8454
191
TWD-3.50 (-1.80%)
2026.05.21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(2026/04/24) 當沖狀況。整體成交張數為107張，佔整體市場成交張數的15.39%。當日現股當沖之總損益為+3.4萬元、每張平均損益則為+318元。
開盤價
194.5
收盤價
191
當日範圍
191 - 196
成交張數
908
開盤價(昨)
201
收盤價(昨)
194.5
昨日範圍
192.5 - 201
成交張數(昨)
756
成交金額
1.75億
成交金額(昨)
1.48億
52週範圍
170 - 307
發行股數
3億
市值
506億
現股當沖－歷史逐日資訊
開盤價
194.5
收盤價
191
成交張數
908
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 | 170 | -2.5 | -1.45 | 695 | 11,890.19 | 107 | 15.39 | 1,832.55 | 15.41 | 1,835.95 | 15.44 | +3.4 | +317.76 | 1 | 0.14 |
| 2026/04/23 | 172.5 | -3.5 | -1.99 | 641 | 11,143.66 | 76 | 11.85 | 1,324.7 | 11.89 | 1,322.7 | 11.87 | -2 | -263.16 | 0 | 0 |
| 2026/04/22 | 176 | +1 | +0.57 | 289 | 5,076.55 | 32 | 11.07 | 561.05 | 11.05 | 563.4 | 11.1 | +2.35 | +734.38 | 0 | 0 |
| 2026/04/21 | 175 | +0.5 | +0.29 | 308 | 5,431.81 | 51 | 16.53 | 897.65 | 16.53 | 899.6 | 16.56 | +1.95 | +382.35 | 0 | 0 |
| 2026/04/20 | 174.5 | -1 | -0.57 | 686 | 12,050.05 | 126 | 18.36 | 2,206.9 | 18.31 | 2,218.15 | 18.41 | +11.25 | +892.86 | 2 | 0.29 |
| 2026/04/17 | 175.5 | -4 | -2.23 | 661 | 11,737.37 | 74 | 11.19 | 1,314.05 | 11.2 | 1,323.5 | 11.28 | +9.45 | +1,277.03 | 0 | 0 |
| 2026/04/16 | 179.5 | +1 | +0.56 | 501 | 9,062.16 | 117 | 23.37 | 2,112.4 | 23.31 | 2,119.5 | 23.39 | +7.1 | +606.84 | 0 | 0 |
| 2026/04/15 | 178.5 | -3.5 | -1.92 | 600 | 10,864.17 | 127 | 21.15 | 2,301.25 | 21.18 | 2,311.65 | 21.28 | +10.4 | +818.9 | 0 | 0 |
| 2026/04/14 | 182 | +1.5 | +0.83 | 319 | 5,787.48 | 48 | 15.05 | 870.15 | 15.04 | 871.15 | 15.05 | +1 | +208.33 | 0 | 0 |
| 2026/04/13 | 180.5 | -1.5 | -0.82 | 532 | 9,501.81 | 192 | 36.1 | 3,434.05 | 36.14 | 3,445.75 | 36.26 | +11.7 | +609.38 | 0 | 0 |
| 2026/04/10 | 182 | +0.5 | +0.28 | 469 | 8,541.18 | 147 | 31.31 | 2,667.1 | 31.23 | 2,672.95 | 31.29 | +5.85 | +397.96 | 0 | 0 |
| 2026/04/09 | 181.5 | -0.5 | -0.27 | 290 | 5,222 | 88 | 30.36 | 1,582.55 | 30.31 | 1,587.35 | 30.4 | +4.8 | +545.45 | 1 | 0.35 |
| 2026/04/08 | 182 | +3 | +1.68 | 349 | 6,335.78 | 71 | 20.34 | 1,285.85 | 20.3 | 1,288.85 | 20.34 | +3 | +422.54 | 0 | 0 |
| 2026/04/07 | 179 | -2 | -1.1 | 347 | 6,220.37 | 128 | 36.94 | 2,300.15 | 36.98 | 2,299.55 | 36.97 | -0.6 | -46.88 | 0 | 0 |
| 2026/04/02 | 181 | +1 | +0.56 | 282 | 5,085.6 | 25 | 8.88 | 451.35 | 8.88 | 451.9 | 8.89 | +0.55 | +220 | 0 | 0 |
| 2026/04/01 | 180 | +3 | +1.69 | 295 | 5,321.91 | 42 | 14.22 | 757.75 | 14.24 | 758.1 | 14.24 | +0.35 | +83.33 | 0 | 0 |
| 2026/03/31 | 177 | -4.5 | -2.48 | 343 | 6,130.22 | 74 | 21.57 | 1,317.95 | 21.5 | 1,328 | 21.66 | +10.05 | +1,358.11 | 0 | 0 |
| 2026/03/30 | 181.5 | +2 | +1.11 | 314 | 5,626.86 | 102 | 32.48 | 1,817.45 | 32.3 | 1,829.65 | 32.52 | +12.2 | +1,196.08 | 0 | 0 |
| 2026/03/27 | 179.5 | -1.5 | -0.83 | 243 | 4,350.96 | 47 | 19.31 | 840.15 | 19.31 | 840.45 | 19.32 | +0.3 | +63.83 | 1 | 0.41 |
| 2026/03/26 | 181 | +1.5 | +0.84 | 296 | 5,354.62 | 38 | 12.86 | 688.3 | 12.85 | 688.95 | 12.87 | +0.65 | +171.05 | 0 | 0 |
| 2026/03/25 | 179.5 | +2.5 | +1.41 | 296 | 5,297.16 | 65 | 21.95 | 1,160.1 | 21.9 | 1,160 | 21.9 | -0.1 | -15.38 | 0 | 0 |
| 2026/03/24 | 177 | +3.5 | +2.02 | 364 | 6,397.43 | 84 | 23.05 | 1,470.6 | 22.99 | 1,476.3 | 23.08 | +5.7 | +678.57 | 0 | 0 |
| 2026/03/23 | 173.5 | -4.5 | -2.53 | 393 | 6,810.74 | 59 | 15.02 | 1,022.75 | 15.02 | 1,022.55 | 15.01 | -0.2 | -33.9 | 0 | 0 |
| 2026/03/20 | 178 | +1 | +0.56 | 586 | 10,353.32 | 139 | 23.74 | 2,447.45 | 23.64 | 2,466 | 23.82 | +18.55 | +1,334.53 | 0 | 0 |
| 2026/03/19 | 177 | -3.5 | -1.94 | 453 | 8,035.39 | 87 | 19.18 | 1,543.3 | 19.21 | 1,546.55 | 19.25 | +3.25 | +373.56 | 0 | 0 |
| 2026/03/18 | 180.5 | -2 | -1.1 | 523 | 9,439.36 | 96 | 18.35 | 1,731.35 | 18.34 | 1,743.45 | 18.47 | +12.1 | +1,260.42 | 0 | 0 |
| 2026/03/17 | 182.5 | +6.5 | +3.69 | 720 | 12,958.36 | 112 | 15.55 | 1,999.35 | 15.43 | 2,028.15 | 15.65 | +28.8 | +2,571.43 | 1 | 0.14 |
| 2026/03/16 | 176 | +1.5 | +0.86 | 456 | 7,968.59 | 82 | 17.97 | 1,427.85 | 17.92 | 1,436.1 | 18.02 | +8.25 | +1,006.1 | 0 | 0 |
| 2026/03/13 | 174.5 | -0.5 | -0.29 | 499 | 8,683.5 | 107 | 21.44 | 1,857.85 | 21.4 | 1,863 | 21.45 | +5.15 | +481.31 | 0 | 0 |
| 2026/03/12 | 175 | -3 | -1.69 | 647 | 11,306.5 | 83 | 12.82 | 1,452 | 12.84 | 1,450.5 | 12.83 | -1.5 | -180.72 | 0 | 0 |
| 2026/03/11 | 178 | +0 | +0 | 652 | 11,534.89 | 79 | 12.12 | 1,393.75 | 12.08 | 1,401.85 | 12.15 | +8.1 | +1,025.32 | 0 | 0 |
| 2026/03/10 | 178 | +0.5 | +0.28 | 399 | 7,107.23 | 112 | 28.09 | 1,996.95 | 28.1 | 1,996.45 | 28.09 | -0.5 | -44.64 | 0 | 0 |
| 2026/03/09 | 177.5 | -3.5 | -1.93 | 686 | 12,087.13 | 142 | 20.71 | 2,495.95 | 20.65 | 2,501.45 | 20.7 | +5.5 | +387.32 | 0 | 0 |
| 2026/03/06 | 181 | -0.5 | -0.28 | 461 | 8,330.06 | 102 | 22.14 | 1,843.6 | 22.13 | 1,846.05 | 22.16 | +2.45 | +240.2 | 0 | 0 |
| 2026/03/05 | 181.5 | +3 | +1.68 | 585 | 10,656.49 | 132 | 22.58 | 2,401.95 | 22.54 | 2,404.75 | 22.57 | +2.8 | +212.12 | 0 | 0 |
| 2026/03/04 | 178.5 | -7 | -3.77 | 907 | 16,272.85 | 318 | 35.06 | 5,702.45 | 35.04 | 5,710.4 | 35.09 | +7.95 | +250 | 0 | 0 |
| 2026/03/03 | 185.5 | -5.5 | -2.88 | 560 | 10,422.32 | 160 | 28.58 | 2,978.3 | 28.58 | 2,993.8 | 28.72 | +15.5 | +968.75 | 0 | 0 |
| 2026/03/02 | 191 | -1.5 | -0.78 | 482 | 9,158.26 | 156 | 32.35 | 2,959.35 | 32.31 | 2,968.2 | 32.41 | +8.85 | +567.31 | 0 | 0 |
| 2026/02/26 | 192.5 | +1.5 | +0.79 | 731 | 14,184.33 | 174 | 23.8 | 3,369 | 23.75 | 3,385.65 | 23.87 | +16.65 | +956.9 | 0 | 0 |
| 2026/02/25 | 191 | +1 | +0.53 | 510 | 9,800.48 | 78 | 15.29 | 1,496.1 | 15.27 | 1,497.85 | 15.28 | +1.75 | +224.36 | 0 | 0 |
| 2026/02/24 | 190 | +0.5 | +0.26 | 391 | 7,468.9 | 101 | 25.81 | 1,925.7 | 25.78 | 1,927.8 | 25.81 | +2.1 | +207.92 | 0 | 0 |
| 2026/02/23 | 189.5 | -0.5 | -0.26 | 373 | 7,085.5 | 139 | 37.3 | 2,643.65 | 37.31 | 2,643.4 | 37.31 | -0.25 | -17.99 | 0 | 0 |
| 2026/02/11 | 190 | +2 | +1.06 | 519 | 9,860.29 | 65 | 12.54 | 1,237.05 | 12.55 | 1,236.85 | 12.54 | -0.2 | -30.77 | 0 | 0 |
| 2026/02/10 | 188 | +0.5 | +0.27 | 281 | 5,265.41 | 31 | 11.04 | 580.7 | 11.03 | 580.25 | 11.02 | -0.45 | -145.16 | 0 | 0 |
| 2026/02/09 | 187.5 | -0.5 | -0.27 | 228 | 4,295.82 | 76 | 33.32 | 1,429.05 | 33.27 | 1,430.2 | 33.29 | +1.15 | +151.32 | 0 | 0 |
| 2026/02/06 | 188 | +1 | +0.53 | 611 | 11,344.35 | 203 | 33.22 | 3,763.75 | 33.18 | 3,759.25 | 33.14 | -4.5 | -221.67 | 0 | 0 |
| 2026/02/05 | 187 | -0.5 | -0.27 | 436 | 8,230.01 | 88 | 20.2 | 1,659.45 | 20.16 | 1,664.7 | 20.23 | +5.25 | +596.59 | 0 | 0 |
| 2026/02/04 | 187.5 | -0.5 | -0.27 | 347 | 6,536.99 | 45 | 12.98 | 849.1 | 12.99 | 848.45 | 12.98 | -0.65 | -144.44 | 0 | 0 |
| 2026/02/03 | 188 | +0 | +0 | 246 | 4,626.27 | 60 | 24.36 | 1,128.15 | 24.39 | 1,127.75 | 24.38 | -0.4 | -66.67 | 0 | 0 |
| 2026/02/02 | 188 | -0.5 | -0.27 | 471 | 8,800.73 | 88 | 18.69 | 1,641.65 | 18.65 | 1,643.4 | 18.67 | +1.75 | +198.86 | 0 | 0 |
| 2026/01/30 | 188.5 | -4.5 | -2.33 | 746 | 14,141 | 179 | 24 | 3,392.7 | 23.99 | 3,403.95 | 24.07 | +11.25 | +628.49 | 0 | 0 |
| 2026/01/29 | 193 | -0.5 | -0.26 | 422 | 8,088.67 | 103 | 24.41 | 1,974.15 | 24.41 | 1,978.75 | 24.46 | +4.6 | +446.6 | 0 | 0 |
| 2026/01/28 | 193.5 | +1 | +0.52 | 389 | 7,501.67 | 68 | 17.46 | 1,309.15 | 17.45 | 1,309.1 | 17.45 | -0.05 | -7.35 | 0 | 0 |
| 2026/01/27 | 192.5 | +1 | +0.52 | 278 | 5,342.72 | 30 | 10.79 | 577.05 | 10.8 | 577.9 | 10.82 | +0.85 | +283.33 | 0 | 0 |
| 2026/01/26 | 191.5 | -2 | -1.03 | 317 | 6,099.44 | 37 | 11.66 | 710.9 | 11.66 | 712.35 | 11.68 | +1.45 | +391.89 | 0 | 0 |
| 2026/01/23 | 193.5 | +1.5 | +0.78 | 265 | 5,121.69 | 26 | 9.81 | 501.85 | 9.8 | 503.1 | 9.82 | +1.25 | +480.77 | 0 | 0 |
| 2026/01/22 | 192 | -0.5 | -0.26 | 456 | 8,751.49 | 78 | 17.09 | 1,496.8 | 17.1 | 1,496.3 | 17.1 | -0.5 | -64.1 | 0 | 0 |
| 2026/01/21 | 192.5 | -3.5 | -1.79 | 673 | 13,001.33 | 97 | 14.4 | 1,873.75 | 14.41 | 1,876.8 | 14.44 | +3.05 | +314.43 | 0 | 0 |
| 2026/01/20 | 196 | -2.5 | -1.26 | 518 | 10,212.34 | 73 | 14.1 | 1,443.65 | 14.14 | 1,441 | 14.11 | -2.65 | -363.01 | 0 | 0 |
| 2026/01/19 | 198.5 | -2 | -1 | 545 | 10,858.92 | 85 | 15.59 | 1,693.15 | 15.59 | 1,692.9 | 15.59 | -0.25 | -29.41 | 0 | 0 |
| 2026/01/16 | 200.5 | -5 | -2.43 | 1,442 | 28,900.02 | 328 | 22.74 | 6,573.65 | 22.75 | 6,583.35 | 22.78 | +9.7 | +295.73 | 0 | 0 |
| 2026/01/15 | 205.5 | -2 | -0.96 | 274 | 5,642.64 | 43 | 15.68 | 884.75 | 15.68 | 889 | 15.76 | +4.25 | +988.37 | 0 | 0 |
| 2026/01/14 | 207.5 | +4 | +1.97 | 652 | 13,573.26 | 76 | 11.65 | 1,572.8 | 11.59 | 1,583.25 | 11.66 | +10.45 | +1,375 | 0 | 0 |
| 2026/01/13 | 203.5 | -4.5 | -2.16 | 385 | 7,866.8 | 83 | 21.56 | 1,698.8 | 21.59 | 1,704.9 | 21.67 | +6.1 | +734.94 | 0 | 0 |
| 2026/01/12 | 208 | +2.5 | +1.22 | 342 | 7,113.43 | 29 | 8.47 | 601 | 8.45 | 603.4 | 8.48 | +2.4 | +827.59 | 0 | 0 |
| 2026/01/09 | 205.5 | +1 | +0.49 | 383 | 7,814.9 | 150 | 39.19 | 3,059.2 | 39.15 | 3,062.75 | 39.19 | +3.55 | +236.67 | 0 | 0 |
| 2026/01/08 | 204.5 | -4.5 | -2.15 | 470 | 9,784.24 | 122 | 25.96 | 2,549.25 | 26.05 | 2,540.9 | 25.97 | -8.35 | -684.43 | 0 | 0 |
| 2026/01/07 | 209 | +6 | +2.96 | 900 | 18,701.25 | 117 | 13 | 2,414.1 | 12.91 | 2,436.05 | 13.03 | +21.95 | +1,876.07 | 0 | 0 |
| 2026/01/06 | 203 | +0 | +0 | 769 | 15,625.25 | 127 | 16.51 | 2,576.85 | 16.49 | 2,585.15 | 16.54 | +8.3 | +653.54 | 0 | 0 |
| 2026/01/05 | 203 | -3 | -1.46 | 630 | 12,877.78 | 129 | 20.49 | 2,633.95 | 20.45 | 2,642.65 | 20.52 | +8.7 | +674.42 | 0 | 0 |
| 2026/01/02 | 206 | -1.5 | -0.72 | 669 | 13,851.8 | 112 | 16.74 | 2,319 | 16.74 | 2,319.55 | 16.75 | +0.55 | +49.11 | 0 | 0 |
| 2025/12/31 | 207.5 | -2.5 | -1.19 | 716 | 14,934.59 | 178 | 24.85 | 3,708.1 | 24.83 | 3,718.35 | 24.9 | +10.25 | +575.84 | 0 | 0 |
| 2025/12/30 | 210 | +1 | +0.48 | 852 | 17,858.36 | 298 | 34.96 | 6,208.05 | 34.76 | 6,258.85 | 35.05 | +50.8 | +1,704.7 | 0 | 0 |
| 2025/12/29 | 209 | +1.5 | +0.72 | 1,813 | 38,757.55 | 591 | 32.6 | 12,662.5 | 32.67 | 12,703 | 32.78 | +40.5 | +685.28 | -- | -- |
| 2025/12/26 | 207.5 | -4.5 | -2.12 | 688 | 14,334.62 | 100 | 14.54 | 2,083.85 | 14.54 | 2,090.55 | 14.58 | +6.7 | +670 | -- | -- |
| 2025/12/19 | 211 | +1.5 | +0.72 | 525 | 11,093.78 | 67 | 12.76 | 1,410.3 | 12.71 | 1,417.35 | 12.78 | +7.05 | +1,052.24 | -- | -- |
| 2025/12/18 | 209.5 | -1 | -0.48 | 315 | 6,657.15 | 114 | 36.17 | 2,406.55 | 36.15 | 2,407.95 | 36.17 | +1.4 | +122.81 | -- | -- |
| 2025/12/17 | 210.5 | +0.5 | +0.24 | 386 | 8,151.51 | 98 | 25.39 | 2,069.45 | 25.39 | 2,074.05 | 25.44 | +4.6 | +469.39 | -- | -- |
| 2025/12/16 | 210 | +0.5 | +0.24 | 563 | 11,844.97 | 142 | 25.24 | 2,982.95 | 25.18 | 2,982.2 | 25.18 | -0.75 | -52.82 | -- | -- |
| 2025/12/15 | 209.5 | -5.5 | -2.56 | 317 | 6,656.26 | 53 | 16.71 | 1,112.05 | 16.71 | 1,113.25 | 16.72 | +1.2 | +226.42 | -- | -- |
| 2025/11/26 | 229 | +7 | +3.15 | 367 | 8,756.03 | 42 | 10.92 | 949.4 | 10.84 | 957.1 | 10.93 | +7.7 | +1,833.33 | -- | -- |
| 2025/11/25 | 222 | -5.5 | -2.42 | 434 | 9,657.42 | 163 | 37.59 | 3,630.45 | 37.59 | 3,634.95 | 37.64 | +4.5 | +276.07 | -- | -- |
| 2025/11/24 | 227.5 | +4 | +1.79 | 317 | 7,164.41 | 74 | 23.31 | 1,660.65 | 23.18 | 1,673.2 | 23.35 | +12.55 | +1,695.95 | -- | -- |
| 2025/11/21 | 223.5 | -5 | -2.19 | 551 | 12,380.59 | 133 | 24.12 | 2,993.1 | 24.18 | 2,994.2 | 24.18 | +1.1 | +82.71 | -- | -- |
| 2025/11/20 | 228.5 | -2 | -0.87 | 316 | 7,246.12 | 87 | 27.49 | 1,996.65 | 27.55 | 1,996.55 | 27.55 | -0.1 | -11.49 | -- | -- |
| 2025/11/19 | 230.5 | -0.5 | -0.22 | 234 | 5,384.63 | 86 | 36.79 | 1,979.55 | 36.76 | 1,983.2 | 36.83 | +3.65 | +424.42 | -- | -- |
| 2025/11/18 | 231 | -7.5 | -3.14 | 420 | 9,772.95 | 129 | 30.72 | 3,000.15 | 30.7 | 3,011.2 | 30.81 | +11.05 | +856.59 | -- | -- |
| 2025/11/17 | 238.5 | -5.5 | -2.25 | 411 | 9,876.58 | 102 | 24.79 | 2,448 | 24.79 | 2,451.5 | 24.82 | +3.5 | +343.14 | -- | -- |
| 2025/11/14 | 244 | +4 | +1.67 | 483 | 11,772.09 | 91 | 18.86 | 2,210.45 | 18.78 | 2,223.2 | 18.89 | +12.75 | +1,401.1 | -- | -- |
| 2025/11/13 | 240 | +0 | +0 | 496 | 11,915.76 | 138 | 27.81 | 3,308.55 | 27.77 | 3,318.95 | 27.85 | +10.4 | +753.62 | -- | -- |
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。
