1225
30.25
TWD+0.25 (0.83%)
2025.11.05收盤
福懋油－現股當沖
福懋油最新現股當沖狀況
整理福懋油最新(2025/11/05) 當沖狀況。整體成交張數為60張，佔整體市場成交張數的33.26%。當日現股當沖之總損益為+3,350元、每張平均損益則為+56元。
開盤價
29.95
收盤價
30.25
當日範圍
29.3 - 30.45
成交張數
180
開盤價(昨)
30.4
收盤價(昨)
30
昨日範圍
30 - 30.4
成交張數(昨)
101
成交金額
536.92萬
成交金額(昨)
304.21萬
52週範圍
28.95 - 89.4
發行股數
2億
市值
73億
現股當沖－歷史逐日資訊
開盤價
29.95
收盤價
30.25
成交張數
180
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(%) | ||||||
| 2025/11/05 | 30.25 | +0.25 | +0.83 | 180 | 538.13 | 60 | 33.26 | 178.51 | 33.17 | 178.85 | 33.24 | +0.34 | +55.83 | 0 | 0 |
| 2025/11/04 | 30 | -0.35 | -1.15 | 101 | 305.04 | 5 | 4.94 | 15.12 | 4.96 | 15.09 | 4.95 | -0.04 | -80 | 0 | 0 |
| 2025/11/03 | 30.35 | -0.25 | -0.82 | 45 | 137.12 | 4 | 8.9 | 12.17 | 8.88 | 12.24 | 8.93 | +0.07 | +187.5 | 0 | 0 |
| 2025/10/31 | 30.6 | +0.5 | +1.66 | 132 | 399.95 | 20 | 15.19 | 60.8 | 15.2 | 60.73 | 15.18 | -0.08 | -40 | 0 | 0 |
| 2025/10/30 | 30.1 | -0.55 | -1.79 | 83 | 251.66 | 2 | 2.41 | 6.08 | 2.41 | 6.02 | 2.39 | -0.06 | -275 | 0 | 0 |
| 2025/10/29 | 30.65 | -0.1 | -0.33 | 149 | 457.76 | 11 | 7.37 | 33.82 | 7.39 | 33.72 | 7.37 | -0.1 | -95.45 | 0 | 0 |
| 2025/10/28 | 30.75 | -0.25 | -0.81 | 74 | 229.23 | 12 | 16.22 | 37.28 | 16.26 | 37.38 | 16.3 | +0.1 | +79.17 | 0 | 0 |
| 2025/10/27 | 31 | +0.3 | +0.98 | 163 | 503.74 | 23 | 14.14 | 71.03 | 14.1 | 71.05 | 14.1 | +0.01 | +6.52 | 0 | 0 |
| 2025/10/23 | 30.7 | -0.15 | -0.49 | 171 | 529.04 | 46 | 26.97 | 142.96 | 27.02 | 142.91 | 27.01 | -0.04 | -9.78 | 0 | 0 |
| 2025/10/22 | 30.85 | +0.15 | +0.49 | 96 | 296.8 | 8 | 8.3 | 24.65 | 8.31 | 24.64 | 8.3 | -0.01 | -6.25 | 0 | 0 |
| 2025/10/21 | 30.7 | +0.05 | +0.16 | 268 | 816.33 | 34 | 12.71 | 103.52 | 12.68 | 103.8 | 12.72 | +0.28 | +83.82 | 0 | 0 |
| 2025/10/20 | 30.65 | +0.25 | +0.82 | 113 | 342.43 | 17 | 15.07 | 51.54 | 15.05 | 51.7 | 15.1 | +0.16 | +94.12 | 0 | 0 |
| 2025/10/17 | 30.4 | -0.25 | -0.82 | 90 | 276.61 | 15 | 16.61 | 46.21 | 16.71 | 45.92 | 16.6 | -0.29 | -193.33 | 0 | 0 |
| 2025/10/16 | 30.65 | -0.25 | -0.81 | 158 | 488.48 | 25 | 15.77 | 77.2 | 15.81 | 76.66 | 15.69 | -0.55 | -218 | 0 | 0 |
| 2025/10/15 | 30.9 | +1.45 | +4.92 | 805 | 2,500.19 | 371 | 46.11 | 1,154.15 | 46.16 | 1,152.25 | 46.09 | -1.91 | -51.35 | 0 | 0 |
| 2025/10/14 | 29.45 | -0.5 | -1.67 | 192 | 571.08 | 12 | 6.26 | 35.8 | 6.27 | 36.13 | 6.33 | +0.33 | +275 | 0 | 0 |
| 2025/10/13 | 29.95 | -0.5 | -1.64 | 142 | 426.53 | 14 | 9.83 | 41.85 | 9.81 | 42.09 | 9.87 | +0.24 | +175 | 0 | 0 |
| 2025/10/09 | 30.45 | +0.1 | +0.33 | 191 | 586.35 | 25 | 13.08 | 76.47 | 13.04 | 76.81 | 13.1 | +0.34 | +136 | 0 | 0 |
| 2025/10/08 | 30.35 | +0 | +0 | 39 | 117.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/10/07 | 30.35 | -0.1 | -0.33 | 189 | 571.49 | 30 | 15.87 | 90.68 | 15.87 | 91.02 | 15.93 | +0.34 | +113.33 | 0 | 0 |
| 2025/10/03 | 30.45 | +0.15 | +0.5 | 118 | 357.25 | 32 | 27.23 | 97.27 | 27.23 | 97.27 | 27.23 | +0 | +0 | 0 | 0 |
| 2025/10/02 | 30.3 | -0.65 | -2.1 | 340 | 1,040.02 | 28 | 8.24 | 85.62 | 8.23 | 86.38 | 8.31 | +0.76 | +271.43 | 0 | 0 |
| 2025/10/01 | 30.95 | +1.25 | +4.21 | 791 | 2,474.13 | 240 | 30.35 | 749.64 | 30.3 | 752.39 | 30.41 | +2.75 | +114.58 | 0 | 0 |
| 2025/09/30 | 29.7 | +0.75 | +2.59 | 160 | 467.05 | 23 | 14.4 | 67.29 | 14.41 | 67.58 | 14.47 | +0.29 | +126.09 | 0 | 0 |
| 2025/09/26 | 28.95 | -1 | -3.34 | 663 | 1,928.64 | 67 | 10.11 | 195.91 | 10.16 | 196.58 | 10.19 | +0.67 | +99.25 | 0 | 0 |
| 2025/09/25 | 29.95 | -0.05 | -0.17 | 212 | 638.61 | 45 | 21.18 | 135.31 | 21.19 | 135.35 | 21.2 | +0.04 | +8.89 | 0 | 0 |
| 2025/09/24 | 30 | -1.65 | +0.44 | 453 | 1,364.18 | 59 | 13.02 | 178.03 | 13.05 | 177.75 | 13.03 | -0.29 | -49.15 | 0 | 0 |
| 2025/09/23 | 31.65 | -0.25 | -0.78 | 1,538 | 4,887.81 | 92 | 5.98 | 296.38 | 6.06 | 295.04 | 6.04 | -1.34 | -145.65 | 0 | 0 |
| 2025/09/22 | 31.9 | +0.45 | +1.43 | 378 | 1,201 | 21 | 5.56 | 66.48 | 5.54 | 66.61 | 5.55 | +0.12 | +59.52 | 0 | 0 |
| 2025/09/19 | 31.45 | -0.55 | -1.72 | 231 | 730.49 | 14 | 6.06 | 44.35 | 6.07 | 44.34 | 6.07 | -0.02 | -14.29 | 0 | 0 |
| 2025/09/18 | 32 | +0 | +0 | 108 | 345.38 | 19 | 17.67 | 61.07 | 17.68 | 61.06 | 17.68 | -0.01 | -5.26 | 0 | 0 |
| 2025/09/17 | 32 | +0.05 | +0.16 | 301 | 973.69 | 87 | 28.86 | 280.71 | 28.83 | 280.63 | 28.82 | -0.08 | -9.2 | 0 | 0 |
| 2025/09/16 | 31.95 | -0.2 | -0.62 | 184 | 589.28 | 31 | 16.83 | 99.23 | 16.84 | 99.38 | 16.86 | +0.15 | +48.39 | 0 | 0 |
| 2025/09/15 | 32.15 | +0.8 | +2.55 | 309 | 984.87 | 51 | 16.49 | 162.01 | 16.45 | 161.95 | 16.44 | -0.06 | -11.76 | 0 | 0 |
| 2025/09/12 | 31.35 | +0.95 | +3.13 | 478 | 1,508.83 | 121 | 25.32 | 380.81 | 25.24 | 384.12 | 25.46 | +3.31 | +273.55 | 0 | 0 |
| 2025/09/11 | 30.4 | -0.3 | -0.98 | 150 | 457.89 | 16 | 10.65 | 48.64 | 10.62 | 48.95 | 10.69 | +0.31 | +193.75 | 0 | 0 |
| 2025/09/10 | 30.7 | +0.4 | +1.32 | 137 | 418.17 | 9 | 6.57 | 27.45 | 6.56 | 27.45 | 6.56 | +0.01 | +5.56 | 0 | 0 |
| 2025/09/09 | 30.3 | +0 | +0 | 102 | 307.82 | 14 | 13.77 | 42.37 | 13.76 | 42.6 | 13.84 | +0.23 | +167.86 | 0 | 0 |
| 2025/09/08 | 30.3 | -0.25 | -0.82 | 143 | 431.66 | 5 | 3.51 | 15.13 | 3.51 | 15.28 | 3.54 | +0.14 | +280 | 0 | 0 |
| 2025/09/05 | 30.55 | +0.25 | +0.83 | 65 | 198.66 | 7 | 10.69 | 21.18 | 10.66 | 21.27 | 10.71 | +0.1 | +135.71 | 0 | 0 |
| 2025/09/04 | 30.3 | +0.2 | +0.66 | 78 | 234.61 | 4 | 5.16 | 12.09 | 5.15 | 12.13 | 5.17 | +0.04 | +112.5 | 0 | 0 |
| 2025/09/03 | 30.1 | +0.05 | +0.17 | 93 | 279.62 | 9 | 9.71 | 27.11 | 9.7 | 27.16 | 9.71 | +0.05 | +55.56 | 0 | 0 |
| 2025/09/02 | 30.05 | -0.25 | -0.83 | 104 | 312.89 | 16 | 15.42 | 48.28 | 15.43 | 48.38 | 15.46 | +0.1 | +59.38 | 0 | 0 |
| 2025/09/01 | 30.3 | -0.65 | -2.1 | 195 | 594.94 | 35 | 17.92 | 106.91 | 17.97 | 106.69 | 17.93 | -0.21 | -61.43 | 0 | 0 |
| 2025/08/29 | 30.95 | -0.1 | -0.32 | 190 | 594.64 | 48 | 25.21 | 149.62 | 25.16 | 149.68 | 25.17 | +0.06 | +11.46 | 0 | 0 |
| 2025/08/28 | 31.05 | +0.05 | +0.16 | 128 | 398.75 | 40 | 31.18 | 124.23 | 31.16 | 124.58 | 31.24 | +0.35 | +87.5 | 0 | 0 |
| 2025/08/27 | 31 | -0.6 | -1.9 | 304 | 957.33 | 57 | 18.75 | 180.81 | 18.89 | 180.22 | 18.83 | -0.59 | -104.39 | 0 | 0 |
| 2025/08/26 | 31.6 | +0.95 | +3.1 | 311 | 974.63 | 64 | 20.6 | 199.92 | 20.51 | 201.84 | 20.71 | +1.92 | +299.22 | 0 | 0 |
| 2025/08/25 | 30.65 | +0.15 | +0.49 | 110 | 339.37 | 11 | 9.96 | 33.75 | 9.95 | 33.8 | 9.96 | +0.04 | +40.91 | 0 | 0 |
| 2025/08/22 | 30.5 | -0.35 | -1.13 | 94 | 287.39 | 16 | 16.96 | 48.79 | 16.98 | 48.88 | 17.01 | +0.09 | +53.12 | 0 | 0 |
| 2025/08/21 | 30.85 | +0.9 | +3.01 | 189 | 579.54 | 58 | 30.62 | 177.16 | 30.57 | 177.89 | 30.7 | +0.73 | +125.86 | 0 | 0 |
| 2025/08/20 | 29.95 | -0.35 | -1.16 | 186 | 558.19 | 55 | 29.55 | 165.28 | 29.61 | 165.25 | 29.6 | -0.03 | -4.55 | 0 | 0 |
| 2025/08/19 | 30.3 | -0.4 | -1.3 | 214 | 652.88 | 20 | 9.35 | 61.11 | 9.36 | 60.92 | 9.33 | -0.19 | -95 | 0 | 0 |
| 2025/08/18 | 30.7 | -0.1 | -0.32 | 207 | 637.9 | 40 | 19.37 | 123.73 | 19.4 | 123.58 | 19.37 | -0.15 | -37.5 | 0 | 0 |
| 2025/08/15 | 30.8 | -0.2 | -0.65 | 212 | 659.9 | 60 | 28.24 | 185.9 | 28.17 | 187.14 | 28.36 | +1.25 | +207.5 | 0 | 0 |
| 2025/08/14 | 31 | -0.3 | -0.96 | 191 | 595.6 | 12 | 6.27 | 37.3 | 6.26 | 37.48 | 6.29 | +0.17 | +145.83 | 0 | 0 |
| 2025/08/13 | 31.3 | -0.6 | -1.88 | 195 | 616.71 | 34 | 17.45 | 108.28 | 17.56 | 107.48 | 17.43 | -0.81 | -236.76 | 0 | 0 |
| 2025/08/12 | 31.9 | -0.25 | -0.78 | 118 | 375.98 | 34 | 28.86 | 108.16 | 28.77 | 108.61 | 28.89 | +0.45 | +132.35 | 0 | 0 |
| 2025/08/11 | 32.15 | -0.05 | -0.16 | 265 | 838.81 | 38 | 14.36 | 120.77 | 14.4 | 120.86 | 14.41 | +0.1 | +25 | 0 | 0 |
| 2025/08/08 | 32.2 | +0.2 | +0.63 | 174 | 556.2 | 62 | 35.71 | 198.32 | 35.66 | 198.63 | 35.71 | +0.3 | +49.19 | 0 | 0 |
| 2025/08/07 | 32 | -0.3 | -0.93 | 183 | 588.61 | 46 | 25.2 | 148.23 | 25.18 | 148.69 | 25.26 | +0.46 | +98.91 | 0 | 0 |
| 2025/08/06 | 32.3 | +0 | +0 | 100 | 322.56 | 8 | 7.97 | 25.61 | 7.94 | 25.77 | 7.99 | +0.15 | +193.75 | 0 | 0 |
| 2025/08/05 | 32.3 | +0.5 | +1.57 | 457 | 1,478.03 | 131 | 28.68 | 423.57 | 28.66 | 424.17 | 28.7 | +0.59 | +45.42 | 0 | 0 |
| 2025/08/04 | 31.8 | +0.65 | +2.09 | 298 | 932.03 | 88 | 29.55 | 275.14 | 29.52 | 275.13 | 29.52 | -0.01 | -1.7 | 0 | 0 |
| 2025/08/01 | 31.15 | +1.05 | +3.49 | 243 | 745.32 | 31 | 12.74 | 94.73 | 12.71 | 94.55 | 12.69 | -0.18 | -59.68 | 0 | 0 |
| 2025/07/31 | 30.1 | -0.05 | -0.17 | 80 | 241.15 | 12 | 15.02 | 36.21 | 15.02 | 36.22 | 15.02 | +0.01 | +8.33 | 0 | 0 |
| 2025/07/30 | 30.15 | +0.15 | +0.5 | 72 | 215.81 | 1 | 1.4 | 3.02 | 1.4 | 3.02 | 1.4 | -0.01 | -50 | 0 | 0 |
| 2025/07/29 | 30 | -0.4 | -1.32 | 152 | 454.31 | 7 | 4.61 | 20.95 | 4.61 | 20.98 | 4.62 | +0.03 | +35.71 | 0 | 0 |
| 2025/07/28 | 30.4 | +0.05 | +0.16 | 132 | 397.89 | 44 | 33.41 | 132.91 | 33.4 | 133.03 | 33.43 | +0.12 | +27.27 | 0 | 0 |
| 2025/07/25 | 30.35 | +0.4 | +1.34 | 98 | 295.83 | 9 | 9.21 | 27.25 | 9.21 | 27.24 | 9.21 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/24 | 29.95 | -0.25 | -0.83 | 130 | 391.81 | 6 | 4.6 | 18.18 | 4.64 | 18.07 | 4.61 | -0.11 | -183.33 | 0 | 0 |
| 2025/07/23 | 30.2 | +0.4 | +1.34 | 173 | 522.43 | 26 | 15.01 | 78.26 | 14.98 | 78.58 | 15.04 | +0.32 | +121.15 | 0 | 0 |
| 2025/07/22 | 29.8 | +0.05 | +0.17 | 241 | 722.39 | 43 | 17.81 | 129.44 | 17.92 | 129.02 | 17.86 | -0.42 | -97.67 | 0 | 0 |
| 2025/07/21 | 29.75 | -0.25 | -0.83 | 177 | 528.73 | 32 | 18.07 | 95.56 | 18.07 | 95.48 | 18.06 | -0.07 | -21.88 | 0 | 0 |
| 2025/07/18 | 30 | -0.15 | -0.5 | 113 | 340.26 | 6 | 5.3 | 18.05 | 5.3 | 18.05 | 5.31 | +0.01 | +8.33 | 0 | 0 |
| 2025/07/17 | 30.15 | +0.25 | +0.84 | 100 | 301.45 | 26 | 26.05 | 78.51 | 26.04 | 78.53 | 26.05 | +0.03 | +9.62 | 0 | 0 |
| 2025/07/16 | 29.9 | -0.1 | -0.33 | 166 | 496.78 | 32 | 19.31 | 95.99 | 19.32 | 95.98 | 19.32 | -0.01 | -3.12 | 0 | 0 |
| 2025/07/15 | 30 | +0.25 | +0.84 | 120 | 361.54 | 11 | 9.13 | 33.01 | 9.13 | 32.99 | 9.12 | -0.01 | -13.64 | 0 | 0 |
| 2025/07/14 | 29.75 | -0.3 | -1 | 232 | 693.75 | 28 | 12.09 | 83.94 | 12.1 | 84.2 | 12.14 | +0.26 | +92.86 | 0 | 0 |
| 2025/07/11 | 30.05 | +0 | +0 | 135 | 405.97 | 29 | 21.48 | 87.36 | 21.52 | 87.25 | 21.49 | -0.11 | -37.93 | 0 | 0 |
| 2025/07/10 | 30.05 | -0.8 | -2.59 | 347 | 1,051.87 | 43 | 12.4 | 130.72 | 12.43 | 130.88 | 12.44 | +0.17 | +38.37 | 0 | 0 |
| 2025/07/09 | 30.85 | +1.2 | +4.05 | 325 | 997.67 | 67 | 20.61 | 204.81 | 20.53 | 205.72 | 20.62 | +0.91 | +135.07 | 0 | 0 |
| 2025/07/08 | 29.65 | -0.85 | -2.79 | 385 | 1,144 | 57 | 14.81 | 169.38 | 14.81 | 169.51 | 14.82 | +0.14 | +24.56 | 0 | 0 |
| 2025/07/07 | 30.5 | -0.85 | -2.71 | 321 | 982.78 | 50 | 15.58 | 153.01 | 15.57 | 153.33 | 15.6 | +0.32 | +63 | 0 | 0 |
| 2025/07/04 | 31.35 | -0.95 | -2.94 | 431 | 1,357.04 | 60 | 13.93 | 189.57 | 13.97 | 190.41 | 14.03 | +0.84 | +140.83 | 0 | 0 |
| 2025/07/03 | 32.3 | +0.45 | +1.41 | 399 | 1,286.17 | 113 | 28.35 | 363.74 | 28.28 | 364.55 | 28.34 | +0.81 | +71.68 | 0 | 0 |
| 2025/07/02 | 31.85 | -0.45 | -1.39 | 385 | 1,231.23 | 68 | 17.65 | 217.53 | 17.67 | 218.49 | 17.75 | +0.95 | +140.44 | 0 | 0 |
| 2025/07/01 | 32.3 | -0.4 | -1.22 | 438 | 1,430.42 | 163 | 37.25 | 534.4 | 37.36 | 532.95 | 37.26 | -1.46 | -89.57 | 0 | 0 |
| 2025/06/30 | 32.7 | +0.1 | +0.31 | 946 | 3,159.11 | 372 | 39.33 | 1,247.25 | 39.48 | 1,247.35 | 39.48 | +0.1 | +2.55 | 0 | 0 |
| 2025/06/27 | 32.6 | -3.4 | -9.44 | 1,370 | 4,667.5 | 406 | 29.64 | 1,384.53 | 29.66 | 1,379.64 | 29.56 | -4.88 | -120.32 | 1 | 0.07 |
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。
