9924
44.8
TWD+0.50 (1.13%)
2025.09.24收盤
福興－現股當沖
福興最新現股當沖狀況
整理福興最新(2025/09/24) 當沖狀況。整體成交張數為44張，佔整體市場成交張數的15.11%。當日現股當沖之總損益為+6,650元、每張平均損益則為+151元。
開盤價
44.5
收盤價
44.8
當日範圍
44.3 - 45
成交張數
291
開盤價(昨)
44.15
收盤價(昨)
44.3
昨日範圍
44.15 - 44.5
成交張數(昨)
253
成交金額
1300.61萬
成交金額(昨)
1123.38萬
52週範圍
41.4 - 61
發行股數
2億
市值
84億
現股當沖－歷史逐日資訊
開盤價
44.5
收盤價
44.8
成交張數
291
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(%) | ||||||
| 2025/09/24 | 44.8 | +0.5 | +1.13 | 291 | 1,301.43 | 44 | 15.11 | 196.46 | 15.1 | 197.12 | 15.15 | +0.67 | +151.14 | 0 | 0 |
| 2025/09/23 | 44.3 | +0.1 | +0.23 | 253 | 1,125.25 | 1 | 0.39 | 4.42 | 0.39 | 4.44 | 0.39 | +0.01 | +150 | 0 | 0 |
| 2025/09/22 | 44.2 | +0.05 | +0.11 | 241 | 1,069.53 | 11 | 4.56 | 48.79 | 4.56 | 48.77 | 4.56 | -0.03 | -22.73 | 0 | 0 |
| 2025/09/19 | 44.15 | +0.65 | +1.49 | 253 | 1,115.87 | 13 | 5.14 | 57.26 | 5.13 | 57.3 | 5.13 | +0.04 | +26.92 | 0 | 0 |
| 2025/09/18 | 43.5 | +0 | +0 | 145 | 629.95 | 24 | 16.59 | 104.53 | 16.59 | 104.62 | 16.61 | +0.1 | +39.58 | 0 | 0 |
| 2025/09/17 | 43.5 | +0 | +0 | 158 | 686.64 | 4 | 2.54 | 17.42 | 2.54 | 17.44 | 2.54 | +0.02 | +50 | 0 | 0 |
| 2025/09/16 | 43.5 | -0.1 | -0.23 | 167 | 726.49 | 1 | 0.6 | 4.35 | 0.6 | 4.37 | 0.6 | +0.02 | +200 | 0 | 0 |
| 2025/09/15 | 43.6 | -0.9 | -2.02 | 379 | 1,660.36 | 7 | 1.84 | 30.73 | 1.85 | 30.66 | 1.85 | -0.07 | -100 | 0 | 0 |
| 2025/09/12 | 44.5 | -0.2 | -0.45 | 272 | 1,210.74 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/09/11 | 44.7 | -0.8 | -1.76 | 442 | 1,973.5 | 35 | 7.92 | 156.57 | 7.93 | 156.61 | 7.94 | +0.04 | +10 | 0 | 0 |
| 2025/09/10 | 45.5 | +0.5 | +1.11 | 217 | 987.1 | 10 | 4.61 | 45.06 | 4.56 | 45.58 | 4.62 | +0.52 | +520 | 0 | 0 |
| 2025/09/09 | 45 | -0.1 | -0.22 | 190 | 852.26 | 17 | 8.95 | 76.06 | 8.92 | 76.44 | 8.97 | +0.38 | +223.53 | 0 | 0 |
| 2025/09/08 | 45.1 | -0.3 | -0.66 | 113 | 510.9 | 7 | 6.19 | 31.6 | 6.19 | 31.61 | 6.19 | +0.01 | +21.43 | 0 | 0 |
| 2025/09/05 | 45.4 | +0.25 | +0.55 | 638 | 2,918.65 | 230 | 36.07 | 1,051.16 | 36.02 | 1,056.74 | 36.21 | +5.58 | +242.61 | 0 | 0 |
| 2025/09/04 | 45.15 | +0.95 | +2.15 | 342 | 1,537.41 | 26 | 7.6 | 116.36 | 7.57 | 117.47 | 7.64 | +1.11 | +428.85 | 0 | 0 |
| 2025/09/03 | 44.2 | +0.7 | +1.61 | 122 | 537.93 | 16 | 13.08 | 70.44 | 13.09 | 70.25 | 13.06 | -0.2 | -121.88 | 0 | 0 |
| 2025/09/02 | 43.5 | -0.8 | -1.81 | 458 | 2,007.33 | 207 | 45.18 | 907.9 | 45.23 | 905.8 | 45.12 | -2.1 | -101.45 | 0 | 0 |
| 2025/09/01 | 44.3 | +0.05 | +0.11 | 133 | 586.95 | 7 | 5.28 | 31.06 | 5.29 | 31.04 | 5.29 | -0.02 | -28.57 | 0 | 0 |
| 2025/08/29 | 44.25 | +0.35 | +0.8 | 282 | 1,254.69 | 61 | 21.64 | 271.08 | 21.61 | 272.87 | 21.75 | +1.78 | +292.62 | 0 | 0 |
| 2025/08/28 | 43.9 | +0.3 | +0.69 | 213 | 935.67 | 38 | 17.81 | 165.79 | 17.72 | 166.91 | 17.84 | +1.12 | +294.74 | 0 | 0 |
| 2025/08/27 | 43.6 | +0.5 | +1.16 | 246 | 1,071.38 | 19 | 7.72 | 82.3 | 7.68 | 82.89 | 7.74 | +0.59 | +313.16 | 0 | 0 |
| 2025/08/26 | 43.1 | +0.15 | +0.35 | 164 | 708.29 | 3 | 1.83 | 12.95 | 1.83 | 12.95 | 1.83 | +0.01 | +16.67 | 0 | 0 |
| 2025/08/25 | 42.95 | +0.15 | +0.35 | 88 | 378.25 | 7 | 7.95 | 30 | 7.93 | 30.04 | 7.94 | +0.04 | +57.14 | 0 | 0 |
| 2025/08/22 | 42.8 | -0.2 | -0.47 | 88 | 375.91 | 2 | 2.28 | 8.59 | 2.29 | 8.57 | 2.28 | -0.01 | -75 | 0 | 0 |
| 2025/08/21 | 43 | -0.05 | -0.12 | 152 | 655.61 | 12 | 7.89 | 51.85 | 7.91 | 51.74 | 7.89 | -0.1 | -87.5 | 0 | 0 |
| 2025/08/20 | 43.05 | -0.05 | -0.12 | 206 | 883.8 | 29 | 14.1 | 124.58 | 14.1 | 124.69 | 14.11 | +0.11 | +37.93 | 0 | 0 |
| 2025/08/19 | 43.1 | +0 | +0 | 262 | 1,127.44 | 16 | 6.11 | 68.81 | 6.1 | 68.95 | 6.12 | +0.14 | +84.38 | 0 | 0 |
| 2025/08/18 | 43.1 | -0.15 | -0.35 | 173 | 742.4 | 28 | 16.2 | 120.16 | 16.18 | 120.37 | 16.21 | +0.21 | +76.79 | 0 | 0 |
| 2025/08/15 | 43.25 | +0.05 | +0.12 | 125 | 538.72 | 7 | 5.62 | 30.29 | 5.62 | 30.27 | 5.62 | -0.03 | -35.71 | 0 | 0 |
| 2025/08/14 | 43.2 | +0.55 | +1.29 | 304 | 1,310.99 | 28 | 9.2 | 120.3 | 9.18 | 120.76 | 9.21 | +0.46 | +164.29 | 0 | 0 |
| 2025/08/13 | 42.65 | +0.4 | +0.95 | 268 | 1,142.93 | 88 | 32.88 | 375.01 | 32.81 | 377.16 | 33 | +2.15 | +243.75 | 0 | 0 |
| 2025/08/12 | 42.25 | +0.45 | +1.08 | 604 | 2,573.51 | 188 | 31.13 | 798.98 | 31.05 | 808.77 | 31.43 | +9.8 | +521.28 | 0 | 0 |
| 2025/08/11 | 41.8 | -1.25 | -2.9 | 1,149 | 4,786.65 | 231 | 20.11 | 957.67 | 20.01 | 965.34 | 20.17 | +7.67 | +332.03 | 0 | 0 |
| 2025/08/08 | 43.05 | -1.8 | -4.01 | 1,335 | 5,763.75 | 79 | 5.92 | 342.04 | 5.93 | 342.5 | 5.94 | +0.47 | +58.86 | 0 | 0 |
| 2025/08/07 | 44.85 | -0.2 | -0.44 | 96 | 429.38 | 4 | 4.18 | 17.92 | 4.17 | 17.98 | 4.19 | +0.06 | +150 | 0 | 0 |
| 2025/08/06 | 45.05 | +0.1 | +0.22 | 158 | 710.19 | 2 | 1.27 | 8.98 | 1.26 | 8.99 | 1.27 | +0.01 | +50 | 0 | 0 |
| 2025/08/05 | 44.95 | -0.2 | -0.44 | 144 | 645.35 | 5 | 3.48 | 22.46 | 3.48 | 22.5 | 3.49 | +0.04 | +70 | 0 | 0 |
| 2025/08/04 | 45.15 | +0.25 | +0.56 | 126 | 566.06 | 17 | 13.49 | 76 | 13.43 | 76.58 | 13.53 | +0.58 | +344.12 | 0 | 0 |
| 2025/08/01 | 44.9 | +0.35 | +0.79 | 87 | 388.96 | 14 | 16.08 | 62.09 | 15.96 | 62.42 | 16.05 | +0.34 | +239.29 | 0 | 0 |
| 2025/07/31 | 44.55 | -0.15 | -0.34 | 46 | 205.11 | 4 | 8.69 | 17.82 | 8.69 | 17.83 | 8.69 | +0.01 | +25 | 0 | 0 |
| 2025/07/30 | 44.7 | +0.2 | +0.45 | 39 | 172.6 | 4 | 10.33 | 17.86 | 10.34 | 17.86 | 10.35 | +0.01 | +12.5 | 0 | 0 |
| 2025/07/29 | 44.5 | -0.35 | -0.78 | 167 | 742.66 | 17 | 10.18 | 75.56 | 10.17 | 75.88 | 10.22 | +0.32 | +188.24 | 0 | 0 |
| 2025/07/28 | 44.85 | +0.2 | +0.45 | 190 | 853.65 | 12 | 6.3 | 53.79 | 6.3 | 53.82 | 6.3 | +0.03 | +25 | 0 | 0 |
| 2025/07/25 | 44.65 | -0.25 | -0.56 | 248 | 1,106.11 | 12 | 4.85 | 53.41 | 4.83 | 53.85 | 4.87 | +0.44 | +366.67 | 0 | 0 |
| 2025/07/24 | 44.9 | +0.2 | +0.45 | 259 | 1,155.59 | 22 | 8.5 | 98.08 | 8.49 | 98.62 | 8.53 | +0.54 | +245.45 | 0 | 0 |
| 2025/07/23 | 44.7 | -0.2 | -0.45 | 867 | 3,856.92 | 84 | 9.69 | 373.08 | 9.67 | 375.95 | 9.75 | +2.88 | +342.26 | 0 | 0 |
| 2025/07/22 | 44.9 | -1.1 | -2.39 | 656 | 2,960.24 | 32 | 4.88 | 144.11 | 4.87 | 146.04 | 4.93 | +1.94 | +604.69 | 0 | 0 |
| 2025/07/21 | 46 | -0.1 | -0.22 | 97 | 446.8 | 1 | 1.03 | 4.6 | 1.03 | 4.6 | 1.03 | +0 | +0 | 0 | 0 |
| 2025/07/18 | 46.1 | +0.1 | +0.22 | 106 | 489.84 | 11 | 10.37 | 50.68 | 10.35 | 50.91 | 10.39 | +0.23 | +213.64 | 0 | 0 |
| 2025/07/17 | 46 | +0.1 | +0.22 | 99 | 454.01 | 4 | 4.06 | 18.44 | 4.06 | 18.43 | 4.06 | -0.01 | -37.5 | 0 | 0 |
| 2025/07/16 | 45.9 | -0.05 | -0.11 | 103 | 474.28 | 17 | 16.48 | 78.19 | 16.49 | 78.13 | 16.47 | -0.07 | -38.24 | 0 | 0 |
| 2025/07/15 | 45.95 | -0.05 | -0.11 | 80 | 369.73 | 12 | 14.92 | 55.16 | 14.92 | 55.22 | 14.94 | +0.07 | +54.17 | 0 | 0 |
| 2025/07/14 | 46 | -0.3 | -0.65 | 101 | 466.83 | 11 | 10.87 | 50.76 | 10.87 | 50.8 | 10.88 | +0.04 | +40.91 | 0 | 0 |
| 2025/07/11 | 46.3 | +0.2 | +0.43 | 113 | 522.09 | 4 | 3.54 | 18.48 | 3.54 | 18.54 | 3.55 | +0.06 | +137.5 | 0 | 0 |
| 2025/07/10 | 46.1 | -0.2 | -0.43 | 161 | 743.38 | 6 | 3.72 | 27.7 | 3.73 | 27.75 | 3.73 | +0.05 | +83.33 | 0 | 0 |
| 2025/07/09 | 46.3 | +0 | +0 | 36 | 166.41 | 2 | 5.57 | 9.28 | 5.57 | 9.27 | 5.57 | -0.01 | -50 | 0 | 0 |
| 2025/07/08 | 46.3 | -0.4 | -0.86 | 77 | 357.51 | 6 | 7.79 | 27.84 | 7.79 | 27.84 | 7.79 | +0.01 | +16.67 | 0 | 0 |
| 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 | -- | -- |
| 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 | -- | -- |
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。
