8085
19
TWD+0.05 (0.26%)
2025.07.17收盤
福華－現股當沖
福華最新現股當沖狀況
整理福華最新(2025/07/16) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的24.14%。當日現股當沖之總損益為+2.33萬元、每張平均損益則為+195元。
開盤價
19.2
收盤價
19
當日範圍
18.8 - 19.2
成交張數
145
開盤價(昨)
18.65
收盤價(昨)
18.95
昨日範圍
18.6 - 19.35
成交張數(昨)
493
成交金額
276.15萬
成交金額(昨)
938.99萬
52週範圍
18.25 - 60.9
發行股數
1億
市值
27億
現股當沖－歷史逐日資訊
開盤價
19.2
收盤價
19
成交張數
145
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(%) | ||||||
| 2025/07/24 | 18.45 | +0.3 | +1.65 | 350 | 640.69 | 91 | 26 | 165.36 | 25.81 | 168.16 | 26.25 | +2.81 | +308.24 | 0 | 0 |
| 2025/07/23 | 18.15 | +0.3 | +1.68 | 259 | 469.67 | 34 | 13.13 | 61.62 | 13.12 | 61.72 | 13.14 | +0.1 | +30.88 | 0 | 0 |
| 2025/07/22 | 17.85 | -0.9 | -4.8 | 561 | 1,022.97 | 26 | 4.63 | 47.76 | 4.67 | 47.88 | 4.68 | +0.12 | +48.08 | 0 | 0 |
| 2025/07/21 | 18.75 | +0 | +0 | 143 | 269.57 | 23 | 16.08 | 43.31 | 16.07 | 43.44 | 16.11 | +0.12 | +52.17 | 0 | 0 |
| 2025/07/18 | 18.75 | -0.25 | -1.32 | 299 | 564.13 | 49 | 16.39 | 93.05 | 16.49 | 92.96 | 16.48 | -0.09 | -17.35 | 0 | 0 |
| 2025/07/17 | 19 | +0.05 | +0.26 | 145 | 276.15 | 15 | 10.34 | 28.45 | 10.3 | 28.51 | 10.32 | +0.07 | +43.33 | 0 | 0 |
| 2025/07/16 | 18.95 | +0.4 | +2.16 | 493 | 938.99 | 119 | 24.14 | 225.07 | 23.97 | 227.4 | 24.22 | +2.33 | +195.38 | 0 | 0 |
| 2025/07/15 | 18.55 | +0 | +0 | 168 | 312.49 | 45 | 26.79 | 83.56 | 26.74 | 83.82 | 26.82 | +0.26 | +57.78 | 0 | 0 |
| 2025/07/14 | 18.55 | -0.5 | -2.62 | 310 | 577.53 | 35 | 11.29 | 65.39 | 11.32 | 65.11 | 11.27 | -0.28 | -80 | 0 | 0 |
| 2025/07/11 | 19.05 | +0.45 | +2.42 | 523 | 990.88 | 123 | 23.52 | 230.08 | 23.22 | 234.34 | 23.65 | +4.26 | +346.75 | 0 | 0 |
| 2025/07/10 | 18.6 | -0.45 | -2.36 | 235 | 442.56 | 48 | 20.43 | 91.12 | 20.59 | 90.54 | 20.46 | -0.58 | -121.88 | 0 | 0 |
| 2025/07/09 | 19.05 | +0.25 | +1.33 | 145 | 276.06 | 23 | 15.86 | 43.59 | 15.79 | 43.73 | 15.84 | +0.13 | +56.52 | 0 | 0 |
| 2025/07/08 | 18.8 | -0.2 | -1.05 | 324 | 610.95 | 114 | 35.19 | 214.84 | 35.17 | 215.29 | 35.24 | +0.45 | +39.04 | 4 | 1.23 |
| 2025/07/07 | 19 | -0.55 | -2.81 | 422 | 805.35 | 76 | 18.01 | 144.27 | 17.91 | 145.37 | 18.05 | +1.09 | +144.08 | 0 | 0 |
| 2025/07/04 | 19.55 | -0.1 | -0.51 | 275 | 540.47 | 66 | 24 | 130.06 | 24.06 | 129.73 | 24 | -0.33 | -49.24 | 0 | 0 |
| 2025/07/03 | 19.65 | +0 | +0 | 197 | 390.74 | 46 | 23.35 | 91.89 | 23.52 | 91.59 | 23.44 | -0.29 | -63.04 | 0 | 0 |
| 2025/07/02 | 19.65 | -0.05 | -0.25 | 168 | 330.22 | 28 | 16.67 | 55.04 | 16.67 | 55.1 | 16.69 | +0.06 | +21.43 | 0 | 0 |
| 2025/07/01 | 19.7 | -0.15 | -0.76 | 246 | 488.69 | 37 | 15.04 | 73.92 | 15.13 | 73.56 | 15.05 | -0.36 | -97.3 | 0 | 0 |
| 2025/06/30 | 19.85 | -0.45 | -2.22 | 307 | 612.96 | 26 | 8.47 | 52.15 | 8.51 | 51.94 | 8.47 | -0.21 | -82.69 | 0 | 0 |
| 2025/06/27 | 20.3 | +0.05 | +0.25 | 133 | 270.08 | 31 | 23.31 | 62.97 | 23.31 | 62.98 | 23.32 | +0.02 | +6.45 | 0 | 0 |
| 2025/06/26 | 20.25 | -0.05 | -0.25 | 262 | 534.77 | 76 | 29.01 | 154.84 | 28.95 | 155.25 | 29.03 | +0.41 | +54.61 | 0 | 0 |
| 2025/06/25 | 20.3 | +0 | +0 | 119 | 242.69 | 19 | 15.97 | 38.68 | 15.94 | 38.79 | 15.98 | +0.11 | +57.89 | 0 | 0 |
| 2025/06/24 | 20.3 | +0 | +0 | 331 | 678.83 | 81 | 24.47 | 166.57 | 24.54 | 165.26 | 24.34 | -1.31 | -162.35 | 0 | 0 |
| 2025/06/23 | 20.3 | -0.05 | -0.25 | 165 | 334.46 | 51 | 30.91 | 103.11 | 30.83 | 103.4 | 30.92 | +0.28 | +55.88 | 0 | 0 |
| 2025/06/20 | 20.35 | -0.4 | -1.93 | 309 | 631.57 | 56 | 18.12 | 113.95 | 18.04 | 115.69 | 18.32 | +1.73 | +308.93 | 0 | 0 |
| 2025/06/19 | 20.75 | +0.15 | +0.73 | 500 | 1,016.1 | 132 | 26.4 | 266.85 | 26.26 | 270.05 | 26.58 | +3.19 | +242.05 | 0 | 0 |
| 2025/06/18 | 20.6 | -0.45 | -2.14 | 522 | 1,090.86 | 152 | 29.12 | 316.73 | 29.03 | 318.85 | 29.23 | +2.12 | +139.47 | 0 | 0 |
| 2025/06/17 | 21.05 | +0.6 | +2.93 | 948 | 2,002.37 | 325 | 34.28 | 685.27 | 34.22 | 688.84 | 34.4 | +3.56 | +109.69 | 13 | 1.37 |
| 2025/06/16 | 20.45 | -0.2 | -0.97 | 418 | 851.19 | 79 | 18.9 | 160.35 | 18.84 | 161.86 | 19.02 | +1.5 | +190.51 | 0 | 0 |
| 2025/06/13 | 20.65 | -1.15 | -5.28 | 602 | 1,260.11 | 71 | 11.79 | 149.84 | 11.89 | 148.94 | 11.82 | -0.9 | -126.76 | 0 | 0 |
| 2025/06/12 | 21.8 | +0.35 | +1.63 | 364 | 793.59 | 88 | 24.18 | 191.49 | 24.13 | 191.12 | 24.08 | -0.36 | -41.48 | 0 | 0 |
| 2025/06/11 | 21.45 | +0.25 | +1.18 | 369 | 783.44 | 110 | 29.81 | 232.47 | 29.67 | 233.16 | 29.76 | +0.69 | +63.18 | 0 | 0 |
| 2025/06/10 | 21.2 | +0.6 | +2.91 | 339 | 714.47 | 112 | 33.04 | 235.47 | 32.96 | 236.1 | 33.05 | +0.64 | +57.14 | 0 | 0 |
| 2025/06/09 | 20.6 | -0.55 | -2.6 | 598 | 1,251.93 | 170 | 28.43 | 356.41 | 28.47 | 357.62 | 28.57 | +1.21 | +71.18 | 1 | 0.17 |
| 2025/06/06 | 21.15 | +0.65 | +3.17 | 689 | 1,462.97 | 312 | 45.28 | 660.52 | 45.15 | 664.16 | 45.4 | +3.63 | +116.51 | 8 | 1.16 |
| 2025/06/05 | 20.5 | +0.5 | +2.5 | 2,434 | 5,138.74 | 1,101 | 45.23 | 2,318.45 | 45.12 | 2,345.26 | 45.64 | +26.82 | +243.55 | 1 | 0.04 |
| 2025/06/04 | 20 | +0.1 | +0.5 | 725 | 1,456.08 | 82 | 11.31 | 164.61 | 11.31 | 164.87 | 11.32 | +0.26 | +31.1 | 0 | 0 |
| 2025/06/03 | 19.9 | -0.3 | -1.49 | 466 | 931.4 | 71 | 15.24 | 142.1 | 15.26 | 141.89 | 15.23 | -0.21 | -29.58 | 0 | 0 |
| 2025/06/02 | 20.2 | -0.6 | -2.88 | 123 | 249.82 | 22 | 17.89 | 44.67 | 17.88 | 44.77 | 17.92 | +0.1 | +43.18 | 0 | 0 |
| 2025/05/29 | 20.8 | -0.3 | -1.42 | 175 | 367.28 | 11 | 6.29 | 23.32 | 6.35 | 23.09 | 6.29 | -0.23 | -204.55 | 0 | 0 |
| 2025/05/28 | 21.1 | -0.45 | -2.09 | 242 | 517.49 | 98 | 40.5 | 210.34 | 40.65 | 209.72 | 40.53 | -0.61 | -62.76 | 0 | 0 |
| 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 |
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。
