4513
18.95
TWD-0.65 (-3.32%)
2025.08.20收盤
福裕－現股當沖
福裕最新現股當沖狀況
整理福裕最新(2025/08/20) 當沖狀況。整體成交張數為70張，佔整體市場成交張數的20.06%。當日現股當沖之總損益為+950元、每張平均損益則為+14元。
開盤價
19.45
收盤價
18.95
當日範圍
18.95 - 19.45
成交張數
349
開盤價(昨)
19.75
收盤價(昨)
19.6
昨日範圍
19.6 - 20.55
成交張數(昨)
654
成交金額
666.70萬
成交金額(昨)
1305.28萬
52週範圍
18.1 - 85.9
發行股數
1億
市值
22億
現股當沖－歷史逐日資訊
開盤價
19.45
收盤價
18.95
成交張數
349
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(%) | ||||||
| 2025/08/20 | 18.95 | -0.65 | -3.32 | 349 | 666.7 | 70 | 20.06 | 133.81 | 20.07 | 133.91 | 20.09 | +0.1 | +13.57 | 1 | 0.29 |
| 2025/08/19 | 19.6 | -0.1 | -0.51 | 654 | 1,305.28 | 281 | 42.97 | 562.96 | 43.13 | 562.19 | 43.07 | -0.77 | -27.22 | 1 | 0.15 |
| 2025/08/18 | 19.7 | +0.25 | +1.29 | 222 | 437.52 | 50 | 22.52 | 98.03 | 22.41 | 98.34 | 22.48 | +0.3 | +61 | 0 | 0 |
| 2025/08/15 | 19.45 | -0.25 | -1.27 | 368 | 718.95 | 76 | 20.65 | 148.41 | 20.64 | 148.84 | 20.7 | +0.42 | +55.26 | 0 | 0 |
| 2025/08/14 | 19.7 | +0.45 | +2.34 | 1,046 | 2,086.22 | 346 | 33.08 | 688.35 | 33 | 690.31 | 33.09 | +1.96 | +56.65 | 0 | 0 |
| 2025/08/13 | 19.25 | +0.75 | +4.05 | 864 | 1,680.62 | 403 | 46.64 | 780.81 | 46.46 | 790.05 | 47.01 | +9.24 | +229.28 | 4 | 0.46 |
| 2025/08/12 | 18.5 | +0.4 | +2.21 | 361 | 661.98 | 91 | 25.21 | 166.18 | 25.1 | 167.13 | 25.25 | +0.95 | +104.95 | 0 | 0 |
| 2025/08/11 | 18.1 | -0.55 | -2.95 | 816 | 1,488.84 | 98 | 12.01 | 179.83 | 12.08 | 179.58 | 12.06 | -0.25 | -25.51 | 0 | 0 |
| 2025/08/08 | 18.65 | -0.1 | -0.53 | 161 | 302.52 | 50 | 31.06 | 94.05 | 31.09 | 94.12 | 31.11 | +0.07 | +14 | 0 | 0 |
| 2025/08/07 | 18.75 | -0.2 | -1.06 | 158 | 297.63 | 25 | 15.82 | 47.16 | 15.84 | 47.05 | 15.81 | -0.1 | -40 | 0 | 0 |
| 2025/08/06 | 18.95 | -0.2 | -1.04 | 127 | 241.68 | 28 | 22.05 | 53.39 | 22.09 | 53.2 | 22.02 | -0.18 | -66.07 | 0 | 0 |
| 2025/08/05 | 19.15 | +0.15 | +0.79 | 242 | 463.19 | 38 | 15.7 | 72.72 | 15.7 | 72.75 | 15.71 | +0.03 | +6.58 | 0 | 0 |
| 2025/08/04 | 19 | +0.3 | +1.6 | 290 | 549.45 | 38 | 13.1 | 71.36 | 12.99 | 71.65 | 13.04 | +0.28 | +75 | 0 | 0 |
| 2025/08/01 | 18.7 | +0.15 | +0.81 | 205 | 380.29 | 59 | 28.78 | 108.03 | 28.41 | 110.36 | 29.02 | +2.33 | +394.92 | 0 | 0 |
| 2025/07/31 | 18.55 | -0.4 | -2.11 | 430 | 803.53 | 48 | 11.16 | 90.14 | 11.22 | 89.55 | 11.14 | -0.59 | -123.96 | 0 | 0 |
| 2025/07/30 | 18.95 | +0 | +0 | 130 | 246.16 | 36 | 27.69 | 68.11 | 27.67 | 68.11 | 27.67 | +0 | +0 | 1 | 0.77 |
| 2025/07/29 | 18.95 | -0.15 | -0.79 | 215 | 409.71 | 27 | 12.56 | 51.48 | 12.57 | 51.48 | 12.56 | -0.01 | -3.7 | 0 | 0 |
| 2025/07/28 | 19.1 | -0.35 | -1.8 | 622 | 1,201.31 | 304 | 48.87 | 590.25 | 49.13 | 590.02 | 49.12 | -0.23 | -7.4 | 0 | 0 |
| 2025/07/25 | 19.45 | +0.35 | +1.83 | 243 | 468.39 | 67 | 27.57 | 128.88 | 27.52 | 129.16 | 27.58 | +0.28 | +41.79 | 0 | 0 |
| 2025/07/24 | 19.1 | +0.1 | +0.53 | 212 | 403.97 | 44 | 20.75 | 83.64 | 20.7 | 84.45 | 20.91 | +0.82 | +186.36 | 0 | 0 |
| 2025/07/23 | 19 | +0.45 | +2.43 | 271 | 516.32 | 53 | 19.56 | 100.97 | 19.56 | 101.14 | 19.59 | +0.17 | +31.13 | 0 | 0 |
| 2025/07/22 | 18.55 | -0.4 | -2.11 | 395 | 739.34 | 27 | 6.84 | 50.37 | 6.81 | 50.58 | 6.84 | +0.21 | +79.63 | 1 | 0.25 |
| 2025/07/21 | 18.95 | -0.1 | -0.52 | 197 | 374.02 | 42 | 21.32 | 79.98 | 21.39 | 79.89 | 21.36 | -0.1 | -22.62 | 0 | 0 |
| 2025/07/18 | 19.05 | -0.15 | -0.78 | 169 | 323.91 | 34 | 20.12 | 65.27 | 20.15 | 65.47 | 20.21 | +0.2 | +60.29 | 0 | 0 |
| 2025/07/17 | 19.2 | +0.15 | +0.79 | 97 | 186.25 | 15 | 15.46 | 28.8 | 15.46 | 28.84 | 15.48 | +0.04 | +30 | 0 | 0 |
| 2025/07/16 | 19.05 | -0.25 | -1.3 | 179 | 344.23 | 51 | 28.49 | 97.94 | 28.45 | 97.96 | 28.46 | +0.01 | +2.94 | 0 | 0 |
| 2025/07/15 | 19.3 | +0.3 | +1.58 | 155 | 298.7 | 18 | 11.61 | 34.64 | 11.6 | 34.72 | 11.62 | +0.07 | +41.67 | 0 | 0 |
| 2025/07/14 | 19 | -0.25 | -1.3 | 338 | 642.99 | 43 | 12.72 | 81.91 | 12.74 | 81.78 | 12.72 | -0.12 | -29.07 | 0 | 0 |
| 2025/07/11 | 19.25 | +0.35 | +1.85 | 173 | 334.41 | 36 | 20.81 | 69.56 | 20.8 | 69.53 | 20.79 | -0.03 | -8.33 | 0 | 0 |
| 2025/07/10 | 18.9 | -0.35 | -1.82 | 136 | 258.49 | 21 | 15.44 | 39.94 | 15.45 | 39.95 | 15.45 | +0.01 | +4.76 | 0 | 0 |
| 2025/07/09 | 19.25 | +0.3 | +1.58 | 190 | 366 | 26 | 13.68 | 50.15 | 13.7 | 50.41 | 13.77 | +0.27 | +101.92 | 0 | 0 |
| 2025/07/08 | 18.95 | -0.45 | -2.32 | 377 | 715.47 | 57 | 15.12 | 108.17 | 15.12 | 108.58 | 15.18 | +0.41 | +71.05 | 0 | 0 |
| 2025/07/07 | 19.4 | -0.05 | -0.26 | 172 | 334.62 | 43 | 25 | 83.36 | 24.91 | 83.95 | 25.09 | +0.59 | +138.37 | 0 | 0 |
| 2025/07/04 | 19.45 | -0.4 | -2.02 | 234 | 456.36 | 32 | 13.68 | 62.6 | 13.72 | 62.78 | 13.76 | +0.18 | +57.81 | 0 | 0 |
| 2025/07/03 | 19.85 | +0.2 | +1.02 | 90 | 178.28 | 11 | 12.22 | 21.84 | 12.25 | 21.86 | 12.26 | +0.01 | +13.64 | 0 | 0 |
| 2025/07/02 | 19.65 | -0.15 | -0.76 | 153 | 303.5 | 37 | 24.18 | 73.33 | 24.16 | 73.6 | 24.25 | +0.27 | +72.97 | 0 | 0 |
| 2025/07/01 | 19.8 | +0.2 | +1.02 | 144 | 287.12 | 10 | 6.94 | 19.86 | 6.92 | 19.99 | 6.96 | +0.13 | +130 | 0 | 0 |
| 2025/06/30 | 19.6 | -0.5 | -2.49 | 167 | 330.51 | 12 | 7.19 | 23.93 | 7.24 | 23.7 | 7.17 | -0.23 | -191.67 | 0 | 0 |
| 2025/06/27 | 20.1 | -0.2 | -0.99 | 196 | 395.7 | 42 | 21.43 | 84.69 | 21.4 | 85.34 | 21.57 | +0.66 | +155.95 | 0 | 0 |
| 2025/06/26 | 20.3 | -0.05 | -0.25 | 131 | 268.92 | 17 | 12.98 | 34.88 | 12.97 | 35.04 | 13.03 | +0.17 | +97.06 | 0 | 0 |
| 2025/06/25 | 20.35 | -0.25 | -1.21 | 159 | 325.92 | 41 | 25.79 | 84.12 | 25.81 | 84.49 | 25.92 | +0.36 | +89.02 | 0 | 0 |
| 2025/06/24 | 20.6 | +0.85 | +4.3 | 343 | 702.81 | 87 | 25.36 | 178.02 | 25.33 | 178.59 | 25.41 | +0.56 | +64.94 | 0 | 0 |
| 2025/06/23 | 19.75 | -0.1 | -0.5 | 395 | 767.95 | 102 | 25.82 | 197.22 | 25.68 | 200.79 | 26.15 | +3.58 | +350.49 | 0 | 0 |
| 2025/06/20 | 19.85 | -0.1 | -0.5 | 221 | 440 | 63 | 28.51 | 125.69 | 28.57 | 125.67 | 28.56 | -0.01 | -1.59 | 0 | 0 |
| 2025/06/19 | 19.95 | -0.65 | -3.16 | 425 | 852.99 | 61 | 14.35 | 123.22 | 14.45 | 122.47 | 14.36 | -0.75 | -122.95 | 0 | 0 |
| 2025/06/18 | 20.6 | +0 | +0 | 151 | 312.44 | 33 | 21.85 | 68.31 | 21.86 | 68.39 | 21.89 | +0.07 | +21.21 | 0 | 0 |
| 2025/06/17 | 20.6 | -0.3 | -1.44 | 206 | 428.99 | 81 | 39.32 | 168.78 | 39.34 | 168.84 | 39.36 | +0.06 | +7.41 | 0 | 0 |
| 2025/06/16 | 20.9 | +0.3 | +1.46 | 270 | 555.58 | 105 | 38.89 | 215.94 | 38.87 | 216.81 | 39.02 | +0.86 | +82.38 | 0 | 0 |
| 2025/06/13 | 20.6 | -0.75 | -3.51 | 417 | 866.09 | 69 | 16.55 | 143.84 | 16.61 | 144.38 | 16.67 | +0.53 | +76.81 | 0 | 0 |
| 2025/06/12 | 21.35 | +0.1 | +0.47 | 315 | 673.91 | 69 | 21.9 | 147.57 | 21.9 | 148.18 | 21.99 | +0.61 | +88.41 | 0 | 0 |
| 2025/06/11 | 21.25 | +0.2 | +0.95 | 189 | 400.06 | 48 | 25.4 | 101.19 | 25.29 | 101.69 | 25.42 | +0.49 | +103.12 | 0 | 0 |
| 2025/06/10 | 21.05 | +0.3 | +1.45 | 334 | 706.77 | 110 | 32.93 | 233 | 32.97 | 233.21 | 33 | +0.2 | +18.18 | 0 | 0 |
| 2025/06/09 | 20.75 | -0.8 | -3.71 | 400 | 840.08 | 59 | 14.75 | 124.06 | 14.77 | 124.34 | 14.8 | +0.29 | +49.15 | 0 | 0 |
| 2025/06/06 | 21.55 | +0.1 | +0.47 | 258 | 558.8 | 30 | 11.63 | 64.91 | 11.62 | 65.19 | 11.67 | +0.28 | +93.33 | 0 | 0 |
| 2025/06/05 | 21.45 | -0.05 | -0.23 | 180 | 387.37 | 40 | 22.22 | 86.17 | 22.25 | 86.02 | 22.21 | -0.15 | -38.75 | 0 | 0 |
| 2025/06/04 | 21.5 | +0.1 | +0.47 | 264 | 571.71 | 52 | 19.7 | 112.82 | 19.73 | 112.74 | 19.72 | -0.08 | -15.38 | 0 | 0 |
| 2025/06/03 | 21.4 | +0.1 | +0.47 | 143 | 306.8 | 26 | 18.18 | 55.85 | 18.2 | 55.71 | 18.16 | -0.14 | -53.85 | 0 | 0 |
| 2025/06/02 | 21.3 | -0.9 | -4.05 | 331 | 708.79 | 48 | 14.5 | 102.86 | 14.51 | 103.14 | 14.55 | +0.29 | +60.42 | 0 | 0 |
| 2025/05/29 | 22.2 | +0.1 | +0.45 | 140 | 310.12 | 15 | 10.71 | 33.16 | 10.69 | 33.25 | 10.72 | +0.1 | +63.33 | 0 | 0 |
| 2025/05/28 | 22.1 | -0.2 | -0.9 | 229 | 511.32 | 41 | 17.9 | 91.86 | 17.97 | 92.28 | 18.05 | +0.42 | +103.66 | 0 | 0 |
| 2025/05/27 | 22.3 | -0.3 | -1.33 | 164 | 369.29 | 39 | 23.78 | 88.67 | 24.01 | 88.18 | 23.88 | -0.49 | -125.64 | 0 | 0 |
| 2025/05/26 | 22.6 | -0.2 | -0.88 | 152 | 345.68 | 50 | 32.89 | 113.6 | 32.86 | 113.89 | 32.95 | +0.28 | +57 | 0 | 0 |
| 2025/05/23 | 22.8 | -0.4 | -1.72 | 372 | 859.49 | 73 | 19.62 | 168.85 | 19.65 | 168.69 | 19.63 | -0.16 | -21.92 | 0 | 0 |
| 2025/05/22 | 23.2 | -0.45 | -1.9 | 203 | 471.25 | 17 | 8.37 | 39.87 | 8.46 | 39.55 | 8.39 | -0.32 | -185.29 | 0 | 0 |
| 2025/05/21 | 23.65 | +0.25 | +1.07 | 143 | 339.76 | 17 | 11.89 | 40.3 | 11.86 | 40.41 | 11.9 | +0.12 | +70.59 | 0 | 0 |
| 2025/05/20 | 23.4 | -0.25 | -1.06 | 234 | 551.7 | 32 | 13.68 | 75.7 | 13.72 | 75.09 | 13.61 | -0.61 | -190.62 | 0 | 0 |
| 2025/05/19 | 23.65 | -0.05 | -0.21 | 273 | 651.99 | 75 | 27.47 | 179.51 | 27.53 | 179.52 | 27.53 | +0.01 | +0.67 | 0 | 0 |
| 2025/05/16 | 23.7 | +0 | +0 | 169 | 401.37 | 34 | 20.12 | 80.77 | 20.12 | 80.8 | 20.13 | +0.03 | +8.82 | 0 | 0 |
| 2025/05/15 | 23.7 | -0.3 | -1.25 | 266 | 636.05 | 65 | 24.44 | 155.72 | 24.48 | 155.41 | 24.43 | -0.31 | -47.69 | 0 | 0 |
| 2025/05/14 | 24 | -0.2 | -0.83 | 234 | 563.09 | 52 | 22.22 | 125.01 | 22.2 | 125.38 | 22.27 | +0.36 | +70.19 | 1 | 0.43 |
| 2025/05/13 | 24.2 | -0.35 | -1.43 | 521 | 1,274.93 | 177 | 33.97 | 433.4 | 33.99 | 434.15 | 34.05 | +0.75 | +42.37 | 0 | 0 |
| 2025/05/12 | 24.55 | +1.2 | +5.14 | 1,409 | 3,533.44 | 561 | 39.82 | 1,393.54 | 39.44 | 1,399.97 | 39.62 | +6.43 | +114.71 | 0 | 0 |
| 2025/05/09 | 23.35 | -0.25 | -1.06 | 183 | 424.6 | 55 | 30.05 | 127.77 | 30.09 | 127.97 | 30.14 | +0.2 | +37.27 | 0 | 0 |
| 2025/05/08 | 23.6 | +0.3 | +1.29 | 90 | 212.69 | 16 | 17.78 | 37.78 | 17.76 | 37.79 | 17.77 | +0.01 | +6.25 | 0 | 0 |
| 2025/05/07 | 23.3 | -0.8 | -3.32 | 206 | 482.99 | 33 | 16.02 | 77.3 | 16 | 77.44 | 16.03 | +0.14 | +42.42 | 0 | 0 |
| 2025/05/06 | 24.1 | -0.15 | -0.62 | 133 | 321.7 | 42 | 31.58 | 101.77 | 31.63 | 101.69 | 31.61 | -0.07 | -17.86 | 0 | 0 |
| 2025/05/05 | 24.25 | -0.2 | -0.82 | 786 | 1,942.3 | 362 | 46.06 | 895.38 | 46.1 | 899.46 | 46.31 | +4.08 | +112.71 | 1 | 0.13 |
| 2025/05/02 | 24.45 | +1.05 | +4.49 | 431 | 1,056.22 | 146 | 33.87 | 357.25 | 33.82 | 357.94 | 33.89 | +0.69 | +47.6 | 0 | 0 |
| 2025/04/30 | 23.4 | -0.35 | -1.47 | 544 | 1,305.7 | 252 | 46.32 | 605.62 | 46.38 | 605.38 | 46.36 | -0.23 | -9.33 | 1 | 0.18 |
| 2025/04/29 | 23.75 | +1.25 | +5.56 | 482 | 1,131.85 | 133 | 27.59 | 309.08 | 27.31 | 313.44 | 27.69 | +4.35 | +327.07 | 0 | 0 |
| 2025/04/28 | 22.5 | +0.25 | +1.12 | 335 | 752.88 | 49 | 14.63 | 109.72 | 14.57 | 110.51 | 14.68 | +0.79 | +161.22 | 0 | 0 |
| 2025/04/25 | 22.25 | +0.05 | +0.23 | 221 | 495.84 | 38 | 17.19 | 85.41 | 17.22 | 85 | 17.14 | -0.4 | -105.26 | 4 | 1.81 |
| 2025/04/24 | 22.2 | -0.4 | -1.77 | 172 | 383.23 | 31 | 18.02 | 69.45 | 18.12 | 69.17 | 18.05 | -0.28 | -90.32 | 0 | 0 |
| 2025/04/23 | 22.6 | +0.7 | +3.2 | 128 | 289.94 | 20 | 15.62 | 45.46 | 15.68 | 45.23 | 15.6 | -0.23 | -117.5 | 0 | 0 |
| 2025/04/22 | 21.9 | +0 | +0 | 235 | 514.46 | 57 | 24.26 | 122.45 | 23.8 | 125.81 | 24.46 | +3.35 | +588.6 | 0 | 0 |
| 2025/04/21 | 21.9 | -1.5 | -6.41 | 336 | 754.59 | 50 | 14.88 | 113.24 | 15.01 | 110.85 | 14.69 | -2.39 | -478 | 0 | 0 |
| 2025/04/18 | 23.4 | +0.3 | +1.3 | 276 | 643.8 | 87 | 31.52 | 202.19 | 31.41 | 203.25 | 31.57 | +1.05 | +121.26 | 0 | 0 |
| 2025/04/17 | 23.1 | -0.65 | -2.74 | 217 | 501.22 | 73 | 33.64 | 168.6 | 33.64 | 168.82 | 33.68 | +0.22 | +30.14 | 0 | 0 |
| 2025/04/16 | 23.75 | -1 | -4.04 | 305 | 732.96 | 94 | 30.82 | 226.1 | 30.85 | 226.5 | 30.9 | +0.4 | +42.55 | 0 | 0 |
| 2025/04/15 | 24.75 | +2.15 | +9.51 | 430 | 1,031.2 | 93 | 21.63 | 220.61 | 21.39 | 223.53 | 21.68 | +2.92 | +314.52 | 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。
