 87.9 | -0.4 | -0.45 | 12,369 | 108,866.29 | 2,148 | 17.37 | 18,887.42 | 17.35 | 18,916.16 | 17.38 | +28.74 | +133.8 | 0 | 0 |
| 2025/08/21 | 88.3 | +1.4 | +1.61 | 13,656 | 120,329.94 | 2,417 | 17.7 | 21,258.02 | 17.67 | 21,290.89 | 17.69 | +32.87 | +136 | 0 | 0 |
| 2025/08/20 | 86.9 | -1.2 | -1.36 | 22,023 | 192,107.13 | 5,858 | 26.6 | 51,089.53 | 26.59 | 51,184 | 26.64 | +94.47 | +161.27 | 0 | 0 |
| 2025/08/19 | 88.1 | -0.9 | -1.01 | 16,399 | 144,794.99 | 3,496 | 21.32 | 30,871.33 | 21.32 | 30,887.99 | 21.33 | +16.66 | +47.65 | 0 | 0 |
| 2025/08/18 | 89 | +0.2 | +0.23 | 15,841 | 140,663.87 | 1,501 | 9.48 | 13,295.6 | 9.45 | 13,323.88 | 9.47 | +28.28 | +188.41 | 0 | 0 |
| 2025/08/15 | 88.8 | +0 | +0 | 12,977 | 114,911.69 | 2,159 | 16.64 | 19,077.6 | 16.6 | 19,137.37 | 16.65 | +59.77 | +276.84 | 0 | 0 |
| 2025/08/14 | 88.8 | +1.4 | +1.6 | 21,990 | 194,320.78 | 2,000 | 9.1 | 17,574.63 | 9.04 | 17,711.13 | 9.11 | +136.5 | +682.5 | 0 | 0 |
| 2025/08/13 | 87.4 | +0.7 | +0.81 | 23,310 | 199,003.44 | 1,761 | 7.55 | 15,354.35 | 7.72 | 15,369.41 | 7.72 | +15.06 | +85.52 | 0 | 0 |
| 2025/08/12 | 86.7 | +0.5 | +0.58 | 16,039 | 139,045.89 | 2,532 | 15.79 | 21,912.74 | 15.76 | 21,941.28 | 15.78 | +28.54 | +112.72 | 0 | 0 |
| 2025/08/11 | 86.2 | +1 | +1.17 | 11,158 | 95,845.09 | 851 | 7.63 | 7,273.27 | 7.59 | 7,305.36 | 7.62 | +32.09 | +377.09 | 0 | 0 |
| 2025/08/08 | 85.2 | +0.4 | +0.47 | 9,740 | 82,692.55 | 1,295 | 13.3 | 10,967.05 | 13.26 | 11,008.21 | 13.31 | +41.16 | +317.84 | 0 | 0 |
| 2025/08/07 | 84.8 | +0.4 | +0.47 | 12,717 | 108,151.9 | 1,765 | 13.88 | 14,985.29 | 13.86 | 15,013.28 | 13.88 | +27.99 | +158.58 | 0 | 0 |
| 2025/08/06 | 84.4 | +0.4 | +0.48 | 13,997 | 117,913.97 | 2,546 | 18.19 | 21,372.58 | 18.13 | 21,452.29 | 18.19 | +79.71 | +313.08 | 1 | 0.01 |
| 2025/08/05 | 84 | +0 | +0 | 12,559 | 105,455.65 | 1,396 | 11.12 | 11,698.63 | 11.09 | 11,727.31 | 11.12 | +28.68 | +205.44 | 0 | 0 |
| 2025/08/04 | 84 | +1.4 | +1.69 | 14,647 | 122,268.08 | 1,589 | 10.85 | 13,193.85 | 10.79 | 13,271.07 | 10.85 | +77.22 | +485.97 | 0 | 0 |
| 2025/08/01 | 82.6 | +0.2 | +0.24 | 11,198 | 92,291.29 | 2,746 | 24.52 | 22,559.36 | 24.44 | 22,646.74 | 24.54 | +87.38 | +318.21 | 2 | 0.02 |
| 2025/07/31 | 82.4 | -0.2 | -0.24 | 16,033 | 131,738.19 | 3,028 | 18.89 | 24,849.99 | 18.86 | 24,913.41 | 18.91 | +63.42 | +209.45 | 3 | 0.02 |
| 2025/07/30 | 82.6 | +0.6 | +0.73 | 10,514 | 86,872.1 | 1,726 | 16.42 | 14,247.81 | 16.4 | 14,275.77 | 16.43 | +27.96 | +161.99 | 0 | 0 |
| 2025/07/29 | 82 | -0.8 | -0.97 | 14,626 | 120,257.25 | 1,628 | 11.13 | 13,394.98 | 11.14 | 13,415.23 | 11.16 | +20.25 | +124.39 | 0 | 0 |
| 2025/07/28 | 82.8 | -0.6 | -0.72 | 11,493 | 95,394.33 | 1,315 | 11.44 | 10,910.52 | 11.44 | 10,933.57 | 11.46 | +23.05 | +175.29 | 0 | 0 |
| 2025/07/25 | 83.4 | -0.2 | -0.24 | 8,281 | 68,947.47 | 1,479 | 17.86 | 12,298.12 | 17.84 | 12,318.65 | 17.87 | +20.53 | +138.81 | 0 | 0 |
| 2025/07/24 | 83.6 | -0.2 | -0.24 | 8,413 | 70,217.76 | 1,490 | 17.71 | 12,425.39 | 17.7 | 12,443.99 | 17.72 | +18.6 | +124.83 | 0 | 0 |
| 2025/07/23 | 83.8 | +1.3 | +1.58 | 15,157 | 126,352.06 | 2,135 | 14.09 | 17,743.12 | 14.04 | 17,823.54 | 14.11 | +80.42 | +376.67 | 0 | 0 |
| 2025/07/22 | 82.5 | -0.6 | -0.72 | 11,917 | 98,648.56 | 1,000 | 8.39 | 8,264.46 | 8.38 | 8,298.94 | 8.41 | +34.48 | +344.8 | 0 | 0 |
| 2025/07/21 | 83.1 | -0.6 | -0.72 | 12,380 | 103,422.31 | 1,001 | 8.09 | 8,362.75 | 8.09 | 8,378.49 | 8.1 | +15.74 | +157.24 | 0 | 0 |
| 2025/07/18 | 83.7 | -0.4 | -0.48 | 19,952 | 166,867.11 | 3,670 | 18.39 | 30,669.11 | 18.38 | 30,709.46 | 18.4 | +40.35 | +109.95 | 7 | 0.04 |
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。
