8454
258
TWD+0.00 (0.00%)
2025.08.28收盤
富邦媒－現股當沖
富邦媒最新現股當沖狀況
整理富邦媒最新(2025/08/27) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的19.51%。當日現股當沖之總損益為+9,000元、每張平均損益則為+321元。
開盤價
255.5
收盤價
258
當日範圍
255.5 - 259
成交張數
201
開盤價(昨)
257.5
收盤價(昨)
258
昨日範圍
257.5 - 259.5
成交張數(昨)
143
成交金額
5166.62萬
成交金額(昨)
3693.95萬
52週範圍
255 - 398
發行股數
3億
市值
684億
現股當沖－歷史逐日資訊
開盤價
255.5
收盤價
258
成交張數
201
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(%) | ||||||
| 2025/09/04 | 254 | +1.5 | +0.59 | 93 | 2,376.58 | 6 | 6.43 | 152.55 | 6.42 | 152.95 | 6.44 | +0.4 | +666.67 | 0 | 0 |
| 2025/09/03 | 252.5 | -1 | -0.39 | 89 | 2,247.75 | 18 | 20.2 | 454.75 | 20.23 | 454.8 | 20.23 | +0.05 | +27.78 | 0 | 0 |
| 2025/09/02 | 253.5 | +5 | +2.01 | 146 | 3,674.84 | 24 | 16.42 | 600.6 | 16.34 | 603.45 | 16.42 | +2.85 | +1,187.5 | 0 | 0 |
| 2025/09/01 | 248.5 | -4.5 | -1.78 | 254 | 6,341.24 | 52 | 20.48 | 1,298.25 | 20.47 | 1,298.35 | 20.47 | +0.1 | +19.23 | 0 | 0 |
| 2025/08/29 | 253 | -5 | -1.94 | 407 | 10,328.88 | 38 | 9.34 | 964.3 | 9.34 | 967.6 | 9.37 | +3.3 | +868.42 | 0 | 0 |
| 2025/08/28 | 258 | +0 | +0 | 201 | 5,159.22 | 29 | 14.45 | 745.05 | 14.44 | 747 | 14.48 | +1.95 | +672.41 | 0 | 0 |
| 2025/08/27 | 258 | -1 | -0.39 | 143 | 3,706.71 | 28 | 19.51 | 722.95 | 19.5 | 723.85 | 19.53 | +0.9 | +321.43 | 0 | 0 |
| 2025/08/26 | 259 | +1 | +0.39 | 225 | 5,804.49 | 39 | 17.33 | 1,002.7 | 17.27 | 1,006.3 | 17.34 | +3.6 | +923.08 | 0 | 0 |
| 2025/08/25 | 258 | +1.5 | +0.58 | 123 | 3,182.79 | 25 | 20.36 | 647.15 | 20.33 | 647.7 | 20.35 | +0.55 | +220 | 0 | 0 |
| 2025/08/22 | 256.5 | -4.5 | -1.72 | 315 | 8,119.38 | 23 | 7.31 | 596.15 | 7.34 | 593.6 | 7.31 | -2.55 | -1,108.7 | 0 | 0 |
| 2025/08/21 | 261 | -11 | +0.75 | 302 | 7,906.46 | 45 | 14.9 | 1,184.9 | 14.99 | 1,177.65 | 14.89 | -7.25 | -1,611.11 | 0 | 0 |
| 2025/08/20 | 272 | +0 | +0 | 300 | 8,205.91 | 50 | 16.66 | 1,368.3 | 16.67 | 1,367.15 | 16.66 | -1.15 | -230 | 0 | 0 |
| 2025/08/19 | 272 | -0.5 | -0.18 | 188 | 5,087.66 | 40 | 21.32 | 1,083.5 | 21.3 | 1,087.35 | 21.37 | +3.85 | +962.5 | 0 | 0 |
| 2025/08/18 | 272.5 | +1.5 | +0.55 | 188 | 5,156.45 | 11 | 5.84 | 301.15 | 5.84 | 301.2 | 5.84 | +0.05 | +45.45 | 0 | 0 |
| 2025/08/15 | 271 | -2.5 | -0.91 | 239 | 6,488.16 | 42 | 17.56 | 1,138.35 | 17.55 | 1,141.55 | 17.59 | +3.2 | +761.9 | 0 | 0 |
| 2025/08/14 | 273.5 | +2 | +0.74 | 174 | 4,766.13 | 33 | 18.99 | 904.4 | 18.98 | 905.15 | 18.99 | +0.75 | +227.27 | 0 | 0 |
| 2025/08/13 | 271.5 | +4 | +1.5 | 410 | 11,145.63 | 31 | 7.57 | 840.4 | 7.54 | 843.15 | 7.56 | +2.75 | +887.1 | 0 | 0 |
| 2025/08/12 | 267.5 | +0.5 | +0.19 | 294 | 7,889.17 | 56 | 19.05 | 1,501 | 19.03 | 1,503.8 | 19.06 | +2.8 | +500 | 0 | 0 |
| 2025/08/11 | 267 | +4 | +1.52 | 256 | 6,781.94 | 55 | 21.49 | 1,447.8 | 21.35 | 1,455.25 | 21.46 | +7.45 | +1,354.55 | 0 | 0 |
| 2025/08/08 | 263 | -2.5 | -0.94 | 221 | 5,835.22 | 27 | 12.22 | 712 | 12.2 | 713.5 | 12.23 | +1.5 | +555.56 | 0 | 0 |
| 2025/08/07 | 265.5 | +0.5 | +0.19 | 315 | 8,386.43 | 69 | 21.88 | 1,834.75 | 21.88 | 1,833.85 | 21.87 | -0.9 | -130.43 | 0 | 0 |
| 2025/08/06 | 265 | -10 | -3.64 | 545 | 14,538.68 | 62 | 11.38 | 1,651.9 | 11.36 | 1,656.75 | 11.4 | +4.85 | +782.26 | 0 | 0 |
| 2025/08/05 | 275 | +2.5 | +0.92 | 169 | 4,646.57 | 62 | 36.64 | 1,700.45 | 36.6 | 1,703.75 | 36.67 | +3.3 | +532.26 | 0 | 0 |
| 2025/08/04 | 272.5 | -5.5 | -1.98 | 353 | 9,612.43 | 86 | 24.33 | 2,332.35 | 24.26 | 2,344.45 | 24.39 | +12.1 | +1,406.98 | 0 | 0 |
| 2025/08/01 | 278 | -5 | -1.77 | 195 | 5,439.23 | 52 | 26.7 | 1,452.55 | 26.71 | 1,453.75 | 26.73 | +1.2 | +230.77 | 0 | 0 |
| 2025/07/31 | 283 | -1.5 | -0.53 | 281 | 7,931.76 | 43 | 15.28 | 1,210.5 | 15.26 | 1,215.7 | 15.33 | +5.2 | +1,209.3 | 0 | 0 |
| 2025/07/30 | 284.5 | +3.5 | +1.25 | 264 | 7,474.72 | 62 | 23.49 | 1,747.75 | 23.38 | 1,760.5 | 23.55 | +12.75 | +2,056.45 | 0 | 0 |
| 2025/07/29 | 281 | -5 | -1.75 | 209 | 5,904.66 | 44 | 21.08 | 1,245.95 | 21.1 | 1,247.8 | 21.13 | +1.85 | +420.45 | 0 | 0 |
| 2025/07/28 | 286 | +4 | +1.42 | 295 | 8,387.07 | 52 | 17.65 | 1,472.3 | 17.55 | 1,479.8 | 17.64 | +7.5 | +1,442.31 | 0 | 0 |
| 2025/07/25 | 282 | -0.5 | -0.18 | 256 | 7,231.83 | 70 | 27.35 | 1,978.65 | 27.36 | 1,976.8 | 27.33 | -1.85 | -264.29 | 0 | 0 |
| 2025/07/24 | 282.5 | +3 | +1.07 | 617 | 17,432.47 | 185 | 29.98 | 5,208.15 | 29.88 | 5,231.85 | 30.01 | +23.7 | +1,281.08 | 0 | 0 |
| 2025/07/23 | 279.5 | +16 | +6.07 | 1,036 | 28,686.06 | 245 | 23.66 | 6,715.1 | 23.41 | 6,825 | 23.79 | +109.9 | +4,485.71 | 3 | 0.29 |
| 2025/07/22 | 263.5 | -3 | -1.13 | 225 | 5,971.44 | 41 | 18.18 | 1,085.85 | 18.18 | 1,085.95 | 18.19 | +0.1 | +24.39 | 0 | 0 |
| 2025/07/21 | 266.5 | -0.5 | -0.19 | 220 | 5,905.14 | 45 | 20.45 | 1,212.3 | 20.53 | 1,208.65 | 20.47 | -3.65 | -811.11 | 1 | 0.45 |
| 2025/07/18 | 267 | +1.5 | +0.56 | 283 | 7,594.99 | 52 | 18.34 | 1,392.15 | 18.33 | 1,393.9 | 18.35 | +1.75 | +336.54 | 0 | 0 |
| 2025/07/17 | 265.5 | +6.5 | +2.51 | 345 | 9,112.42 | 46 | 13.34 | 1,213.05 | 13.31 | 1,219.9 | 13.39 | +6.85 | +1,489.13 | 0 | 0 |
| 2025/07/16 | 259 | -1 | -0.38 | 162 | 4,214.02 | 38 | 23.48 | 987.9 | 23.44 | 987.7 | 23.44 | -0.2 | -52.63 | 0 | 0 |
| 2025/07/15 | 260 | +5 | +1.96 | 307 | 7,946.35 | 86 | 28.04 | 2,223.55 | 27.98 | 2,224.15 | 27.99 | +0.6 | +69.77 | 0 | 0 |
| 2025/07/14 | 255 | -5 | -1.92 | 376 | 9,620.18 | 29 | 7.72 | 744.35 | 7.74 | 746.05 | 7.76 | +1.7 | +586.21 | 0 | 0 |
| 2025/07/11 | 260 | +3.5 | +1.36 | 169 | 4,384.33 | 30 | 17.72 | 775.05 | 17.68 | 776.5 | 17.71 | +1.45 | +483.33 | 0 | 0 |
| 2025/07/10 | 256.5 | -1.5 | -0.58 | 253 | 6,468.45 | 54 | 21.35 | 1,380.45 | 21.34 | 1,382.25 | 21.37 | +1.8 | +333.33 | 0 | 0 |
| 2025/07/09 | 258 | -1.5 | -0.58 | 220 | 5,692.5 | 51 | 23.17 | 1,319.15 | 23.17 | 1,320.8 | 23.2 | +1.65 | +323.53 | 0 | 0 |
| 2025/07/08 | 259.5 | -5.5 | -2.08 | 487 | 12,624.05 | 119 | 24.43 | 3,081.95 | 24.41 | 3,087.8 | 24.46 | +5.85 | +491.6 | 1 | 0.21 |
| 2025/07/07 | 265 | -1.5 | -0.56 | 243 | 6,414.8 | 54 | 22.24 | 1,425.9 | 22.23 | 1,428.75 | 22.27 | +2.85 | +527.78 | 0 | 0 |
| 2025/07/04 | 266.5 | -3 | -1.11 | 282 | 7,531.97 | 38 | 13.46 | 1,014.3 | 13.47 | 1,013.8 | 13.46 | -0.5 | -131.58 | 0 | 0 |
| 2025/07/03 | 269.5 | +1.5 | +0.56 | 282 | 7,556.78 | 50 | 17.75 | 1,340.55 | 17.74 | 1,343.8 | 17.78 | +3.25 | +650 | 0 | 0 |
| 2025/07/02 | 268 | -1 | -0.37 | 374 | 10,002.74 | 53 | 14.18 | 1,418.3 | 14.18 | 1,419.65 | 14.19 | +1.35 | +254.72 | 0 | 0 |
| 2025/07/01 | 269 | +0 | +0 | 457 | 12,378.3 | 80 | 17.49 | 2,160 | 17.45 | 2,176.85 | 17.59 | +16.85 | +2,106.25 | 0 | 0 |
| 2025/06/30 | 269 | -4.5 | -1.65 | 172 | 4,665.27 | 36 | 20.89 | 975.05 | 20.9 | 975.9 | 20.92 | +0.85 | +236.11 | 0 | 0 |
| 2025/06/27 | 273.5 | +2.5 | +0.92 | 221 | 5,999.85 | 45 | 20.4 | 1,221.05 | 20.35 | 1,225.2 | 20.42 | +4.15 | +922.22 | 0 | 0 |
| 2025/06/26 | 271 | +3.5 | +1.31 | 313 | 8,463.29 | 108 | 34.56 | 2,923.4 | 34.54 | 2,923 | 34.54 | -0.4 | -37.04 | 0 | 0 |
| 2025/06/25 | 267.5 | -2.5 | -0.93 | 204 | 5,482.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 270 | +5 | +1.89 | 202 | 5,441.5 | 44 | 21.83 | 1,185.9 | 21.79 | 1,188.45 | 21.84 | +2.55 | +579.55 | 0 | 0 |
| 2025/06/23 | 265 | -0.5 | -0.19 | 458 | 11,987.17 | 106 | 23.16 | 2,766.15 | 23.08 | 2,782.55 | 23.21 | +16.4 | +1,547.17 | 0 | 0 |
| 2025/06/20 | 265.5 | -3.5 | -1.3 | 541 | 14,377.3 | 85 | 15.71 | 2,258.8 | 15.71 | 2,265.8 | 15.76 | +7 | +823.53 | 0 | 0 |
| 2025/06/19 | 269 | -10 | -3.58 | 659 | 17,840.29 | 96 | 14.56 | 2,602.2 | 14.59 | 2,597.8 | 14.56 | -4.4 | -458.33 | 0 | 0 |
| 2025/06/18 | 279 | -0.5 | -0.18 | 274 | 7,656.25 | 38 | 13.86 | 1,060.1 | 13.85 | 1,063.3 | 13.89 | +3.2 | +842.11 | 0 | 0 |
| 2025/06/17 | 279.5 | -6 | -2.1 | 518 | 14,581.88 | 93 | 17.96 | 2,622.75 | 17.99 | 2,634.3 | 18.07 | +11.55 | +1,241.94 | 0 | 0 |
| 2025/06/16 | 285.5 | -4 | -1.38 | 290 | 8,270.96 | 30 | 10.34 | 855.4 | 10.34 | 858.45 | 10.38 | +3.05 | +1,016.67 | 0 | 0 |
| 2025/06/13 | 289.5 | -5 | -1.7 | 370 | 10,731.85 | 59 | 15.97 | 1,713.5 | 15.97 | 1,714.1 | 15.97 | +0.6 | +101.69 | 0 | 0 |
| 2025/06/12 | 294.5 | -4.5 | +2.9 | 435 | 12,716.56 | 65 | 14.93 | 1,893.75 | 14.89 | 1,905.3 | 14.98 | +11.55 | +1,776.92 | 0 | 0 |
| 2025/06/11 | 299 | +0 | +0 | 535 | 15,945.23 | 33 | 6.17 | 984.35 | 6.17 | 984.6 | 6.17 | +0.25 | +75.76 | 0 | 0 |
| 2025/06/10 | 299 | +0 | +0 | 411 | 12,320.81 | 49 | 11.93 | 1,469.35 | 11.93 | 1,468.65 | 11.92 | -0.7 | -142.86 | 0 | 0 |
| 2025/06/09 | 299 | +0 | +0 | 289 | 8,686.48 | 24 | 8.29 | 719.6 | 8.28 | 718.55 | 8.27 | -1.05 | -437.5 | 0 | 0 |
| 2025/06/06 | 299 | +4 | +1.36 | 498 | 14,847.81 | 40 | 8.03 | 1,190.25 | 8.02 | 1,190.95 | 8.02 | +0.7 | +175 | 0 | 0 |
| 2025/06/05 | 295 | +1 | +0.34 | 214 | 6,313.93 | 42 | 19.64 | 1,239.25 | 19.63 | 1,239.7 | 19.63 | +0.45 | +107.14 | 0 | 0 |
| 2025/06/04 | 294 | +0 | +0 | 438 | 12,841.42 | 59 | 13.47 | 1,727.6 | 13.45 | 1,730.6 | 13.48 | +3 | +508.47 | 0 | 0 |
| 2025/06/03 | 294 | -1 | -0.34 | 519 | 15,290.31 | 36 | 6.94 | 1,059.8 | 6.93 | 1,062.25 | 6.95 | +2.45 | +680.56 | 0 | 0 |
| 2025/06/02 | 295 | -10 | -3.28 | 698 | 20,680.71 | 95 | 13.6 | 2,814.95 | 13.61 | 2,818 | 13.63 | +3.05 | +321.05 | 1 | 0.14 |
| 2025/05/29 | 305 | +2.5 | +0.83 | 379 | 11,391.25 | 58 | 15.32 | 1,738.3 | 15.26 | 1,759.15 | 15.44 | +20.85 | +3,594.83 | 0 | 0 |
| 2025/05/28 | 302.5 | +1.5 | +0.5 | 278 | 8,383.7 | 49 | 17.62 | 1,477.25 | 17.62 | 1,481.25 | 17.67 | +4 | +816.33 | 0 | 0 |
| 2025/05/27 | 301 | -5 | -1.63 | 327 | 9,883.61 | 38 | 11.63 | 1,151.9 | 11.65 | 1,148.3 | 11.62 | -3.6 | -947.37 | 0 | 0 |
| 2025/05/26 | 306 | -1 | -0.33 | 253 | 7,719.37 | 31 | 12.25 | 945.65 | 12.25 | 948 | 12.28 | +2.35 | +758.06 | 0 | 0 |
| 2025/05/23 | 307 | +0 | +0 | 141 | 4,318.96 | 21 | 14.89 | 642.1 | 14.87 | 644.2 | 14.92 | +2.1 | +1,000 | 0 | 0 |
| 2025/05/22 | 307 | -3 | -0.97 | 148 | 4,551.96 | 14 | 9.45 | 430.45 | 9.46 | 430.4 | 9.46 | -0.05 | -35.71 | 0 | 0 |
| 2025/05/21 | 310 | +5 | +1.64 | 258 | 7,962.33 | 21 | 8.13 | 648.35 | 8.14 | 648.05 | 8.14 | -0.3 | -142.86 | 0 | 0 |
| 2025/05/20 | 305 | +1.5 | +0.49 | 203 | 6,150.05 | 12 | 5.92 | 364.8 | 5.93 | 364.6 | 5.93 | -0.2 | -166.67 | 0 | 0 |
| 2025/05/19 | 303.5 | -4.5 | -1.46 | 358 | 10,929.06 | 54 | 15.08 | 1,648.6 | 15.08 | 1,647.45 | 15.07 | -1.15 | -212.96 | 0 | 0 |
| 2025/05/16 | 308 | -2 | -0.65 | 215 | 6,645.63 | 42 | 19.52 | 1,297.15 | 19.52 | 1,296.3 | 19.51 | -0.85 | -202.38 | 0 | 0 |
| 2025/05/15 | 310 | +1 | +0.32 | 283 | 8,735.37 | 45 | 15.91 | 1,387.9 | 15.89 | 1,389.5 | 15.91 | +1.6 | +355.56 | 0 | 0 |
| 2025/05/14 | 309 | +2 | +0.65 | 311 | 9,578.06 | 67 | 21.56 | 2,061.65 | 21.52 | 2,064 | 21.55 | +2.35 | +350.75 | 0 | 0 |
| 2025/05/13 | 307 | +0.5 | +0.16 | 449 | 13,796.71 | 95 | 21.16 | 2,928 | 21.22 | 2,923.2 | 21.19 | -4.8 | -505.26 | 0 | 0 |
| 2025/05/12 | 306.5 | -6 | -1.92 | 739 | 22,774.28 | 123 | 16.65 | 3,798.8 | 16.68 | 3,804.8 | 16.71 | +6 | +487.8 | 0 | 0 |
| 2025/05/09 | 312.5 | +1.5 | +0.48 | 180 | 5,634.95 | 41 | 22.72 | 1,276.7 | 22.66 | 1,280.7 | 22.73 | +4 | +975.61 | 0 | 0 |
| 2025/05/08 | 311 | -2 | -0.64 | 463 | 14,390.83 | 72 | 15.57 | 2,242.2 | 15.58 | 2,246.75 | 15.61 | +4.55 | +631.94 | 0 | 0 |
| 2025/05/07 | 313 | -11 | -3.4 | 521 | 16,370.03 | 102 | 19.6 | 3,207.05 | 19.59 | 3,225.75 | 19.71 | +18.7 | +1,833.33 | 1 | 0.19 |
| 2025/05/06 | 324 | +5.5 | +1.73 | 161 | 5,191.44 | 36 | 22.37 | 1,155.85 | 22.26 | 1,161.8 | 22.38 | +5.95 | +1,652.78 | 0 | 0 |
| 2025/05/05 | 318.5 | -10.5 | -3.19 | 386 | 12,334.63 | 117 | 30.34 | 3,745.55 | 30.37 | 3,775.7 | 30.61 | +30.15 | +2,576.92 | 0 | 0 |
| 2025/05/02 | 329 | +6 | +1.86 | 115 | 3,771.61 | 31 | 26.93 | 1,012.1 | 26.83 | 1,016 | 26.94 | +3.9 | +1,258.06 | 0 | 0 |
| 2025/04/30 | 323 | -9.5 | -2.86 | 306 | 9,972.15 | 55 | 17.95 | 1,794.9 | 18 | 1,799.75 | 18.05 | +4.85 | +881.82 | 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。
