8085
21.1
TWD-0.45 (-2.09%)
2025.05.28收盤
福華－現股當沖
福華最新現股當沖狀況
整理福華最新(2025/05/27) 當沖狀況。整體成交張數為54張，佔整體市場成交張數的25%。當日現股當沖之總損益為+2,650元、每張平均損益則為+49元。
開盤價
21.55
收盤價
21.1
當日範圍
21.05 - 21.75
成交張數
242
開盤價(昨)
21.75
收盤價(昨)
21.55
昨日範圍
21.35 - 21.95
成交張數(昨)
216
成交金額
517.49萬
成交金額(昨)
465.63萬
52週範圍
18.25 - 97.6
發行股數
1億
市值
30億
現股當沖－歷史逐日資訊
開盤價
21.55
收盤價
21.1
成交張數
242
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(%) | ||||||
| 2025/05/27 | 21.55 | -0.2 | -0.92 | 216 | 465.63 | 54 | 25 | 116.31 | 24.98 | 116.57 | 25.03 | +0.27 | +49.07 | 0 | 0 |
| 2025/05/26 | 21.75 | -0.45 | -2.03 | 174 | 383.25 | 27 | 15.52 | 59.7 | 15.58 | 59.55 | 15.54 | -0.15 | -55.56 | 0 | 0 |
| 2025/05/23 | 22.2 | +0 | +0 | 147 | 328.06 | 28 | 19.05 | 62.62 | 19.09 | 62.48 | 19.05 | -0.13 | -46.43 | 0 | 0 |
| 2025/05/22 | 22.2 | -0.65 | -2.84 | 265 | 590.9 | 60 | 22.64 | 133.71 | 22.63 | 133.88 | 22.66 | +0.17 | +29.17 | 0 | 0 |
| 2025/05/21 | 22.85 | +0.55 | +2.47 | 137 | 308.85 | 20 | 14.6 | 44.83 | 14.52 | 45.16 | 14.62 | +0.33 | +162.5 | 0 | 0 |
| 2025/05/20 | 22.3 | -0.2 | -0.89 | 142 | 319.11 | 38 | 26.76 | 85.8 | 26.89 | 85.31 | 26.73 | -0.49 | -128.95 | 0 | 0 |
| 2025/05/19 | 22.5 | -0.45 | -1.96 | 353 | 804.55 | 110 | 31.16 | 250.94 | 31.19 | 251.28 | 31.23 | +0.34 | +30.91 | 0 | 0 |
| 2025/05/16 | 22.95 | -0.25 | -1.08 | 257 | 592.43 | 62 | 24.12 | 142.85 | 24.11 | 142.96 | 24.13 | +0.11 | +17.74 | 0 | 0 |
| 2025/05/15 | 23.2 | -0.45 | -1.9 | 227 | 532.04 | 52 | 22.91 | 122.02 | 22.93 | 121.83 | 22.9 | -0.18 | -35.58 | 0 | 0 |
| 2025/05/14 | 23.65 | -0.25 | -1.05 | 252 | 598.37 | 63 | 25 | 149.72 | 25.02 | 149.78 | 25.03 | +0.06 | +9.52 | 0 | 0 |
| 2025/05/13 | 23.9 | +1 | +4.37 | 726 | 1,726.53 | 268 | 36.91 | 633.53 | 36.69 | 639.64 | 37.05 | +6.11 | +227.99 | 6 | 0.83 |
| 2025/05/12 | 22.9 | +0.25 | +1.1 | 295 | 672.88 | 73 | 24.75 | 165.81 | 24.64 | 166.56 | 24.75 | +0.74 | +101.37 | 0 | 0 |
| 2025/05/09 | 22.65 | +0 | +0 | 194 | 434.79 | 37 | 19.07 | 82.69 | 19.02 | 83.29 | 19.16 | +0.6 | +162.16 | 0 | 0 |
| 2025/05/08 | 22.65 | +0.7 | +3.19 | 400 | 894.53 | 116 | 29 | 257.9 | 28.83 | 260.75 | 29.15 | +2.85 | +245.69 | 0 | 0 |
| 2025/05/07 | 21.95 | -1.2 | -5.18 | 505 | 1,124.09 | 81 | 16.04 | 180.78 | 16.08 | 180.59 | 16.07 | -0.19 | -23.46 | 0 | 0 |
| 2025/05/06 | 23.15 | +1.6 | +7.42 | 595 | 1,351.14 | 215 | 36.13 | 484.02 | 35.82 | 489.53 | 36.23 | +5.51 | +256.28 | 0 | 0 |
| 2025/05/05 | 21.55 | -1.05 | -4.65 | 572 | 1,266.18 | 202 | 35.31 | 451.9 | 35.69 | 449.06 | 35.47 | -2.83 | -140.35 | 0 | 0 |
| 2025/05/02 | 22.6 | +0.45 | +2.03 | 415 | 934.59 | 59 | 14.22 | 132.24 | 14.15 | 133.35 | 14.27 | +1.12 | +189.83 | 0 | 0 |
| 2025/04/30 | 22.15 | -0.6 | -2.64 | 531 | 1,202.85 | 170 | 32.02 | 385.79 | 32.07 | 385.71 | 32.07 | -0.07 | -4.41 | 0 | 0 |
| 2025/04/29 | 22.75 | +0.75 | +3.41 | 716 | 1,601.14 | 187 | 26.12 | 413.81 | 25.84 | 419.48 | 26.2 | +5.67 | +303.21 | 0 | 0 |
| 2025/04/28 | 22 | +0.9 | +4.27 | 1,232 | 2,639.05 | 619 | 50.24 | 1,323.8 | 50.16 | 1,329.45 | 50.38 | +5.66 | +91.44 | 3 | 0.24 |
| 2025/04/25 | 21.1 | +1.9 | +9.9 | 1,151 | 2,361.64 | 259 | 22.5 | 524.54 | 22.21 | 533.04 | 22.57 | +8.49 | +327.99 | 0 | 0 |
| 2025/04/24 | 19.2 | -0.4 | -2.04 | 585 | 1,151.16 | 169 | 28.89 | 331.28 | 28.78 | 334.82 | 29.09 | +3.54 | +209.76 | 0 | 0 |
| 2025/04/23 | 19.6 | +0.8 | +4.26 | 734 | 1,435.1 | 147 | 20.03 | 285.59 | 19.9 | 288 | 20.07 | +2.41 | +163.95 | 0 | 0 |
| 2025/04/22 | 18.8 | -0.9 | -4.57 | 2,067 | 3,835.2 | 912 | 44.12 | 1,691.88 | 44.11 | 1,707.47 | 44.52 | +15.59 | +170.94 | 1 | 0.05 |
| 2025/04/21 | 19.7 | -1.3 | -6.19 | 668 | 1,337.62 | 238 | 35.63 | 480.49 | 35.92 | 475.44 | 35.54 | -5.04 | -211.76 | 1 | 0.15 |
| 2025/04/18 | 21 | +0.25 | +1.2 | 420 | 877.49 | 106 | 25.24 | 221.07 | 25.19 | 221.62 | 25.26 | +0.54 | +50.94 | 0 | 0 |
| 2025/04/17 | 20.75 | -0.3 | -1.43 | 486 | 1,006.98 | 132 | 27.16 | 273.91 | 27.2 | 273.12 | 27.12 | -0.79 | -59.47 | 2 | 0.41 |
| 2025/04/16 | 21.05 | -0.6 | -2.77 | 957 | 2,025.15 | 281 | 29.36 | 594.91 | 29.38 | 595.68 | 29.41 | +0.78 | +27.58 | 0 | 0 |
| 2025/04/15 | 21.65 | +1.95 | +9.9 | 2,297 | 4,898.02 | 530 | 23.07 | 1,128.17 | 23.03 | 1,137.43 | 23.22 | +9.26 | +174.72 | 0 | 0 |
| 2025/04/14 | 19.7 | +0 | +0 | 1,180 | 2,353.84 | 267 | 22.63 | 534.25 | 22.7 | 530.97 | 22.56 | -3.29 | -123.03 | 0 | 0 |
| 2025/04/11 | 19.7 | +0.2 | +1.03 | 1,505 | 2,815.31 | 598 | 39.73 | 1,096.58 | 38.95 | 1,114.91 | 39.6 | +18.34 | +306.69 | 0 | 0 |
| 2025/04/10 | 19.5 | +1.25 | +6.85 | 3,293 | 6,399.86 | 1,198 | 36.38 | 2,310.53 | 36.1 | 2,354.2 | 36.79 | +43.68 | +364.61 | 7 | 0.21 |
| 2025/04/09 | 18.25 | -2 | -9.88 | 284 | 518.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 20.25 | -2.25 | -10 | 149 | 301.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 22.5 | -2.45 | -9.82 | 82 | 184.32 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 24.95 | -0.05 | -0.2 | 474 | 1,174.48 | 119 | 25.08 | 293.31 | 24.97 | 295.09 | 25.13 | +1.77 | +149.16 | 0 | 0 |
| 2025/04/01 | 25 | +1.2 | +5.04 | 773 | 1,893.41 | 311 | 40.22 | 756.03 | 39.93 | 755.74 | 39.91 | -0.29 | -9.32 | 2 | 0.26 |
| 2025/03/31 | 23.8 | -2.6 | -9.85 | 1,434 | 3,476.46 | 317 | 22.11 | 771.29 | 22.19 | 778.43 | 22.39 | +7.14 | +225.24 | 1 | 0.07 |
| 2025/03/28 | 26.4 | -1.75 | -6.22 | 956 | 2,563.02 | 207 | 21.64 | 553.25 | 21.59 | 555.94 | 21.69 | +2.69 | +129.95 | 1 | 0.1 |
| 2025/03/27 | 28.15 | -0.25 | -0.88 | 233 | 660.78 | 51 | 21.85 | 144.68 | 21.9 | 144.37 | 21.85 | -0.32 | -61.76 | 0 | 0 |
| 2025/03/26 | 28.4 | +0.25 | +0.89 | 217 | 622.2 | 72 | 33.12 | 206.74 | 33.23 | 206.03 | 33.11 | -0.71 | -99.31 | 0 | 0 |
| 2025/03/25 | 28.15 | -0.75 | -2.6 | 565 | 1,605 | 123 | 21.75 | 349.25 | 21.76 | 349.44 | 21.77 | +0.18 | +15.04 | 0 | 0 |
| 2025/03/24 | 28.9 | -0.5 | -1.7 | 199 | 577.92 | 18 | 9.05 | 52.52 | 9.09 | 52.31 | 9.05 | -0.2 | -113.89 | 0 | 0 |
| 2025/03/21 | 29.4 | -0.2 | -0.68 | 190 | 560.04 | 50 | 26.35 | 147.44 | 26.33 | 147.68 | 26.37 | +0.24 | +48 | 0 | 0 |
| 2025/03/20 | 29.6 | +0.15 | +0.51 | 245 | 728.31 | 96 | 39.17 | 285.83 | 39.25 | 285.73 | 39.23 | -0.1 | -10.42 | 0 | 0 |
| 2025/03/19 | 29.45 | -0.4 | -1.34 | 151 | 445.79 | 19 | 12.59 | 56.08 | 12.58 | 56.02 | 12.57 | -0.06 | -28.95 | 0 | 0 |
| 2025/03/18 | 29.85 | +0.25 | +0.84 | 146 | 435.46 | 25 | 17.1 | 74.6 | 17.13 | 74.48 | 17.1 | -0.12 | -46 | 0 | 0 |
| 2025/03/17 | 29.6 | -0.3 | -1 | 138 | 411.63 | 33 | 23.95 | 98.95 | 24.04 | 98.33 | 23.89 | -0.62 | -189.39 | 0 | 0 |
| 2025/03/14 | 29.9 | +0.6 | +2.05 | 237 | 706.66 | 62 | 26.14 | 184.43 | 26.1 | 184.1 | 26.05 | -0.33 | -52.42 | 0 | 0 |
| 2025/03/13 | 29.3 | -0.95 | -3.14 | 451 | 1,360.98 | 158 | 35 | 479.56 | 35.24 | 476.98 | 35.05 | -2.58 | -163.29 | 0 | 0 |
| 2025/03/12 | 30.25 | +0.05 | +0.17 | 207 | 627.6 | 40 | 19.3 | 120.99 | 19.28 | 121.21 | 19.31 | +0.22 | +55 | 0 | 0 |
| 2025/03/11 | 30.2 | +0.55 | +1.85 | 406 | 1,184.39 | 128 | 31.54 | 372.22 | 31.43 | 374.93 | 31.66 | +2.71 | +211.33 | 0 | 0 |
| 2025/03/10 | 29.65 | -0.7 | -2.31 | 403 | 1,198.28 | 104 | 25.81 | 308.78 | 25.77 | 310.14 | 25.88 | +1.36 | +130.77 | 0 | 0 |
| 2025/03/07 | 30.35 | -0.3 | -0.98 | 183 | 556.68 | 42 | 22.97 | 127.89 | 22.97 | 128.21 | 23.03 | +0.32 | +76.19 | 0 | 0 |
| 2025/03/06 | 30.65 | -1.2 | -3.77 | 610 | 1,909.67 | 157 | 25.75 | 490.82 | 25.7 | 494.13 | 25.88 | +3.31 | +211.15 | 0 | 0 |
| 2025/03/05 | 31.85 | +1.7 | +5.64 | 808 | 2,534.4 | 259 | 32.07 | 807.33 | 31.85 | 812.74 | 32.07 | +5.41 | +208.69 | 0 | 0 |
| 2025/03/04 | 30.15 | +0.1 | +0.33 | 199 | 594.02 | 47 | 23.57 | 138.92 | 23.39 | 139.96 | 23.56 | +1.03 | +220.21 | 0 | 0 |
| 2025/03/03 | 30.05 | -0.5 | -1.64 | 372 | 1,125.58 | 69 | 18.55 | 209.56 | 18.62 | 209.19 | 18.59 | -0.36 | -52.9 | 0 | 0 |
| 2025/02/27 | 30.55 | +0.05 | +0.16 | 184 | 561.94 | 59 | 32.12 | 181.43 | 32.29 | 180.96 | 32.2 | -0.47 | -80.51 | 0 | 0 |
| 2025/02/26 | 30.5 | -0.35 | -1.13 | 252 | 772.6 | 59 | 23.46 | 181.85 | 23.54 | 181.37 | 23.47 | -0.49 | -83.05 | 0 | 0 |
| 2025/02/25 | 30.85 | -0.3 | -0.96 | 199 | 613.11 | 31 | 15.59 | 95.64 | 15.6 | 95.79 | 15.62 | +0.14 | +46.77 | 0 | 0 |
| 2025/02/24 | 31.15 | -0.15 | -0.48 | 208 | 646.02 | 21 | 10.09 | 64.94 | 10.05 | 65.33 | 10.11 | +0.4 | +188.1 | 0 | 0 |
| 2025/02/21 | 31.3 | -0.35 | -1.11 | 420 | 1,318.03 | 91 | 21.64 | 285.69 | 21.68 | 285.94 | 21.69 | +0.26 | +28.02 | 0 | 0 |
| 2025/02/20 | 31.65 | +0 | +0 | 313 | 993.7 | 68 | 21.72 | 215.15 | 21.65 | 215.85 | 21.72 | +0.7 | +103.68 | 0 | 0 |
| 2025/02/19 | 31.65 | +0.15 | +0.48 | 316 | 992.88 | 100 | 31.67 | 313.29 | 31.55 | 315.05 | 31.73 | +1.76 | +176.5 | 0 | 0 |
| 2025/02/18 | 31.5 | -0.45 | -1.41 | 283 | 896.25 | 86 | 30.37 | 272.23 | 30.37 | 272.64 | 30.42 | +0.41 | +47.67 | 0 | 0 |
| 2025/02/17 | 31.95 | +0.05 | +0.16 | 581 | 1,870.21 | 207 | 35.62 | 665.97 | 35.61 | 666.4 | 35.63 | +0.43 | +21.01 | 0 | 0 |
| 2025/02/14 | 31.9 | +0.15 | +0.47 | 489 | 1,540.94 | 163 | 33.32 | 513.51 | 33.32 | 514.58 | 33.39 | +1.06 | +65.03 | 0 | 0 |
| 2025/02/13 | 31.75 | +1.75 | +5.83 | 972 | 3,021.03 | 275 | 28.3 | 849.16 | 28.11 | 858.57 | 28.42 | +9.4 | +341.82 | 0 | 0 |
| 2025/02/12 | 30 | +0.7 | +2.39 | 313 | 932.62 | 63 | 20.15 | 187.28 | 20.08 | 187.83 | 20.14 | +0.55 | +87.3 | 0 | 0 |
| 2025/02/11 | 29.3 | -0.3 | -1.01 | 637 | 1,918.77 | 284 | 44.6 | 855.9 | 44.61 | 852.27 | 44.42 | -3.63 | -127.82 | 0 | 0 |
| 2025/02/10 | 29.6 | -0.35 | -1.17 | 256 | 764.18 | 84 | 32.85 | 251.39 | 32.9 | 251.28 | 32.88 | -0.1 | -12.5 | 0 | 0 |
| 2025/02/07 | 29.95 | +0.35 | +1.18 | 203 | 603.81 | 19 | 9.37 | 56.37 | 9.33 | 56.66 | 9.38 | +0.29 | +155.26 | 0 | 0 |
| 2025/02/06 | 29.6 | +0.05 | +0.17 | 204 | 600.2 | 33 | 16.17 | 96.95 | 16.15 | 97.5 | 16.24 | +0.54 | +163.64 | 0 | 0 |
| 2025/02/05 | 29.55 | +0.65 | +2.25 | 298 | 873.54 | 36 | 12.07 | 104.98 | 12.02 | 105.36 | 12.06 | +0.38 | +104.17 | 0 | 0 |
| 2025/02/04 | 28.9 | +0.75 | +2.66 | 399 | 1,157.47 | 101 | 25.29 | 291.75 | 25.21 | 293.19 | 25.33 | +1.43 | +141.58 | 0 | 0 |
| 2025/02/03 | 28.15 | -2.4 | -7.86 | 1,096 | 3,145.41 | 284 | 25.92 | 812.05 | 25.82 | 819.75 | 26.06 | +7.69 | +270.77 | 0 | 0 |
| 2025/01/22 | 30.55 | +0.1 | +0.33 | 301 | 917.94 | 41 | 13.64 | 125.11 | 13.63 | 125.55 | 13.68 | +0.45 | +108.54 | 0 | 0 |
| 2025/01/21 | 30.45 | +0.3 | +1 | 373 | 1,134.68 | 45 | 12.06 | 136.1 | 11.99 | 137.29 | 12.1 | +1.19 | +264.44 | 0 | 0 |
| 2025/01/20 | 30.15 | +0.25 | +0.84 | 278 | 840.18 | 39 | 14.01 | 117.48 | 13.98 | 117.55 | 13.99 | +0.07 | +16.67 | 0 | 0 |
| 2025/01/17 | 29.9 | -0.2 | -0.66 | 249 | 748.1 | 50 | 20.11 | 150.97 | 20.18 | 150.81 | 20.16 | -0.15 | -31 | 0 | 0 |
| 2025/01/16 | 30.1 | -0.1 | -0.33 | 185 | 558.82 | 24 | 13 | 72.72 | 13.01 | 72.81 | 13.03 | +0.1 | +41.67 | 0 | 0 |
| 2025/01/15 | 30.2 | +0.45 | +1.51 | 430 | 1,293.19 | 102 | 23.74 | 306.27 | 23.68 | 306.57 | 23.71 | +0.29 | +28.92 | 0 | 0 |
| 2025/01/14 | 29.75 | +0.75 | +2.59 | 321 | 943.05 | 58 | 18.08 | 169.91 | 18.02 | 170.75 | 18.11 | +0.83 | +143.97 | 0 | 0 |
| 2025/01/13 | 29 | -1.1 | -3.65 | 813 | 2,356.89 | 197 | 24.22 | 571.66 | 24.25 | 572.47 | 24.29 | +0.81 | +40.86 | 0 | 0 |
| 2025/01/10 | 30.1 | +0.2 | +0.67 | 502 | 1,498.43 | 115 | 22.91 | 343.01 | 22.89 | 343.45 | 22.92 | +0.43 | +37.83 | 0 | 0 |
| 2025/01/09 | 29.9 | -1.2 | -3.86 | 638 | 1,930.42 | 95 | 14.89 | 288.56 | 14.95 | 289.01 | 14.97 | +0.46 | +48.42 | 0 | 0 |
| 2025/01/08 | 31.1 | +1 | +3.32 | 862 | 2,658.48 | 239 | 27.73 | 735 | 27.65 | 740.73 | 27.86 | +5.74 | +239.96 | 0 | 0 |
| 2025/01/07 | 30.1 | -2.3 | -7.1 | 3,125 | 9,475.43 | 1,160 | 37.12 | 3,500.49 | 36.94 | 3,527.49 | 37.23 | +27 | +232.76 | 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。
