1815
98.9
TWD+2.00 (2.06%)
2026.06.09收盤
富喬－現股當沖
富喬最新現股當沖狀況
整理富喬最新(2026/04/24) 當沖狀況。整體成交張數為11,946張，佔整體市場成交張數的34.46%。當日現股當沖之總損益為+313萬元、每張平均損益則為+262元。
開盤價
98.6
收盤價
98.9
當日範圍
97.5 - 99.5
成交張數
12,481
開盤價(昨)
91.8
收盤價(昨)
96.9
昨日範圍
91.8 - 97.3
成交張數(昨)
19,885
成交金額
12.31億
成交金額(昨)
18.61億
52週範圍
34.6 - 127
發行股數
6億
市值
579億
現股當沖－歷史逐日資訊
開盤價
98.6
收盤價
98.9
成交張數
12,481
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(%) | ||||||
| 2026/04/24 | 108.5 | +0.5 | +0.46 | 34,670 | 378,939.6 | 11,946 | 34.46 | 130,536.35 | 34.45 | 130,848.9 | 34.53 | +312.55 | +261.64 | 447 | 1.29 |
| 2026/04/23 | 108 | -6.5 | -5.68 | 44,549 | 491,507.9 | 11,162 | 25.06 | 125,016.35 | 25.44 | 122,155.65 | 24.85 | -2,860.7 | -2,562.89 | 429 | 0.96 |
| 2026/04/22 | 114.5 | -4.5 | -3.78 | 49,383 | 573,955.9 | 13,352 | 27.04 | 156,919.35 | 27.34 | 154,270.05 | 26.88 | -2,649.3 | -1,984.2 | 0 | 0 |
| 2026/04/21 | 119 | +1 | +0.85 | 57,509 | 692,332.35 | 22,033 | 38.31 | 266,328.05 | 38.47 | 265,112.1 | 38.29 | -1,215.95 | -551.88 | 0 | 0 |
| 2026/04/20 | 118 | -9 | -7.09 | 118,516 | 1,445,336.05 | 41,354 | 34.89 | 507,913.3 | 35.14 | 502,399.5 | 34.76 | -5,513.8 | -1,333.32 | 0 | 0 |
| 2026/04/17 | 127 | +11.5 | +9.96 | 126,907 | 1,562,222 | 65,098 | 51.3 | 794,007.75 | 50.83 | 799,388.8 | 51.17 | +5,381.05 | +826.61 | 0 | 0 |
| 2026/04/16 | 115.5 | +3.5 | +3.12 | 102,681 | 1,195,484 | 64,017 | 62.35 | 742,868.85 | 62.14 | 743,600.65 | 62.2 | +731.8 | +114.31 | 143 | 0.14 |
| 2026/04/15 | 112 | -2.5 | -2.18 | 59,371 | 675,870.45 | 35,960 | 60.57 | 408,603.45 | 60.46 | 409,911.9 | 60.65 | +1,308.45 | +363.86 | 69 | 0.12 |
| 2026/04/14 | 114.5 | +1.5 | +1.33 | 104,912 | 1,222,046.25 | 69,346 | 66.1 | 806,961.8 | 66.03 | 808,365.35 | 66.15 | +1,403.55 | +202.4 | 94 | 0.09 |
| 2026/04/13 | 113 | +3 | +2.73 | 95,823 | 1,090,274.8 | 53,901 | 56.25 | 611,009.75 | 56.04 | 612,906.8 | 56.22 | +1,897.05 | +351.95 | 111 | 0.12 |
| 2026/04/10 | 110 | -11.5 | -9.47 | 116,058 | 1,305,910.2 | 40,015 | 34.48 | 454,321.45 | 34.79 | 452,759.65 | 34.67 | -1,561.8 | -390.3 | 91 | 0.08 |
| 2026/04/09 | 121.5 | +9.5 | +8.48 | 159,183 | 1,885,491.4 | 78,104 | 49.07 | 921,997.35 | 48.9 | 924,804.95 | 49.05 | +2,807.6 | +359.47 | 122 | 0.08 |
| 2026/04/08 | 112 | +10 | +9.8 | 69,291 | 764,118 | 19,258 | 27.79 | 210,725.35 | 27.58 | 212,161.25 | 27.77 | +1,435.9 | +745.61 | 18 | 0.03 |
| 2026/04/07 | 102 | +5.4 | +5.59 | 28,969 | 291,229.91 | 13,688 | 47.25 | 137,202.22 | 47.11 | 137,568.45 | 47.24 | +366.23 | +267.56 | 16 | 0.06 |
| 2026/04/02 | 96.6 | -2.1 | -2.13 | 28,821 | 284,567.62 | 16,865 | 58.52 | 166,888.6 | 58.65 | 166,707.59 | 58.58 | -181.01 | -107.33 | 14 | 0.05 |
| 2026/04/01 | 98.7 | +2.9 | +3.03 | 29,317 | 292,906.96 | 16,262 | 55.47 | 162,626.73 | 55.52 | 162,451.36 | 55.46 | -175.37 | -107.84 | 40 | 0.14 |
| 2026/03/31 | 95.8 | -7.7 | -7.44 | 48,497 | 479,901.8 | 24,904 | 51.35 | 247,484.49 | 51.57 | 248,293 | 51.74 | +808.51 | +324.65 | 33 | 0.07 |
| 2026/03/30 | 103.5 | -3 | -2.82 | 24,228 | 247,487.75 | 14,492 | 59.82 | 148,100.25 | 59.84 | 148,257 | 59.9 | +156.75 | +108.16 | 25 | 0.1 |
| 2026/03/27 | 106.5 | +2 | +1.91 | 29,589 | 307,388.95 | 17,521 | 59.21 | 181,720.8 | 59.12 | 182,195.2 | 59.27 | +474.4 | +270.76 | 28 | 0.09 |
| 2026/03/26 | 104.5 | -3.5 | -3.24 | 95,064 | 1,025,826.05 | 61,453 | 64.64 | 663,529.05 | 64.68 | 662,830.6 | 64.61 | -698.45 | -113.66 | 164 | 0.17 |
| 2026/03/25 | 108 | +9.2 | +9.31 | 81,143 | 863,614.75 | 39,323 | 48.46 | 414,715.15 | 48.02 | 418,369.45 | 48.44 | +3,654.3 | +929.3 | 69 | 0.09 |
| 2026/03/24 | 98.8 | -4.7 | -4.54 | 71,740 | 725,390.68 | 45,370 | 63.24 | 458,468.65 | 63.2 | 459,027.24 | 63.28 | +558.59 | +123.12 | 55 | 0.08 |
| 2026/03/23 | 103.5 | +1.5 | +1.47 | 60,627 | 600,925.89 | 34,598 | 57.07 | 342,338.37 | 56.97 | 344,659.11 | 57.35 | +2,320.74 | +670.77 | 130 | 0.21 |
| 2026/03/20 | 102 | -9.5 | -8.52 | 70,783 | 755,675.75 | 30,668 | 43.33 | 329,801.65 | 43.64 | 326,800.85 | 43.25 | -3,000.8 | -978.48 | 42 | 0.06 |
| 2026/03/05 | 108 | +4.5 | +4.35 | 85,182 | 931,532.85 | 54,586 | 64.08 | 595,548.65 | 63.93 | 596,548.85 | 64.04 | +1,000.2 | +183.23 | 127 | 0.15 |
| 2026/03/04 | 103.5 | -9 | -8 | 80,165 | 845,571.85 | 46,585 | 58.11 | 491,943.4 | 58.18 | 491,396.75 | 58.11 | -546.65 | -117.34 | 57 | 0.07 |
| 2026/03/03 | 112.5 | +5 | +4.65 | 149,483 | 1,706,998 | 93,974 | 62.87 | 1,070,467.7 | 62.71 | 1,072,384.9 | 62.82 | +1,917.2 | +204.01 | 125 | 0.08 |
| 2026/03/02 | 107.5 | -3 | -2.71 | 62,758 | 669,665.35 | 34,666 | 55.24 | 368,949.65 | 55.09 | 371,518.25 | 55.48 | +2,568.6 | +740.96 | 99 | 0.16 |
| 2026/02/26 | 110.5 | -2.5 | -2.21 | 91,325 | 1,024,438.8 | 43,365 | 47.48 | 488,077.5 | 47.64 | 488,978.15 | 47.73 | +900.65 | +207.69 | 133 | 0.15 |
| 2026/02/25 | 113 | -2.5 | -2.16 | 107,933 | 1,236,215.9 | 57,537 | 53.31 | 657,544.85 | 53.19 | 659,356.85 | 53.34 | +1,812 | +314.93 | 154 | 0.14 |
| 2026/02/24 | 115.5 | +9.5 | +8.96 | 132,610 | 1,507,399.9 | 56,412 | 42.54 | 638,765.15 | 42.38 | 642,267.25 | 42.61 | +3,502.1 | +620.81 | 132 | 0.1 |
| 2026/02/23 | 106 | +9.4 | +9.73 | 97,986 | 1,011,725.65 | 45,969 | 46.91 | 472,674.9 | 46.72 | 473,146.42 | 46.77 | +471.52 | +102.57 | 75 | 0.08 |
| 2026/02/11 | 96.6 | +8.7 | +9.9 | 79,156 | 751,980.43 | 23,662 | 29.89 | 222,236.18 | 29.55 | 224,567.24 | 29.86 | +2,331.06 | +985.15 | 39 | 0.05 |
| 2026/02/10 | 87.9 | -1.1 | -1.24 | 49,761 | 447,451.61 | 31,592 | 63.49 | 284,745.61 | 63.64 | 284,627.66 | 63.61 | -117.95 | -37.34 | 71 | 0.14 |
| 2026/02/09 | 89 | +1.4 | +1.6 | 44,601 | 398,647.55 | 30,980 | 69.46 | 276,870.86 | 69.45 | 277,036.04 | 69.49 | +165.18 | +53.32 | 30 | 0.07 |
| 2026/02/06 | 87.6 | -7.7 | -8.08 | 66,371 | 591,566.32 | 36,875 | 55.56 | 329,316.64 | 55.67 | 328,004.24 | 55.45 | -1,312.4 | -355.91 | 63 | 0.09 |
| 2026/02/05 | 95.3 | -1.7 | -1.75 | 108,050 | 1,055,191.23 | 75,993 | 70.33 | 741,648.99 | 70.29 | 741,670.45 | 70.29 | +21.46 | +2.82 | 204 | 0.19 |
| 2026/02/04 | 97 | +1.3 | +1.36 | 109,064 | 1,049,017.32 | 70,981 | 65.08 | 681,177.11 | 64.93 | 683,501.56 | 65.16 | +2,324.45 | +327.47 | 161 | 0.15 |
| 2026/02/03 | 95.7 | +8.7 | +10 | 62,867 | 587,536.28 | 26,808 | 42.64 | 248,911 | 42.37 | 250,547.21 | 42.64 | +1,636.21 | +610.34 | 102 | 0.16 |
| 2026/02/02 | 87 | -4.8 | -5.23 | 35,670 | 312,248.79 | 18,325 | 51.37 | 160,369.68 | 51.36 | 160,747.65 | 51.48 | +377.97 | +206.26 | 42 | 0.12 |
| 2026/01/30 | 91.8 | +0.2 | +0.22 | 33,806 | 306,235.5 | 15,610 | 46.18 | 141,030.37 | 46.05 | 141,718.41 | 46.28 | +688.04 | +440.77 | 40 | 0.12 |
| 2026/01/29 | 91.6 | -3.2 | -3.38 | 42,490 | 392,189.97 | 19,731 | 46.44 | 182,441.76 | 46.52 | 182,276.86 | 46.48 | -164.9 | -83.57 | 32 | 0.08 |
| 2026/01/28 | 94.8 | -0.8 | -0.84 | 43,481 | 418,287.32 | 24,192 | 55.64 | 232,924.16 | 55.69 | 232,920.65 | 55.68 | -3.51 | -1.45 | 53 | 0.12 |
| 2026/01/27 | 95.6 | -0.2 | -0.21 | 51,707 | 497,088.92 | 30,402 | 58.8 | 292,512.78 | 58.85 | 292,589.76 | 58.86 | +76.98 | +25.32 | 50 | 0.1 |
| 2026/01/26 | 95.8 | +2.1 | +2.24 | 44,923 | 427,826.66 | 25,008 | 55.67 | 237,938.38 | 55.62 | 238,349.23 | 55.71 | +410.85 | +164.29 | 63 | 0.14 |
| 2026/01/23 | 93.7 | -5.3 | -5.35 | 72,577 | 698,065.27 | 34,904 | 48.09 | 337,077.9 | 48.29 | 336,069.72 | 48.14 | -1,008.18 | -288.84 | 80 | 0.11 |
| 2026/01/22 | 99 | -5.5 | -5.26 | 110,796 | 1,145,344.48 | 59,625 | 53.82 | 617,672.82 | 53.93 | 618,384.41 | 53.99 | +711.59 | +119.34 | 86 | 0.08 |
| 2026/01/21 | 104.5 | -4.5 | -4.13 | 120,593 | 1,311,245.6 | 73,874 | 61.26 | 803,291.45 | 61.26 | 804,231.35 | 61.33 | +939.9 | +127.23 | 187 | 0.16 |
| 2026/01/20 | 109 | +0.5 | +0.46 | 265,993 | 2,981,287.85 | 173,649 | 65.28 | 1,947,623.15 | 65.33 | 1,950,418.5 | 65.42 | +2,795.35 | +160.98 | 260 | 0.1 |
| 2026/01/19 | 108.5 | +9.7 | +9.82 | 160,146 | 1,676,837.85 | 94,716 | 59.14 | 985,355.8 | 58.76 | 988,663.75 | 58.96 | +3,307.95 | +349.25 | -- | -- |
| 2026/01/16 | 98.8 | +5.6 | +6.01 | 210,532 | 2,050,651.41 | 140,227 | 66.61 | 1,364,344.08 | 66.53 | 1,366,484.8 | 66.64 | +2,140.72 | +152.66 | -- | -- |
| 2026/01/15 | 93.2 | +5.2 | +5.91 | 169,581 | 1,570,486.23 | 102,554 | 60.47 | 946,885.58 | 60.29 | 951,812.36 | 60.61 | +4,926.78 | +480.41 | -- | -- |
| 2026/01/14 | 88 | +2 | +2.33 | 55,644 | 491,461.24 | 30,944 | 55.61 | 272,740.46 | 55.5 | 273,227.99 | 55.6 | +487.53 | +157.55 | -- | -- |
| 2026/01/13 | 86 | -1.2 | -1.38 | 58,806 | 513,543.47 | 35,674 | 60.66 | 312,141.58 | 60.78 | 311,468.7 | 60.65 | -672.88 | -188.62 | -- | -- |
| 2026/01/12 | 87.2 | -1.1 | -1.25 | 42,252 | 371,499.36 | 18,850 | 44.61 | 165,852.76 | 44.64 | 165,802.9 | 44.63 | -49.86 | -26.45 | -- | -- |
| 2026/01/09 | 88.3 | +0.1 | +0.11 | 51,684 | 456,275.67 | 32,062 | 62.03 | 283,063.81 | 62.04 | 283,251.93 | 62.08 | +188.12 | +58.67 | -- | -- |
| 2026/01/08 | 88.2 | +0.7 | +0.8 | 95,805 | 865,285.24 | 58,745 | 61.32 | 530,365.24 | 61.29 | 530,379.75 | 61.3 | +14.51 | +2.47 | -- | -- |
| 2026/01/07 | 87.5 | -0.5 | -0.57 | 55,247 | 483,223.85 | 31,369 | 56.78 | 274,303.75 | 56.77 | 274,854 | 56.88 | +550.25 | +175.41 | -- | -- |
| 2026/01/06 | 88 | +0 | +0 | 46,870 | 413,810.59 | 20,466 | 43.67 | 180,729.55 | 43.67 | 180,873.69 | 43.71 | +144.14 | +70.43 | -- | -- |
| 2026/01/05 | 88 | -2.7 | -2.98 | 64,809 | 578,520.92 | 33,125 | 51.11 | 296,009.44 | 51.17 | 296,634.8 | 51.27 | +625.36 | +188.79 | -- | -- |
| 2026/01/02 | 90.7 | -3.7 | -3.92 | 77,362 | 709,230.54 | 29,832 | 38.56 | 273,845.34 | 38.61 | 273,394.51 | 38.55 | -450.83 | -151.12 | -- | -- |
| 2025/12/31 | 94.4 | -2.5 | -2.58 | 97,092 | 915,882.01 | 51,028 | 52.56 | 481,449.62 | 52.57 | 482,202.62 | 52.65 | +753 | +147.57 | -- | -- |
| 2025/12/30 | 96.9 | -1.9 | -1.92 | 92,888 | 896,541.83 | 63,530 | 68.39 | 612,619.07 | 68.33 | 614,485.84 | 68.54 | +1,866.77 | +293.84 | -- | -- |
| 2025/12/29 | 98.8 | +6.2 | +6.7 | 170,784 | 1,686,273.01 | 101,974 | 59.71 | 1,002,962.34 | 59.48 | 1,007,547.47 | 59.75 | +4,585.13 | +449.64 | -- | -- |
| 2025/12/26 | 92.6 | +1.3 | +1.42 | 126,895 | 1,196,306.21 | 85,343 | 67.25 | 803,863.09 | 67.2 | 804,441.02 | 67.24 | +577.93 | +67.72 | -- | -- |
| 2025/12/19 | 80.8 | +0.8 | +1 | 25,286 | 206,912.32 | 16,513 | 65.3 | 135,164.4 | 65.32 | 135,026.97 | 65.26 | -137.43 | -83.23 | -- | -- |
| 2025/12/18 | 80 | -1 | -1.23 | 17,304 | 139,877.81 | 10,394 | 60.07 | 84,096.35 | 60.12 | 84,059.73 | 60.1 | -36.62 | -35.23 | -- | -- |
| 2025/12/17 | 81 | -0.5 | -0.61 | 18,455 | 150,345.22 | 10,966 | 59.42 | 89,297.91 | 59.4 | 89,395.38 | 59.46 | +97.47 | +88.88 | -- | -- |
| 2025/12/16 | 81.5 | -2 | -2.4 | 36,282 | 294,891.54 | 21,130 | 58.24 | 171,900.09 | 58.29 | 172,127.33 | 58.37 | +227.24 | +107.54 | -- | -- |
| 2025/12/15 | 83.5 | -0.9 | -1.07 | 26,965 | 223,812.23 | 13,538 | 50.21 | 112,330.59 | 50.19 | 112,458.55 | 50.25 | +127.96 | +94.52 | -- | -- |
| 2025/11/26 | 77.1 | -1.4 | -1.78 | 52,686 | 418,002.8 | 20,914 | 39.7 | 167,654.58 | 40.11 | 165,111.72 | 39.5 | -2,542.86 | -1,215.86 | -- | -- |
| 2025/11/25 | 78.5 | -2.2 | -2.73 | 53,000 | 431,049.96 | 21,293 | 40.18 | 175,273.31 | 40.66 | 171,958.38 | 39.89 | -3,314.93 | -1,556.82 | -- | -- |
| 2025/11/24 | 80.7 | -1.2 | -1.47 | 85,694 | 721,924.68 | 43,230 | 50.45 | 366,625.5 | 50.78 | 363,332.54 | 50.33 | -3,292.96 | -761.73 | -- | -- |
| 2025/11/21 | 81.9 | -4.7 | -5.43 | 116,260 | 959,534.43 | 79,921 | 68.74 | 660,134.38 | 68.8 | 659,656.32 | 68.75 | -478.06 | -59.82 | -- | -- |
| 2025/11/20 | 86.6 | +7.8 | +9.9 | 78,765 | 675,921.28 | 42,008 | 53.33 | 359,917.36 | 53.25 | 360,705.97 | 53.37 | +788.61 | +187.73 | -- | -- |
| 2025/11/19 | 78.8 | -4.8 | -5.74 | 75,274 | 613,213.02 | 49,410 | 65.64 | 403,240.93 | 65.76 | 403,369.26 | 65.78 | +128.33 | +25.97 | -- | -- |
| 2025/11/18 | 83.6 | -2 | -2.34 | 81,752 | 696,440.78 | 53,162 | 65.03 | 453,587.92 | 65.13 | 453,716.28 | 65.15 | +128.36 | +24.15 | -- | -- |
| 2025/11/17 | 85.6 | -3.4 | -3.82 | 148,867 | 1,335,342.05 | 97,151 | 65.26 | 871,941.58 | 65.3 | 871,570.05 | 65.27 | -371.53 | -38.24 | -- | -- |
| 2025/11/14 | 89 | -3.3 | -3.58 | 150,961 | 1,381,796.83 | 105,679 | 70 | 968,339.96 | 70.08 | 968,941.31 | 70.12 | +601.35 | +56.9 | -- | -- |
| 2025/11/13 | 92.3 | +1 | +1.1 | 345,823 | 3,216,701.69 | 246,848 | 71.38 | 2,293,473.85 | 71.3 | 2,299,726.84 | 71.49 | +6,252.99 | +253.31 | -- | -- |
| 2025/11/12 | 91.3 | +8.3 | +10 | 143,118 | 1,281,172.56 | 92,909 | 64.92 | 830,673.23 | 64.84 | 832,540.55 | 64.98 | +1,867.32 | +200.98 | -- | -- |
| 2025/11/11 | 83 | +7.5 | +9.93 | 152,211 | 1,235,144.9 | 62,482 | 41.05 | 501,964.08 | 40.64 | 507,691.43 | 41.1 | +5,727.35 | +916.64 | -- | -- |
| 2025/11/10 | 75.5 | +0.5 | +0.67 | 78,126 | 593,787.89 | 50,396 | 64.51 | 382,940.03 | 64.49 | 383,082.51 | 64.52 | +142.48 | +28.27 | -- | -- |
| 2025/11/07 | 75 | -5 | -6.25 | 123,996 | 950,297.01 | 68,805 | 55.49 | 527,434.1 | 55.5 | 526,614.91 | 55.42 | -819.19 | -119.06 | -- | -- |
| 2025/11/06 | 80 | +3.5 | +4.58 | 169,029 | 1,321,905.35 | 117,793 | 69.69 | 920,164.02 | 69.61 | 920,910.14 | 69.67 | +746.12 | +63.34 | -- | -- |
| 2025/11/05 | 76.5 | +3.3 | +4.51 | 137,681 | 1,029,472.51 | 95,400 | 69.29 | 710,135.5 | 68.98 | 712,811.4 | 69.24 | +2,675.9 | +280.49 | -- | -- |
| 2025/11/04 | 73.2 | -2.8 | -3.68 | 150,858 | 1,147,528.43 | 100,686 | 66.74 | 766,607.24 | 66.81 | 766,374.68 | 66.78 | -232.56 | -23.1 | -- | -- |
| 2025/11/03 | 76 | +3.8 | +5.26 | 157,927 | 1,186,031.66 | 100,664 | 63.74 | 754,343.83 | 63.6 | 756,446.6 | 63.78 | +2,102.77 | +208.89 | -- | -- |
| 2025/10/31 | 72.2 | +3.9 | +5.71 | 132,330 | 957,490.59 | 81,918 | 61.9 | 591,665.09 | 61.79 | 592,634.92 | 61.89 | +969.83 | +118.39 | -- | -- |
| 2025/10/30 | 68.3 | -2.2 | -3.12 | 54,084 | 373,585.54 | 32,508 | 60.11 | 224,661.95 | 60.14 | 224,682.38 | 60.14 | +20.43 | +6.28 | -- | -- |
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。
