9924
40.65
TWD+0.25 (0.62%)
2026.06.10收盤
福興－現股當沖
福興最新現股當沖狀況
整理福興最新(2026/04/24) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的4.32%。當日現股當沖之總損益為-200元、每張平均損益則為-40元。
開盤價
40.4
收盤價
40.65
當日範圍
40.3 - 40.95
成交張數
212
開盤價(昨)
40.05
收盤價(昨)
40.4
昨日範圍
40.05 - 41.4
成交張數(昨)
446
成交金額
861.67萬
成交金額(昨)
1808.26萬
52週範圍
40.4 - 55.5
發行股數
2億
市值
61億
現股當沖－歷史逐日資訊
開盤價
40.4
收盤價
40.65
成交張數
212
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(%) | ||||||
| 2026/04/24 | 44.1 | -0.3 | -0.68 | 116 | 510.69 | 5 | 4.32 | 22.05 | 4.32 | 22.04 | 4.31 | -0.02 | -40 | 0 | 0 |
| 2026/04/23 | 44.4 | -0.3 | -0.67 | 167 | 739.89 | 11 | 6.59 | 48.78 | 6.59 | 48.77 | 6.59 | -0.01 | -4.55 | 0 | 0 |
| 2026/04/22 | 44.7 | -0.25 | -0.56 | 138 | 617.38 | 2 | 1.45 | 8.96 | 1.45 | 8.95 | 1.45 | -0.01 | -25 | 0 | 0 |
| 2026/04/21 | 44.95 | +0 | +0 | 85 | 382.21 | 4 | 4.71 | 18 | 4.71 | 18.02 | 4.72 | +0.02 | +50 | 0 | 0 |
| 2026/04/20 | 44.95 | -0.1 | -0.22 | 105 | 472.17 | 3 | 2.86 | 13.49 | 2.86 | 13.53 | 2.86 | +0.03 | +100 | 0 | 0 |
| 2026/04/17 | 45.05 | -0.2 | -0.44 | 93 | 418.03 | 14 | 15.12 | 63.13 | 15.1 | 63.42 | 15.17 | +0.29 | +207.14 | 0 | 0 |
| 2026/04/16 | 45.25 | +0.3 | +0.67 | 116 | 525.32 | 29 | 24.92 | 130.91 | 24.92 | 130.99 | 24.93 | +0.08 | +27.59 | 0 | 0 |
| 2026/04/15 | 44.95 | +0 | +0 | 79 | 355.3 | 9 | 11.41 | 40.49 | 11.4 | 40.58 | 11.42 | +0.09 | +94.44 | 0 | 0 |
| 2026/04/14 | 44.95 | -0.1 | -0.22 | 149 | 669.38 | 7 | 4.71 | 31.52 | 4.71 | 31.55 | 4.71 | +0.03 | +42.86 | 0 | 0 |
| 2026/04/13 | 45.05 | -0.25 | -0.55 | 115 | 518.51 | 8 | 6.96 | 36.11 | 6.96 | 36.06 | 6.96 | -0.04 | -56.25 | 0 | 0 |
| 2026/04/10 | 45.3 | +0.05 | +0.11 | 87 | 394.33 | 22 | 25.38 | 100.12 | 25.39 | 99.94 | 25.34 | -0.18 | -81.82 | 0 | 0 |
| 2026/04/09 | 45.25 | -0.2 | -0.44 | 43 | 194.3 | 4 | 9.34 | 18.12 | 9.33 | 18.26 | 9.4 | +0.14 | +337.5 | 0 | 0 |
| 2026/04/08 | 45.45 | +0.6 | +1.34 | 59 | 269.29 | 11 | 18.58 | 49.81 | 18.5 | 50.08 | 18.59 | +0.27 | +240.91 | 0 | 0 |
| 2026/04/07 | 44.85 | -0.2 | -0.44 | 167 | 750.7 | 12 | 7.18 | 53.9 | 7.18 | 53.97 | 7.19 | +0.07 | +54.17 | 0 | 0 |
| 2026/04/02 | 45.05 | -0.3 | -0.66 | 194 | 874.98 | 17 | 8.75 | 76.8 | 8.78 | 76.81 | 8.78 | +0.02 | +11.76 | 0 | 0 |
| 2026/04/01 | 45.35 | +0.35 | +0.78 | 55 | 251.54 | 9 | 16.26 | 40.95 | 16.28 | 40.91 | 16.27 | -0.04 | -44.44 | 0 | 0 |
| 2026/03/31 | 45 | -0.4 | -0.88 | 178 | 801.81 | 7 | 3.94 | 31.6 | 3.94 | 31.66 | 3.95 | +0.07 | +92.86 | 0 | 0 |
| 2026/03/30 | 45.4 | -0.75 | -1.63 | 134 | 609.87 | 18 | 13.41 | 81.72 | 13.4 | 82 | 13.44 | +0.28 | +152.78 | 0 | 0 |
| 2026/03/27 | 46.15 | -0.85 | -1.81 | 83 | 384.38 | 10 | 12.02 | 46.24 | 12.03 | 46.14 | 12 | -0.1 | -105 | 0 | 0 |
| 2026/03/26 | 47 | -2.8 | -5.62 | 206 | 982.14 | 67 | 32.49 | 318.73 | 32.45 | 321.45 | 32.73 | +2.73 | +406.72 | 0 | 0 |
| 2026/03/25 | 49.8 | +4.5 | +9.93 | 476 | 2,277 | 59 | 12.38 | 280.64 | 12.33 | 283.5 | 12.45 | +2.85 | +483.9 | 0 | 0 |
| 2026/03/24 | 45.3 | +0.15 | +0.33 | 44 | 197.46 | 4 | 9.14 | 18.05 | 9.14 | 18.04 | 9.13 | -0.02 | -50 | 0 | 0 |
| 2026/03/23 | 45.15 | +0 | +0 | 94 | 422.54 | 10 | 10.62 | 44.53 | 10.54 | 44.88 | 10.62 | +0.35 | +350 | 0 | 0 |
| 2026/03/20 | 45.15 | -0.15 | -0.33 | 67 | 304.13 | 6 | 8.93 | 27.22 | 8.95 | 27.17 | 8.93 | -0.05 | -83.33 | 0 | 0 |
| 2026/03/19 | 45.3 | -0.5 | -1.09 | 48 | 219.17 | 6 | 12.42 | 27.2 | 12.41 | 27.23 | 12.42 | +0.03 | +41.67 | 0 | 0 |
| 2026/03/18 | 45.8 | +0.3 | +0.66 | 72 | 328.4 | 6 | 8.35 | 27.42 | 8.35 | 27.43 | 8.35 | +0.01 | +25 | 0 | 0 |
| 2026/03/17 | 45.5 | +0.25 | +0.55 | 129 | 583.52 | 9 | 6.99 | 40.77 | 6.99 | 40.8 | 6.99 | +0.04 | +38.89 | 0 | 0 |
| 2026/03/16 | 45.25 | +0.15 | +0.33 | 99 | 449.39 | 10 | 10.11 | 45.38 | 10.1 | 45.38 | 10.1 | +0.01 | +10 | 0 | 0 |
| 2026/03/13 | 45.1 | +0 | +0 | 84 | 381.14 | 4 | 4.74 | 18.03 | 4.73 | 18.05 | 4.74 | +0.03 | +62.5 | 0 | 0 |
| 2026/03/12 | 45.1 | -0.2 | -0.44 | 74 | 336.34 | 2 | 2.68 | 9.02 | 2.68 | 9.03 | 2.68 | +0.01 | +75 | 0 | 0 |
| 2026/03/11 | 45.3 | +0.2 | +0.44 | 94 | 427.49 | 10 | 10.59 | 45.26 | 10.59 | 45.34 | 10.61 | +0.09 | +85 | 0 | 0 |
| 2026/03/10 | 45.1 | +0.1 | +0.22 | 117 | 530.26 | 20 | 17.13 | 90.75 | 17.11 | 90.92 | 17.15 | +0.17 | +87.5 | 0 | 0 |
| 2026/03/09 | 45 | -1.3 | -2.81 | 273 | 1,227.64 | 25 | 9.17 | 112.65 | 9.18 | 112.86 | 9.19 | +0.21 | +86 | 0 | 0 |
| 2026/03/06 | 46.3 | -0.25 | -0.54 | 69 | 319.05 | 4 | 5.8 | 18.55 | 5.81 | 18.52 | 5.8 | -0.04 | -87.5 | 0 | 0 |
| 2026/03/05 | 46.55 | -0.4 | -0.85 | 148 | 689.34 | 9 | 6.1 | 42.02 | 6.09 | 42.1 | 6.11 | +0.09 | +94.44 | 0 | 0 |
| 2026/03/04 | 46.95 | -0.2 | -0.42 | 212 | 995.38 | 41 | 19.3 | 191.6 | 19.25 | 192.15 | 19.3 | +0.54 | +131.71 | 0 | 0 |
| 2026/03/03 | 47.15 | -0.65 | -1.36 | 120 | 563.26 | 14 | 11.71 | 65.89 | 11.7 | 65.95 | 11.71 | +0.06 | +42.86 | 0 | 0 |
| 2026/03/02 | 47.8 | -0.25 | -0.52 | 64 | 304.9 | 6 | 9.39 | 28.66 | 9.4 | 28.62 | 9.39 | -0.04 | -66.67 | 0 | 0 |
| 2026/02/26 | 48.05 | -0.05 | -0.1 | 85 | 406.13 | 5 | 5.89 | 23.91 | 5.89 | 23.95 | 5.9 | +0.03 | +60 | 0 | 0 |
| 2026/02/25 | 48.1 | -0.3 | -0.62 | 112 | 539.06 | 6 | 5.35 | 28.84 | 5.35 | 28.82 | 5.35 | -0.03 | -50 | 0 | 0 |
| 2026/02/24 | 48.4 | -0.1 | -0.21 | 89 | 428.95 | 12 | 13.49 | 57.73 | 13.46 | 58.02 | 13.53 | +0.3 | +250 | 0 | 0 |
| 2026/02/23 | 48.5 | +0.9 | +1.89 | 148 | 711.47 | 37 | 25.03 | 177.44 | 24.94 | 178.4 | 25.07 | +0.95 | +258.11 | 0 | 0 |
| 2026/02/11 | 47.6 | -0.2 | -0.42 | 107 | 510.74 | 12 | 11.17 | 56.89 | 11.14 | 57.08 | 11.17 | +0.18 | +154.17 | 0 | 0 |
| 2026/02/10 | 47.8 | +0.45 | +0.95 | 78 | 369.87 | 12 | 15.4 | 56.95 | 15.4 | 57.07 | 15.43 | +0.12 | +100 | 0 | 0 |
| 2026/02/09 | 47.35 | -0.3 | -0.63 | 100 | 476.02 | 11 | 10.96 | 52.12 | 10.95 | 52.13 | 10.95 | +0.01 | +4.55 | 0 | 0 |
| 2026/02/06 | 47.65 | -0.45 | -0.94 | 55 | 262.68 | 3 | 5.45 | 14.29 | 5.44 | 14.28 | 5.43 | -0.02 | -66.67 | 0 | 0 |
| 2026/02/05 | 48.1 | +0.15 | +0.31 | 67 | 322.7 | 10 | 14.93 | 48.06 | 14.89 | 48.35 | 14.98 | +0.29 | +290 | 0 | 0 |
| 2026/02/04 | 47.95 | +0.4 | +0.84 | 59 | 282.75 | 6 | 10.14 | 28.66 | 10.14 | 28.62 | 10.12 | -0.04 | -66.67 | 0 | 0 |
| 2026/02/03 | 47.55 | +0.1 | +0.21 | 64 | 303 | 8 | 12.56 | 38.06 | 12.56 | 38.08 | 12.57 | +0.01 | +12.5 | 0 | 0 |
| 2026/02/02 | 47.45 | -0.5 | -1.04 | 143 | 680.31 | 26 | 18.17 | 123.57 | 18.16 | 123.85 | 18.2 | +0.28 | +107.69 | 0 | 0 |
| 2026/01/30 | 47.95 | -0.35 | -0.72 | 90 | 432.52 | 6 | 6.65 | 28.75 | 6.65 | 28.77 | 6.65 | +0.03 | +41.67 | 0 | 0 |
| 2026/01/29 | 48.3 | -0.3 | -0.62 | 86 | 415.11 | 13 | 15.15 | 62.85 | 15.14 | 62.9 | 15.15 | +0.04 | +34.62 | 0 | 0 |
| 2026/01/28 | 48.6 | -0.55 | -1.12 | 180 | 873.3 | 8 | 4.46 | 38.84 | 4.45 | 39.05 | 4.47 | +0.21 | +268.75 | 0 | 0 |
| 2026/01/27 | 49.15 | -0.65 | -1.31 | 169 | 832.91 | 4 | 2.37 | 19.74 | 2.37 | 19.8 | 2.38 | +0.06 | +150 | 0 | 0 |
| 2026/01/26 | 49.8 | -0.2 | -0.4 | 44 | 219.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2026/01/23 | 50 | +0 | +0 | 51 | 254.9 | 3 | 5.86 | 14.9 | 5.85 | 14.96 | 5.87 | +0.06 | +200 | 0 | 0 |
| 2026/01/22 | 50 | +0.25 | +0.5 | 73 | 366.58 | 10 | 13.62 | 49.91 | 13.61 | 49.92 | 13.62 | +0.02 | +20 | 0 | 0 |
| 2026/01/21 | 49.75 | -0.1 | -0.2 | 50 | 248.61 | 7 | 13.98 | 34.8 | 14 | 34.77 | 13.99 | -0.03 | -35.71 | 0 | 0 |
| 2026/01/20 | 49.85 | -0.45 | -0.89 | 89 | 445.56 | 4 | 4.49 | 19.98 | 4.48 | 20.12 | 4.52 | +0.14 | +362.5 | 0 | 0 |
| 2026/01/19 | 50.3 | +0.3 | +0.6 | 156 | 788.72 | 37 | 23.77 | 187.39 | 23.76 | 187.4 | 23.76 | +0.01 | +2.7 | -- | -- |
| 2026/01/16 | 50 | +0.1 | +0.2 | 130 | 648.78 | 19 | 14.66 | 95.12 | 14.66 | 95.17 | 14.67 | +0.06 | +28.95 | -- | -- |
| 2026/01/15 | 49.9 | +0.1 | +0.2 | 72 | 359.01 | 2 | 2.78 | 9.96 | 2.77 | 10.03 | 2.79 | +0.07 | +375 | -- | -- |
| 2026/01/14 | 49.8 | +0.3 | +0.61 | 126 | 627.26 | 13 | 10.32 | 64.61 | 10.3 | 64.84 | 10.34 | +0.23 | +180.77 | -- | -- |
| 2026/01/13 | 49.5 | -0.25 | -0.5 | 140 | 694.26 | 10 | 7.13 | 49.49 | 7.13 | 49.58 | 7.14 | +0.09 | +90 | -- | -- |
| 2026/01/12 | 49.75 | -0.45 | -0.9 | 243 | 1,212.05 | 10 | 4.12 | 49.97 | 4.12 | 49.9 | 4.12 | -0.07 | -75 | -- | -- |
| 2026/01/09 | 50.2 | -0.2 | -0.4 | 60 | 302.14 | 6 | 9.98 | 30.19 | 9.99 | 30.15 | 9.98 | -0.04 | -66.67 | -- | -- |
| 2026/01/08 | 50.4 | +0.2 | +0.4 | 69 | 348.2 | 3 | 4.35 | 15.18 | 4.36 | 15.12 | 4.34 | -0.06 | -200 | -- | -- |
| 2026/01/07 | 50.2 | -0.3 | -0.59 | 138 | 693.59 | 6 | 4.35 | 30.14 | 4.35 | 30.29 | 4.37 | +0.15 | +250 | -- | -- |
| 2026/01/06 | 50.5 | -0.8 | -1.56 | 277 | 1,408.99 | 20 | 7.23 | 102.09 | 7.25 | 101.95 | 7.24 | -0.14 | -70 | -- | -- |
| 2026/01/05 | 51.3 | -1.1 | -2.1 | 278 | 1,435.6 | 8 | 2.88 | 41.31 | 2.88 | 41.5 | 2.89 | +0.19 | +237.5 | -- | -- |
| 2026/01/02 | 52.4 | +0 | +0 | 70 | 368.96 | 2 | 2.85 | 10.47 | 2.84 | 10.53 | 2.85 | +0.06 | +300 | -- | -- |
| 2025/12/31 | 52.4 | +0.1 | +0.19 | 112 | 589.27 | 5 | 4.45 | 26.21 | 4.45 | 26.28 | 4.46 | +0.07 | +140 | -- | -- |
| 2025/12/30 | 52.3 | -0.2 | -0.38 | 170 | 887.48 | 4 | 2.35 | 20.91 | 2.36 | 20.94 | 2.36 | +0.03 | +75 | -- | -- |
| 2025/12/29 | 52.5 | -0.4 | -0.76 | 67 | 350.48 | 3 | 4.5 | 15.79 | 4.51 | 15.76 | 4.5 | -0.03 | -100 | -- | -- |
| 2025/12/26 | 52.9 | -0.1 | -0.19 | 60 | 318.66 | 1 | 1.66 | 5.3 | 1.66 | 5.29 | 1.66 | -0.01 | -100 | -- | -- |
| 2025/12/19 | 53.1 | +0.1 | +0.19 | 61 | 325.15 | 10 | 16.37 | 53.18 | 16.36 | 53.24 | 16.37 | +0.06 | +60 | -- | -- |
| 2025/12/18 | 53 | -0.5 | -0.93 | 59 | 311.42 | 15 | 25.58 | 79.69 | 25.59 | 79.58 | 25.55 | -0.11 | -73.33 | -- | -- |
| 2025/12/17 | 53.5 | -1.2 | -2.19 | 170 | 931.94 | 27 | 15.87 | 146.99 | 15.77 | 147.34 | 15.81 | +0.35 | +129.63 | -- | -- |
| 2025/12/16 | 54.7 | -0.8 | -1.44 | 176 | 965.71 | 24 | 13.63 | 132.1 | 13.68 | 132.61 | 13.73 | +0.51 | +212.5 | -- | -- |
| 2025/12/15 | 55.5 | +0.2 | +0.36 | 138 | 766.35 | 14 | 10.12 | 77.04 | 10.05 | 77.66 | 10.13 | +0.62 | +442.86 | -- | -- |
| 2025/11/26 | 53.8 | +0.4 | +0.75 | 177 | 1,020.73 | 7 | 3.68 | 37.52 | 3.68 | 37.49 | 3.67 | -0.03 | -42.86 | -- | -- |
| 2025/11/25 | 53.4 | -0.1 | -0.19 | 162 | 861.73 | 18 | 11.1 | 95.39 | 11.07 | 95.91 | 11.13 | +0.52 | +288.89 | -- | -- |
| 2025/11/24 | 53.5 | +1.8 | +3.48 | 272 | 1,443.45 | 10 | 3.68 | 52.47 | 3.64 | 53.34 | 3.7 | +0.87 | +870 | -- | -- |
| 2025/11/21 | 51.7 | +0 | +0 | 151 | 781.23 | 19 | 12.62 | 98.58 | 12.62 | 98.78 | 12.64 | +0.2 | +105.26 | -- | -- |
| 2025/11/20 | 51.7 | -1.2 | -2.27 | 214 | 1,113.73 | 4 | 1.87 | 20.89 | 1.88 | 20.88 | 1.87 | -0.01 | -25 | -- | -- |
| 2025/11/19 | 52.9 | -0.3 | -0.56 | 214 | 1,135.01 | 16 | 7.48 | 84.75 | 7.47 | 84.96 | 7.49 | +0.21 | +131.25 | -- | -- |
| 2025/11/18 | 53.2 | -0.1 | -0.19 | 224 | 1,189.34 | 9 | 4.03 | 47.87 | 4.02 | 47.92 | 4.03 | +0.05 | +55.56 | -- | -- |
| 2025/11/17 | 53.3 | +0.6 | +1.14 | 205 | 1,085.56 | 8 | 3.9 | 42.53 | 3.92 | 42.3 | 3.9 | -0.23 | -287.5 | -- | -- |
| 2025/11/14 | 52.7 | -0.2 | -0.38 | 110 | 583.48 | 8 | 7.25 | 42.48 | 7.28 | 42.35 | 7.26 | -0.13 | -162.5 | -- | -- |
| 2025/11/13 | 52.9 | +1.2 | +2.32 | 404 | 2,140.18 | 31 | 7.67 | 163.53 | 7.64 | 165.57 | 7.74 | +2.04 | +658.06 | -- | -- |
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。
