8261
150
TWD+1.00 (0.67%)
2026.05.21收盤
富鼎－現股當沖
富鼎最新現股當沖狀況
整理富鼎最新(2026/04/24) 當沖狀況。整體成交張數為1,522張，佔整體市場成交張數的38.73%。當日現股當沖之總損益為+43.05萬元、每張平均損益則為+283元。
開盤價
149
收盤價
150
當日範圍
143.5 - 156
成交張數
19,883
開盤價(昨)
136.5
收盤價(昨)
149
昨日範圍
135.5 - 149
成交張數(昨)
11,264
成交金額
29.79億
成交金額(昨)
16.39億
52週範圍
75.3 - 150
發行股數
8388萬
市值
126億
現股當沖－歷史逐日資訊
開盤價
149
收盤價
150
成交張數
19,883
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 | 116 | -1 | -0.85 | 3,930 | 46,550.35 | 1,522 | 38.73 | 18,066.45 | 38.81 | 18,109.5 | 38.9 | +43.05 | +282.85 | 2 | 0.05 |
| 2026/04/23 | 117 | -11 | -8.59 | 7,610 | 91,985.13 | 3,255 | 42.77 | 39,290.6 | 42.71 | 39,669.35 | 43.13 | +378.75 | +1,163.59 | 4 | 0.05 |
| 2026/04/22 | 128 | +0 | +0 | 3,976 | 50,576.75 | 1,556 | 39.13 | 19,774.55 | 39.1 | 19,849.5 | 39.25 | +74.95 | +481.68 | 4 | 0.1 |
| 2026/04/21 | 128 | +2 | +1.59 | 8,951 | 117,847.5 | 4,335 | 48.43 | 57,158.45 | 48.5 | 57,273.4 | 48.6 | +114.95 | +265.17 | 5 | 0.06 |
| 2026/04/20 | 126 | -1.5 | -1.18 | 13,293 | 168,983.51 | 6,133 | 46.14 | 78,029.8 | 46.18 | 77,926.95 | 46.12 | -102.85 | -167.7 | 3 | 0.02 |
| 2026/04/17 | 127.5 | +11.5 | +9.91 | 10,715 | 132,866.8 | 3,493 | 32.6 | 42,370.7 | 31.89 | 43,330.6 | 32.61 | +959.9 | +2,748.07 | 2 | 0.02 |
| 2026/04/16 | 116 | +7 | +6.42 | 5,803 | 65,429.65 | 2,262 | 38.98 | 25,161.85 | 38.46 | 25,465.4 | 38.92 | +303.55 | +1,341.95 | 3 | 0.05 |
| 2026/04/15 | 109 | -2 | -1.8 | 2,078 | 22,633.75 | 567 | 27.28 | 6,169.65 | 27.26 | 6,190.5 | 27.35 | +20.85 | +367.72 | 1 | 0.05 |
| 2026/04/14 | 111 | +0 | +0 | 2,436 | 27,039.32 | 776 | 31.86 | 8,615.35 | 31.86 | 8,650.3 | 31.99 | +34.95 | +450.39 | 0 | 0 |
| 2026/04/13 | 111 | +3.5 | +3.26 | 2,786 | 30,762.41 | 864 | 31.02 | 9,497.7 | 30.87 | 9,542.15 | 31.02 | +44.45 | +514.47 | 1 | 0.04 |
| 2026/04/10 | 107.5 | -0.5 | -0.46 | 1,754 | 18,991.27 | 502 | 28.62 | 5,434.35 | 28.61 | 5,441.3 | 28.65 | +6.95 | +138.45 | 0 | 0 |
| 2026/04/09 | 108 | -0.5 | -0.46 | 2,099 | 22,671.28 | 685 | 32.64 | 7,400.8 | 32.64 | 7,406.55 | 32.67 | +5.75 | +83.94 | 0 | 0 |
| 2026/04/08 | 108.5 | +4.5 | +4.33 | 4,025 | 43,907.21 | 1,125 | 27.95 | 12,218.2 | 27.83 | 12,282.35 | 27.97 | +64.15 | +570.22 | 0 | 0 |
| 2026/04/07 | 104 | +3.5 | +3.48 | 1,664 | 17,154.65 | 506 | 30.41 | 5,197.85 | 30.3 | 5,215.5 | 30.4 | +17.65 | +348.81 | 0 | 0 |
| 2026/04/02 | 100.5 | +1.2 | +1.21 | 1,482 | 14,897.24 | 753 | 50.81 | 7,570.99 | 50.82 | 7,571.08 | 50.82 | +0.09 | +1.2 | 0 | 0 |
| 2026/04/01 | 99.3 | +2.7 | +2.8 | 1,031 | 10,263.21 | 443 | 42.97 | 4,410.06 | 42.97 | 4,410.48 | 42.97 | +0.42 | +9.48 | 1 | 0.1 |
| 2026/03/31 | 96.6 | -2.7 | -2.72 | 1,426 | 13,930.77 | 544 | 38.14 | 5,314.64 | 38.15 | 5,345.88 | 38.37 | +31.24 | +574.26 | 0 | 0 |
| 2026/03/30 | 99.3 | -3.2 | -3.12 | 1,939 | 19,180.75 | 573 | 29.55 | 5,671.23 | 29.57 | 5,680.82 | 29.62 | +9.59 | +167.36 | 0 | 0 |
| 2026/03/27 | 102.5 | -1 | -0.97 | 1,160 | 11,809.03 | 314 | 27.07 | 3,193.7 | 27.04 | 3,210.8 | 27.19 | +17.1 | +544.59 | 5 | 0.43 |
| 2026/03/26 | 103.5 | -1 | -0.96 | 1,669 | 17,528.82 | 300 | 17.97 | 3,172.1 | 18.1 | 3,149.3 | 17.97 | -22.8 | -760 | 10 | 0.6 |
| 2026/03/25 | 104.5 | -1 | -0.95 | 1,993 | 21,233.88 | 477 | 23.93 | 5,127.3 | 24.15 | 5,072.05 | 23.89 | -55.25 | -1,158.28 | 0 | 0 |
| 2026/03/24 | 105.5 | +1.5 | +1.44 | 2,184 | 23,001.92 | 607 | 27.79 | 6,381.65 | 27.74 | 6,399.6 | 27.82 | +17.95 | +295.72 | 0 | 0 |
| 2026/03/23 | 104 | -3.5 | -3.26 | 2,662 | 27,760.94 | 677 | 25.44 | 7,065 | 25.45 | 7,082 | 25.51 | +17 | +251.11 | 0 | 0 |
| 2026/03/20 | 107.5 | -5 | -4.44 | 5,484 | 60,438.28 | 1,967 | 35.87 | 21,649.75 | 35.82 | 21,820.8 | 36.1 | +171.05 | +869.6 | 0 | 0 |
| 2026/03/19 | 112.5 | -1.5 | -1.32 | 2,741 | 31,061.67 | 934 | 34.07 | 10,588.5 | 34.09 | 10,593.65 | 34.11 | +5.15 | +55.14 | 0 | 0 |
| 2026/03/18 | 114 | +1.5 | +1.33 | 4,370 | 49,504.23 | 1,601 | 36.63 | 18,087.95 | 36.54 | 18,150.35 | 36.66 | +62.4 | +389.76 | 1 | 0.02 |
| 2026/03/17 | 112.5 | +0 | +0 | 6,402 | 72,372.77 | 2,927 | 45.72 | 33,149.4 | 45.8 | 33,141.6 | 45.79 | -7.8 | -26.65 | 2 | 0.03 |
| 2026/03/16 | 112.5 | +1.5 | +1.35 | 16,210 | 182,106.41 | 8,089 | 49.9 | 90,796.9 | 49.86 | 91,037 | 49.99 | +240.1 | +296.82 | 8 | 0.05 |
| 2026/03/13 | 111 | +10 | +9.9 | 9,305 | 100,665.59 | 1,839 | 19.76 | 19,331.05 | 19.2 | 19,683.55 | 19.55 | +352.5 | +1,916.8 | 0 | 0 |
| 2026/03/12 | 101 | +0 | +0 | 3,303 | 33,617.18 | 1,041 | 31.52 | 10,596.9 | 31.52 | 10,594.85 | 31.52 | -2.05 | -19.69 | 0 | 0 |
| 2026/03/11 | 101 | +1.9 | +1.92 | 4,242 | 43,196.17 | 1,132 | 26.68 | 11,509.1 | 26.64 | 11,504.75 | 26.63 | -4.35 | -38.43 | 0 | 0 |
| 2026/03/10 | 99.1 | +2.6 | +2.69 | 2,962 | 29,437.59 | 1,223 | 41.29 | 12,130.11 | 41.21 | 12,150.79 | 41.28 | +20.68 | +169.09 | 3 | 0.1 |
| 2026/03/09 | 96.5 | -4.5 | -4.46 | 3,826 | 36,398.58 | 1,411 | 36.88 | 13,433.73 | 36.91 | 13,463.16 | 36.99 | +29.43 | +208.58 | 8 | 0.21 |
| 2026/03/06 | 101 | +3.2 | +3.27 | 4,984 | 50,025.21 | 1,327 | 26.63 | 13,247.54 | 26.48 | 13,282.48 | 26.55 | +34.94 | +263.3 | 4 | 0.08 |
| 2026/03/05 | 97.8 | +3.2 | +3.38 | 2,206 | 21,673.41 | 760 | 34.45 | 7,457.37 | 34.41 | 7,463.79 | 34.44 | +6.42 | +84.47 | 0 | 0 |
| 2026/03/04 | 94.6 | -4.5 | -4.54 | 2,503 | 23,856.87 | 856 | 34.2 | 8,164.86 | 34.22 | 8,181.22 | 34.29 | +16.36 | +191.12 | 0 | 0 |
| 2026/03/03 | 99.1 | +0.3 | +0.3 | 4,434 | 44,279.78 | 1,768 | 39.87 | 17,662.91 | 39.89 | 17,648.01 | 39.86 | -14.9 | -84.28 | 9 | 0.2 |
| 2026/03/02 | 98.8 | +0.4 | +0.41 | 3,762 | 37,066.04 | 1,179 | 31.34 | 11,535.83 | 31.12 | 11,644.64 | 31.42 | +108.81 | +922.9 | 1 | 0.03 |
| 2026/02/26 | 98.4 | +2.9 | +3.04 | 4,472 | 43,997.74 | 1,260 | 28.18 | 12,341.7 | 28.05 | 12,398.54 | 28.18 | +56.84 | +451.11 | 4 | 0.09 |
| 2026/02/25 | 95.5 | +0.2 | +0.21 | 847 | 8,037.43 | 221 | 26.09 | 2,094.75 | 26.06 | 2,097.49 | 26.1 | +2.74 | +123.98 | 0 | 0 |
| 2026/02/24 | 95.3 | +0.4 | +0.42 | 1,327 | 12,646.7 | 303 | 22.83 | 2,883.43 | 22.8 | 2,888.48 | 22.84 | +5.05 | +166.67 | 1 | 0.08 |
| 2026/02/23 | 94.9 | +5.3 | +5.92 | 2,241 | 21,028.73 | 423 | 18.88 | 3,919.04 | 18.64 | 3,959.5 | 18.83 | +40.46 | +956.5 | 5 | 0.22 |
| 2026/02/11 | 89.6 | -0.6 | -0.67 | 1,176 | 10,542.4 | 288 | 24.49 | 2,578.68 | 24.46 | 2,586.5 | 24.53 | +7.82 | +271.53 | 0 | 0 |
| 2026/02/10 | 90.2 | -0.4 | -0.44 | 810 | 7,350.42 | 322 | 39.74 | 2,921.92 | 39.75 | 2,924.99 | 39.79 | +3.07 | +95.34 | 0 | 0 |
| 2026/02/09 | 90.6 | +0.7 | +0.78 | 987 | 9,034.18 | 314 | 31.8 | 2,869.93 | 31.77 | 2,877.13 | 31.85 | +7.2 | +229.3 | 0 | 0 |
| 2026/02/06 | 89.9 | -3.2 | -3.44 | 1,459 | 13,144.11 | 602 | 41.25 | 5,424.68 | 41.27 | 5,440.89 | 41.39 | +16.21 | +269.27 | 0 | 0 |
| 2026/02/05 | 93.1 | +3.3 | +3.67 | 3,712 | 34,837.74 | 1,184 | 31.9 | 11,060.52 | 31.75 | 11,115.54 | 31.91 | +55.02 | +464.7 | 6 | 0.16 |
| 2026/02/04 | 89.8 | +1.4 | +1.58 | 570 | 5,062.86 | 181 | 31.77 | 1,608.1 | 31.76 | 1,608.62 | 31.77 | +0.52 | +28.73 | 0 | 0 |
| 2026/02/03 | 88.4 | -0.4 | -0.45 | 907 | 8,036.82 | 295 | 32.53 | 2,615.07 | 32.54 | 2,624.69 | 32.66 | +9.62 | +326.1 | 0 | 0 |
| 2026/02/02 | 88.8 | -3.7 | -4 | 1,328 | 11,865.99 | 327 | 24.61 | 2,925.2 | 24.65 | 2,926.86 | 24.67 | +1.66 | +50.76 | 2 | 0.15 |
| 2026/01/30 | 92.5 | -3 | -3.14 | 1,319 | 12,300.77 | 299 | 22.67 | 2,791.38 | 22.69 | 2,792.94 | 22.71 | +1.56 | +52.17 | 10 | 0.76 |
| 2026/01/29 | 95.5 | -0.7 | -0.73 | 4,882 | 47,781.46 | 2,170 | 44.45 | 21,305.33 | 44.59 | 21,213.65 | 44.4 | -91.68 | -422.49 | 2 | 0.04 |
| 2026/01/28 | 96.2 | +1.2 | +1.26 | 2,578 | 24,881.57 | 728 | 28.23 | 6,998.77 | 28.13 | 7,033.08 | 28.27 | +34.31 | +471.29 | 0 | 0 |
| 2026/01/27 | 95 | -0.9 | -0.94 | 1,015 | 9,677.99 | 266 | 26.2 | 2,538.72 | 26.23 | 2,540.06 | 26.25 | +1.34 | +50.38 | 4 | 0.39 |
| 2026/01/26 | 95.9 | -1 | -1.03 | 1,452 | 13,903.81 | 477 | 32.86 | 4,565.61 | 32.84 | 4,572.11 | 32.88 | +6.5 | +136.27 | 0 | 0 |
| 2026/01/23 | 96.9 | -3.1 | -3.1 | 2,996 | 29,407.91 | 846 | 28.24 | 8,300.78 | 28.23 | 8,332.36 | 28.33 | +31.58 | +373.29 | 1 | 0.03 |
| 2026/01/22 | 100 | +1.8 | +1.83 | 6,312 | 63,590.45 | 2,011 | 31.86 | 20,286.48 | 31.9 | 20,239 | 31.83 | -47.48 | -236.1 | 1 | 0.02 |
| 2026/01/21 | 98.2 | +1.5 | +1.55 | 7,679 | 75,358.4 | 3,601 | 46.9 | 35,317.85 | 46.87 | 35,386.17 | 46.96 | +68.32 | +189.73 | 44 | 0.57 |
| 2026/01/20 | 96.7 | +1.9 | +2 | 4,069 | 38,887.18 | 1,523 | 37.43 | 14,500.01 | 37.29 | 14,540.99 | 37.39 | +40.98 | +269.07 | 3 | 0.07 |
| 2026/01/19 | 94.8 | +3.9 | +4.29 | 3,860 | 36,251.97 | 858 | 22.23 | 8,010.81 | 22.1 | 8,071 | 22.26 | +60.19 | +701.52 | 11 | 0.28 |
| 2026/01/16 | 90.9 | +0.8 | +0.89 | 1,437 | 13,058.13 | 512 | 35.64 | 4,656.93 | 35.66 | 4,658.65 | 35.68 | +1.72 | +33.59 | 0 | 0 |
| 2026/01/15 | 90.1 | -0.4 | -0.44 | 702 | 6,355.93 | 172 | 24.49 | 1,556.62 | 24.49 | 1,558.14 | 24.51 | +1.52 | +88.37 | 0 | 0 |
| 2026/01/14 | 90.5 | +2 | +2.26 | 1,694 | 15,318.12 | 431 | 25.44 | 3,884.32 | 25.36 | 3,909.95 | 25.53 | +25.63 | +594.66 | 0 | 0 |
| 2026/01/13 | 88.5 | -2 | -2.21 | 952 | 8,464.63 | 235 | 24.69 | 2,087.57 | 24.66 | 2,092.86 | 24.72 | +5.29 | +225.11 | 0 | 0 |
| 2026/01/12 | 90.5 | +1.7 | +1.91 | 786 | 7,126.09 | 143 | 18.2 | 1,291.59 | 18.12 | 1,297.32 | 18.21 | +5.73 | +400.7 | 0 | 0 |
| 2026/01/09 | 88.8 | +0.2 | +0.23 | 611 | 5,418.13 | 236 | 38.61 | 2,085.75 | 38.5 | 2,091.06 | 38.59 | +5.31 | +225 | 0 | 0 |
| 2026/01/08 | 88.6 | -2.2 | -2.42 | 1,430 | 12,762.85 | 264 | 18.46 | 2,356.71 | 18.47 | 2,360.9 | 18.5 | +4.19 | +158.71 | 0 | 0 |
| 2026/01/07 | 90.8 | -0.9 | -0.98 | 882 | 8,014.93 | 237 | 26.86 | 2,153.56 | 26.87 | 2,152.97 | 26.86 | -0.59 | -24.89 | 0 | 0 |
| 2026/01/06 | 91.7 | +0.9 | +0.99 | 1,076 | 9,912.07 | 355 | 32.99 | 3,268.58 | 32.98 | 3,267.1 | 32.96 | -1.48 | -41.69 | 0 | 0 |
| 2026/01/05 | 90.8 | -1.5 | -1.63 | 1,177 | 10,721.33 | 330 | 28.05 | 3,006.85 | 28.05 | 3,018.51 | 28.15 | +11.66 | +353.33 | 0 | 0 |
| 2026/01/02 | 92.3 | +2.2 | +2.44 | 1,432 | 13,167.21 | 260 | 18.16 | 2,383 | 18.1 | 2,394.92 | 18.19 | +11.92 | +458.46 | 0 | 0 |
| 2025/12/31 | 90.1 | +0.2 | +0.22 | 472 | 4,263.27 | 64 | 13.57 | 578.65 | 13.57 | 578.66 | 13.57 | +0.01 | +1.56 | 0 | 0 |
| 2025/12/30 | 89.9 | -0.9 | -0.99 | 531 | 4,781.28 | 110 | 20.71 | 989.83 | 20.7 | 990.75 | 20.72 | +0.92 | +83.64 | 0 | 0 |
| 2025/12/29 | 90.8 | -0.4 | -0.44 | 590 | 5,378.13 | 80 | 13.55 | 729.37 | 13.56 | 729.23 | 13.56 | -0.14 | -17.5 | -- | -- |
| 2025/12/26 | 91.2 | +0.3 | +0.33 | 638 | 5,823.9 | 69 | 10.82 | 629.58 | 10.81 | 629.95 | 10.82 | +0.37 | +53.62 | -- | -- |
| 2025/12/19 | 89.9 | +0.1 | +0.11 | 784 | 7,059.19 | 271 | 34.56 | 2,440.47 | 34.57 | 2,441.46 | 34.59 | +0.99 | +36.53 | -- | -- |
| 2025/12/18 | 89.8 | -0.8 | -0.88 | 950 | 8,539.96 | 254 | 26.73 | 2,282.44 | 26.73 | 2,286.21 | 26.77 | +3.77 | +148.43 | -- | -- |
| 2025/12/17 | 90.6 | +4.1 | +4.74 | 3,057 | 27,721.67 | 1,317 | 43.09 | 11,915.14 | 42.98 | 11,998.92 | 43.28 | +83.78 | +636.14 | -- | -- |
| 2025/12/16 | 86.5 | -1 | -1.14 | 772 | 6,677.51 | 156 | 20.21 | 1,349.53 | 20.21 | 1,356.39 | 20.31 | +6.86 | +439.74 | -- | -- |
| 2025/12/15 | 87.5 | -1.2 | -1.35 | 575 | 5,038.81 | 108 | 18.79 | 947 | 18.79 | 946.78 | 18.79 | -0.22 | -20.37 | -- | -- |
| 2025/11/26 | 90.8 | +1 | +1.11 | 791 | 7,275.2 | 255 | 31.87 | 2,315.47 | 31.83 | 2,316.73 | 31.84 | +1.26 | +49.41 | -- | -- |
| 2025/11/25 | 89.8 | +1.7 | +1.93 | 1,132 | 10,150.1 | 464 | 41 | 4,159.67 | 40.98 | 4,169.11 | 41.07 | +9.44 | +203.45 | -- | -- |
| 2025/11/24 | 88.1 | -0.2 | -0.23 | 1,102 | 9,684.92 | 333 | 30.22 | 2,928.33 | 30.24 | 2,931.8 | 30.27 | +3.47 | +104.2 | -- | -- |
| 2025/11/21 | 88.3 | -2.7 | -2.97 | 1,212 | 10,788.28 | 334 | 27.55 | 2,978.92 | 27.61 | 2,977.17 | 27.6 | -1.75 | -52.4 | -- | -- |
| 2025/11/20 | 91 | +2.4 | +2.71 | 2,034 | 18,522.49 | 662 | 32.55 | 6,010.02 | 32.45 | 6,036.97 | 32.59 | +26.95 | +407.1 | -- | -- |
| 2025/11/19 | 88.6 | -1.4 | -1.56 | 1,340 | 11,945.85 | 320 | 23.89 | 2,858.48 | 23.93 | 2,860.03 | 23.94 | +1.55 | +48.44 | -- | -- |
| 2025/11/18 | 90 | -1.7 | -1.85 | 1,818 | 16,514.96 | 537 | 29.53 | 4,879.66 | 29.55 | 4,893.67 | 29.63 | +14.01 | +260.89 | -- | -- |
| 2025/11/17 | 91.7 | -1.4 | -1.5 | 1,828 | 16,970.45 | 621 | 33.98 | 5,767.27 | 33.98 | 5,787.7 | 34.1 | +20.43 | +328.99 | -- | -- |
| 2025/11/14 | 93.1 | -3.1 | -3.22 | 2,025 | 19,024.41 | 494 | 24.39 | 4,639.53 | 24.39 | 4,650.69 | 24.45 | +11.16 | +225.91 | -- | -- |
| 2025/11/13 | 96.2 | +0 | +0 | 1,394 | 13,443.31 | 560 | 40.17 | 5,407.2 | 40.22 | 5,408.48 | 40.23 | +1.28 | +22.86 | -- | -- |
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。
