6219
19.15
TWD+0.20 (1.06%)
2025.11.26收盤
富旺－現股當沖
富旺最新現股當沖狀況
整理富旺最新(2025/11/26) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的12.28%。當日現股當沖之總損益為+1,000元、每張平均損益則為+143元。
開盤價
19.45
收盤價
19.15
當日範圍
19.15 - 19.45
成交張數
57
開盤價(昨)
18.9
收盤價(昨)
18.95
昨日範圍
18.9 - 19.05
成交張數(昨)
73
成交金額
109.98萬
成交金額(昨)
138.60萬
52週範圍
18.25 - 44.9
發行股數
1億
市值
24億
現股當沖－歷史逐日資訊
開盤價
19.45
收盤價
19.15
成交張數
57
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 | 19.15 | +0.2 | +1.06 | 57 | 109.97 | 7 | 12.28 | 13.46 | 12.24 | 13.56 | 12.33 | +0.1 | +142.86 | 0 | 0 |
| 2025/11/25 | 18.95 | +0.25 | +1.34 | 73 | 138.6 | 5 | 6.85 | 9.48 | 6.84 | 9.46 | 6.83 | -0.01 | -30 | 0 | 0 |
| 2025/11/24 | 18.7 | -0.2 | -1.06 | 126 | 237.32 | 9 | 7.14 | 17 | 7.16 | 17 | 7.16 | +0 | +0 | 0 | 0 |
| 2025/11/21 | 18.9 | -0.35 | -1.82 | 202 | 385.32 | 28 | 13.86 | 53.39 | 13.86 | 54.06 | 14.03 | +0.67 | +239.29 | 0 | 0 |
| 2025/11/20 | 19.25 | -0.05 | -0.26 | 169 | 328.22 | 14 | 8.28 | 27.21 | 8.29 | 27.22 | 8.29 | +0.01 | +7.14 | 0 | 0 |
| 2025/11/19 | 19.3 | -0.15 | -0.77 | 270 | 515.35 | 51 | 18.89 | 96.48 | 18.72 | 97.56 | 18.93 | +1.08 | +212.75 | 0 | 0 |
| 2025/11/18 | 19.45 | +0 | +0 | 229 | 440.76 | 13 | 5.68 | 25.09 | 5.69 | 25.21 | 5.72 | +0.12 | +92.31 | 0 | 0 |
| 2025/11/17 | 19.45 | -0.45 | -2.26 | 203 | 399.33 | 22 | 10.84 | 43.27 | 10.84 | 43.43 | 10.88 | +0.15 | +70.45 | 0 | 0 |
| 2025/11/14 | 19.9 | -0.05 | -0.25 | 95 | 188.98 | 8 | 8.42 | 15.9 | 8.42 | 15.96 | 8.45 | +0.06 | +68.75 | 0 | 0 |
| 2025/11/13 | 19.95 | -0.05 | -0.25 | 117 | 233.76 | 26 | 22.22 | 51.91 | 22.21 | 51.94 | 22.22 | +0.02 | +7.69 | 0 | 0 |
| 2025/11/12 | 20 | -0.25 | -1.23 | 107 | 214.91 | 9 | 8.41 | 18.06 | 8.4 | 18.04 | 8.39 | -0.02 | -22.22 | 0 | 0 |
| 2025/11/11 | 20.25 | +0.35 | +1.76 | 137 | 275.38 | 9 | 6.57 | 18.05 | 6.56 | 18.12 | 6.58 | +0.07 | +72.22 | 0 | 0 |
| 2025/11/10 | 19.9 | -0.6 | -2.93 | 204 | 407.08 | 40 | 19.61 | 79.98 | 19.65 | 79.92 | 19.63 | -0.07 | -17.5 | 0 | 0 |
| 2025/11/07 | 20.5 | -0.45 | -2.15 | 144 | 296.48 | 8 | 5.56 | 16.45 | 5.55 | 16.49 | 5.56 | +0.04 | +50 | 0 | 0 |
| 2025/11/06 | 20.95 | +0.6 | +2.95 | 409 | 858.79 | 77 | 18.83 | 160.73 | 18.72 | 162.32 | 18.9 | +1.59 | +207.14 | 0 | 0 |
| 2025/11/05 | 20.35 | +0.55 | +2.78 | 213 | 424.76 | 32 | 15.02 | 63.6 | 14.97 | 64.19 | 15.11 | +0.58 | +182.81 | 0 | 0 |
| 2025/11/04 | 19.8 | -0.05 | -0.25 | 143 | 281.9 | 35 | 24.48 | 69.09 | 24.51 | 68.95 | 24.46 | -0.14 | -40 | 0 | 0 |
| 2025/11/03 | 19.85 | -0.55 | -2.7 | 506 | 1,011.46 | 82 | 16.21 | 165.32 | 16.35 | 164.46 | 16.26 | -0.86 | -105.49 | 0 | 0 |
| 2025/10/31 | 20.4 | -0.65 | -3.09 | 644 | 1,343.43 | 205 | 31.83 | 431.64 | 32.13 | 425.73 | 31.69 | -5.92 | -288.54 | 0 | 0 |
| 2025/10/30 | 21.05 | +1.05 | +5.25 | 2,184 | 4,634.62 | 633 | 28.98 | 1,330.85 | 28.72 | 1,354.3 | 29.22 | +23.45 | +370.46 | 0 | 0 |
| 2025/10/29 | 20 | +0.15 | +0.76 | 1,081 | 2,172.02 | 120 | 11.1 | 239.6 | 11.03 | 240.91 | 11.09 | +1.31 | +109.17 | 0 | 0 |
| 2025/10/28 | 19.85 | +0.4 | +2.06 | 285 | 555.85 | 69 | 24.21 | 134.01 | 24.11 | 134.31 | 24.16 | +0.3 | +43.48 | 0 | 0 |
| 2025/10/27 | 19.45 | +0.55 | +2.91 | 527 | 1,007.07 | 183 | 34.72 | 350.23 | 34.78 | 347.25 | 34.48 | -2.98 | -162.57 | 0 | 0 |
| 2025/10/23 | 18.9 | +0 | +0 | 248 | 462.99 | 46 | 18.55 | 85.41 | 18.45 | 86.36 | 18.65 | +0.95 | +207.61 | 0 | 0 |
| 2025/10/22 | 18.9 | +0 | +0 | 224 | 423.57 | 17 | 7.59 | 32.09 | 7.58 | 32.17 | 7.6 | +0.08 | +47.06 | 0 | 0 |
| 2025/10/21 | 18.9 | +0.35 | +1.89 | 190 | 355.6 | 22 | 11.58 | 41.09 | 11.55 | 41.16 | 11.58 | +0.08 | +36.36 | 0 | 0 |
| 2025/10/20 | 18.55 | +0.3 | +1.64 | 166 | 305.68 | 24 | 14.46 | 44.28 | 14.49 | 44.08 | 14.42 | -0.21 | -87.5 | 0 | 0 |
| 2025/10/17 | 18.25 | -0.1 | -0.54 | 304 | 559.75 | 54 | 17.76 | 99.02 | 17.69 | 99.14 | 17.71 | +0.12 | +23.15 | 0 | 0 |
| 2025/10/16 | 18.35 | +0.05 | +0.27 | 453 | 837.73 | 53 | 11.7 | 97.61 | 11.65 | 98.16 | 11.72 | +0.55 | +103.77 | 0 | 0 |
| 2025/10/15 | 18.3 | -0.4 | -2.14 | 716 | 1,326.49 | 40 | 5.59 | 74.21 | 5.59 | 73.93 | 5.57 | -0.28 | -70 | 0 | 0 |
| 2025/10/14 | 18.7 | -0.2 | -1.06 | 305 | 573.05 | 27 | 8.85 | 50.83 | 8.87 | 50.85 | 8.87 | +0.03 | +9.26 | 0 | 0 |
| 2025/10/13 | 18.9 | -0.25 | -1.31 | 547 | 1,025.64 | 69 | 12.61 | 129.4 | 12.62 | 129.75 | 12.65 | +0.35 | +51.45 | 0 | 0 |
| 2025/10/09 | 19.15 | +0.05 | +0.26 | 423 | 807.08 | 115 | 27.19 | 219.37 | 27.18 | 219.89 | 27.25 | +0.53 | +45.65 | 0 | 0 |
| 2025/10/08 | 19.1 | -0.15 | -0.78 | 280 | 537.42 | 22 | 7.86 | 42.14 | 7.84 | 42.1 | 7.83 | -0.04 | -18.18 | 2 | 0.71 |
| 2025/10/07 | 19.25 | +0.1 | +0.52 | 914 | 1,739.21 | 306 | 33.48 | 583.58 | 33.55 | 581.71 | 33.45 | -1.88 | -61.27 | 1 | 0.11 |
| 2025/10/03 | 19.15 | -0.4 | -2.05 | 1,219 | 2,366.95 | 218 | 17.88 | 423.21 | 17.88 | 421.81 | 17.82 | -1.41 | -64.45 | 0 | 0 |
| 2025/10/02 | 19.55 | -0.55 | -2.74 | 514 | 1,018.88 | 76 | 14.79 | 151.03 | 14.82 | 150.51 | 14.77 | -0.51 | -67.11 | 0 | 0 |
| 2025/10/01 | 20.1 | -0.6 | -2.9 | 328 | 665.16 | 19 | 5.79 | 38.34 | 5.76 | 38.35 | 5.77 | +0.01 | +5.26 | 0 | 0 |
| 2025/09/30 | 20.7 | -0.1 | -0.48 | 440 | 910.07 | 49 | 11.14 | 101.03 | 11.1 | 101.48 | 11.15 | +0.45 | +91.84 | 0 | 0 |
| 2025/09/26 | 20.8 | +0.5 | +2.46 | 1,013 | 2,087.86 | 465 | 45.9 | 961.52 | 46.05 | 954.87 | 45.73 | -6.66 | -143.12 | 0 | 0 |
| 2025/09/25 | 20.3 | -0.7 | -3.33 | 1,035 | 2,178.97 | 239 | 23.09 | 504.01 | 23.13 | 505.77 | 23.21 | +1.75 | +73.43 | 0 | 0 |
| 2025/09/24 | 21 | +1.4 | +7.14 | 1,291 | 2,622.44 | 251 | 19.44 | 506.93 | 19.33 | 510.11 | 19.45 | +3.17 | +126.49 | 0 | 0 |
| 2025/09/23 | 19.6 | -0.55 | -2.73 | 636 | 1,260.4 | 78 | 12.26 | 155.24 | 12.32 | 155.12 | 12.31 | -0.12 | -15.38 | 0 | 0 |
| 2025/09/22 | 20.15 | +0.25 | +1.26 | 611 | 1,219.33 | 206 | 33.72 | 410.69 | 33.68 | 411.18 | 33.72 | +0.49 | +23.79 | 0 | 0 |
| 2025/09/19 | 19.9 | -0.25 | -1.24 | 604 | 1,196.71 | 128 | 21.19 | 252.03 | 21.06 | 254.28 | 21.25 | +2.25 | +175.78 | 0 | 0 |
| 2025/09/18 | 20.15 | -0.05 | -0.25 | 418 | 838.72 | 37 | 8.85 | 74.48 | 8.88 | 74.48 | 8.88 | -0.01 | -1.35 | 0 | 0 |
| 2025/09/17 | 20.2 | -0.2 | -0.98 | 363 | 737.84 | 66 | 18.18 | 134.19 | 18.19 | 134.01 | 18.16 | -0.18 | -27.27 | 0 | 0 |
| 2025/09/16 | 20.4 | +0.5 | +2.51 | 292 | 597.25 | 59 | 20.21 | 120.22 | 20.13 | 121.06 | 20.27 | +0.84 | +142.37 | 0 | 0 |
| 2025/09/15 | 19.9 | -0.3 | -1.49 | 330 | 661.21 | 65 | 19.7 | 130.24 | 19.7 | 130.16 | 19.68 | -0.09 | -13.08 | 0 | 0 |
| 2025/09/12 | 20.2 | +0.3 | +1.51 | 210 | 425.29 | 37 | 17.62 | 75 | 17.64 | 74.8 | 17.59 | -0.21 | -56.76 | 0 | 0 |
| 2025/09/11 | 19.9 | -0.8 | -3.86 | 290 | 587.21 | 29 | 10 | 58.94 | 10.04 | 59.09 | 10.06 | +0.14 | +50 | 0 | 0 |
| 2025/09/10 | 20.7 | -0.3 | -1.43 | 260 | 541.05 | 55 | 21.15 | 114.33 | 21.13 | 114.5 | 21.16 | +0.18 | +32.73 | 0 | 0 |
| 2025/09/09 | 21 | +0 | +0 | 325 | 684.14 | 84 | 25.85 | 177.04 | 25.88 | 177.08 | 25.88 | +0.04 | +4.76 | 0 | 0 |
| 2025/09/08 | 21 | -0.65 | -3 | 605 | 1,286.64 | 122 | 20.17 | 259.31 | 20.15 | 259.55 | 20.17 | +0.24 | +19.67 | 0 | 0 |
| 2025/09/05 | 21.65 | +0.15 | +0.7 | 1,526 | 3,418.01 | 508 | 33.29 | 1,120.92 | 32.79 | 1,141.91 | 33.41 | +21 | +413.29 | 0 | 0 |
| 2025/09/04 | 21.5 | +1.95 | +9.97 | 658 | 1,392.81 | 72 | 10.94 | 149.66 | 10.74 | 152.79 | 10.97 | +3.13 | +435.42 | 0 | 0 |
| 2025/09/03 | 19.55 | +0.05 | +0.26 | 283 | 555.36 | 44 | 15.55 | 86.5 | 15.58 | 86.31 | 15.54 | -0.2 | -45.45 | 0 | 0 |
| 2025/09/02 | 19.5 | -0.15 | -0.76 | 377 | 737.81 | 73 | 19.36 | 143 | 19.38 | 142.59 | 19.33 | -0.41 | -56.16 | 0 | 0 |
| 2025/09/01 | 19.65 | -0.25 | -1.26 | 477 | 945.75 | 60 | 12.58 | 119.59 | 12.65 | 118.97 | 12.58 | -0.62 | -103.33 | 0 | 0 |
| 2025/08/29 | 19.9 | -0.5 | -2.45 | 460 | 923.59 | 115 | 25 | 231.5 | 25.07 | 230.97 | 25.01 | -0.53 | -46.09 | 0 | 0 |
| 2025/08/28 | 20.4 | -0.05 | -0.24 | 555 | 1,132.77 | 102 | 18.38 | 207.96 | 18.36 | 209.44 | 18.49 | +1.49 | +146.08 | 0 | 0 |
| 2025/08/27 | 20.45 | +0.5 | +2.51 | 567 | 1,152.66 | 60 | 10.58 | 121.59 | 10.55 | 122.07 | 10.59 | +0.47 | +79.17 | 0 | 0 |
| 2025/08/26 | 19.95 | +0 | +0 | 463 | 917.89 | 68 | 14.69 | 135.03 | 14.71 | 135.02 | 14.71 | -0.01 | -0.74 | 0 | 0 |
| 2025/08/25 | 19.95 | +0.1 | +0.5 | 136 | 272.69 | 37 | 27.21 | 74.26 | 27.23 | 74.23 | 27.22 | -0.03 | -6.76 | 0 | 0 |
| 2025/08/22 | 19.85 | +0.45 | +2.32 | 221 | 439.73 | 69 | 31.22 | 136.81 | 31.11 | 137.57 | 31.29 | +0.76 | +110.14 | 0 | 0 |
| 2025/08/21 | 19.4 | +0.25 | +1.31 | 181 | 350.35 | 38 | 20.99 | 73.36 | 20.94 | 73.99 | 21.12 | +0.62 | +164.47 | 0 | 0 |
| 2025/08/20 | 19.15 | -0.25 | -1.29 | 120 | 228.62 | 15 | 12.5 | 28.58 | 12.5 | 28.73 | 12.57 | +0.15 | +103.33 | 0 | 0 |
| 2025/08/19 | 19.4 | -0.2 | -1.02 | 120 | 233.11 | 11 | 9.17 | 21.52 | 9.23 | 21.48 | 9.21 | -0.04 | -31.82 | 0 | 0 |
| 2025/08/18 | 19.6 | -0.4 | -2 | 139 | 276.68 | 26 | 18.71 | 52.08 | 18.82 | 51.48 | 18.61 | -0.6 | -230.77 | 0 | 0 |
| 2025/08/15 | 20 | -0.1 | -0.5 | 110 | 218.24 | 25 | 22.73 | 49.63 | 22.74 | 49.91 | 22.87 | +0.27 | +108 | 0 | 0 |
| 2025/08/14 | 20.1 | +0 | +0 | 93 | 187.4 | 31 | 33.33 | 62.53 | 33.37 | 62.49 | 33.35 | -0.04 | -12.9 | 0 | 0 |
| 2025/08/13 | 20.1 | -0.05 | -0.25 | 174 | 350.35 | 26 | 14.94 | 52.52 | 14.99 | 52.47 | 14.98 | -0.05 | -19.23 | 0 | 0 |
| 2025/08/12 | 20.15 | +0.65 | +3.33 | 282 | 564.47 | 44 | 15.6 | 87.22 | 15.45 | 88.47 | 15.67 | +1.25 | +282.95 | 0 | 0 |
| 2025/08/11 | 19.5 | -1.5 | -7.14 | 538 | 1,070.56 | 78 | 14.5 | 155.41 | 14.52 | 156.25 | 14.59 | +0.84 | +107.69 | 0 | 0 |
| 2025/08/08 | 21 | -0.15 | -0.71 | 147 | 308.62 | 23 | 15.65 | 48.3 | 15.65 | 48.44 | 15.69 | +0.13 | +56.52 | 0 | 0 |
| 2025/08/07 | 21.15 | +0.55 | +2.67 | 120 | 249.06 | 23 | 19.17 | 47.63 | 19.12 | 47.65 | 19.13 | +0.01 | +6.52 | 0 | 0 |
| 2025/08/06 | 20.6 | +0.7 | +3.52 | 169 | 346.35 | 13 | 7.69 | 26.5 | 7.65 | 26.66 | 7.7 | +0.16 | +123.08 | 0 | 0 |
| 2025/08/05 | 19.9 | -0.05 | -0.25 | 110 | 218.5 | 7 | 6.36 | 13.9 | 6.36 | 13.99 | 6.4 | +0.09 | +128.57 | 0 | 0 |
| 2025/08/04 | 19.95 | +0.65 | +3.37 | 211 | 417.02 | 36 | 17.06 | 70.73 | 16.96 | 70.75 | 16.97 | +0.02 | +5.56 | 0 | 0 |
| 2025/08/01 | 19.3 | +0.35 | +1.85 | 165 | 313.77 | 35 | 21.21 | 66.27 | 21.12 | 66.44 | 21.17 | +0.17 | +48.57 | 0 | 0 |
| 2025/07/31 | 18.95 | -0.05 | -0.26 | 175 | 328.29 | 33 | 18.86 | 61.84 | 18.84 | 61.97 | 18.88 | +0.13 | +39.39 | 0 | 0 |
| 2025/07/30 | 19 | +0.25 | +1.33 | 92 | 174.87 | 14 | 15.22 | 26.48 | 15.15 | 26.82 | 15.33 | +0.33 | +235.71 | 0 | 0 |
| 2025/07/29 | 18.75 | -0.25 | -1.32 | 304 | 571.63 | 94 | 30.92 | 177.1 | 30.98 | 176.63 | 30.9 | -0.47 | -50 | 0 | 0 |
| 2025/07/28 | 19 | -0.35 | -1.81 | 236 | 451.7 | 45 | 19.07 | 86.31 | 19.11 | 86.19 | 19.08 | -0.12 | -26.67 | 0 | 0 |
| 2025/07/25 | 19.35 | -0.65 | -3.25 | 392 | 764.88 | 52 | 13.27 | 101.72 | 13.3 | 101.2 | 13.23 | -0.51 | -98.08 | 0 | 0 |
| 2025/07/24 | 20 | -0.25 | -1.23 | 151 | 300.64 | 19 | 12.58 | 37.84 | 12.59 | 37.96 | 12.63 | +0.12 | +63.16 | 0 | 0 |
| 2025/07/23 | 20.25 | -0.35 | +3.22 | 156 | 314.45 | 11 | 7.05 | 22.05 | 7.01 | 22.22 | 7.07 | +0.17 | +159.09 | 0 | 0 |
| 2025/07/22 | 20.6 | -0.2 | -0.96 | 249 | 512.53 | 11 | 4.42 | 22.68 | 4.43 | 22.54 | 4.4 | -0.14 | -127.27 | 0 | 0 |
| 2025/07/21 | 20.8 | +0 | +0 | 181 | 375.87 | 18 | 9.94 | 37.45 | 9.96 | 37.51 | 9.98 | +0.06 | +30.56 | 0 | 0 |
| 2025/07/18 | 20.8 | -0.25 | -1.19 | 159 | 332.88 | 16 | 10.06 | 33.5 | 10.06 | 33.59 | 10.09 | +0.09 | +53.12 | 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。
