2881
81.9
TWD+0.40 (0.49%)
2025.05.22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(2025/05/22) 當沖狀況。整體成交張數為8,054張，佔整體市場成交張數的30.75%。當日現股當沖之總損益為+173萬元、每張平均損益則為+215元。
開盤價
80.5
收盤價
81.9
當日範圍
80.2 - 82.1
成交張數
26,189
開盤價(昨)
80.5
收盤價(昨)
81.5
昨日範圍
80.4 - 81.8
成交張數(昨)
31,152
成交金額
21.36億
成交金額(昨)
25.36億
52週範圍
71.9 - 94.3
發行股數
137億
市值
1兆
現股當沖－歷史逐日資訊
開盤價
80.5
收盤價
81.9
成交張數
26,189
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 | 81.9 | +0.4 | +0.49 | 26,189 | 213,593.32 | 8,054 | 30.75 | 65,531.06 | 30.68 | 65,704.11 | 30.76 | +173.05 | +214.86 | 0 | 0 |
| 2025/05/21 | 81.5 | +0.8 | +0.99 | 31,152 | 253,596.31 | 6,495 | 20.85 | 52,729.34 | 20.79 | 52,859.71 | 20.84 | +130.37 | +200.72 | 0 | 0 |
| 2025/05/20 | 80.7 | +0.9 | +1.13 | 15,988 | 128,842.42 | 2,995 | 18.73 | 24,121.3 | 18.72 | 24,146.76 | 18.74 | +25.46 | +85.01 | 1 | 0.01 |
| 2025/05/19 | 79.8 | -2.1 | -2.56 | 29,642 | 237,754.76 | 5,499 | 18.55 | 44,104.72 | 18.55 | 44,208.61 | 18.59 | +103.89 | +188.93 | 0 | 0 |
| 2025/05/16 | 81.9 | +1.4 | +1.74 | 32,888 | 267,255.79 | 10,155 | 30.88 | 82,343.2 | 30.81 | 82,598.34 | 30.91 | +255.14 | +251.25 | 1 | 0 |
| 2025/05/15 | 80.5 | +0.5 | +0.62 | 36,836 | 294,802.98 | 9,252 | 25.12 | 73,919.45 | 25.07 | 74,103.45 | 25.14 | +184 | +198.88 | 5 | 0.01 |
| 2025/05/14 | 80 | +1 | +1.27 | 43,730 | 348,736.5 | 6,862 | 15.69 | 54,620.85 | 15.66 | 54,725.17 | 15.69 | +104.32 | +152.03 | 3 | 0.01 |
| 2025/05/13 | 79 | +0.9 | +1.15 | 38,567 | 305,033.16 | 8,866 | 22.99 | 70,082.43 | 22.98 | 70,114.1 | 22.99 | +31.67 | +35.72 | 6 | 0.02 |
| 2025/05/12 | 78.1 | +0.7 | +0.9 | 20,699 | 161,602.93 | 3,953 | 19.1 | 30,848.07 | 19.09 | 30,853.28 | 19.09 | +5.21 | +13.18 | 0 | 0 |
| 2025/05/09 | 77.4 | -0.7 | -0.9 | 44,738 | 345,175.92 | 10,223 | 22.85 | 78,796.15 | 22.83 | 78,938.32 | 22.87 | +142.17 | +139.07 | 5 | 0.01 |
| 2025/05/08 | 78.1 | +0.1 | +0.13 | 26,533 | 207,749.86 | 2,853 | 10.75 | 22,337.31 | 10.75 | 22,353.07 | 10.76 | +15.76 | +55.24 | 24 | 0.09 |
| 2025/05/07 | 78 | -1 | -1.27 | 53,335 | 416,518.53 | 11,444 | 21.46 | 89,411.52 | 21.47 | 89,538.44 | 21.5 | +126.92 | +110.91 | 100 | 0.19 |
| 2025/05/06 | 79 | -1 | -1.25 | 60,319 | 475,909.32 | 10,203 | 16.92 | 80,367.35 | 16.89 | 80,457.15 | 16.91 | +89.8 | +88.01 | 16 | 0.03 |
| 2025/05/05 | 80 | -5 | -5.88 | 70,400 | 561,938.86 | 20,960 | 29.77 | 167,334.47 | 29.78 | 167,413.92 | 29.79 | +79.45 | +37.91 | 35 | 0.05 |
| 2025/05/02 | 85 | +0.7 | +0.83 | 22,993 | 194,477.98 | 4,917 | 21.38 | 41,496.55 | 21.34 | 41,591.81 | 21.39 | +95.26 | +193.74 | 0 | 0 |
| 2025/04/30 | 84.3 | +2.9 | +3.56 | 42,914 | 362,494.01 | 9,867 | 22.99 | 82,972.16 | 22.89 | 83,472.34 | 23.03 | +500.18 | +506.92 | 127 | 0.3 |
| 2025/04/29 | 81.4 | +2.2 | +2.78 | 21,402 | 173,310.99 | 3,456 | 16.15 | 27,819.46 | 16.05 | 27,979.42 | 16.14 | +159.96 | +462.85 | 0 | 0 |
| 2025/04/28 | 79.2 | -0.2 | -0.25 | 17,163 | 136,478.24 | 2,308 | 13.45 | 18,357.5 | 13.45 | 18,371.94 | 13.46 | +14.44 | +62.56 | 0 | 0 |
| 2025/04/25 | 79.4 | +1.1 | +1.4 | 13,917 | 110,356.14 | 1,452 | 10.43 | 11,499.58 | 10.42 | 11,510.7 | 10.43 | +11.12 | +76.58 | 0 | 0 |
| 2025/04/24 | 78.3 | -1 | -1.26 | 16,088 | 126,446.93 | 2,897 | 18.01 | 22,755.95 | 18 | 22,830.42 | 18.06 | +74.47 | +257.06 | 0 | 0 |
| 2025/04/23 | 79.3 | +2 | +2.59 | 15,368 | 120,706.43 | 3,665 | 23.85 | 28,695.94 | 23.77 | 28,829.81 | 23.88 | +133.87 | +365.27 | 0 | 0 |
| 2025/04/22 | 77.3 | -1.7 | -2.15 | 16,318 | 127,405.61 | 2,599 | 15.93 | 20,137.04 | 15.81 | 20,173.1 | 15.83 | +36.06 | +138.75 | 0 | 0 |
| 2025/04/21 | 79 | -0.5 | -0.63 | 7,930 | 62,705.47 | 1,974 | 24.89 | 15,600.56 | 24.88 | 15,607.68 | 24.89 | +7.12 | +36.07 | 0 | 0 |
| 2025/04/18 | 79.5 | -0.1 | -0.13 | 8,832 | 70,450.36 | 2,025 | 22.93 | 16,122.38 | 22.88 | 16,179.69 | 22.97 | +57.31 | +283.01 | 0 | 0 |
| 2025/04/17 | 79.6 | -0.5 | -0.62 | 12,728 | 101,625.45 | 3,135 | 24.63 | 25,025.42 | 24.63 | 25,036.75 | 24.64 | +11.33 | +36.14 | 1 | 0.01 |
| 2025/04/16 | 80.1 | -2.4 | -2.91 | 24,003 | 193,456.07 | 4,854 | 20.22 | 39,079.57 | 20.2 | 39,239.03 | 20.28 | +159.46 | +328.51 | 0 | 0 |
| 2025/04/15 | 82.5 | +1.6 | +1.98 | 14,647 | 120,713.67 | 3,206 | 21.89 | 26,301.44 | 21.79 | 26,430.46 | 21.9 | +129.02 | +402.43 | 0 | 0 |
| 2025/04/14 | 80.9 | +0.5 | +0.62 | 24,336 | 197,978.63 | 5,284 | 21.71 | 43,020.18 | 21.73 | 43,046 | 21.74 | +25.82 | +48.86 | 95 | 0.39 |
| 2025/04/11 | 80.4 | +1.1 | +1.39 | 29,271 | 232,100.71 | 6,578 | 22.47 | 51,824.92 | 22.33 | 52,344.49 | 22.55 | +519.57 | +789.86 | 9 | 0.03 |
| 2025/04/10 | 79.3 | +7.2 | +9.99 | 9,963 | 79,006.28 | 616 | 6.18 | 4,884.88 | 6.18 | 4,884.88 | 6.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 72.1 | -5.8 | -7.45 | 46,883 | 353,607.32 | 10,124 | 21.59 | 76,606.81 | 21.66 | 75,803.95 | 21.44 | -802.86 | -793.03 | 0 | 0 |
| 2025/04/08 | 77.9 | -1 | -1.27 | 58,654 | 449,748.45 | 16,992 | 28.97 | 129,727.5 | 28.84 | 131,095.48 | 29.15 | +1,367.98 | +805.07 | 0 | 0 |
| 2025/04/07 | 78.9 | -8.7 | -9.93 | 10,575 | 83,432.99 | 37 | 0.35 | 291.93 | 0.35 | 291.93 | 0.35 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 87.6 | +0.2 | +0.23 | 9,093 | 79,606.01 | 1,839 | 20.22 | 16,073.72 | 20.19 | 16,119.2 | 20.25 | +45.48 | +247.31 | 0 | 0 |
| 2025/04/01 | 87.4 | +2.1 | +2.46 | 16,518 | 143,673.81 | 3,541 | 21.44 | 30,672.6 | 21.35 | 30,816.01 | 21.45 | +143.41 | +405 | 0 | 0 |
| 2025/03/31 | 85.3 | -2.9 | -3.29 | 31,811 | 273,725.69 | 7,003 | 22.01 | 60,087.15 | 21.95 | 60,508.56 | 22.11 | +421.41 | +601.76 | 3 | 0.01 |
| 2025/03/28 | 88.2 | -1.7 | -1.89 | 17,636 | 156,497.36 | 2,390 | 13.55 | 21,144.4 | 13.51 | 21,196.74 | 13.54 | +52.34 | +219 | 1 | 0.01 |
| 2025/03/27 | 89.9 | +0 | +0 | 10,663 | 95,531.19 | 1,121 | 10.51 | 10,043.96 | 10.51 | 10,042.43 | 10.51 | -1.53 | -13.65 | 0 | 0 |
| 2025/03/26 | 89.9 | +0.2 | +0.22 | 6,046 | 54,302.98 | 539 | 8.91 | 4,839.78 | 8.91 | 4,840.11 | 8.91 | +0.33 | +6.12 | 0 | 0 |
| 2025/03/25 | 89.7 | +0.7 | +0.79 | 8,472 | 75,955 | 1,411 | 16.65 | 12,648.84 | 16.65 | 12,652.97 | 16.66 | +4.13 | +29.27 | 2 | 0.02 |
| 2025/03/24 | 89 | +0 | +0 | 7,750 | 69,448.82 | 898 | 11.59 | 8,014.06 | 11.54 | 8,011.07 | 11.54 | -2.99 | -33.3 | 0 | 0 |
| 2025/03/21 | 89 | -0.9 | -1 | 14,856 | 132,585.54 | 2,400 | 16.16 | 21,384.86 | 16.13 | 21,491.53 | 16.21 | +106.67 | +444.46 | 0 | 0 |
| 2025/03/20 | 89.9 | +0.9 | +1.01 | 9,852 | 88,656.08 | 1,921 | 19.5 | 17,276.53 | 19.49 | 17,288.06 | 19.5 | +11.53 | +60.02 | 0 | 0 |
| 2025/03/19 | 89 | -1.4 | -1.55 | 15,977 | 142,907.49 | 1,931 | 12.09 | 17,294.79 | 12.1 | 17,299.65 | 12.11 | +4.86 | +25.17 | 0 | 0 |
| 2025/03/18 | 90.4 | +0.4 | +0.44 | 21,386 | 193,076.8 | 4,156 | 19.43 | 37,560.95 | 19.45 | 37,600.13 | 19.47 | +39.18 | +94.27 | 0 | 0 |
| 2025/03/17 | 90 | +1.8 | +2.04 | 19,878 | 178,645.36 | 2,971 | 14.95 | 26,612.82 | 14.9 | 26,725.64 | 14.96 | +112.82 | +379.74 | 0 | 0 |
| 2025/03/14 | 88.2 | -0.8 | -0.9 | 23,407 | 207,419 | 3,559 | 15.21 | 31,585.73 | 15.23 | 31,593.24 | 15.23 | +7.51 | +21.1 | 3 | 0.01 |
| 2025/03/13 | 89 | -0.5 | -0.56 | 14,907 | 133,472.67 | 2,672 | 17.92 | 23,944.48 | 17.94 | 23,980.35 | 17.97 | +35.87 | +134.24 | 0 | 0 |
| 2025/03/12 | 89.5 | -0.2 | -0.22 | 18,222 | 163,543.07 | 2,897 | 15.9 | 25,992.98 | 15.89 | 26,008.08 | 15.9 | +15.1 | +52.12 | 2 | 0.01 |
| 2025/03/11 | 89.7 | -1 | -1.1 | 35,973 | 321,641 | 6,027 | 16.75 | 53,913.39 | 16.76 | 54,016.14 | 16.79 | +102.75 | +170.48 | 12 | 0.03 |
| 2025/03/10 | 90.7 | -0.2 | -0.22 | 13,920 | 126,500.85 | 2,555 | 18.36 | 23,225.21 | 18.36 | 23,224.54 | 18.36 | -0.67 | -2.62 | 0 | 0 |
| 2025/03/07 | 90.9 | -1.6 | -1.73 | 20,766 | 189,247.79 | 1,128 | 5.43 | 10,284.95 | 5.43 | 10,311.32 | 5.45 | +26.37 | +233.78 | 1 | 0 |
| 2025/03/06 | 92.5 | +0.7 | +0.76 | 6,447 | 59,521.08 | 1,198 | 18.58 | 11,049.07 | 18.56 | 11,056.67 | 18.58 | +7.6 | +63.44 | 0 | 0 |
| 2025/03/05 | 91.8 | +0.6 | +0.66 | 10,745 | 98,764.24 | 1,275 | 11.87 | 11,697.48 | 11.84 | 11,703.45 | 11.85 | +5.97 | +46.82 | 0 | 0 |
| 2025/03/04 | 91.2 | -1.6 | -1.72 | 22,723 | 207,477.64 | 3,718 | 16.36 | 33,943.15 | 16.36 | 34,021.34 | 16.4 | +78.19 | +210.3 | 0 | 0 |
| 2025/03/03 | 92.8 | +0.5 | +0.54 | 14,952 | 137,952.24 | 3,870 | 25.88 | 35,677.96 | 25.86 | 35,710.95 | 25.89 | +32.99 | +85.25 | 1 | 0.01 |
| 2025/02/27 | 92.3 | -0.5 | -0.54 | 30,059 | 277,706.05 | 1,710 | 5.69 | 15,798.69 | 5.69 | 15,833.2 | 5.7 | +34.51 | +201.81 | 0 | 0 |
| 2025/02/26 | 92.8 | +1.1 | +1.2 | 13,903 | 128,388.23 | 3,120 | 22.44 | 28,723.45 | 22.37 | 28,843.73 | 22.47 | +120.28 | +385.51 | 0 | 0 |
| 2025/02/25 | 91.7 | +0.1 | +0.11 | 9,786 | 89,744.11 | 1,743 | 17.81 | 15,971.96 | 17.8 | 15,965.66 | 17.79 | -6.3 | -36.14 | 0 | 0 |
| 2025/02/24 | 91.6 | -1 | -1.08 | 18,277 | 167,792.62 | 1,333 | 7.29 | 12,251.16 | 7.3 | 12,258.68 | 7.31 | +7.52 | +56.41 | 0 | 0 |
| 2025/02/21 | 92.6 | +0.6 | +0.65 | 8,223 | 75,968.81 | 1,583 | 19.25 | 14,612.42 | 19.23 | 14,634.62 | 19.26 | +22.2 | +140.24 | 0 | 0 |
| 2025/02/20 | 92 | -0.4 | -0.43 | 14,752 | 136,051.34 | 1,352 | 9.16 | 12,474.41 | 9.17 | 12,492.49 | 9.18 | +18.08 | +133.73 | 0 | 0 |
| 2025/02/19 | 92.4 | -1.9 | -2.01 | 25,986 | 241,343.06 | 2,514 | 9.67 | 23,343.94 | 9.67 | 23,411.58 | 9.7 | +67.64 | +269.05 | 2 | 0.01 |
| 2025/02/18 | 94.3 | +0.3 | +0.32 | 8,577 | 80,691.79 | 1,130 | 13.18 | 10,619.03 | 13.16 | 10,637.39 | 13.18 | +18.36 | +162.48 | 0 | 0 |
| 2025/02/17 | 94 | +0.9 | +0.97 | 10,263 | 96,513.86 | 1,167 | 11.37 | 10,961.23 | 11.36 | 10,967.18 | 11.36 | +5.95 | +50.99 | 0 | 0 |
| 2025/02/14 | 93.1 | -0.3 | -0.32 | 9,149 | 85,339.69 | 848 | 9.27 | 7,905.38 | 9.26 | 7,915.32 | 9.28 | +9.94 | +117.22 | 0 | 0 |
| 2025/02/13 | 93.4 | +0 | +0 | 11,213 | 104,554.43 | 1,741 | 15.53 | 16,195.53 | 15.49 | 16,263.02 | 15.55 | +67.49 | +387.65 | 0 | 0 |
| 2025/02/12 | 93.4 | -0.4 | -0.43 | 9,178 | 85,837.3 | 1,007 | 10.97 | 9,409.69 | 10.96 | 9,426.27 | 10.98 | +16.58 | +164.65 | 0 | 0 |
| 2025/02/11 | 93.8 | +0.4 | +0.43 | 15,061 | 141,770.54 | 2,890 | 19.19 | 27,140.73 | 19.14 | 27,127.99 | 19.14 | -12.74 | -44.08 | 0 | 0 |
| 2025/02/10 | 93.4 | +1.1 | +1.19 | 17,677 | 164,568.02 | 2,907 | 16.45 | 27,013.7 | 16.41 | 27,077.92 | 16.45 | +64.22 | +220.92 | 2 | 0.01 |
| 2025/02/07 | 92.3 | -0.7 | -0.75 | 8,359 | 77,243.33 | 1,127 | 13.48 | 10,417.1 | 13.49 | 10,429.97 | 13.5 | +12.87 | +114.2 | 0 | 0 |
| 2025/02/06 | 93 | +1.2 | +1.31 | 16,749 | 154,862.18 | 1,999 | 11.94 | 18,413.62 | 11.89 | 18,454.79 | 11.92 | +41.17 | +205.95 | 0 | 0 |
| 2025/02/05 | 91.8 | +1.5 | +1.66 | 11,198 | 102,656.84 | 1,962 | 17.52 | 17,979.78 | 17.51 | 17,982.97 | 17.52 | +3.19 | +16.26 | 0 | 0 |
| 2025/02/04 | 90.3 | -1.1 | -1.2 | 14,586 | 132,676.51 | 3,960 | 27.15 | 36,158.55 | 27.25 | 36,115.65 | 27.22 | -42.9 | -108.33 | 1 | 0.01 |
| 2025/02/03 | 91.4 | -1.4 | -1.51 | 19,253 | 176,227.29 | 4,470 | 23.22 | 40,763.45 | 23.13 | 40,813.99 | 23.16 | +50.54 | +113.06 | 0 | 0 |
| 2025/01/22 | 92.8 | +1.3 | +1.42 | 25,150 | 233,116.32 | 3,584 | 14.25 | 33,145.09 | 14.22 | 33,230.23 | 14.25 | +85.14 | +237.56 | 5 | 0.02 |
| 2025/01/21 | 91.5 | +1 | +1.1 | 13,659 | 125,208.97 | 1,469 | 10.76 | 13,416.77 | 10.72 | 13,446.57 | 10.74 | +29.8 | +202.86 | 0 | 0 |
| 2025/01/20 | 90.5 | -0.5 | -0.55 | 6,805 | 61,882.63 | 1,313 | 19.29 | 11,935.51 | 19.29 | 11,971.05 | 19.34 | +35.54 | +270.68 | 0 | 0 |
| 2025/01/17 | 91 | -0.6 | -0.66 | 6,806 | 61,969.05 | 1,174 | 17.25 | 10,689.99 | 17.25 | 10,690.91 | 17.25 | +0.92 | +7.84 | 3 | 0.04 |
| 2025/01/16 | 91.6 | +1.2 | +1.33 | 13,355 | 122,280.46 | 1,890 | 14.15 | 17,303.27 | 14.15 | 17,305.41 | 14.15 | +2.14 | +11.32 | 0 | 0 |
| 2025/01/15 | 90.4 | -0.4 | -0.44 | 9,615 | 87,820.16 | 2,233 | 23.23 | 20,323.73 | 23.14 | 20,336.5 | 23.16 | +12.77 | +57.19 | 0 | 0 |
| 2025/01/14 | 90.8 | +1 | +1.11 | 14,925 | 135,559.44 | 1,778 | 11.91 | 16,086.55 | 11.87 | 16,153.87 | 11.92 | +67.32 | +378.63 | 0 | 0 |
| 2025/01/13 | 89.8 | -0.1 | -0.11 | 22,000 | 197,706.64 | 5,303 | 24.1 | 47,648.07 | 24.1 | 47,758.82 | 24.16 | +110.75 | +208.84 | 31 | 0.14 |
| 2025/01/10 | 89.9 | -1.2 | -1.32 | 25,543 | 230,190.52 | 4,683 | 18.33 | 42,196.92 | 18.33 | 42,369.99 | 18.41 | +173.07 | +369.57 | 3 | 0.01 |
| 2025/01/09 | 91.1 | +0 | +0 | 12,726 | 116,589.77 | 2,881 | 22.64 | 26,348.45 | 22.6 | 26,411.95 | 22.65 | +63.5 | +220.41 | 0 | 0 |
| 2025/01/08 | 91.1 | -0.8 | -0.87 | 7,416 | 67,750.5 | 372 | 5.02 | 3,402.18 | 5.02 | 3,401.39 | 5.02 | -0.79 | -21.24 | 0 | 0 |
| 2025/01/07 | 91.9 | +0 | +0 | 10,499 | 96,317.5 | 1,913 | 18.22 | 17,543.77 | 18.21 | 17,572.29 | 18.24 | +28.52 | +149.09 | 1 | 0.01 |
| 2025/01/06 | 91.9 | +0.8 | +0.88 | 11,045 | 101,409.73 | 1,206 | 10.92 | 11,053.03 | 10.9 | 11,069.82 | 10.92 | +16.79 | +139.22 | 1 | 0.01 |
| 2025/01/03 | 91.1 | +0.4 | +0.44 | 5,941 | 54,080.7 | 633 | 10.65 | 5,758.01 | 10.65 | 5,763.79 | 10.66 | +5.78 | +91.31 | 1 | 0.02 |
| 2025/01/02 | 90.7 | +0.4 | +0.44 | 11,315 | 102,120.64 | 2,205 | 19.49 | 19,900.5 | 19.49 | 19,923.05 | 19.51 | +22.55 | +102.27 | 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。
