8085
40
TWD+1.50 (3.90%)
2024.11.22收盤
福華－現股當沖
福華最新現股當沖狀況
整理福華最新(2024/11/22) 當沖狀況。整體成交張數為1,829張，佔整體市場成交張數的48.03%。當日現股當沖之總損益為+52.4萬元、每張平均損益則為+286元。
開盤價
38.3
收盤價
40
當日範圍
38 - 41.15
成交張數
3,808
開盤價(昨)
38.45
收盤價(昨)
38.5
昨日範圍
37.95 - 40.45
成交張數(昨)
4,293
成交金額
1.51億
成交金額(昨)
1.67億
52週範圍
33.8 - 97.6
發行股數
1億
市值
56億
現股當沖－歷史逐日資訊
開盤價
38.3
收盤價
40
成交張數
3,808
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(%) | ||||||
| 11/22 | 40 | +1.5 | +3.9 | 3,808 | 15,133.46 | 1,829 | 48.03 | 7,240.05 | 47.84 | 7,292.45 | 48.19 | +52.4 | +286.5 | 3 | 0.08 |
| 11/21 | 38.5 | +0.75 | +1.99 | 4,293 | 16,746.29 | 2,088 | 48.64 | 8,119.83 | 48.49 | 8,147.68 | 48.65 | +27.85 | +133.38 | 3 | 0.07 |
| 11/20 | 37.75 | +1.75 | +4.86 | 1,812 | 6,776.23 | 646 | 35.65 | 2,405.4 | 35.5 | 2,423.76 | 35.77 | +18.36 | +284.21 | 1 | 0.06 |
| 11/19 | 36 | +2.2 | +6.51 | 1,194 | 4,194.52 | 281 | 23.53 | 975.77 | 23.26 | 991.53 | 23.64 | +15.76 | +560.85 | 0 | 0 |
| 11/18 | 33.8 | -0.2 | -0.59 | 572 | 1,928.6 | 164 | 28.67 | 551.34 | 28.59 | 554.13 | 28.73 | +2.79 | +170.43 | 0 | 0 |
| 11/15 | 34 | +0 | +0 | 1,208 | 4,089.22 | 423 | 35.02 | 1,428.74 | 34.94 | 1,432.19 | 35.02 | +3.44 | +81.44 | 2 | 0.17 |
| 11/14 | 34 | -1.9 | -5.29 | 691 | 2,410.66 | 139 | 20.12 | 487.89 | 20.24 | 483.25 | 20.05 | -4.64 | -334.17 | 0 | 0 |
| 11/13 | 35.9 | +1.3 | +3.76 | 664 | 2,370.91 | 268 | 40.36 | 954.4 | 40.25 | 956.96 | 40.36 | +2.56 | +95.34 | 0 | 0 |
| 11/12 | 34.6 | -1.4 | -3.89 | 629 | 2,202.01 | 120 | 19.08 | 420.71 | 19.11 | 421.8 | 19.16 | +1.09 | +90.83 | 0 | 0 |
| 11/11 | 36 | +0.5 | +1.41 | 559 | 1,995.77 | 202 | 36.14 | 718.76 | 36.01 | 721.99 | 36.18 | +3.23 | +159.65 | 0 | 0 |
| 11/08 | 35.5 | -1.25 | -3.4 | 658 | 2,384.17 | 177 | 26.9 | 644.33 | 27.03 | 639.83 | 26.84 | -4.5 | -254.24 | 3 | 0.46 |
| 11/07 | 36.75 | +0.7 | +1.94 | 690 | 2,537.12 | 139 | 20.14 | 509.94 | 20.1 | 511.13 | 20.15 | +1.2 | +85.97 | 0 | 0 |
| 11/06 | 36.05 | +0.05 | +0.14 | 837 | 3,050.73 | 272 | 32.5 | 990.02 | 32.45 | 994.25 | 32.59 | +4.24 | +155.7 | 3 | 0.36 |
| 11/05 | 36 | +1.2 | +3.45 | 927 | 3,329.01 | 275 | 29.67 | 981.37 | 29.48 | 988.45 | 29.69 | +7.08 | +257.45 | 4 | 0.43 |
| 11/04 | 34.8 | -0.05 | -0.14 | 710 | 2,448.07 | 183 | 25.77 | 629.32 | 25.71 | 632.28 | 25.83 | +2.96 | +161.75 | 0 | 0 |
| 11/01 | 34.85 | +0.2 | +0.58 | 973 | 3,346.73 | 317 | 32.58 | 1,084.15 | 32.39 | 1,091.53 | 32.61 | +7.38 | +232.81 | 0 | 0 |
| 10/30 | 34.65 | -0.85 | -2.39 | 1,297 | 4,553.02 | 379 | 29.22 | 1,336.98 | 29.36 | 1,330.53 | 29.22 | -6.46 | -170.32 | 20 | 1.54 |
| 10/29 | 35.5 | -0.5 | -1.39 | 1,368 | 4,836.35 | 417 | 30.48 | 1,471.72 | 30.43 | 1,478.31 | 30.57 | +6.58 | +157.91 | 0 | 0 |
| 10/28 | 36 | -0.8 | -2.17 | 1,936 | 6,965.17 | 813 | 41.99 | 2,928.24 | 42.04 | 2,925.88 | 42.01 | -2.37 | -29.09 | 2 | 0.1 |
| 10/25 | 36.8 | -0.85 | -2.26 | 2,369 | 8,757.71 | 924 | 39 | 3,414.74 | 38.99 | 3,429.88 | 39.16 | +15.14 | +163.85 | 1 | 0.04 |
| 10/24 | 37.65 | +0.35 | +0.94 | 1,692 | 6,438.72 | 669 | 39.54 | 2,546.47 | 39.55 | 2,545.2 | 39.53 | -1.27 | -19.06 | 0 | 0 |
| 10/23 | 37.3 | -0.3 | -0.8 | 1,055 | 3,941.54 | 257 | 24.36 | 960 | 24.36 | 959.53 | 24.34 | -0.47 | -18.29 | 0 | 0 |
| 10/22 | 37.6 | +0.5 | +1.35 | 3,345 | 12,834.38 | 1,675 | 50.07 | 6,431.86 | 50.11 | 6,427.1 | 50.08 | -4.76 | -28.45 | 3 | 0.09 |
| 10/21 | 37.1 | +0.65 | +1.78 | 1,565 | 5,883.61 | 474 | 30.29 | 1,775.96 | 30.18 | 1,785.72 | 30.35 | +9.76 | +205.91 | 0 | 0 |
| 10/18 | 36.45 | -0.55 | -1.49 | 965 | 3,560.53 | 266 | 27.56 | 984.67 | 27.66 | 982.18 | 27.59 | -2.49 | -93.61 | 1 | 0.1 |
| 10/17 | 37 | -0.25 | -0.67 | 954 | 3,540.94 | 264 | 27.67 | 978.91 | 27.65 | 979.99 | 27.68 | +1.08 | +40.91 | 0 | 0 |
| 10/16 | 37.25 | -0.3 | -0.8 | 577 | 2,160.05 | 147 | 25.48 | 550.57 | 25.49 | 549.89 | 25.46 | -0.68 | -45.92 | 0 | 0 |
| 10/15 | 37.55 | -0.25 | -0.66 | 1,184 | 4,535.36 | 492 | 41.55 | 1,889.03 | 41.65 | 1,879.97 | 41.45 | -9.05 | -184.04 | 0 | 0 |
| 10/14 | 37.8 | -0.25 | -0.66 | 2,172 | 8,121.41 | 616 | 28.36 | 2,299.82 | 28.32 | 2,309.09 | 28.43 | +9.27 | +150.41 | 0 | 0 |
| 10/11 | 38.05 | -0.65 | -1.68 | 1,243 | 4,739.87 | 399 | 32.1 | 1,521.93 | 32.11 | 1,524.02 | 32.15 | +2.08 | +52.13 | 0 | 0 |
| 10/09 | 38.7 | -1.3 | -3.25 | 1,843 | 7,185.48 | 662 | 35.92 | 2,581.05 | 35.92 | 2,591.89 | 36.07 | +10.85 | +163.82 | 2 | 0.11 |
| 10/08 | 40 | -0.35 | -0.87 | 848 | 3,382.47 | 253 | 29.83 | 1,008.86 | 29.83 | 1,010.64 | 29.88 | +1.78 | +70.55 | 0 | 0 |
| 10/07 | 40.35 | +0.15 | +0.37 | 801 | 3,229.13 | 179 | 22.35 | 722.16 | 22.36 | 722.49 | 22.37 | +0.33 | +18.16 | 1 | 0.12 |
| 10/04 | 40.2 | -1.9 | -4.51 | 2,165 | 8,748.34 | 597 | 27.58 | 2,410.78 | 27.56 | 2,421.53 | 27.68 | +10.74 | +179.9 | 2 | 0.09 |
| 10/01 | 42.1 | -1.25 | -2.88 | 1,908 | 8,058.65 | 520 | 27.25 | 2,201.36 | 27.32 | 2,207.4 | 27.39 | +6.04 | +116.06 | 0 | 0 |
| 09/30 | 43.35 | -0.65 | -1.48 | 1,333 | 5,814.1 | 345 | 25.88 | 1,504.13 | 25.87 | 1,505.4 | 25.89 | +1.26 | +36.67 | 0 | 0 |
| 09/27 | 44 | +0.75 | +1.73 | 2,744 | 12,135.53 | 1,202 | 43.8 | 5,311.12 | 43.77 | 5,320.35 | 43.84 | +9.23 | +76.83 | 0 | 0 |
| 09/26 | 43.25 | +1.25 | +2.98 | 3,932 | 17,436.08 | 2,255 | 57.35 | 9,974.08 | 57.2 | 10,005.3 | 57.38 | +31.22 | +138.45 | 12 | 0.31 |
| 09/25 | 42 | -0.3 | -0.71 | 1,086 | 4,610.15 | 244 | 22.47 | 1,040.71 | 22.57 | 1,038.86 | 22.53 | -1.85 | -76.02 | 0 | 0 |
| 09/24 | 42.3 | -1.1 | -2.53 | 863 | 3,672.3 | 165 | 19.12 | 703.42 | 19.15 | 702.93 | 19.14 | -0.49 | -29.7 | 11 | 1.27 |
| 09/23 | 43.4 | -0.35 | -0.8 | 492 | 2,141.59 | 92 | 18.7 | 400.06 | 18.68 | 400.92 | 18.72 | +0.86 | +93.48 | 0 | 0 |
| 09/20 | 43.75 | -0.5 | -1.13 | 907 | 4,004.66 | 298 | 32.86 | 1,317.32 | 32.89 | 1,318.21 | 32.92 | +0.9 | +30.03 | 10 | 1.1 |
| 09/19 | 44.25 | +0.35 | +0.8 | 712 | 3,136.81 | 256 | 35.96 | 1,126.31 | 35.91 | 1,128.84 | 35.99 | +2.53 | +98.83 | 0 | 0 |
| 09/18 | 43.9 | -1.6 | -3.52 | 1,163 | 5,173.51 | 455 | 39.12 | 2,026.56 | 39.17 | 2,026.78 | 39.18 | +0.21 | +4.73 | 0 | 0 |
| 09/16 | 45.5 | +2.95 | +6.93 | 3,731 | 16,831.49 | 1,734 | 46.48 | 7,763.7 | 46.13 | 7,855.84 | 46.67 | +92.13 | +531.31 | 10 | 0.27 |
| 09/13 | 42.55 | +0.3 | +0.71 | 589 | 2,505.91 | 214 | 36.33 | 910.31 | 36.33 | 910.86 | 36.35 | +0.55 | +25.47 | 0 | 0 |
| 09/12 | 42.25 | +0.05 | +0.12 | 483 | 2,055.84 | 148 | 30.64 | 630.75 | 30.68 | 630.16 | 30.65 | -0.58 | -39.53 | 0 | 0 |
| 09/11 | 42.2 | +1.1 | +2.68 | 1,271 | 5,344.4 | 487 | 38.32 | 2,047.44 | 38.31 | 2,048.39 | 38.33 | +0.95 | +19.51 | 0 | 0 |
| 09/10 | 41.1 | -1.4 | -3.29 | 1,149 | 4,802.85 | 407 | 35.42 | 1,699.53 | 35.39 | 1,711.43 | 35.63 | +11.9 | +292.51 | 0 | 0 |
| 09/09 | 42.5 | +0.85 | +2.04 | 1,062 | 4,378.53 | 438 | 41.24 | 1,794.37 | 40.98 | 1,810.81 | 41.36 | +16.44 | +375.34 | 0 | 0 |
| 09/06 | 41.65 | -0.45 | -1.07 | 837 | 3,488.71 | 187 | 22.34 | 778.82 | 22.32 | 782.41 | 22.43 | +3.6 | +192.25 | 0 | 0 |
| 09/05 | 42.1 | -0.4 | -0.94 | 1,017 | 4,335.37 | 251 | 24.68 | 1,072.01 | 24.73 | 1,071.88 | 24.72 | -0.14 | -5.38 | 0 | 0 |
| 09/04 | 42.5 | -2.8 | -6.18 | 1,925 | 8,184.35 | 596 | 30.96 | 2,523.32 | 30.83 | 2,534.21 | 30.96 | +10.88 | +182.63 | 0 | 0 |
| 09/03 | 45.3 | -0.15 | -0.33 | 1,118 | 5,078.17 | 375 | 33.54 | 1,696.87 | 33.41 | 1,705.82 | 33.59 | +8.96 | +238.8 | 0 | 0 |
| 09/02 | 45.45 | -1.9 | -4.01 | 4,599 | 21,622.28 | 2,233 | 48.55 | 10,556.75 | 48.82 | 10,533.08 | 48.71 | -23.67 | -106 | 0 | 0 |
| 08/30 | 47.35 | +0.9 | +1.94 | 11,376 | 54,622.96 | 5,675 | 49.89 | 27,229.59 | 49.85 | 27,260.24 | 49.91 | +30.66 | +54.02 | 15 | 0.13 |
| 08/29 | 46.45 | +4 | +9.42 | 5,458 | 24,959.11 | 2,391 | 43.81 | 10,850.77 | 43.47 | 10,953.58 | 43.89 | +102.81 | +429.97 | 3 | 0.05 |
| 08/28 | 42.45 | -0.8 | -1.85 | 678 | 2,893.75 | 213 | 31.42 | 910.07 | 31.45 | 910.54 | 31.47 | +0.48 | +22.54 | 0 | 0 |
| 08/27 | 43.25 | +0.3 | +0.7 | 1,085 | 4,649.44 | 352 | 32.44 | 1,505.91 | 32.39 | 1,509.1 | 32.46 | +3.19 | +90.48 | 1 | 0.09 |
| 08/26 | 42.95 | +0.15 | +0.35 | 1,134 | 4,904.24 | 472 | 41.62 | 2,038.7 | 41.57 | 2,044.15 | 41.68 | +5.45 | +115.36 | 0 | 0 |
| 08/23 | 42.8 | -2.25 | -4.99 | 2,389 | 10,273.38 | 856 | 35.83 | 3,673.74 | 35.76 | 3,704.84 | 36.06 | +31.1 | +363.32 | 2 | 0.08 |
| 08/22 | 45.05 | +0.5 | +1.12 | 1,217 | 5,458.98 | 472 | 38.78 | 2,112.55 | 38.7 | 2,119.58 | 38.83 | +7.03 | +148.83 | 0 | 0 |
| 08/21 | 44.55 | -1.05 | -2.3 | 940 | 4,216.1 | 346 | 36.81 | 1,552.17 | 36.82 | 1,555.06 | 36.88 | +2.88 | +83.38 | 0 | 0 |
| 08/20 | 45.6 | -0.1 | -0.22 | 1,622 | 7,507.79 | 764 | 47.1 | 3,536.47 | 47.1 | 3,533.93 | 47.07 | -2.55 | -33.38 | 0 | 0 |
| 08/19 | 45.7 | +1.15 | +2.58 | 1,544 | 7,051.01 | 597 | 38.67 | 2,711.47 | 38.46 | 2,723.3 | 38.62 | +11.84 | +198.24 | 0 | 0 |
| 08/16 | 44.55 | +0.5 | +1.14 | 997 | 4,465.76 | 211 | 21.16 | 943.02 | 21.12 | 943.9 | 21.14 | +0.88 | +41.71 | 0 | 0 |
| 08/15 | 44.05 | -0.15 | -0.34 | 975 | 4,284.68 | 265 | 27.18 | 1,163.56 | 27.16 | 1,166.92 | 27.23 | +3.37 | +126.98 | 5 | 0.51 |
| 08/14 | 44.2 | -2 | -4.33 | 1,549 | 6,976.61 | 543 | 35.05 | 2,452.38 | 35.15 | 2,451.28 | 35.14 | -1.09 | -20.17 | 0 | 0 |
| 08/13 | 46.2 | +1.65 | +3.7 | 3,101 | 14,186.97 | 1,350 | 43.53 | 6,173.94 | 43.52 | 6,183.99 | 43.59 | +10.05 | +74.44 | 1 | 0.03 |
| 07/29 | 44.2 | -0.55 | -1.23 | 3,508 | 15,680.06 | 1,428 | 40.71 | 6,382.03 | 40.7 | 6,417.6 | 40.93 | +35.56 | +249.02 | 1 | 0.03 |
| 07/26 | 44.75 | -1.75 | -3.76 | 4,275 | 19,213.6 | 1,823 | 42.64 | 8,184.64 | 42.6 | 8,206.81 | 42.71 | +22.17 | +121.61 | 3 | 0.07 |
| 07/23 | 46.5 | -2.95 | -5.97 | 16,114 | 77,183.66 | 7,654 | 47.5 | 36,628 | 47.46 | 36,663.49 | 47.5 | +35.49 | +46.37 | 3 | 0.02 |
| 07/22 | 49.45 | -5.45 | -9.93 | 1,583 | 7,827.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/19 | 54.9 | -6 | -9.85 | 1,356 | 7,444.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 07/18 | 60.9 | -6.7 | -9.91 | 3,417 | 20,809.53 | 107 | 3.13 | 651.63 | 3.13 | 651.63 | 3.13 | +0 | +0 | 0 | 0 |
| 07/17 | 67.6 | -0.4 | -0.59 | 2,160 | 14,629.2 | 709 | 32.82 | 4,803.18 | 32.83 | 4,804.79 | 32.84 | +1.61 | +22.71 | 0 | 0 |
| 07/16 | 68 | +0.4 | +0.59 | 2,799 | 19,037.24 | 808 | 28.87 | 5,496.36 | 28.87 | 5,498.98 | 28.89 | +2.62 | +32.43 | 1 | 0.04 |
| 07/15 | 67.6 | +1.3 | +1.96 | 5,764 | 39,166.42 | 2,323 | 40.3 | 15,727.59 | 40.16 | 15,784.89 | 40.3 | +57.3 | +246.66 | 0 | 0 |
| 07/12 | 66.3 | +0.1 | +0.15 | 3,140 | 20,919.39 | 1,555 | 49.52 | 10,345.4 | 49.45 | 10,383.82 | 49.64 | +38.42 | +247.07 | 0 | 0 |
| 07/11 | 66.2 | -2.1 | -3.07 | 6,232 | 41,825.42 | 2,282 | 36.62 | 15,320.19 | 36.63 | 15,318.2 | 36.62 | -1.99 | -8.72 | 0 | 0 |
| 07/10 | 68.3 | +6.2 | +9.98 | 10,302 | 68,338.07 | 3,286 | 31.9 | 21,625.38 | 31.64 | 21,870.6 | 32 | +245.22 | +746.26 | ||
| 07/09 | 62.1 | +0.5 | +0.81 | 5,828 | 36,583.8 | 2,611 | 44.8 | 16,384.25 | 44.79 | 16,399.77 | 44.83 | +15.52 | +59.44 | ||
| 07/08 | 61.6 | -6.1 | -9.01 | 12,845 | 81,021.6 | 3,718 | 28.95 | 23,459.85 | 28.96 | 23,376.98 | 28.85 | -82.87 | -222.89 | ||
| 07/05 | 67.7 | -0.8 | -1.17 | 6,377 | 43,003.97 | 1,979 | 31.03 | 13,371.39 | 31.09 | 13,388.7 | 31.13 | +17.31 | +87.47 | ||
| 07/04 | 68.5 | -1.6 | -2.28 | 4,978 | 34,510.13 | 1,455 | 29.23 | 10,095.45 | 29.25 | 10,097.81 | 29.26 | +2.36 | +16.22 | ||
| 07/03 | 70.1 | -0.2 | -0.28 | 7,754 | 54,559.76 | 4,088 | 52.72 | 28,773.23 | 52.74 | 28,868.07 | 52.91 | +94.84 | +232 | ||
| 07/02 | 70.3 | +2.5 | +3.69 | 11,614 | 82,207.51 | 6,292 | 54.18 | 44,446.17 | 54.07 | 44,566.48 | 54.21 | +120.31 | +191.21 | ||
| 07/01 | 67.8 | -4.4 | -6.09 | 11,492 | 79,452.44 | 5,144 | 44.76 | 35,513.5 | 44.7 | 35,622.28 | 44.83 | +108.78 | +211.47 | ||
| 06/28 | 72.2 | -0.7 | -0.96 | 12,909 | 92,797.28 | 6,535 | 50.62 | 46,968.87 | 50.61 | 47,092.51 | 50.75 | +123.64 | +189.2 | ||
| 06/27 | 72.9 | -8 | -9.89 | 23,581 | 176,415.07 | 10,909 | 46.26 | 81,706.69 | 46.32 | 81,713.19 | 46.32 | +6.5 | +5.96 | ||
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。
