9924
46.7
TWD+0.10 (0.21%)
2025.07.07收盤
福興－現股當沖
福興最新現股當沖狀況
整理福興最新(2025/07/07) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的7.18%。當日現股當沖之總損益為+400元、每張平均損益則為+100元。
開盤價
46.5
收盤價
46.7
當日範圍
46.25 - 46.7
成交張數
56
開盤價(昨)
47.1
收盤價(昨)
46.6
昨日範圍
46.55 - 47.1
成交張數(昨)
39
成交金額
260.75萬
成交金額(昨)
182.09萬
52週範圍
41.4 - 61
發行股數
2億
市值
88億
現股當沖－歷史逐日資訊
開盤價
46.5
收盤價
46.7
成交張數
56
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(%) | ||||||
| 2025/07/07 | 46.7 | +0.1 | +0.21 | 56 | 259.33 | 4 | 7.18 | 18.59 | 7.17 | 18.64 | 7.19 | +0.04 | +100 | 0 | 0 |
| 2025/07/04 | 46.6 | -0.5 | -1.06 | 39 | 183.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 47.1 | +0.1 | +0.21 | 160 | 751.12 | 19 | 11.89 | 89.28 | 11.89 | 89.33 | 11.89 | +0.06 | +31.58 | 0 | 0 |
| 2025/07/02 | 47 | -0.15 | -0.32 | 93 | 440.32 | 8 | 8.56 | 37.66 | 8.55 | 37.69 | 8.56 | +0.03 | +37.5 | 0 | 0 |
| 2025/07/01 | 47.15 | +0.85 | +1.84 | 346 | 1,627.58 | 26 | 7.5 | 121.56 | 7.47 | 122.28 | 7.51 | +0.72 | +278.85 | 0 | 0 |
| 2025/06/30 | 46.3 | -0.45 | -0.96 | 107 | 495.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 46.75 | +0.05 | +0.11 | 78 | 364.27 | 5 | 6.43 | 23.42 | 6.43 | 23.43 | 6.43 | +0.01 | +20 | 0 | 0 |
| 2025/06/26 | 46.7 | +0.25 | +0.54 | 153 | 719.35 | 15 | 9.78 | 70.02 | 9.73 | 70.67 | 9.82 | +0.65 | +430 | 0 | 0 |
| 2025/06/25 | 46.45 | -0.1 | -0.21 | 108 | 503.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 46.55 | +0.25 | +0.54 | 94 | 438.69 | 13 | 13.84 | 60.65 | 13.83 | 60.89 | 13.88 | +0.24 | +184.62 | 0 | 0 |
| 2025/06/23 | 46.3 | -0.3 | -0.64 | 111 | 515.28 | 19 | 17.08 | 88.07 | 17.09 | 88.16 | 17.11 | +0.09 | +47.37 | 0 | 0 |
| 2025/06/20 | 46.6 | -0.15 | -0.32 | 111 | 517.07 | 33 | 29.64 | 152.85 | 29.56 | 153.63 | 29.71 | +0.79 | +237.88 | 0 | 0 |
| 2025/06/19 | 46.75 | -0.8 | -1.68 | 139 | 651.84 | 4 | 2.88 | 18.75 | 2.88 | 18.8 | 2.88 | +0.04 | +112.5 | 0 | 0 |
| 2025/06/18 | 47.55 | +0.4 | +0.85 | 138 | 656.51 | 18 | 13.05 | 85.5 | 13.02 | 85.83 | 13.07 | +0.33 | +183.33 | 0 | 0 |
| 2025/06/17 | 47.15 | +0.6 | +1.29 | 162 | 762.82 | 6 | 3.7 | 28.15 | 3.69 | 28.26 | 3.7 | +0.11 | +183.33 | 0 | 0 |
| 2025/06/16 | 46.55 | +0.35 | +0.76 | 140 | 654.96 | 6 | 4.27 | 27.88 | 4.26 | 27.89 | 4.26 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/13 | 46.2 | -0.3 | -0.65 | 203 | 937.62 | 5 | 2.46 | 23.02 | 2.45 | 23.18 | 2.47 | +0.17 | +330 | 0 | 0 |
| 2025/06/12 | 46.5 | +0.5 | +1.09 | 272 | 1,257 | 17 | 6.25 | 78.37 | 6.23 | 78.62 | 6.25 | +0.25 | +147.06 | 0 | 0 |
| 2025/06/11 | 46 | -3.45 | -0.76 | 1,333 | 6,137.57 | 113 | 8.48 | 520.42 | 8.48 | 519.21 | 8.46 | -1.22 | -107.96 | 2 | 0.15 |
| 2025/06/10 | 49.45 | +0.65 | +1.33 | 1,253 | 6,169.38 | 51 | 4.07 | 249.69 | 4.05 | 250.71 | 4.06 | +1.02 | +200 | 0 | 0 |
| 2025/06/09 | 48.8 | -0.25 | -0.51 | 672 | 3,285.84 | 73 | 10.87 | 357.7 | 10.89 | 356.54 | 10.85 | -1.16 | -158.9 | 0 | 0 |
| 2025/06/06 | 49.05 | +0.35 | +0.72 | 398 | 1,943.65 | 11 | 2.76 | 53.62 | 2.76 | 53.87 | 2.77 | +0.24 | +218.18 | 0 | 0 |
| 2025/06/05 | 48.7 | -0.65 | -1.32 | 543 | 2,658.79 | 29 | 5.34 | 142.38 | 5.36 | 141.77 | 5.33 | -0.61 | -210.34 | 0 | 0 |
| 2025/06/04 | 49.35 | +0.05 | +0.1 | 305 | 1,508.47 | 28 | 9.17 | 138.31 | 9.17 | 138.28 | 9.17 | -0.04 | -14.29 | 0 | 0 |
| 2025/06/03 | 49.3 | -0.2 | -0.4 | 297 | 1,470.98 | 12 | 4.04 | 59.3 | 4.03 | 59.4 | 4.04 | +0.1 | +79.17 | 0 | 0 |
| 2025/06/02 | 49.5 | -0.9 | -1.79 | 345 | 1,709.52 | 13 | 3.76 | 64.24 | 3.76 | 64.56 | 3.78 | +0.32 | +242.31 | 0 | 0 |
| 2025/05/29 | 50.4 | +0.5 | +1 | 226 | 1,138.2 | 17 | 7.51 | 85.66 | 7.53 | 85.49 | 7.51 | -0.17 | -100 | 0 | 0 |
| 2025/05/28 | 49.9 | +0.1 | +0.2 | 169 | 843.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 49.8 | -0.3 | -0.6 | 217 | 1,086.61 | 15 | 6.9 | 75.08 | 6.91 | 75.07 | 6.91 | -0.01 | -10 | 0 | 0 |
| 2025/05/26 | 50.1 | +1.45 | +2.98 | 366 | 1,826.75 | 50 | 13.65 | 247.81 | 13.57 | 249.72 | 13.67 | +1.9 | +380 | 1 | 0.27 |
| 2025/05/23 | 48.65 | -0.2 | -0.41 | 84 | 410.58 | 10 | 11.86 | 48.67 | 11.86 | 48.72 | 11.87 | +0.04 | +40 | 0 | 0 |
| 2025/05/22 | 48.85 | -0.25 | -0.51 | 138 | 670.01 | 12 | 8.72 | 58.45 | 8.72 | 58.54 | 8.74 | +0.09 | +70.83 | 0 | 0 |
| 2025/05/21 | 49.1 | +0.3 | +0.61 | 145 | 709.91 | 21 | 14.51 | 103.09 | 14.52 | 103.12 | 14.53 | +0.03 | +14.29 | 0 | 0 |
| 2025/05/20 | 48.8 | +0.6 | +1.24 | 128 | 619.58 | 11 | 8.6 | 53.2 | 8.59 | 53.26 | 8.6 | +0.06 | +54.55 | 0 | 0 |
| 2025/05/19 | 48.2 | -0.6 | -1.23 | 242 | 1,167.53 | 19 | 7.84 | 91.58 | 7.84 | 91.53 | 7.84 | -0.06 | -28.95 | 0 | 0 |
| 2025/05/16 | 48.8 | +0.95 | +1.99 | 224 | 1,089.2 | 10 | 4.46 | 48.66 | 4.47 | 48.74 | 4.47 | +0.07 | +75 | 0 | 0 |
| 2025/05/15 | 47.85 | -0.1 | -0.21 | 156 | 745.66 | 15 | 9.64 | 72.02 | 9.66 | 71.97 | 9.65 | -0.04 | -30 | 0 | 0 |
| 2025/05/14 | 47.95 | +0.5 | +1.05 | 186 | 888.43 | 28 | 15.06 | 133.56 | 15.03 | 133.79 | 15.06 | +0.23 | +83.93 | 0 | 0 |
| 2025/05/13 | 47.45 | +0.35 | +0.74 | 213 | 1,011.82 | 34 | 15.97 | 161.46 | 15.96 | 161.69 | 15.98 | +0.23 | +67.65 | 0 | 0 |
| 2025/05/12 | 47.1 | +0.35 | +0.75 | 188 | 883.26 | 16 | 8.51 | 75.25 | 8.52 | 75.25 | 8.52 | -0.01 | -6.25 | 0 | 0 |
| 2025/05/09 | 46.75 | +0.5 | +1.08 | 215 | 1,000.46 | 33 | 15.35 | 153.29 | 15.32 | 153.73 | 15.37 | +0.44 | +133.33 | 0 | 0 |
| 2025/05/08 | 46.25 | -0.2 | -0.43 | 987 | 4,570.63 | 138 | 13.99 | 639.21 | 13.99 | 640.77 | 14.02 | +1.56 | +113.41 | 0 | 0 |
| 2025/05/07 | 46.45 | -0.75 | -1.59 | 777 | 3,616.49 | 156 | 20.09 | 724.29 | 20.03 | 728.8 | 20.15 | +4.51 | +289.1 | 0 | 0 |
| 2025/05/06 | 47.2 | +0.25 | +0.53 | 550 | 2,586.82 | 96 | 17.44 | 451.13 | 17.44 | 453.19 | 17.52 | +2.06 | +214.06 | 0 | 0 |
| 2025/05/05 | 46.95 | -0.9 | -1.88 | 344 | 1,608.6 | 78 | 22.67 | 365.44 | 22.72 | 366.58 | 22.79 | +1.14 | +146.15 | 0 | 0 |
| 2025/05/02 | 47.85 | +0.35 | +0.74 | 455 | 2,169.84 | 61 | 13.41 | 291.15 | 13.42 | 291.6 | 13.44 | +0.45 | +72.95 | 0 | 0 |
| 2025/04/30 | 47.5 | -0.65 | -1.35 | 321 | 1,536.01 | 44 | 13.71 | 210.26 | 13.69 | 211.07 | 13.74 | +0.81 | +182.95 | 0 | 0 |
| 2025/04/29 | 48.15 | +0.35 | +0.73 | 264 | 1,270.08 | 40 | 15.18 | 192.52 | 15.16 | 193.37 | 15.23 | +0.85 | +212.5 | 0 | 0 |
| 2025/04/28 | 47.8 | +0.8 | +1.7 | 151 | 719.44 | 14 | 9.26 | 66.42 | 9.23 | 66.84 | 9.29 | +0.42 | +303.57 | 0 | 0 |
| 2025/04/25 | 47 | +0.5 | +1.08 | 427 | 2,007.79 | 21 | 4.92 | 98.61 | 4.91 | 98.56 | 4.91 | -0.06 | -26.19 | 0 | 0 |
| 2025/04/24 | 46.5 | +0.3 | +0.65 | 152 | 700.01 | 16 | 10.56 | 73.78 | 10.54 | 74.14 | 10.59 | +0.36 | +225 | 0 | 0 |
| 2025/04/23 | 46.2 | +0.9 | +1.99 | 377 | 1,741.05 | 66 | 17.51 | 304.45 | 17.49 | 305 | 17.52 | +0.55 | +83.33 | 0 | 0 |
| 2025/04/22 | 45.3 | +0.05 | +0.11 | 191 | 861.94 | 22 | 11.54 | 99.19 | 11.51 | 99.67 | 11.56 | +0.47 | +213.64 | 0 | 0 |
| 2025/04/21 | 45.25 | -0.75 | -1.63 | 178 | 812.5 | 17 | 9.55 | 77.33 | 9.52 | 77.86 | 9.58 | +0.53 | +308.82 | 0 | 0 |
| 2025/04/18 | 46 | +0.3 | +0.66 | 80 | 365.63 | 6 | 7.5 | 27.3 | 7.47 | 27.5 | 7.52 | +0.2 | +341.67 | 0 | 0 |
| 2025/04/17 | 45.7 | -0.3 | -0.65 | 228 | 1,036.63 | 50 | 21.94 | 227.31 | 21.93 | 227.78 | 21.97 | +0.47 | +93 | 0 | 0 |
| 2025/04/16 | 46 | +0.65 | +1.43 | 212 | 973.08 | 44 | 20.78 | 201.5 | 20.71 | 202.66 | 20.83 | +1.17 | +265.91 | 0 | 0 |
| 2025/04/15 | 45.35 | +0.05 | +0.11 | 511 | 2,315.21 | 33 | 6.46 | 149.03 | 6.44 | 149.96 | 6.48 | +0.92 | +278.79 | 0 | 0 |
| 2025/04/14 | 45.3 | -0.45 | -0.98 | 592 | 2,691.27 | 131 | 22.11 | 593.92 | 22.07 | 598.04 | 22.22 | +4.12 | +314.12 | 0 | 0 |
| 2025/04/11 | 45.75 | +0.25 | +0.55 | 437 | 1,975.28 | 119 | 27.23 | 532.83 | 26.97 | 536.53 | 27.16 | +3.71 | +311.76 | 0 | 0 |
| 2025/04/10 | 45.5 | +4.1 | +9.9 | 260 | 1,182.5 | 3 | 1.15 | 13.65 | 1.15 | 13.65 | 1.15 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 41.4 | -2.65 | -6.02 | 994 | 4,224.69 | 270 | 27.17 | 1,141.89 | 27.03 | 1,162.43 | 27.52 | +20.54 | +760.74 | 0 | 0 |
| 2025/04/08 | 44.05 | -3.15 | -6.67 | 1,145 | 5,008.69 | 264 | 23.06 | 1,150.64 | 22.97 | 1,167.35 | 23.31 | +16.71 | +632.95 | 0 | 0 |
| 2025/04/07 | 47.2 | -5.2 | -9.92 | 236 | 1,115.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 52.4 | -0.5 | -0.95 | 119 | 622.44 | 14 | 11.81 | 73.65 | 11.83 | 73.74 | 11.85 | +0.09 | +64.29 | 0 | 0 |
| 2025/04/01 | 52.9 | +1 | +1.93 | 299 | 1,576.8 | 23 | 7.69 | 120.72 | 7.66 | 121.42 | 7.7 | +0.7 | +304.35 | 0 | 0 |
| 2025/03/31 | 51.9 | -1.1 | -2.08 | 413 | 2,148.59 | 38 | 9.21 | 197.33 | 9.18 | 198.2 | 9.22 | +0.87 | +228.95 | 0 | 0 |
| 2025/03/28 | 53 | -0.7 | -1.3 | 344 | 1,826.13 | 20 | 5.81 | 106.25 | 5.82 | 106.17 | 5.81 | -0.08 | -40 | 0 | 0 |
| 2025/03/27 | 53.7 | -0.2 | -0.37 | 79 | 426.67 | 7 | 8.83 | 37.63 | 8.82 | 37.69 | 8.83 | +0.06 | +85.71 | 0 | 0 |
| 2025/03/26 | 53.9 | +0 | +0 | 77 | 413.39 | 2 | 2.61 | 10.78 | 2.61 | 10.79 | 2.61 | +0.01 | +50 | 0 | 0 |
| 2025/03/25 | 53.9 | -0.2 | -0.37 | 102 | 549.76 | 8 | 7.84 | 43.07 | 7.83 | 43.16 | 7.85 | +0.09 | +112.5 | 0 | 0 |
| 2025/03/24 | 54.1 | +0.4 | +0.74 | 105 | 568.69 | 5 | 4.74 | 26.84 | 4.72 | 27.03 | 4.75 | +0.19 | +380 | 0 | 0 |
| 2025/03/21 | 53.7 | -0.5 | -0.92 | 149 | 800.49 | 6 | 4.04 | 32.43 | 4.05 | 32.39 | 4.05 | -0.04 | -66.67 | 0 | 0 |
| 2025/03/20 | 54.2 | +0.3 | +0.56 | 156 | 841.93 | 1 | 0.64 | 5.4 | 0.64 | 5.42 | 0.64 | +0.02 | +200 | 0 | 0 |
| 2025/03/19 | 53.9 | +0 | +0 | 166 | 894.55 | 3 | 1.81 | 16.16 | 1.81 | 16.19 | 1.81 | +0.03 | +100 | 0 | 0 |
| 2025/03/18 | 53.9 | +0.6 | +1.13 | 175 | 939.3 | 8 | 4.57 | 42.83 | 4.56 | 42.98 | 4.58 | +0.15 | +187.5 | 0 | 0 |
| 2025/03/17 | 53.3 | -0.3 | -0.56 | 139 | 743.37 | 20 | 14.4 | 106.98 | 14.39 | 107.08 | 14.4 | +0.1 | +50 | 0 | 0 |
| 2025/03/14 | 53.6 | +0 | +0 | 461 | 2,501.25 | 192 | 41.63 | 1,043.25 | 41.71 | 1,045.44 | 41.8 | +2.19 | +114.06 | 0 | 0 |
| 2025/03/13 | 53.6 | -0.2 | -0.37 | 226 | 1,213.88 | 29 | 12.83 | 155.9 | 12.84 | 155.74 | 12.83 | -0.16 | -55.17 | 0 | 0 |
| 2025/03/12 | 53.8 | +0.2 | +0.37 | 290 | 1,560.57 | 30 | 10.36 | 161.46 | 10.35 | 161.71 | 10.36 | +0.25 | +83.33 | 0 | 0 |
| 2025/03/11 | 53.6 | -0.1 | -0.19 | 580 | 3,083.85 | 80 | 13.79 | 423.39 | 13.73 | 425.35 | 13.79 | +1.96 | +245 | 0 | 0 |
| 2025/03/10 | 53.7 | -0.4 | -0.74 | 447 | 2,415.72 | 23 | 5.15 | 124.78 | 5.17 | 124.56 | 5.16 | -0.22 | -95.65 | 0 | 0 |
| 2025/03/07 | 54.1 | -0.4 | -0.73 | 576 | 3,137.41 | 83 | 14.4 | 451.83 | 14.4 | 452.85 | 14.43 | +1.02 | +122.89 | 0 | 0 |
| 2025/03/06 | 54.5 | +1.2 | +2.25 | 2,013 | 11,025.56 | 465 | 23.1 | 2,554.66 | 23.17 | 2,552.42 | 23.15 | -2.24 | -48.17 | 0 | 0 |
| 2025/03/05 | 53.3 | +0.5 | +0.95 | 173 | 917.83 | 17 | 9.84 | 90.12 | 9.82 | 90.18 | 9.83 | +0.06 | +35.29 | 0 | 0 |
| 2025/03/04 | 52.8 | +0 | +0 | 192 | 1,010.79 | 12 | 6.26 | 62.97 | 6.23 | 63.28 | 6.26 | +0.31 | +258.33 | 0 | 0 |
| 2025/03/03 | 52.8 | +0.3 | +0.57 | 159 | 839.05 | 14 | 8.8 | 73.8 | 8.8 | 73.77 | 8.79 | -0.03 | -21.43 | 0 | 0 |
| 2025/02/27 | 52.5 | +0.2 | +0.38 | 218 | 1,152.41 | 17 | 7.79 | 89.63 | 7.78 | 89.72 | 7.79 | +0.09 | +52.94 | 0 | 0 |
| 2025/02/26 | 52.3 | +0 | +0 | 146 | 766.5 | 23 | 15.74 | 120.54 | 15.73 | 120.75 | 15.75 | +0.21 | +91.3 | 0 | 0 |
| 2025/02/25 | 52.3 | +0 | +0 | 148 | 777.68 | 13 | 8.78 | 68.25 | 8.78 | 68.37 | 8.79 | +0.12 | +92.31 | 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。
