5465
38.05
TWD-0.75 (-1.93%)
2025.05.23收盤
富驊－現股當沖
富驊最新現股當沖狀況
整理富驊最新(2025/05/22) 當沖狀況。整體成交張數為131張，佔整體市場成交張數的26.31%。當日現股當沖之總損益為-1.3萬元、每張平均損益則為-100元。
開盤價
38.9
收盤價
38.05
當日範圍
38 - 39.9
成交張數
611
開盤價(昨)
39.25
收盤價(昨)
38.8
昨日範圍
38.7 - 39.55
成交張數(昨)
498
成交金額
2353.78萬
成交金額(昨)
1940.66萬
52週範圍
26.15 - 43.95
發行股數
1億
市值
56億
現股當沖－歷史逐日資訊
開盤價
38.9
收盤價
38.05
成交張數
611
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 | 38.8 | -0.85 | -2.14 | 498 | 1,940.66 | 131 | 26.31 | 511.56 | 26.36 | 510.25 | 26.29 | -1.3 | -99.62 | 0 | 0 |
| 2025/05/21 | 39.65 | -0.1 | -0.25 | 552 | 2,203.34 | 159 | 28.8 | 635.72 | 28.85 | 634.82 | 28.81 | -0.9 | -56.6 | 0 | 0 |
| 2025/05/20 | 39.75 | -0.65 | -1.61 | 723 | 2,895.08 | 229 | 31.67 | 913.85 | 31.57 | 922.03 | 31.85 | +8.19 | +357.42 | 3 | 0.41 |
| 2025/05/19 | 40.4 | -1 | -2.42 | 1,315 | 5,370.73 | 511 | 38.86 | 2,085.16 | 38.82 | 2,085.9 | 38.84 | +0.74 | +14.58 | 0 | 0 |
| 2025/05/16 | 41.4 | +3.6 | +9.52 | 3,286 | 13,452.61 | 1,247 | 37.95 | 5,052.59 | 37.56 | 5,105.56 | 37.95 | +52.98 | +424.82 | 3 | 0.09 |
| 2025/05/15 | 37.8 | +0 | +0 | 743 | 2,818.93 | 266 | 35.8 | 1,003.37 | 35.59 | 1,011.41 | 35.88 | +8.04 | +302.44 | 2 | 0.27 |
| 2025/05/14 | 37.8 | +2.5 | +7.08 | 1,447 | 5,457.65 | 651 | 44.99 | 2,431.32 | 44.55 | 2,456.84 | 45.02 | +25.52 | +392.01 | 1 | 0.07 |
| 2025/05/13 | 35.3 | +0.35 | +1 | 230 | 809.54 | 53 | 23.04 | 186.47 | 23.03 | 186.81 | 23.08 | +0.34 | +63.21 | 0 | 0 |
| 2025/05/12 | 34.95 | +0.8 | +2.34 | 218 | 761.45 | 51 | 23.39 | 178.2 | 23.4 | 178.19 | 23.4 | -0.01 | -1.96 | 0 | 0 |
| 2025/05/09 | 34.15 | -0.1 | -0.29 | 207 | 705.16 | 44 | 21.26 | 148.94 | 21.12 | 150.25 | 21.31 | +1.3 | +295.45 | 0 | 0 |
| 2025/05/08 | 34.25 | +1.05 | +3.16 | 337 | 1,152.43 | 88 | 26.11 | 299.32 | 25.97 | 302.14 | 26.22 | +2.82 | +320.45 | 3 | 0.89 |
| 2025/05/07 | 33.2 | +0.35 | +1.07 | 147 | 485.79 | 31 | 21.09 | 102.35 | 21.07 | 102.26 | 21.05 | -0.09 | -29.03 | 0 | 0 |
| 2025/05/06 | 32.85 | +0.6 | +1.86 | 72 | 235.77 | 9 | 12.5 | 29.27 | 12.42 | 29.38 | 12.46 | +0.1 | +116.67 | 0 | 0 |
| 2025/05/05 | 32.25 | -1.5 | -4.44 | 238 | 773.97 | 85 | 35.71 | 275.89 | 35.65 | 277.88 | 35.9 | +1.99 | +233.53 | 0 | 0 |
| 2025/05/02 | 33.75 | +0.85 | +2.58 | 277 | 934.38 | 49 | 17.69 | 165.44 | 17.71 | 165.25 | 17.69 | -0.19 | -38.78 | 0 | 0 |
| 2025/04/30 | 32.9 | -0.35 | -1.05 | 115 | 379.4 | 26 | 22.61 | 85.61 | 22.57 | 86.27 | 22.74 | +0.66 | +251.92 | 0 | 0 |
| 2025/04/29 | 33.25 | +0.95 | +2.94 | 153 | 505.32 | 15 | 9.8 | 49.31 | 9.76 | 49.78 | 9.85 | +0.47 | +310 | 0 | 0 |
| 2025/04/28 | 32.3 | +0.95 | +3.03 | 187 | 600.53 | 27 | 14.44 | 86.49 | 14.4 | 86.67 | 14.43 | +0.17 | +64.81 | 2 | 1.07 |
| 2025/04/25 | 31.35 | +0.6 | +1.95 | 147 | 462.06 | 17 | 11.56 | 53.42 | 11.56 | 53.59 | 11.6 | +0.17 | +100 | 0 | 0 |
| 2025/04/24 | 30.75 | +0.25 | +0.82 | 106 | 326.9 | 20 | 18.87 | 61.6 | 18.84 | 61.84 | 18.92 | +0.24 | +122.5 | 0 | 0 |
| 2025/04/23 | 30.5 | +1.2 | +4.1 | 121 | 369.37 | 37 | 30.58 | 112.81 | 30.54 | 112.83 | 30.55 | +0.01 | +2.7 | 0 | 0 |
| 2025/04/22 | 29.3 | -0.2 | -0.68 | 131 | 384.01 | 55 | 41.98 | 160.75 | 41.86 | 161.66 | 42.1 | +0.92 | +166.36 | 0 | 0 |
| 2025/04/21 | 29.5 | -1.8 | -5.75 | 218 | 654.43 | 51 | 23.39 | 153.93 | 23.52 | 153.06 | 23.39 | -0.86 | -168.63 | 0 | 0 |
| 2025/04/18 | 31.3 | +0 | +0 | 92 | 289.1 | 4 | 4.35 | 12.6 | 4.36 | 12.6 | 4.36 | +0 | +0 | 0 | 0 |
| 2025/04/17 | 31.3 | +0.05 | +0.16 | 191 | 597.3 | 44 | 23.04 | 136.44 | 22.84 | 137.68 | 23.05 | +1.24 | +281.82 | 0 | 0 |
| 2025/04/16 | 31.25 | -0.55 | -1.73 | 180 | 566.64 | 30 | 16.67 | 94.54 | 16.68 | 94.7 | 16.71 | +0.17 | +55 | 0 | 0 |
| 2025/04/15 | 31.8 | +1.15 | +3.75 | 272 | 859.12 | 29 | 10.66 | 90.47 | 10.53 | 91.94 | 10.7 | +1.47 | +505.17 | 0 | 0 |
| 2025/04/14 | 30.65 | +0.65 | +2.17 | 527 | 1,639.17 | 133 | 25.24 | 417.05 | 25.44 | 413.65 | 25.24 | -3.39 | -254.89 | 0 | 0 |
| 2025/04/11 | 30 | +1.25 | +4.35 | 589 | 1,697.06 | 202 | 34.3 | 577.42 | 34.02 | 581.49 | 34.26 | +4.07 | +201.49 | 0 | 0 |
| 2025/04/10 | 28.75 | +2.6 | +9.94 | 144 | 414 | 12 | 8.33 | 34.5 | 8.33 | 34.5 | 8.33 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 26.15 | -2.9 | -9.98 | 440 | 1,165.52 | 72 | 16.36 | 192.53 | 16.52 | 192.28 | 16.5 | -0.26 | -35.42 | 0 | 0 |
| 2025/04/08 | 29.05 | -3.2 | -9.92 | 340 | 988.48 | 12 | 3.53 | 34.93 | 3.53 | 34.91 | 3.53 | -0.02 | -16.67 | 0 | 0 |
| 2025/04/07 | 32.25 | -3.55 | -9.92 | 60 | 194.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 35.8 | +0.35 | +0.99 | 109 | 389.32 | 35 | 32.24 | 125.39 | 32.21 | 125.36 | 32.2 | -0.04 | -10 | 0 | 0 |
| 2025/04/01 | 35.45 | +0.85 | +2.46 | 105 | 371.03 | 27 | 25.75 | 95.4 | 25.71 | 95.37 | 25.7 | -0.03 | -11.11 | 0 | 0 |
| 2025/03/31 | 34.6 | -1.75 | -4.81 | 485 | 1,705.87 | 87 | 17.95 | 305.99 | 17.94 | 307.34 | 18.02 | +1.35 | +155.17 | 0 | 0 |
| 2025/03/28 | 36.35 | -1.75 | -4.59 | 840 | 3,064.59 | 176 | 20.96 | 643.24 | 20.99 | 644.82 | 21.04 | +1.58 | +89.77 | 0 | 0 |
| 2025/03/27 | 38.1 | -0.75 | -1.93 | 214 | 818.62 | 31 | 14.49 | 118.81 | 14.51 | 118.56 | 14.48 | -0.24 | -79.03 | 0 | 0 |
| 2025/03/26 | 38.85 | -0.45 | -1.15 | 457 | 1,778.37 | 86 | 18.81 | 335.16 | 18.85 | 335.62 | 18.87 | +0.46 | +53.49 | 0 | 0 |
| 2025/03/25 | 39.3 | -1.05 | -2.6 | 407 | 1,613.78 | 85 | 20.87 | 336.38 | 20.84 | 337.81 | 20.93 | +1.43 | +168.24 | 1 | 0.25 |
| 2025/03/24 | 40.35 | -0.3 | -0.74 | 199 | 807.11 | 45 | 22.61 | 182.69 | 22.64 | 182.91 | 22.66 | +0.22 | +48.89 | 0 | 0 |
| 2025/03/21 | 40.65 | -1.45 | -3.44 | 946 | 3,841.71 | 443 | 46.85 | 1,794.97 | 46.72 | 1,803.32 | 46.94 | +8.35 | +188.37 | 0 | 0 |
| 2025/03/20 | 42.1 | +1.35 | +3.31 | 694 | 2,910.15 | 150 | 21.63 | 628.66 | 21.6 | 629.12 | 21.62 | +0.46 | +30.67 | 0 | 0 |
| 2025/03/19 | 40.75 | -1.2 | -2.86 | 717 | 2,961.67 | 179 | 24.97 | 740.32 | 25 | 741.15 | 25.02 | +0.83 | +46.65 | 3 | 0.42 |
| 2025/03/18 | 41.95 | +0.35 | +0.84 | 605 | 2,522.46 | 166 | 27.45 | 691.2 | 27.4 | 692.62 | 27.46 | +1.42 | +85.24 | 0 | 0 |
| 2025/03/17 | 41.6 | +1.6 | +4 | 1,532 | 6,376.18 | 530 | 34.59 | 2,194.28 | 34.41 | 2,206.18 | 34.6 | +11.9 | +224.53 | 0 | 0 |
| 2025/03/14 | 40 | -0.25 | -0.62 | 499 | 1,985.82 | 169 | 33.85 | 670.7 | 33.77 | 673.97 | 33.94 | +3.27 | +193.49 | 0 | 0 |
| 2025/03/13 | 40.25 | -1.75 | -4.17 | 1,321 | 5,433.93 | 596 | 45.12 | 2,453.01 | 45.14 | 2,456.07 | 45.2 | +3.06 | +51.43 | 0 | 0 |
| 2025/03/12 | 42 | +3.15 | +8.11 | 2,318 | 9,631.91 | 845 | 36.45 | 3,488.64 | 36.22 | 3,512.17 | 36.46 | +23.53 | +278.46 | 1 | 0.04 |
| 2025/03/11 | 38.85 | +0.3 | +0.78 | 268 | 1,011.09 | 80 | 29.88 | 299.93 | 29.66 | 302.22 | 29.89 | +2.29 | +286.25 | 0 | 0 |
| 2025/03/10 | 38.55 | +0.15 | +0.39 | 200 | 769.05 | 50 | 24.98 | 191.66 | 24.92 | 192.66 | 25.05 | +1 | +200 | 0 | 0 |
| 2025/03/07 | 38.4 | -1.3 | -3.27 | 373 | 1,453.92 | 57 | 15.29 | 224.02 | 15.41 | 224.16 | 15.42 | +0.14 | +25.44 | 0 | 0 |
| 2025/03/06 | 39.7 | -0.8 | -1.98 | 331 | 1,328.21 | 85 | 25.66 | 342.24 | 25.77 | 341.86 | 25.74 | -0.38 | -44.71 | 0 | 0 |
| 2025/03/05 | 40.5 | +0.55 | +1.38 | 383 | 1,538.41 | 99 | 25.85 | 396.63 | 25.78 | 395.31 | 25.7 | -1.32 | -133.33 | 1 | 0.26 |
| 2025/03/04 | 39.95 | +0.65 | +1.65 | 422 | 1,661.24 | 141 | 33.41 | 548.76 | 33.03 | 553.17 | 33.3 | +4.41 | +312.77 | 2 | 0.47 |
| 2025/03/03 | 39.3 | -0.7 | -1.75 | 466 | 1,847.3 | 121 | 25.98 | 483.06 | 26.15 | 481.18 | 26.05 | -1.88 | -154.96 | 5 | 1.07 |
| 2025/02/27 | 40 | +0.7 | +1.78 | 1,436 | 5,812.86 | 651 | 45.34 | 2,635.38 | 45.34 | 2,636.36 | 45.35 | +0.99 | +15.21 | 0 | 0 |
| 2025/02/26 | 39.3 | +0.2 | +0.51 | 297 | 1,169.02 | 52 | 17.5 | 204.12 | 17.46 | 204.53 | 17.5 | +0.41 | +77.88 | 0 | 0 |
| 2025/02/25 | 39.1 | -0.75 | -1.88 | 175 | 688.91 | 31 | 17.67 | 121.92 | 17.7 | 121.62 | 17.65 | -0.3 | -96.77 | 0 | 0 |
| 2025/02/24 | 39.85 | +0.75 | +1.92 | 262 | 1,037.31 | 38 | 14.53 | 150.29 | 14.49 | 150.85 | 14.54 | +0.56 | +148.68 | 0 | 0 |
| 2025/02/21 | 39.1 | +0 | +0 | 168 | 658.43 | 26 | 15.5 | 101.84 | 15.47 | 101.98 | 15.49 | +0.14 | +51.92 | 0 | 0 |
| 2025/02/20 | 39.1 | -0.05 | -0.13 | 396 | 1,555.4 | 106 | 26.76 | 416.31 | 26.77 | 416.2 | 26.76 | -0.11 | -10.38 | 4 | 1.01 |
| 2025/02/19 | 39.15 | +0.05 | +0.13 | 208 | 817.8 | 39 | 18.72 | 153.07 | 18.72 | 152.96 | 18.7 | -0.12 | -29.49 | 0 | 0 |
| 2025/02/18 | 39.1 | +0 | +0 | 210 | 823.12 | 43 | 20.52 | 168.86 | 20.51 | 169 | 20.53 | +0.14 | +31.4 | 0 | 0 |
| 2025/02/17 | 39.1 | -0.45 | -1.14 | 270 | 1,061.12 | 46 | 17.01 | 180.62 | 17.02 | 180.76 | 17.03 | +0.14 | +30.43 | 0 | 0 |
| 2025/02/14 | 39.55 | -0.2 | -0.5 | 344 | 1,354.93 | 136 | 39.53 | 536.36 | 39.59 | 536.98 | 39.63 | +0.61 | +45.22 | 0 | 0 |
| 2025/02/13 | 39.75 | +0.25 | +0.63 | 916 | 3,683.27 | 393 | 42.88 | 1,573.44 | 42.72 | 1,582.07 | 42.95 | +8.62 | +219.34 | 0 | 0 |
| 2025/02/12 | 39.5 | +0.05 | +0.13 | 429 | 1,704.1 | 126 | 29.36 | 500.88 | 29.39 | 500.42 | 29.37 | -0.47 | -37.3 | 1 | 0.23 |
| 2025/02/11 | 39.45 | +0.1 | +0.25 | 437 | 1,728.94 | 72 | 16.46 | 284.32 | 16.45 | 285.25 | 16.5 | +0.93 | +128.47 | 0 | 0 |
| 2025/02/10 | 39.35 | +0 | +0 | 176 | 690.52 | 44 | 24.98 | 172.28 | 24.95 | 172.78 | 25.02 | +0.49 | +112.5 | 0 | 0 |
| 2025/02/07 | 39.35 | +0.55 | +1.42 | 302 | 1,186.31 | 62 | 20.56 | 242.32 | 20.43 | 243.77 | 20.55 | +1.45 | +233.06 | 0 | 0 |
| 2025/02/06 | 38.8 | +0.25 | +0.65 | 331 | 1,284.84 | 101 | 30.51 | 391.29 | 30.45 | 391.5 | 30.47 | +0.21 | +20.79 | 0 | 0 |
| 2025/02/05 | 38.55 | +0.8 | +2.12 | 316 | 1,215.63 | 100 | 31.68 | 384.76 | 31.65 | 384.74 | 31.65 | -0.02 | -2 | 0 | 0 |
| 2025/02/04 | 37.75 | +1.05 | +2.86 | 378 | 1,419.76 | 186 | 49.26 | 696.04 | 49.03 | 698.48 | 49.2 | +2.44 | +130.91 | 1 | 0.26 |
| 2025/02/03 | 36.7 | -1.8 | -4.68 | 584 | 2,140.62 | 196 | 33.58 | 720.89 | 33.68 | 720.29 | 33.65 | -0.59 | -30.36 | 0 | 0 |
| 2025/01/22 | 38.5 | +0.7 | +1.85 | 496 | 1,920.71 | 202 | 40.69 | 781.42 | 40.68 | 779.72 | 40.6 | -1.7 | -84.16 | 0 | 0 |
| 2025/01/21 | 37.8 | -0.4 | -1.05 | 211 | 799.43 | 28 | 13.26 | 106.17 | 13.28 | 106.38 | 13.31 | +0.2 | +73.21 | 0 | 0 |
| 2025/01/20 | 38.2 | +0.55 | +1.46 | 368 | 1,385.62 | 116 | 31.55 | 436.65 | 31.51 | 438.49 | 31.65 | +1.83 | +158.19 | 0 | 0 |
| 2025/01/17 | 37.65 | -2.45 | -6.11 | 986 | 3,823.68 | 269 | 27.28 | 1,050.3 | 27.47 | 1,044.9 | 27.33 | -5.39 | -200.56 | 4 | 0.41 |
| 2025/01/16 | 40.1 | +0.1 | +0.25 | 2,105 | 8,531.56 | 1,151 | 54.69 | 4,657.58 | 54.59 | 4,665.22 | 54.68 | +7.63 | +66.33 | 0 | 0 |
| 2025/01/15 | 40 | +0.55 | +1.39 | 886 | 3,530.94 | 321 | 36.22 | 1,275.98 | 36.14 | 1,277.58 | 36.18 | +1.59 | +49.53 | 1 | 0.11 |
| 2025/01/14 | 39.45 | -0.2 | -0.5 | 2,728 | 11,004.12 | 1,721 | 63.08 | 6,941.95 | 63.09 | 6,939.18 | 63.06 | -2.77 | -16.12 | 1 | 0.04 |
| 2025/01/13 | 39.65 | +1.85 | +4.89 | 2,320 | 9,166.35 | 1,233 | 53.14 | 4,859.47 | 53.01 | 4,871.32 | 53.14 | +11.85 | +96.11 | 3 | 0.13 |
| 2025/01/10 | 37.8 | +2.05 | +5.73 | 1,195 | 4,511.28 | 677 | 56.66 | 2,557.16 | 56.68 | 2,556.36 | 56.67 | -0.8 | -11.74 | 0 | 0 |
| 2025/01/09 | 35.75 | -1.35 | -3.64 | 371 | 1,353.8 | 74 | 19.94 | 269.3 | 19.89 | 270.14 | 19.95 | +0.85 | +114.86 | 0 | 0 |
| 2025/01/08 | 37.1 | +0.2 | +0.54 | 164 | 610.77 | 57 | 34.78 | 213.03 | 34.88 | 213.65 | 34.98 | +0.61 | +107.89 | 0 | 0 |
| 2025/01/07 | 36.9 | +0 | +0 | 304 | 1,135.73 | 113 | 37.2 | 423.31 | 37.27 | 423.27 | 37.27 | -0.04 | -3.98 | 0 | 0 |
| 2025/01/06 | 36.9 | +0 | +0 | 169 | 625.13 | 20 | 11.81 | 73.74 | 11.8 | 73.81 | 11.81 | +0.07 | +35 | 0 | 0 |
| 2025/01/03 | 36.9 | -0.4 | -1.07 | 220 | 817.22 | 42 | 19.12 | 156.9 | 19.2 | 156.81 | 19.19 | -0.08 | -19.05 | 0 | 0 |
| 2025/01/02 | 37.3 | -0.55 | -1.45 | 185 | 697.54 | 27 | 14.57 | 102.04 | 14.63 | 101.49 | 14.55 | -0.55 | -203.7 | 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。
