3714
67.4
TWD+0.50 (0.75%)
2026.05.20收盤
富采－現股當沖
富采最新現股當沖狀況
整理富采最新(2026/04/17) 當沖狀況。整體成交張數為101,932張，佔整體市場成交張數的66.58%。當日現股當沖之總損益為+1,976萬元、每張平均損益則為+194元。
開盤價
67.3
收盤價
67.4
當日範圍
66.3 - 68.4
成交張數
8,442
開盤價(昨)
68
收盤價(昨)
66.9
昨日範圍
66.5 - 69.8
成交張數(昨)
13,858
成交金額
5.68億
成交金額(昨)
9.38億
52週範圍
30.6 - 78.4
發行股數
7億
市值
450億
現股當沖－歷史逐日資訊
開盤價
67.3
收盤價
67.4
成交張數
8,442
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(%) | ||||||
| 2026/04/17 | 77.9 | +1.9 | +2.5 | 153,094 | 1,193,283.9 | 101,932 | 66.58 | 793,884.5 | 66.53 | 795,860.47 | 66.69 | +1,975.97 | +193.85 | 250 | 0.16 |
| 2026/04/16 | 76 | +6.9 | +9.99 | 180,046 | 1,306,987.66 | 113,042 | 62.79 | 819,770.95 | 62.72 | 820,674.42 | 62.79 | +903.47 | +79.92 | 286 | 0.16 |
| 2026/04/15 | 69.1 | +6.2 | +9.86 | 7,554 | 52,196.99 | 2 | 0.03 | 13.82 | 0.03 | 13.82 | 0.03 | +0 | +0 | 0 | 0 |
| 2026/04/14 | 62.9 | +5.7 | +9.97 | 8,006 | 50,354.66 | 2 | 0.02 | 12.58 | 0.02 | 12.58 | 0.02 | +0 | +0 | 0 | 0 |
| 2026/04/13 | 57.2 | +5.2 | +10 | 63,011 | 343,625.26 | 28,155 | 44.68 | 151,320.46 | 44.04 | 153,328.31 | 44.62 | +2,007.85 | +713.14 | 51 | 0.08 |
| 2026/04/10 | 52 | -5.3 | -9.25 | 77,593 | 416,017.67 | 30,674 | 39.53 | 166,156.33 | 39.94 | 164,802.66 | 39.61 | -1,353.67 | -441.31 | 91 | 0.12 |
| 2026/04/09 | 57.3 | +5.2 | +9.98 | 49,594 | 279,996.68 | 18,137 | 36.57 | 101,224.25 | 36.15 | 102,269.3 | 36.53 | +1,045.05 | +576.2 | 35 | 0.07 |
| 2026/04/08 | 52.1 | +2.45 | +4.93 | 37,483 | 193,022.83 | 18,441 | 49.2 | 94,714.09 | 49.07 | 95,035.57 | 49.24 | +321.48 | +174.33 | 22 | 0.06 |
| 2026/04/07 | 49.65 | -4.55 | -8.39 | 64,482 | 333,863.44 | 30,607 | 47.47 | 158,642.67 | 47.52 | 158,591.77 | 47.5 | -50.9 | -16.63 | 122 | 0.19 |
| 2026/04/02 | 54.2 | +4.9 | +9.94 | 45,398 | 238,619.43 | 19,976 | 44 | 103,521.84 | 43.38 | 104,296.84 | 43.71 | +775 | +387.97 | 40 | 0.09 |
| 2026/04/01 | 49.3 | +3.75 | +8.23 | 13,116 | 64,408.22 | 4,729 | 36.05 | 23,141.38 | 35.93 | 23,240.28 | 36.08 | +98.89 | +209.11 | 11 | 0.08 |
| 2026/03/31 | 45.55 | -2.2 | -4.61 | 10,384 | 47,948.18 | 4,930 | 47.48 | 22,802.59 | 47.56 | 22,838.64 | 47.63 | +36.05 | +73.12 | 9 | 0.09 |
| 2026/03/30 | 47.75 | -0.95 | -1.95 | 7,948 | 37,755.01 | 3,646 | 45.87 | 17,290.92 | 45.8 | 17,321.15 | 45.88 | +30.23 | +82.91 | 4 | 0.05 |
| 2026/03/27 | 48.7 | -1.4 | -2.79 | 8,439 | 41,383.6 | 2,525 | 29.92 | 12,418.81 | 30.01 | 12,386.33 | 29.93 | -32.48 | -128.61 | 147 | 1.74 |
| 2026/03/26 | 50.1 | +1.5 | +3.09 | 30,556 | 156,581.61 | 11,754 | 38.47 | 60,400.79 | 38.57 | 60,309.41 | 38.52 | -91.38 | -77.74 | 262 | 0.86 |
| 2026/03/25 | 48.6 | +1.95 | +4.18 | 17,286 | 84,575.06 | 7,343 | 42.48 | 35,912.1 | 42.46 | 35,988.76 | 42.55 | +76.67 | +104.41 | 0 | 0 |
| 2026/03/24 | 46.65 | -0.15 | -0.32 | 10,970 | 51,354.91 | 4,122 | 37.58 | 19,321.63 | 37.62 | 19,340.11 | 37.66 | +18.48 | +44.83 | 0 | 0 |
| 2026/03/23 | 46.8 | -1.3 | -2.7 | 10,099 | 47,488.07 | 3,524 | 34.9 | 16,567.25 | 34.89 | 16,644.31 | 35.05 | +77.06 | +218.66 | 0 | 0 |
| 2026/03/20 | 48.1 | -0.4 | -0.82 | 21,922 | 107,341.17 | 12,703 | 57.95 | 62,174.61 | 57.92 | 62,156.56 | 57.91 | -18.05 | -14.21 | 0 | 0 |
| 2026/03/19 | 48.5 | +1.3 | +2.75 | 26,004 | 127,957.14 | 14,488 | 55.72 | 71,269.8 | 55.7 | 71,283.36 | 55.71 | +13.56 | +9.36 | 26 | 0.1 |
| 2026/03/18 | 47.2 | -0.95 | -1.97 | 19,285 | 90,772.32 | 9,386 | 48.67 | 44,147.1 | 48.63 | 44,277.36 | 48.78 | +130.26 | +138.78 | 24 | 0.12 |
| 2026/03/17 | 48.15 | +1.15 | +2.45 | 38,172 | 185,901.8 | 21,946 | 57.49 | 106,911.85 | 57.51 | 106,775.73 | 57.44 | -136.12 | -62.02 | 30 | 0.08 |
| 2026/03/16 | 47 | +4.25 | +9.94 | 23,463 | 109,318.07 | 6,856 | 29.22 | 31,878.24 | 29.16 | 31,858.74 | 29.14 | -19.5 | -28.45 | 2 | 0.01 |
| 2026/03/13 | 42.75 | -0.9 | -2.06 | 42,387 | 185,475.94 | 24,952 | 58.87 | 109,257.79 | 58.91 | 109,058.79 | 58.8 | -199 | -79.75 | 33 | 0.08 |
| 2026/03/12 | 43.65 | +3.95 | +9.95 | 21,369 | 90,435.68 | 7,882 | 36.88 | 32,754.92 | 36.22 | 33,103.22 | 36.6 | +348.3 | +441.89 | 2 | 0.01 |
| 2026/03/11 | 39.7 | +2.2 | +5.87 | 11,325 | 44,666.21 | 2,909 | 25.69 | 11,398 | 25.52 | 11,490.25 | 25.72 | +92.25 | +317.14 | 8 | 0.07 |
| 2026/03/10 | 37.5 | +0.35 | +0.94 | 6,518 | 24,879.74 | 3,187 | 48.9 | 12,197.91 | 49.03 | 12,100.02 | 48.63 | -97.88 | -307.12 | 16 | 0.25 |
| 2026/03/09 | 37.15 | -2 | -5.11 | 7,448 | 26,738.1 | 2,907 | 39.03 | 10,462.28 | 39.13 | 10,483.6 | 39.21 | +21.32 | +73.36 | 9 | 0.12 |
| 2026/03/06 | 39.15 | +0.8 | +2.09 | 11,804 | 45,615.16 | 6,455 | 54.69 | 24,936.56 | 54.67 | 24,966.33 | 54.73 | +29.77 | +46.13 | 9 | 0.08 |
| 2026/03/05 | 38.35 | +1.85 | +5.07 | 5,638 | 21,440.57 | 1,742 | 30.9 | 6,597.35 | 30.77 | 6,628.02 | 30.91 | +30.67 | +176.06 | 2 | 0.04 |
| 2026/03/04 | 36.5 | -1.6 | -4.2 | 4,738 | 17,370.2 | 1,503 | 31.72 | 5,506.2 | 31.7 | 5,524.67 | 31.81 | +18.46 | +122.85 | 0 | 0 |
| 2026/03/03 | 38.1 | -0.65 | -1.68 | 6,330 | 24,449.01 | 2,073 | 32.75 | 7,988.64 | 32.67 | 8,008.15 | 32.75 | +19.51 | +94.11 | 2 | 0.03 |
| 2026/03/02 | 38.75 | +0.65 | +1.71 | 5,254 | 20,206.73 | 1,076 | 20.48 | 4,112.26 | 20.35 | 4,114.98 | 20.36 | +2.71 | +25.23 | 0 | 0 |
| 2026/02/26 | 38.1 | -0.1 | -0.26 | 2,741 | 10,418.65 | 618 | 22.55 | 2,339.91 | 22.46 | 2,350.43 | 22.56 | +10.53 | +170.31 | 2 | 0.07 |
| 2026/02/25 | 38.2 | -0.2 | -0.52 | 3,564 | 13,657.35 | 1,048 | 29.41 | 4,017.56 | 29.42 | 4,021.04 | 29.44 | +3.48 | +33.21 | 0 | 0 |
| 2026/02/24 | 38.4 | +1.4 | +3.78 | 9,259 | 35,323.53 | 1,108 | 11.97 | 4,208.97 | 11.92 | 4,225.84 | 11.96 | +16.86 | +152.21 | 0 | 0 |
| 2026/02/23 | 37 | +1.3 | +3.64 | 5,323 | 19,486.28 | 1,022 | 19.2 | 3,693.11 | 18.95 | 3,719.16 | 19.09 | +26.06 | +254.99 | 0 | 0 |
| 2026/02/11 | 35.7 | -0.5 | -1.38 | 2,823 | 10,018.9 | 841 | 29.79 | 2,991.3 | 29.86 | 2,992.6 | 29.87 | +1.3 | +15.52 | 0 | 0 |
| 2026/02/10 | 36.2 | +0.5 | +1.4 | 1,533 | 5,515.61 | 296 | 19.31 | 1,062.77 | 19.27 | 1,064.12 | 19.29 | +1.34 | +45.44 | 0 | 0 |
| 2026/02/09 | 35.7 | +0.1 | +0.28 | 2,190 | 7,865.48 | 492 | 22.46 | 1,772.4 | 22.53 | 1,767.85 | 22.48 | -4.55 | -92.48 | 1 | 0.05 |
| 2026/02/06 | 35.6 | -1.55 | -4.17 | 4,251 | 15,283.89 | 1,181 | 27.78 | 4,249.98 | 27.81 | 4,251.96 | 27.82 | +1.98 | +16.72 | 0 | 0 |
| 2026/02/05 | 37.15 | +0.45 | +1.23 | 6,525 | 24,442.88 | 2,387 | 36.58 | 8,909.07 | 36.45 | 8,950.82 | 36.62 | +41.75 | +174.91 | 2 | 0.03 |
| 2026/02/04 | 36.7 | +0.6 | +1.66 | 5,577 | 20,613.93 | 1,913 | 34.3 | 7,044.85 | 34.18 | 7,061.1 | 34.25 | +16.25 | +84.92 | 0 | 0 |
| 2026/02/03 | 36.1 | +0.45 | +1.26 | 3,253 | 11,570.61 | 1,350 | 41.51 | 4,790.29 | 41.4 | 4,791.74 | 41.41 | +1.45 | +10.74 | 4 | 0.12 |
| 2026/02/02 | 35.65 | +0.5 | +1.42 | 3,912 | 13,841.92 | 1,215 | 31.06 | 4,291.88 | 31.01 | 4,309.06 | 31.13 | +17.19 | +141.48 | 0 | 0 |
| 2026/01/30 | 35.15 | -0.95 | -2.63 | 3,770 | 13,244.67 | 952 | 25.25 | 3,348.03 | 25.28 | 3,352.96 | 25.32 | +4.92 | +51.73 | 0 | 0 |
| 2026/01/29 | 36.1 | -0.8 | -2.17 | 3,782 | 13,710.51 | 1,135 | 30.01 | 4,112.6 | 30 | 4,116.4 | 30.02 | +3.81 | +33.57 | 1 | 0.03 |
| 2026/01/28 | 36.9 | -0.6 | -1.6 | 6,118 | 22,716.52 | 2,045 | 33.42 | 7,590.2 | 33.41 | 7,608.98 | 33.5 | +18.78 | +91.83 | 93 | 1.52 |
| 2026/01/27 | 37.5 | -0.4 | -1.06 | 14,482 | 54,172.49 | 6,513 | 44.97 | 24,362.63 | 44.97 | 24,505.47 | 45.24 | +142.84 | +219.31 | 19 | 0.13 |
| 2026/01/26 | 37.9 | +2.7 | +7.67 | 9,641 | 35,623.09 | 2,542 | 26.37 | 9,317.6 | 26.16 | 9,427.6 | 26.46 | +110 | +432.75 | 0 | 0 |
| 2026/01/23 | 35.2 | +0.3 | +0.86 | 2,438 | 8,511.51 | 598 | 24.52 | 2,090.57 | 24.56 | 2,087.61 | 24.53 | -2.96 | -49.5 | 0 | 0 |
| 2026/01/22 | 34.9 | -0.6 | -1.69 | 4,437 | 15,718.85 | 1,272 | 28.67 | 4,535.33 | 28.85 | 4,540.39 | 28.88 | +5.05 | +39.74 | 1 | 0.02 |
| 2026/01/21 | 35.5 | -1.65 | -4.44 | 5,369 | 19,304.07 | 1,270 | 23.65 | 4,573.35 | 23.69 | 4,586.07 | 23.76 | +12.72 | +100.16 | 0 | 0 |
| 2026/01/20 | 37.15 | +1.85 | +5.24 | 11,442 | 42,339.32 | 4,940 | 43.17 | 18,263.03 | 43.13 | 18,311.95 | 43.25 | +48.92 | +99.03 | 2 | 0.02 |
| 2026/01/19 | 35.3 | +0.75 | +2.17 | 3,913 | 13,767.9 | 613 | 15.66 | 2,147.21 | 15.6 | 2,156.36 | 15.66 | +9.15 | +149.35 | 0 | 0 |
| 2026/01/16 | 34.55 | -0.45 | -1.29 | 3,574 | 12,418.43 | 451 | 12.62 | 1,569.28 | 12.64 | 1,571.5 | 12.65 | +2.22 | +49.22 | 0 | 0 |
| 2026/01/15 | 35 | -0.35 | -0.99 | 2,540 | 8,870.7 | 577 | 22.71 | 2,015.71 | 22.72 | 2,020.95 | 22.78 | +5.24 | +90.73 | 0 | 0 |
| 2026/01/14 | 35.35 | +0.05 | +0.14 | 3,549 | 12,587.01 | 444 | 12.51 | 1,576.12 | 12.52 | 1,578.7 | 12.54 | +2.59 | +58.33 | 0 | 0 |
| 2026/01/13 | 35.3 | +0 | +0 | 3,789 | 13,382.5 | 1,127 | 29.74 | 3,981.41 | 29.75 | 3,993.39 | 29.84 | +11.97 | +106.26 | 0 | 0 |
| 2026/01/12 | 35.3 | +0.35 | +1 | 3,744 | 13,276.33 | 835 | 22.3 | 2,956.24 | 22.27 | 2,963.4 | 22.32 | +7.16 | +85.75 | 1 | 0.03 |
| 2026/01/09 | 34.95 | -0.4 | -1.13 | 3,162 | 10,999.23 | 934 | 29.53 | 3,243.68 | 29.49 | 3,257.53 | 29.62 | +13.85 | +148.23 | 0 | 0 |
| 2026/01/08 | 35.35 | -1.2 | -3.28 | 5,691 | 20,667.36 | 1,912 | 33.6 | 6,952.65 | 33.64 | 6,981.47 | 33.78 | +28.82 | +150.71 | 1 | 0.02 |
| 2026/01/07 | 36.55 | +1 | +2.81 | 9,556 | 35,329.25 | 3,446 | 36.06 | 12,680.98 | 35.89 | 12,729.67 | 36.03 | +48.7 | +141.31 | 37 | 0.39 |
| 2026/01/06 | 35.55 | -0.35 | -0.97 | 4,814 | 17,124.27 | 1,272 | 26.42 | 4,524.98 | 26.42 | 4,528.94 | 26.45 | +3.95 | +31.05 | 3 | 0.06 |
| 2026/01/05 | 35.9 | +1.2 | +3.46 | 8,214 | 29,004.67 | 3,364 | 40.96 | 11,817.32 | 40.74 | 11,982.47 | 41.31 | +165.15 | +490.93 | 9 | 0.11 |
| 2026/01/02 | 34.7 | -1.05 | -2.94 | 5,870 | 20,416.59 | 1,912 | 32.57 | 6,642.04 | 32.53 | 6,662.61 | 32.63 | +20.57 | +107.61 | 8 | 0.14 |
| 2025/12/31 | 35.75 | +2.55 | +7.68 | 9,566 | 32,901.36 | 3,668 | 38.34 | 12,455.76 | 37.86 | 12,601.25 | 38.3 | +145.48 | +396.62 | 7 | 0.07 |
| 2025/12/30 | 33.2 | +0 | +0 | 1,056 | 3,494.11 | 301 | 28.51 | 995.67 | 28.5 | 997.34 | 28.54 | +1.67 | +55.32 | 0 | 0 |
| 2025/12/29 | 33.2 | +0.35 | +1.07 | 1,763 | 5,901.95 | 587 | 33.29 | 1,960.39 | 33.22 | 1,963.35 | 33.27 | +2.95 | +50.26 | 1 | 0.06 |
| 2025/12/26 | 32.85 | -0.2 | -0.61 | 959 | 3,150.11 | 204 | 21.28 | 670.52 | 21.29 | 672.71 | 21.35 | +2.18 | +106.86 | -- | -- |
| 2025/12/19 | 32.95 | +1.15 | +3.62 | 1,476 | 4,802.98 | 471 | 31.91 | 1,525.35 | 31.76 | 1,536.05 | 31.98 | +10.71 | +227.28 | -- | -- |
| 2025/12/18 | 31.8 | -0.55 | -1.7 | 1,326 | 4,234.49 | 318 | 23.97 | 1,016.6 | 24.01 | 1,016.52 | 24.01 | -0.07 | -2.36 | -- | -- |
| 2025/12/17 | 32.35 | -0.65 | -1.97 | 1,216 | 3,991.36 | 266 | 21.87 | 872.83 | 21.87 | 878.97 | 22.02 | +6.14 | +230.83 | -- | -- |
| 2025/12/16 | 33 | -0.9 | -2.65 | 1,919 | 6,341.65 | 403 | 21.01 | 1,332.55 | 21.01 | 1,338 | 21.1 | +5.46 | +135.36 | -- | -- |
| 2025/12/15 | 33.9 | -0.65 | -1.88 | 2,129 | 7,276.21 | 785 | 36.87 | 2,679.95 | 36.83 | 2,683.3 | 36.88 | +3.35 | +42.61 | -- | -- |
| 2025/11/26 | 31.7 | +0.2 | +0.63 | 755 | 2,439.57 | 261 | 33.91 | 826.8 | 33.89 | 827.69 | 33.93 | +0.89 | +34.1 | -- | -- |
| 2025/11/25 | 31.5 | +0.9 | +2.94 | 960 | 3,001.48 | 233 | 24.28 | 726.91 | 24.22 | 729.4 | 24.3 | +2.49 | +106.87 | -- | -- |
| 2025/11/24 | 30.6 | -0.55 | -1.77 | 2,404 | 7,410.69 | 676 | 28.12 | 2,091.64 | 28.22 | 2,097.34 | 28.3 | +5.71 | +84.47 | -- | -- |
| 2025/11/21 | 31.15 | -0.95 | -2.96 | 1,892 | 5,899.4 | 487 | 25.74 | 1,521.45 | 25.79 | 1,522.77 | 25.81 | +1.32 | +27.1 | -- | -- |
| 2025/11/20 | 32.1 | +0.75 | +2.39 | 936 | 2,991.18 | 277 | 29.59 | 883.97 | 29.55 | 885.43 | 29.6 | +1.46 | +52.71 | -- | -- |
| 2025/11/19 | 31.35 | -0.5 | -1.57 | 1,757 | 5,540.52 | 577 | 32.84 | 1,818.52 | 32.82 | 1,820.44 | 32.86 | +1.93 | +33.45 | -- | -- |
| 2025/11/18 | 31.85 | -1.15 | -3.48 | 2,207 | 7,107.69 | 598 | 27.09 | 1,926.04 | 27.1 | 1,933.39 | 27.2 | +7.35 | +122.91 | -- | -- |
| 2025/11/17 | 33 | -0.35 | -1.05 | 1,127 | 3,734.09 | 299 | 26.54 | 991.88 | 26.56 | 993.38 | 26.6 | +1.5 | +50.17 | -- | -- |
| 2025/11/14 | 33.35 | -0.75 | -2.2 | 1,337 | 4,487.02 | 285 | 21.31 | 957.42 | 21.34 | 960.62 | 21.41 | +3.19 | +112.11 | -- | -- |
| 2025/11/13 | 34.1 | +0.15 | +0.44 | 883 | 3,004.04 | 219 | 24.81 | 743.93 | 24.76 | 746.14 | 24.84 | +2.21 | +100.91 | -- | -- |
| 2025/11/12 | 33.95 | +0.8 | +2.41 | 1,691 | 5,753.36 | 697 | 41.22 | 2,368.95 | 41.18 | 2,374.04 | 41.26 | +5.08 | +72.96 | -- | -- |
| 2025/11/11 | 33.15 | -0.1 | -0.3 | 1,711 | 5,708.08 | 443 | 25.89 | 1,478.73 | 25.91 | 1,478.04 | 25.89 | -0.69 | -15.58 | -- | -- |
| 2025/11/10 | 33.25 | -0.9 | -2.64 | 1,625 | 5,406.78 | 411 | 25.29 | 1,369.34 | 25.33 | 1,368.94 | 25.32 | -0.4 | -9.61 | -- | -- |
| 2025/11/07 | 34.15 | -0.2 | -0.58 | 755 | 2,567.9 | 292 | 38.69 | 993.48 | 38.69 | 993.46 | 38.69 | -0.01 | -0.51 | -- | -- |
| 2025/11/06 | 34.35 | +0.8 | +2.38 | 1,223 | 4,154.09 | 315 | 25.75 | 1,065.5 | 25.65 | 1,069.41 | 25.74 | +3.91 | +124.13 | -- | -- |
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。
