3623
18.1
TWD+0.10 (0.56%)
2025.07.17收盤
富晶通－現股當沖
富晶通最新現股當沖狀況
整理富晶通最新(2025/07/16) 當沖狀況。整體成交張數為2張，佔整體市場成交張數的8.33%。當日現股當沖之總損益為+200元、每張平均損益則為+100元。
開盤價
18
收盤價
18.1
當日範圍
17.8 - 18.1
成交張數
8
開盤價(昨)
17.8
收盤價(昨)
18
昨日範圍
17.8 - 18.05
成交張數(昨)
24
成交金額
14.34萬
成交金額(昨)
42.84萬
52週範圍
14.6 - 33.85
發行股數
2919萬
市值
5億
現股當沖－歷史逐日資訊
開盤價
18
收盤價
18.1
成交張數
8
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(%) | ||||||
| 2025/07/17 | 18.1 | +0.1 | +0.56 | 8 | 14.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 18 | +0 | +0 | 24 | 42.84 | 2 | 8.33 | 3.58 | 8.37 | 3.6 | 8.42 | +0.02 | +100 | 0 | 0 |
| 2025/07/15 | 18 | +0.15 | +0.84 | 2 | 3.59 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/14 | 17.85 | -0.5 | -2.72 | 15 | 27.18 | 4 | 26.67 | 7.19 | 26.46 | 7.3 | 26.86 | +0.11 | +275 | 0 | 0 |
| 2025/07/11 | 18.35 | +0.85 | +4.86 | 201 | 374.42 | 78 | 38.81 | 145 | 38.73 | 144.63 | 38.63 | -0.37 | -47.44 | 22 | 10.95 |
| 2025/07/10 | 17.5 | -0.1 | -0.57 | 36 | 62.8 | 14 | 38.89 | 24.47 | 38.96 | 24.6 | 39.17 | +0.13 | +92.86 | 0 | 0 |
| 2025/07/09 | 17.6 | -0.05 | -0.28 | 8 | 14.11 | 3 | 37.5 | 5.33 | 37.81 | 5.32 | 37.67 | -0.02 | -66.67 | 0 | 0 |
| 2025/07/08 | 17.65 | +0 | +0 | 44 | 76.55 | 10 | 22.73 | 17.31 | 22.61 | 17.5 | 22.87 | +0.2 | +195 | 0 | 0 |
| 2025/07/07 | 17.65 | -0.25 | -1.4 | 20 | 35.27 | 10 | 50 | 17.7 | 50.18 | 17.68 | 50.13 | -0.01 | -15 | 0 | 0 |
| 2025/07/04 | 17.9 | +0 | +0 | 27 | 48.47 | 2 | 7.41 | 3.57 | 7.37 | 3.6 | 7.44 | +0.04 | +175 | 0 | 0 |
| 2025/07/03 | 17.9 | -0.05 | -0.28 | 7 | 12.56 | 1 | 14.29 | 1.78 | 14.21 | 1.8 | 14.37 | +0.02 | +200 | 0 | 0 |
| 2025/07/02 | 17.95 | +0 | +0 | 14 | 25.06 | 1 | 7.14 | 1.79 | 7.14 | 1.79 | 7.16 | +0.01 | +50 | 0 | 0 |
| 2025/07/01 | 17.95 | -0.3 | -1.64 | 31 | 55.79 | 1 | 3.23 | 1.8 | 3.23 | 1.8 | 3.23 | +0 | +0 | 0 | 0 |
| 2025/06/30 | 18.25 | -0.1 | -0.54 | 18 | 32.66 | 5 | 27.78 | 9.11 | 27.9 | 9.18 | 28.1 | +0.07 | +130 | 0 | 0 |
| 2025/06/27 | 18.35 | +0.1 | +0.55 | 7 | 12.86 | 3 | 42.86 | 5.54 | 43.04 | 5.53 | 43 | -0.01 | -16.67 | 0 | 0 |
| 2025/06/26 | 18.25 | +0.25 | +1.39 | 10 | 18.2 | 2 | 20 | 3.69 | 20.25 | 3.69 | 20.25 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 18 | +0 | +0 | 12 | 21.64 | 1 | 8.33 | 1.83 | 8.46 | 1.83 | 8.46 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 18 | +0.05 | +0.28 | 34 | 61.55 | 3 | 8.82 | 5.45 | 8.85 | 5.47 | 8.89 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/23 | 17.95 | -0.15 | -0.83 | 21 | 37.68 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 18.1 | +0.05 | +0.28 | 30 | 54.38 | 13 | 43.33 | 23.5 | 43.21 | 23.66 | 43.5 | +0.16 | +123.08 | 0 | 0 |
| 2025/06/19 | 18.05 | -0.15 | -0.82 | 17 | 30.84 | 4 | 23.53 | 7.25 | 23.53 | 7.32 | 23.72 | +0.06 | +150 | 0 | 0 |
| 2025/06/18 | 18.2 | -0.15 | -0.82 | 20 | 36.46 | 2 | 10 | 3.69 | 10.12 | 3.69 | 10.12 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 18.35 | +0.3 | +1.66 | 26 | 47.75 | 4 | 15.38 | 7.33 | 15.35 | 7.36 | 15.41 | +0.03 | +75 | 0 | 0 |
| 2025/06/16 | 18.05 | -0.1 | -0.55 | 11 | 19.91 | 3 | 27.27 | 5.45 | 27.37 | 5.5 | 27.59 | +0.04 | +150 | 0 | 0 |
| 2025/06/13 | 18.15 | -1.15 | -5.96 | 54 | 99.71 | 8 | 14.81 | 14.81 | 14.85 | 14.86 | 14.9 | +0.05 | +62.5 | 0 | 0 |
| 2025/06/12 | 19.3 | -0.65 | -3.26 | 90 | 173.75 | 37 | 41.11 | 71.58 | 41.2 | 71.75 | 41.3 | +0.17 | +45.95 | 0 | 0 |
| 2025/06/11 | 19.95 | +1.1 | +5.84 | 47 | 91.47 | 6 | 12.77 | 11.17 | 12.21 | 11.97 | 13.09 | +0.8 | +1,333.33 | 0 | 0 |
| 2025/06/10 | 18.85 | +0.45 | +2.45 | 68 | 128.83 | 32 | 47.06 | 60.13 | 46.68 | 61.12 | 47.44 | +0.98 | +307.81 | 0 | 0 |
| 2025/06/09 | 18.4 | +0.25 | +1.38 | 27 | 49.47 | 12 | 44.44 | 21.93 | 44.34 | 22.01 | 44.5 | +0.07 | +62.5 | 0 | 0 |
| 2025/06/06 | 18.15 | -0.1 | -0.55 | 31 | 56.45 | 14 | 45.16 | 25.52 | 45.2 | 25.58 | 45.31 | +0.07 | +46.43 | 0 | 0 |
| 2025/06/05 | 18.25 | -0.55 | -2.93 | 40 | 73.57 | 5 | 12.5 | 9.29 | 12.63 | 9.32 | 12.67 | +0.03 | +50 | 0 | 0 |
| 2025/06/04 | 18.8 | +0.25 | +1.35 | 60 | 111.3 | 23 | 38.33 | 42.57 | 38.25 | 42.78 | 38.44 | +0.21 | +93.48 | 0 | 0 |
| 2025/06/03 | 18.55 | +0.2 | +1.09 | 9 | 16.55 | 3 | 33.33 | 5.51 | 33.28 | 5.55 | 33.55 | +0.04 | +150 | 0 | 0 |
| 2025/06/02 | 18.35 | -0.15 | -0.81 | 25 | 46.1 | 3 | 12 | 5.5 | 11.93 | 5.58 | 12.1 | +0.08 | +266.67 | 0 | 0 |
| 2025/05/29 | 18.5 | -0.05 | -0.27 | 16 | 29.66 | 1 | 6.25 | 1.89 | 6.35 | 1.89 | 6.35 | +0 | +0 | 0 | 0 |
| 2025/05/28 | 18.55 | -0.1 | -0.54 | 33 | 60.54 | 6 | 18.18 | 11 | 18.17 | 11.06 | 18.27 | +0.06 | +100 | 0 | 0 |
| 2025/05/27 | 18.65 | +0.1 | +0.54 | 24 | 44.74 | 2 | 8.33 | 3.73 | 8.35 | 3.76 | 8.4 | +0.03 | +125 | 0 | 0 |
| 2025/05/26 | 18.55 | -0.05 | -0.27 | 11 | 20.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/23 | 18.6 | -0.25 | -1.33 | 42 | 78.28 | 8 | 19.05 | 14.92 | 19.06 | 15.02 | 19.18 | +0.1 | +118.75 | 0 | 0 |
| 2025/05/22 | 18.85 | +0 | +0 | 34 | 63.08 | 14 | 41.18 | 25.75 | 40.82 | 26.24 | 41.6 | +0.49 | +350 | 0 | 0 |
| 2025/05/21 | 18.85 | +0 | +0 | 22 | 41.53 | 3 | 13.64 | 5.64 | 13.59 | 5.67 | 13.64 | +0.02 | +66.67 | 0 | 0 |
| 2025/05/20 | 18.85 | -0.45 | -2.33 | 41 | 78.7 | 16 | 39.02 | 30.98 | 39.36 | 30.67 | 38.97 | -0.31 | -193.75 | 0 | 0 |
| 2025/05/19 | 19.3 | +0.35 | +1.85 | 119 | 232.6 | 55 | 46.22 | 106.37 | 45.73 | 108.42 | 46.61 | +2.04 | +371.82 | 0 | 0 |
| 2025/05/16 | 18.95 | +0.2 | +1.07 | 48 | 90.56 | 8 | 16.67 | 15.02 | 16.58 | 15.12 | 16.7 | +0.1 | +131.25 | 0 | 0 |
| 2025/05/15 | 18.75 | -0.25 | -1.32 | 40 | 75.69 | 11 | 27.5 | 20.91 | 27.63 | 20.95 | 27.67 | +0.04 | +31.82 | 0 | 0 |
| 2025/05/14 | 19 | +0.1 | +0.53 | 39 | 73.78 | 15 | 38.46 | 28.31 | 38.37 | 28.57 | 38.73 | +0.27 | +176.67 | 1 | 2.56 |
| 2025/05/13 | 18.9 | -0.1 | -0.53 | 78 | 148.85 | 15 | 19.23 | 28.7 | 19.28 | 28.89 | 19.41 | +0.2 | +130 | 0 | 0 |
| 2025/05/12 | 19 | +0.7 | +3.83 | 104 | 195.05 | 41 | 39.42 | 76.47 | 39.21 | 76.63 | 39.29 | +0.15 | +37.8 | 0 | 0 |
| 2025/05/09 | 18.3 | +0.4 | +2.23 | 21 | 37.79 | 9 | 42.86 | 16.05 | 42.47 | 16.34 | 43.23 | +0.28 | +316.67 | 0 | 0 |
| 2025/05/08 | 17.9 | +0.1 | +0.56 | 37 | 66.7 | 15 | 40.54 | 27.2 | 40.77 | 27.07 | 40.59 | -0.12 | -80 | 0 | 0 |
| 2025/05/07 | 17.8 | +0.2 | +1.14 | 70 | 124.41 | 39 | 55.71 | 69.29 | 55.7 | 69.36 | 55.76 | +0.07 | +19.23 | 0 | 0 |
| 2025/05/06 | 17.6 | +0.1 | +0.57 | 25 | 44.22 | 11 | 44 | 19.5 | 44.1 | 19.5 | 44.1 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 17.5 | -0.15 | -0.85 | 32 | 56.46 | 7 | 21.88 | 12.38 | 21.93 | 12.66 | 22.43 | +0.28 | +407.14 | 0 | 0 |
| 2025/05/02 | 17.65 | +0.3 | +1.73 | 20 | 35.31 | 3 | 15 | 5.24 | 14.82 | 5.28 | 14.94 | +0.04 | +133.33 | 0 | 0 |
| 2025/04/30 | 17.35 | -0.9 | -4.93 | 35 | 61.92 | 5 | 14.29 | 8.82 | 14.25 | 8.68 | 14.02 | -0.14 | -290 | 0 | 0 |
| 2025/04/29 | 18.25 | +0.1 | +0.55 | 30 | 54.88 | 3 | 10 | 5.48 | 9.98 | 5.49 | 10 | +0.01 | +33.33 | 0 | 0 |
| 2025/04/28 | 18.15 | +0.25 | +1.4 | 80 | 148.62 | 35 | 43.75 | 64.97 | 43.71 | 65.08 | 43.79 | +0.12 | +32.86 | 1 | 1.25 |
| 2025/04/25 | 17.9 | +0.15 | +0.85 | 138 | 245.35 | 38 | 27.54 | 67.69 | 27.59 | 67.69 | 27.59 | +0.01 | +1.32 | 0 | 0 |
| 2025/04/24 | 17.75 | +1.05 | +6.29 | 450 | 803.17 | 282 | 62.67 | 501.94 | 62.5 | 505.19 | 62.9 | +3.25 | +115.07 | 1 | 0.22 |
| 2025/04/23 | 16.7 | +0.4 | +2.45 | 104 | 173.94 | 14 | 13.46 | 23.29 | 13.39 | 23.41 | 13.46 | +0.12 | +82.14 | 0 | 0 |
| 2025/04/22 | 16.3 | +0.05 | +0.31 | 51 | 81.8 | 14 | 27.45 | 22.39 | 27.37 | 22.48 | 27.48 | +0.09 | +64.29 | 0 | 0 |
| 2025/04/21 | 16.25 | -0.65 | -3.85 | 72 | 118.22 | 7 | 9.72 | 11.48 | 9.72 | 11.51 | 9.73 | +0.02 | +28.57 | 0 | 0 |
| 2025/04/18 | 16.9 | +0.4 | +2.42 | 79 | 131.53 | 8 | 10.13 | 13.22 | 10.06 | 13.38 | 10.17 | +0.15 | +193.75 | 0 | 0 |
| 2025/04/17 | 16.5 | -0.15 | -0.9 | 52 | 85.76 | 7 | 13.46 | 11.53 | 13.44 | 11.59 | 13.51 | +0.07 | +92.86 | 0 | 0 |
| 2025/04/16 | 16.65 | -0.45 | -2.63 | 69 | 117.16 | 16 | 23.19 | 27.34 | 23.33 | 27.18 | 23.2 | -0.15 | -96.88 | 0 | 0 |
| 2025/04/15 | 17.1 | +1 | +6.21 | 102 | 172.96 | 28 | 27.45 | 47.4 | 27.41 | 47.8 | 27.64 | +0.4 | +142.86 | 0 | 0 |
| 2025/04/14 | 16.1 | +0.5 | +3.21 | 77 | 124.52 | 7 | 9.09 | 11.24 | 9.03 | 11.29 | 9.06 | +0.04 | +64.29 | 0 | 0 |
| 2025/04/11 | 15.6 | -0.45 | -2.8 | 84 | 129.85 | 14 | 16.67 | 21.64 | 16.67 | 21.81 | 16.8 | +0.17 | +117.86 | 0 | 0 |
| 2025/04/10 | 16.05 | +1.45 | +9.93 | 304 | 475.86 | 135 | 44.41 | 211.13 | 44.37 | 212.87 | 44.73 | +1.74 | +128.89 | 9 | 2.96 |
| 2025/04/09 | 14.6 | -1.6 | -9.88 | 227 | 334.14 | 17 | 7.49 | 25.3 | 7.57 | 25.14 | 7.53 | -0.15 | -91.18 | 0 | 0 |
| 2025/04/08 | 16.2 | -1.8 | -10 | 152 | 246.25 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 18 | -1.95 | -9.77 | 13 | 24.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 19.95 | -0.15 | -0.75 | 57 | 114.42 | 15 | 26.27 | 30.11 | 26.32 | 30.05 | 26.26 | -0.06 | -40 | 0 | 0 |
| 2025/04/01 | 20.1 | +1.4 | +7.49 | 280 | 563.1 | 167 | 59.7 | 334.95 | 59.48 | 337.87 | 60 | +2.91 | +174.25 | 1 | 0.36 |
| 2025/03/31 | 18.7 | -2.05 | -9.88 | 149 | 286.21 | 23 | 15.48 | 44.29 | 15.47 | 45.07 | 15.75 | +0.78 | +339.13 | 0 | 0 |
| 2025/03/28 | 20.75 | -1.1 | -5.03 | 114 | 236.92 | 30 | 26.39 | 61.55 | 25.98 | 62.71 | 26.47 | +1.17 | +388.33 | 0 | 0 |
| 2025/03/27 | 21.85 | -0.3 | -1.35 | 52 | 112.7 | 8 | 15.51 | 17.43 | 15.47 | 17.59 | 15.61 | +0.17 | +206.25 | 0 | 0 |
| 2025/03/26 | 22.15 | -0.35 | -1.56 | 36 | 80.27 | 5 | 13.86 | 11.13 | 13.87 | 11.11 | 13.83 | -0.03 | -50 | 0 | 0 |
| 2025/03/25 | 22.5 | -0.2 | -0.88 | 46 | 102.34 | 8 | 17.56 | 17.98 | 17.57 | 17.96 | 17.55 | -0.03 | -31.25 | 0 | 0 |
| 2025/03/24 | 22.7 | -0.1 | -0.44 | 20 | 46.14 | 2 | 9.86 | 4.53 | 9.82 | 4.56 | 9.88 | +0.03 | +150 | 0 | 0 |
| 2025/03/21 | 22.8 | -0.05 | -0.22 | 60 | 137.35 | 2 | 3.32 | 4.54 | 3.31 | 4.56 | 3.32 | +0.01 | +75 | 0 | 0 |
| 2025/03/20 | 22.85 | +0.05 | +0.22 | 43 | 99.04 | 5 | 11.58 | 11.4 | 11.52 | 11.5 | 11.61 | +0.1 | +190 | 0 | 0 |
| 2025/03/19 | 22.8 | -0.55 | -2.36 | 80 | 183.91 | 12 | 14.98 | 27.57 | 14.99 | 27.57 | 14.99 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 23.35 | -0.15 | -0.64 | 181 | 419.69 | 44 | 24.35 | 101.88 | 24.28 | 102.55 | 24.43 | +0.67 | +152.27 | 1 | 0.55 |
| 2025/03/17 | 23.5 | +0.7 | +3.07 | 1,534 | 3,761.07 | 1,035 | 67.48 | 2,550.71 | 67.82 | 2,525.1 | 67.14 | -25.61 | -247.44 | 3 | 0.2 |
| 2025/03/14 | 22.8 | -0.15 | -0.65 | 17 | 38.82 | 5 | 29.34 | 11.32 | 29.17 | 11.46 | 29.52 | +0.14 | +270 | 0 | 0 |
| 2025/03/13 | 22.95 | +0 | +0 | 18 | 41.36 | 2 | 11.11 | 4.66 | 11.25 | 4.66 | 11.27 | +0.01 | +25 | 0 | 0 |
| 2025/03/12 | 22.95 | +0.35 | +1.55 | 16 | 35.86 | 2 | 12.74 | 4.55 | 12.69 | 4.6 | 12.83 | +0.05 | +250 | 0 | 0 |
| 2025/03/11 | 22.6 | -0.2 | -0.88 | 25 | 55.69 | 11 | 44.61 | 24.66 | 44.27 | 25.02 | 44.92 | +0.36 | +327.27 | 0 | 0 |
| 2025/03/10 | 22.8 | -0.35 | -1.51 | 6 | 13.13 | 1 | 17.24 | 2.27 | 17.25 | 2.27 | 17.29 | +0.01 | +50 | 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。
