8085
24.95
TWD-0.05 (-0.20%)
2025.04.02收盤
福華－現股當沖
福華最新現股當沖狀況
整理福華最新(2025/04/02) 當沖狀況。整體成交張數為119張，佔整體市場成交張數的25.08%。當日現股當沖之總損益為+1.77萬元、每張平均損益則為+149元。
開盤價
25.05
收盤價
24.95
當日範圍
24.4 - 25.2
成交張數
474
開盤價(昨)
24.1
收盤價(昨)
25
昨日範圍
23.35 - 25.25
成交張數(昨)
773
成交金額
1173.38萬
成交金額(昨)
1892.63萬
52週範圍
23.8 - 97.6
發行股數
1億
市值
35億
現股當沖－歷史逐日資訊
開盤價
25.05
收盤價
24.95
成交張數
474
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(%) | ||||||
| 2025/04/02 | 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 |
| 2025/01/06 | 32.4 | -0.05 | -0.15 | 477 | 1,561.3 | 123 | 25.77 | 402.09 | 25.75 | 402.64 | 25.79 | +0.55 | +44.72 | 0 | 0 |
| 2025/01/03 | 32.45 | +0.35 | +1.09 | 687 | 2,214.18 | 151 | 21.97 | 485.28 | 21.92 | 485.38 | 21.92 | +0.1 | +6.29 | 0 | 0 |
| 2025/01/02 | 32.1 | -0.5 | -1.53 | 996 | 3,176.33 | 280 | 28.1 | 895.61 | 28.2 | 893.53 | 28.13 | -2.08 | -74.29 | 0 | 0 |
| 2024/12/31 | 32.6 | +0 | +0 | 199 | 644.05 | 53 | 26.63 | 171.31 | 26.6 | 171.85 | 26.68 | +0.54 | +100.94 | 0 | 0 |
| 2024/12/30 | 32.6 | -0.2 | -0.61 | 305 | 993.8 | 86 | 28.15 | 279.73 | 28.15 | 280.16 | 28.19 | +0.43 | +50.58 | 0 | 0 |
| 2024/12/27 | 32.8 | -0.75 | -2.24 | 304 | 1,009.3 | 69 | 22.68 | 228.88 | 22.68 | 228.31 | 22.62 | -0.57 | -82.61 | 0 | 0 |
| 2024/12/26 | 33.55 | -0.15 | -0.45 | 400 | 1,352.05 | 113 | 28.27 | 382.74 | 28.31 | 381.68 | 28.23 | -1.06 | -94.25 | 0 | 0 |
| 2024/12/25 | 33.7 | +0.9 | +2.74 | 398 | 1,328.31 | 60 | 15.06 | 199.28 | 15 | 200.25 | 15.08 | +0.96 | +160.83 | 0 | 0 |
| 2024/12/24 | 32.8 | -0.05 | -0.15 | 236 | 777.01 | 56 | 23.74 | 185.07 | 23.82 | 185.01 | 23.81 | -0.07 | -11.61 | 0 | 0 |
| 2024/12/23 | 32.85 | +0.8 | +2.5 | 304 | 1,000.31 | 57 | 18.74 | 187.57 | 18.75 | 188.28 | 18.82 | +0.71 | +124.56 | 0 | 0 |
| 2024/12/20 | 32.05 | -1.3 | -3.9 | 718 | 2,350.83 | 97 | 13.51 | 315.96 | 13.44 | 320.14 | 13.62 | +4.17 | +430.41 | 1 | 0.14 |
| 2024/12/19 | 33.35 | -0.95 | -2.77 | 500 | 1,669.02 | 90 | 18.02 | 301.06 | 18.04 | 301.35 | 18.06 | +0.28 | +31.11 | 0 | 0 |
| 2024/12/18 | 34.3 | +0.55 | +1.63 | 680 | 2,290.75 | 153 | 22.5 | 514.15 | 22.44 | 517.07 | 22.57 | +2.91 | +190.2 | 0 | 0 |
| 2024/12/17 | 33.75 | +0 | +0 | 287 | 973.49 | 64 | 22.28 | 217.07 | 22.3 | 216.93 | 22.28 | -0.14 | -22.66 | 0 | 0 |
| 2024/12/16 | 33.75 | -0.95 | -2.74 | 587 | 2,021.12 | 130 | 22.15 | 447.76 | 22.15 | 449.58 | 22.24 | +1.81 | +139.62 | 0 | 0 |
| 2024/12/13 | 34.7 | -1.6 | -4.41 | 1,043 | 3,691.16 | 249 | 23.88 | 887.74 | 24.05 | 888.97 | 24.08 | +1.24 | +49.6 | 0 | 0 |
| 2024/12/12 | 36.3 | +0 | +0 | 214 | 779.36 | 55 | 25.71 | 200.66 | 25.75 | 200.35 | 25.71 | -0.31 | -56.36 | 0 | 0 |
| 2024/12/11 | 36.3 | +0.1 | +0.28 | 455 | 1,658.96 | 36 | 7.91 | 131 | 7.9 | 131.53 | 7.93 | +0.53 | +145.83 | 0 | 0 |
| 2024/12/10 | 36.2 | -0.3 | -0.82 | 489 | 1,795.12 | 193 | 39.43 | 708.55 | 39.47 | 708.25 | 39.45 | -0.3 | -15.8 | 0 | 0 |
| 2024/12/09 | 36.5 | -0.15 | -0.41 | 290 | 1,054.94 | 62 | 21.38 | 225.43 | 21.37 | 225.97 | 21.42 | +0.55 | +88.71 | 0 | 0 |
| 2024/12/06 | 36.65 | +0 | +0 | 469 | 1,726.2 | 180 | 38.39 | 665.02 | 38.52 | 663.4 | 38.43 | -1.62 | -90 | 0 | 0 |
| 2024/12/05 | 36.65 | -1.25 | -3.3 | 1,019 | 3,794.8 | 257 | 25.21 | 960.68 | 25.32 | 955.3 | 25.17 | -5.38 | -209.53 | 0 | 0 |
| 2024/12/04 | 37.9 | +0 | +0 | 458 | 1,740.81 | 162 | 35.35 | 615.4 | 35.35 | 615.94 | 35.38 | +0.54 | +33.33 | 0 | 0 |
| 2024/12/03 | 37.9 | +0.55 | +1.47 | 542 | 2,049.06 | 146 | 26.92 | 550.62 | 26.87 | 552.55 | 26.97 | +1.94 | +132.53 | 0 | 0 |
| 2024/12/02 | 37.35 | +0.75 | +2.05 | 418 | 1,563.28 | 108 | 25.83 | 402.83 | 25.77 | 403 | 25.78 | +0.17 | +15.28 | 0 | 0 |
| 2024/11/29 | 36.6 | +0.1 | +0.27 | 498 | 1,841.37 | 178 | 35.74 | 656.54 | 35.66 | 658.49 | 35.76 | +1.95 | +109.27 | 0 | 0 |
| 2024/11/28 | 36.5 | -0.8 | -2.14 | 677 | 2,488.78 | 166 | 24.51 | 610.54 | 24.53 | 611.67 | 24.58 | +1.13 | +68.07 | 0 | 0 |
| 2024/11/27 | 37.3 | -0.35 | -0.93 | 615 | 2,307.56 | 198 | 32.2 | 742.75 | 32.19 | 744.68 | 32.27 | +1.93 | +97.47 | 1 | 0.16 |
| 2024/11/26 | 37.65 | -1.45 | -3.71 | 1,144 | 4,370.82 | 298 | 26.05 | 1,136.57 | 26 | 1,144.31 | 26.18 | +7.75 | +259.9 | 3 | 0.26 |
| 2024/11/25 | 39.1 | -0.9 | -2.25 | 2,208 | 8,820.06 | 946 | 42.84 | 3,776.41 | 42.82 | 3,780.64 | 42.86 | +4.24 | +44.82 | 0 | 0 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
