6219
40.65
TWD+1.05 (2.65%)
2024.11.21收盤
富旺－現股當沖
富旺最新現股當沖狀況
整理富旺最新(2024/11/21) 當沖狀況。整體成交張數為104張，佔整體市場成交張數的26.2%。當日現股當沖之總損益為+2.84萬元、每張平均損益則為+273元。
開盤價
39.65
收盤價
40.65
當日範圍
39.5 - 40.7
成交張數
397
開盤價(昨)
39.1
收盤價(昨)
39.6
昨日範圍
38.85 - 39.8
成交張數(昨)
273
成交金額
1597.46萬
成交金額(昨)
1076.57萬
52週範圍
21.35 - 55.5
發行股數
1億
市值
48億
現股當沖－歷史逐日資訊
開盤價
39.65
收盤價
40.65
成交張數
397
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(%) | ||||||
| 11/21 | 40.65 | +1.05 | +2.65 | 397 | 1,597.45 | 104 | 26.2 | 415.73 | 26.02 | 418.56 | 26.2 | +2.84 | +273.08 | 0 | 0 |
| 11/20 | 39.6 | +0.5 | +1.28 | 273 | 1,076.57 | 45 | 16.48 | 177.34 | 16.47 | 177.78 | 16.51 | +0.45 | +98.89 | 0 | 0 |
| 11/19 | 39.1 | +0.95 | +2.49 | 275 | 1,065.62 | 98 | 35.64 | 379.15 | 35.58 | 380.75 | 35.73 | +1.59 | +162.24 | 0 | 0 |
| 11/18 | 38.15 | -0.55 | -1.42 | 232 | 897.72 | 74 | 31.9 | 286.24 | 31.89 | 286.93 | 31.96 | +0.69 | +92.57 | 0 | 0 |
| 11/15 | 38.7 | +2.45 | +6.76 | 385 | 1,460.9 | 58 | 15.06 | 216.72 | 14.83 | 222.38 | 15.22 | +5.67 | +977.59 | 0 | 0 |
| 11/14 | 36.25 | -0.65 | -1.76 | 385 | 1,411.07 | 108 | 28.05 | 396.82 | 28.12 | 396.92 | 28.13 | +0.1 | +9.26 | 0 | 0 |
| 11/13 | 36.9 | -0.55 | -1.47 | 129 | 478.53 | 10 | 7.75 | 37.15 | 7.76 | 37.03 | 7.74 | -0.12 | -120 | 0 | 0 |
| 11/12 | 37.45 | +0.5 | +1.35 | 227 | 845.24 | 39 | 17.18 | 144.68 | 17.12 | 145.04 | 17.16 | +0.36 | +92.31 | 0 | 0 |
| 11/11 | 36.95 | -0.75 | -1.99 | 643 | 2,344.95 | 258 | 40.12 | 937.29 | 39.97 | 943.41 | 40.23 | +6.12 | +237.21 | 2 | 0.31 |
| 11/08 | 37.7 | +0.45 | +1.21 | 379 | 1,434.43 | 87 | 22.96 | 328.64 | 22.91 | 330.52 | 23.04 | +1.88 | +215.52 | 0 | 0 |
| 11/07 | 37.25 | +0.45 | +1.22 | 151 | 561.66 | 18 | 11.92 | 66.7 | 11.88 | 67.14 | 11.95 | +0.45 | +247.22 | 0 | 0 |
| 11/06 | 36.8 | +0.2 | +0.55 | 130 | 475 | 21 | 16.15 | 76.61 | 16.13 | 77.03 | 16.22 | +0.41 | +197.62 | 0 | 0 |
| 11/05 | 36.6 | +0.35 | +0.97 | 156 | 571.97 | 38 | 24.36 | 139.66 | 24.42 | 139.2 | 24.34 | -0.47 | -122.37 | 0 | 0 |
| 11/04 | 36.25 | -0.75 | -2.03 | 197 | 721.99 | 26 | 13.2 | 95.14 | 13.18 | 95.91 | 13.28 | +0.77 | +294.23 | 0 | 0 |
| 11/01 | 37 | +1.65 | +4.67 | 301 | 1,100.36 | 40 | 13.29 | 145.39 | 13.21 | 144.6 | 13.14 | -0.79 | -197.5 | 0 | 0 |
| 10/30 | 35.35 | -0.2 | -0.56 | 220 | 781.42 | 43 | 19.55 | 153.02 | 19.58 | 153.01 | 19.58 | -0.01 | -2.33 | 0 | 0 |
| 10/29 | 35.55 | -0.6 | -1.66 | 318 | 1,142.61 | 74 | 23.27 | 266.55 | 23.33 | 266.13 | 23.29 | -0.41 | -56.08 | 0 | 0 |
| 10/28 | 36.15 | +0.7 | +1.97 | 241 | 867.12 | 73 | 30.29 | 261.75 | 30.19 | 263.34 | 30.37 | +1.59 | +218.49 | 0 | 0 |
| 10/25 | 35.45 | -0.35 | -0.98 | 544 | 1,918.15 | 134 | 24.63 | 471.47 | 24.58 | 473.48 | 24.68 | +2.01 | +150 | 0 | 0 |
| 10/24 | 35.8 | -1.85 | -4.91 | 1,417 | 5,107.07 | 351 | 24.77 | 1,266.88 | 24.81 | 1,267.52 | 24.82 | +0.63 | +17.95 | 0 | 0 |
| 10/23 | 37.65 | -0.2 | -0.53 | 236 | 892.9 | 50 | 21.19 | 189.22 | 21.19 | 189.32 | 21.2 | +0.1 | +21 | 0 | 0 |
| 10/22 | 37.85 | -0.85 | -2.2 | 408 | 1,556.37 | 62 | 15.2 | 236.66 | 15.21 | 236.97 | 15.23 | +0.32 | +51.61 | 0 | 0 |
| 10/21 | 38.7 | +0.7 | +1.84 | 232 | 893.49 | 34 | 14.66 | 131.05 | 14.67 | 131.23 | 14.69 | +0.18 | +52.94 | 0 | 0 |
| 10/18 | 38 | -1.55 | -3.92 | 650 | 2,507.28 | 124 | 19.08 | 479.49 | 19.12 | 482.95 | 19.26 | +3.46 | +279.44 | 0 | 0 |
| 10/17 | 39.55 | +1 | +2.59 | 335 | 1,325.39 | 66 | 19.7 | 259.74 | 19.6 | 260.83 | 19.68 | +1.1 | +166.67 | 0 | 0 |
| 10/16 | 38.55 | +0.45 | +1.18 | 374 | 1,439.18 | 82 | 21.93 | 314.93 | 21.88 | 316.19 | 21.97 | +1.26 | +153.66 | 0 | 0 |
| 10/15 | 38.1 | -0.2 | -0.52 | 379 | 1,452.04 | 79 | 20.84 | 302.72 | 20.85 | 303.04 | 20.87 | +0.32 | +40.51 | 0 | 0 |
| 10/14 | 38.3 | -0.1 | -0.26 | 471 | 1,800.86 | 127 | 26.96 | 485.42 | 26.95 | 486.78 | 27.03 | +1.36 | +107.48 | 0 | 0 |
| 10/11 | 38.4 | -0.05 | -0.13 | 404 | 1,562.02 | 87 | 21.53 | 335.73 | 21.49 | 337.4 | 21.6 | +1.68 | +192.53 | 0 | 0 |
| 10/09 | 38.45 | -1.55 | -3.87 | 723 | 2,817.97 | 127 | 17.57 | 495.51 | 17.58 | 496.38 | 17.61 | +0.86 | +68.11 | 0 | 0 |
| 10/08 | 40 | +0 | +0 | 344 | 1,375.12 | 76 | 22.09 | 304.19 | 22.12 | 303.97 | 22.1 | -0.21 | -28.29 | 0 | 0 |
| 10/07 | 40 | +0.65 | +1.65 | 314 | 1,248.93 | 54 | 17.2 | 213.83 | 17.12 | 215.03 | 17.22 | +1.2 | +221.3 | 0 | 0 |
| 10/04 | 39.35 | +0.15 | +0.38 | 519 | 2,031.71 | 47 | 9.06 | 183.61 | 9.04 | 184.34 | 9.07 | +0.73 | +156.38 | 0 | 0 |
| 10/01 | 39.2 | -0.5 | -1.26 | 816 | 3,207.64 | 81 | 9.93 | 318.51 | 9.93 | 319.77 | 9.97 | +1.25 | +154.94 | 0 | 0 |
| 09/30 | 39.7 | -0.2 | -0.5 | 244 | 971.08 | 26 | 10.66 | 103.47 | 10.65 | 103.64 | 10.67 | +0.17 | +67.31 | 0 | 0 |
| 09/27 | 39.9 | +0.9 | +2.31 | 592 | 2,325.73 | 103 | 17.4 | 402.53 | 17.31 | 406.82 | 17.49 | +4.29 | +416.99 | 3 | 0.51 |
| 09/26 | 39 | -0.4 | -1.02 | 644 | 2,523.8 | 107 | 16.61 | 418.97 | 16.6 | 420.12 | 16.65 | +1.15 | +107.01 | 0 | 0 |
| 09/25 | 39.4 | -0.15 | -0.38 | 1,103 | 4,412.51 | 345 | 31.28 | 1,387.1 | 31.44 | 1,386.48 | 31.42 | -0.61 | -17.83 | 0 | 0 |
| 09/24 | 39.55 | +0.3 | +0.76 | 2,651 | 10,496.51 | 1,172 | 44.21 | 4,625.98 | 44.07 | 4,657.46 | 44.37 | +31.48 | +268.56 | 12 | 0.45 |
| 09/23 | 39.25 | -4.35 | -9.98 | 1,107 | 4,350.27 | 133 | 12.01 | 523.84 | 12.04 | 522.16 | 12 | -1.68 | -126.32 | 0 | 0 |
| 09/20 | 43.6 | -4.8 | -9.92 | 1,660 | 7,254.77 | 327 | 19.7 | 1,430.93 | 19.72 | 1,431.32 | 19.73 | +0.39 | +11.77 | 0 | 0 |
| 09/19 | 48.4 | +1.5 | +3.2 | 367 | 1,758.31 | 60 | 16.35 | 286.88 | 16.32 | 287.9 | 16.37 | +1.02 | +170.83 | 0 | 0 |
| 09/18 | 46.9 | -0.15 | -0.32 | 316 | 1,487.36 | 111 | 35.13 | 523.48 | 35.19 | 522.6 | 35.14 | -0.88 | -79.28 | 0 | 0 |
| 09/16 | 47.05 | +0.85 | +1.84 | 426 | 1,991.54 | 103 | 24.18 | 480.81 | 24.14 | 481.27 | 24.17 | +0.47 | +45.15 | 0 | 0 |
| 09/13 | 46.2 | +1.85 | +4.17 | 643 | 2,974.47 | 201 | 31.26 | 926.23 | 31.14 | 930.39 | 31.28 | +4.17 | +207.21 | 0 | 0 |
| 09/12 | 44.35 | +1.6 | +3.74 | 460 | 2,003.7 | 139 | 30.22 | 603.35 | 30.11 | 606.12 | 30.25 | +2.78 | +200 | 0 | 0 |
| 09/11 | 42.75 | -0.45 | -1.04 | 866 | 3,664.78 | 251 | 28.98 | 1,059.42 | 28.91 | 1,064.55 | 29.05 | +5.12 | +204.18 | 0 | 0 |
| 09/10 | 43.2 | -2.3 | -5.05 | 1,162 | 5,090.94 | 271 | 23.32 | 1,179.84 | 23.18 | 1,195.26 | 23.48 | +15.43 | +569.19 | 0 | 0 |
| 09/09 | 45.5 | -0.8 | -1.73 | 742 | 3,357.11 | 247 | 33.29 | 1,117.86 | 33.3 | 1,119.36 | 33.34 | +1.5 | +60.73 | 0 | 0 |
| 09/06 | 46.3 | -0.85 | -1.8 | 591 | 2,752.55 | 152 | 25.72 | 707.42 | 25.7 | 708.2 | 25.73 | +0.77 | +50.66 | 0 | 0 |
| 09/05 | 47.15 | -1.35 | -2.78 | 925 | 4,452.55 | 241 | 26.05 | 1,166.65 | 26.2 | 1,165.27 | 26.17 | -1.38 | -57.26 | 0 | 0 |
| 09/04 | 48.5 | -0.6 | -1.22 | 996 | 4,763.3 | 450 | 45.18 | 2,142.54 | 44.98 | 2,161.07 | 45.37 | +18.53 | +411.78 | 0 | 0 |
| 09/03 | 49.1 | -1.1 | -2.19 | 1,004 | 4,958.77 | 245 | 24.4 | 1,210.67 | 24.41 | 1,215.37 | 24.51 | +4.7 | +191.63 | 0 | 0 |
| 09/02 | 50.2 | +0.2 | +0.4 | 792 | 4,014.21 | 246 | 31.06 | 1,246.57 | 31.05 | 1,247.05 | 31.07 | +0.48 | +19.51 | 0 | 0 |
| 08/30 | 50 | +0.8 | +1.63 | 781 | 3,899.54 | 254 | 32.52 | 1,265.18 | 32.44 | 1,269.12 | 32.55 | +3.93 | +154.72 | 1 | 0.13 |
| 08/29 | 49.2 | -0.05 | -0.1 | 561 | 2,766.49 | 161 | 28.7 | 793.26 | 28.67 | 797.59 | 28.83 | +4.33 | +268.94 | 10 | 1.78 |
| 08/28 | 49.25 | -0.25 | -0.51 | 403 | 2,001.23 | 120 | 29.78 | 596.07 | 29.79 | 596.35 | 29.8 | +0.28 | +22.92 | 0 | 0 |
| 08/27 | 49.5 | +1.3 | +2.7 | 561 | 2,743.43 | 134 | 23.89 | 650.88 | 23.73 | 655.47 | 23.89 | +4.58 | +342.16 | 0 | 0 |
| 08/26 | 48.2 | -1.15 | -2.33 | 943 | 4,638.94 | 297 | 31.5 | 1,471.21 | 31.71 | 1,468.99 | 31.67 | -2.21 | -74.58 | 1 | 0.11 |
| 08/23 | 49.35 | -0.1 | -0.2 | 1,234 | 6,019.03 | 469 | 38.01 | 2,288.53 | 38.02 | 2,295.55 | 38.14 | +7.02 | +149.68 | 0 | 0 |
| 08/22 | 49.45 | -1.85 | -3.61 | 2,287 | 11,344.5 | 936 | 40.93 | 4,638.71 | 40.89 | 4,656.36 | 41.05 | +17.65 | +188.57 | 0 | 0 |
| 08/21 | 51.3 | -0.6 | -1.16 | 2,052 | 10,356.02 | 944 | 46 | 4,742.21 | 45.79 | 4,782.79 | 46.18 | +40.58 | +429.87 | 5 | 0.24 |
| 08/20 | 51.9 | -1.9 | -3.53 | 2,996 | 15,528.2 | 1,117 | 37.28 | 5,785.62 | 37.26 | 5,802.35 | 37.37 | +16.73 | +149.78 | 9 | 0.3 |
| 08/19 | 53.8 | -0.3 | -0.55 | 981 | 5,288.54 | 322 | 32.82 | 1,734.63 | 32.8 | 1,741.77 | 32.93 | +7.14 | +221.74 | 0 | 0 |
| 08/16 | 54.1 | +0.3 | +0.56 | 2,223 | 12,184.71 | 936 | 42.11 | 5,124.02 | 42.05 | 5,126.17 | 42.07 | +2.15 | +22.97 | 0 | 0 |
| 08/15 | 53.8 | +0.1 | +0.19 | 1,937 | 10,479.03 | 882 | 45.53 | 4,771 | 45.53 | 4,772.72 | 45.55 | +1.72 | +19.5 | 0 | 0 |
| 08/14 | 53.7 | +4.1 | +8.27 | 2,510 | 13,269.23 | 793 | 31.59 | 4,154.95 | 31.31 | 4,191.88 | 31.59 | +36.93 | +465.7 | 2 | 0.08 |
| 08/13 | 49.6 | +0.15 | +0.3 | 1,115 | 5,486.68 | 400 | 35.87 | 1,966.59 | 35.84 | 1,973.75 | 35.97 | +7.16 | +179 | 1 | 0.09 |
| 08/12 | 49.45 | +1.85 | +3.89 | 1,756 | 8,721.53 | 750 | 42.71 | 3,722.28 | 42.68 | 3,729.03 | 42.76 | +6.75 | +90 | 0 | 0 |
| 08/09 | 47.6 | +1.6 | +3.48 | 1,408 | 6,794.35 | 521 | 37 | 2,511.53 | 36.96 | 2,519.3 | 37.08 | +7.77 | +149.14 | 1 | 0.07 |
| 08/08 | 46 | +0.8 | +1.77 | 1,648 | 7,361.38 | 721 | 43.75 | 3,201.78 | 43.49 | 3,228.42 | 43.86 | +26.64 | +369.56 | 2 | 0.12 |
| 08/07 | 45.2 | +1.4 | +3.2 | 2,771 | 12,335.9 | 1,265 | 45.65 | 5,549.24 | 44.98 | 5,667.47 | 45.94 | +118.23 | +934.62 | 0 | 0 |
| 08/06 | 43.8 | -3.9 | -8.18 | 3,814 | 16,648.97 | 942 | 24.7 | 4,151.23 | 24.93 | 4,176.75 | 25.09 | +25.52 | +270.97 | 0 | 0 |
| 08/05 | 47.7 | -5.3 | -10 | 2,218 | 10,730.68 | 519 | 23.4 | 2,521.61 | 23.5 | 2,524.93 | 23.53 | +3.31 | +63.78 | 0 | 0 |
| 08/02 | 53 | -2.5 | -4.5 | 3,702 | 20,091.69 | 1,414 | 38.2 | 7,694.03 | 38.29 | 7,706.05 | 38.35 | +12.02 | +85.01 | 6 | 0.16 |
| 08/01 | 55.5 | +0.9 | +1.65 | 3,402 | 18,958.48 | 1,617 | 47.53 | 8,980.04 | 47.37 | 9,009.33 | 47.52 | +29.29 | +181.14 | 1 | 0.03 |
| 07/31 | 54.6 | -0.3 | -0.55 | 5,077 | 27,866.71 | 2,893 | 56.98 | 15,863.53 | 56.93 | 15,907.58 | 57.08 | +44.05 | +152.26 | 6 | 0.12 |
| 07/30 | 54.9 | +0.3 | +0.55 | 6,904 | 37,435.46 | 4,070 | 58.95 | 22,019.91 | 58.82 | 22,091.84 | 59.01 | +71.93 | +176.73 | 8 | 0.12 |
| 07/29 | 54.6 | +4.9 | +9.86 | 4,194 | 22,539.79 | 1,143 | 27.25 | 6,053.52 | 26.86 | 6,131.55 | 27.2 | +78.03 | +682.68 | 0 | 0 |
| 07/26 | 49.7 | +2.55 | +5.41 | 2,729 | 13,287.69 | 774 | 28.36 | 3,738.77 | 28.14 | 3,761.53 | 28.31 | +22.75 | +293.99 | 5 | 0.18 |
| 07/23 | 47.15 | +1.9 | +4.2 | 1,251 | 5,847.64 | 344 | 27.5 | 1,602.55 | 27.41 | 1,610.38 | 27.54 | +7.83 | +227.76 | 0 | 0 |
| 07/22 | 45.25 | -0.4 | -0.88 | 2,225 | 9,934.03 | 695 | 31.24 | 3,095.81 | 31.16 | 3,110.72 | 31.31 | +14.91 | +214.6 | 0 | 0 |
| 07/19 | 45.65 | -1.35 | -2.87 | 1,942 | 8,964.6 | 671 | 34.55 | 3,107.26 | 34.66 | 3,117.72 | 34.78 | +10.47 | +156.04 | 0 | 0 |
| 07/18 | 47 | -0.95 | -1.98 | 1,615 | 7,626.52 | 567 | 35.11 | 2,673.22 | 35.05 | 2,686.18 | 35.22 | +12.96 | +228.48 | 0 | 0 |
| 07/17 | 47.95 | -0.8 | -1.64 | 1,878 | 9,146.65 | 657 | 34.98 | 3,205.39 | 35.04 | 3,202.47 | 35.01 | -2.92 | -44.52 | 0 | 0 |
| 07/16 | 48.75 | +2 | +4.28 | 1,949 | 9,323.27 | 765 | 39.25 | 3,648.54 | 39.13 | 3,669.37 | 39.36 | +20.83 | +272.29 | 3 | 0.15 |
| 07/15 | 46.75 | -0.65 | -1.37 | 2,388 | 11,196.74 | 834 | 34.92 | 3,897.13 | 34.81 | 3,926.09 | 35.06 | +28.95 | +347.18 | 0 | 0 |
| 07/12 | 47.4 | +1.85 | +4.06 | 3,123 | 14,734.17 | 866 | 27.73 | 4,038.85 | 27.41 | 4,094.32 | 27.79 | +55.47 | +640.53 | 0 | 0 |
| 07/11 | 45.55 | +3.7 | +8.84 | 4,455 | 20,028.78 | 1,410 | 31.65 | 6,250.95 | 31.21 | 6,324.56 | 31.58 | +73.61 | +522.06 | 0 | 0 |
| 07/10 | 41.85 | +1.4 | +3.46 | 1,752 | 7,328.13 | 689 | 39.33 | 2,871.76 | 39.19 | 2,885.74 | 39.38 | +13.97 | +202.83 | 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。
