首頁>台灣股市>福懋油>交易資訊 - 現股當沖

1225

80.5

TWD

-3.00 (-3.59%)

2024.11.21收盤

福懋油－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

福懋油最新現股當沖狀況

整理福懋油最新(2024/11/21) 當沖狀況。整體成交張數為28張，佔整體市場成交張數的26.6%。當日現股當沖之總損益為+1.15萬元、每張平均損益則為+411元。

開盤價

83.3

收盤價

80.5

當日範圍

78.4 - 83.3

成交張數

105

開盤價(昨)

77.9

收盤價(昨)

83.5

昨日範圍

77.9 - 85.6

成交張數(昨)

103

成交金額

849.38萬

成交金額(昨)

854.98萬

52週範圍

52.8 - 179.5

發行股數

2億

市值

185億

現股當沖－歷史逐日資訊

開盤價

83.3

收盤價

80.5

成交張數

105

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
11/21	80.5	-3	-3.59	105	851.6	28	26.6	226.4	26.59	227.55	26.72	+1.15	+410.71	0	0
11/20	83.5	+4.3	+5.43	103	851.02	39	38.04	322.48	37.89	325.74	38.28	+3.26	+835.9	0	0
11/19	79.2	+3.2	+4.21	46	367.75	12	25.83	94.08	25.58	94.79	25.78	+0.71	+591.67	0	0
11/18	76	-4.1	-5.12	100	774.31	36	35.94	277.28	35.81	277.41	35.83	+0.13	+36.11	0	0
11/15	80.1	+7.2	+9.88	156	1,235.81	67	42.87	526.26	42.58	528.23	42.74	+1.97	+294.03	0	0
11/14	72.9	-4.9	-6.3	65	483.95	23	35.35	171.46	35.43	173	35.75	+1.54	+669.57	0	0
11/13	77.8	-4.2	-5.12	82	644.22	20	24.42	157.34	24.42	157.64	24.47	+0.3	+150	0	0
11/12	82	-2.1	-2.5	60	488.11	26	43.22	211.31	43.29	211.3	43.29	-0.01	-3.85	0	0
11/11	84.1	-1.9	-2.21	54	449.16	8	14.73	66.33	14.77	66.75	14.86	+0.42	+525	0	0
11/08	86	-3.4	-3.8	79	686.12	13	16.48	113.3	16.51	112.94	16.46	-0.36	-276.92	0	0
11/07	89.4	+1.1	+1.25	13	117.46	4	30.28	35.65	30.35	35.65	30.35	+0	+0	0	0
11/06	88.3	+0	+0	8	73.82	3	36.16	26.57	35.99	26.59	36.02	+0.02	+66.67	0	0
11/05	88.3	-1.4	-1.56	14	120.58	3	21.96	26.42	21.91	26.48	21.96	+0.06	+200	0	0
11/04	89.7	+1.6	+1.82	57	504.5	26	45.47	228.92	45.38	229.36	45.46	+0.44	+169.23	0	0
11/01	88.1	-1.8	-2	109	967.11	17	15.54	150.8	15.59	151.38	15.65	+0.58	+341.18	0	0
10/30	89.9	-0.7	-0.77	72	646.89	17	23.59	152.33	23.55	153.54	23.74	+1.21	+711.76	0	0
10/29	90.6	-2.9	-3.1	136	1,242.8	43	31.51	392.69	31.6	392.22	31.56	-0.47	-109.3	0	0
10/28	93.5	-4.1	-4.2	250	2,354.15	41	16.39	388.59	16.51	392.32	16.67	+3.73	+909.76	0	0
10/25	97.6	+0.1	+0.1	22	216.89	5	22.7	49.49	22.82	49.12	22.65	-0.37	-740	0	0
10/24	97.5	-2.5	-2.5	216	2,111.86	26	12.04	255.59	12.1	255.9	12.12	+0.31	+119.23	0	0
10/23	100	-1.5	-1.48	77	777.45	14	18.22	142.45	18.32	141.3	18.17	-1.15	-821.43	0	0
10/22	101.5	-5	-4.69	630	6,994.63	68	10.8	718.55	10.27	702.55	10.04	-16	-2,352.94	0	0
10/21	106.5	+6.5	+6.5	538	5,735.47	126	23.43	1,330.3	23.19	1,341.65	23.39	+11.35	+900.79	0	0
10/18	100	+0.7	+0.7	220	2,235.59	37	16.79	378.49	16.93	379	16.95	+0.51	+137.84	0	0
10/17	99.3	+2.4	+2.48	101	983.7	25	24.82	242.52	24.65	244.98	24.9	+2.46	+984	0	0
10/16	96.9	-6.6	-6.38	259	2,546.18	75	29	738.45	29	745.95	29.3	+7.5	+1,000	0	0
10/15	103.5	+0	+0	180	1,829.13	68	37.79	687.95	37.61	695.6	38.03	+7.65	+1,125	0	0
10/14	103.5	-3.5	-3.27	145	1,510.61	46	31.64	477.35	31.6	480	31.78	+2.65	+576.09	0	0
10/11	107	-6	-5.31	107	1,176.23	28	26.06	307.15	26.11	307.55	26.15	+0.4	+142.86	0	0
10/09	113	-2.5	-2.16	126	1,443.36	67	53.18	770.15	53.36	769.05	53.28	-1.1	-164.18	0	0
10/08	115.5	-8	-6.48	191	2,225.11	51	26.71	592.65	26.63	598.7	26.91	+6.05	+1,186.27	0	0
10/07	123.5	-7.5	-5.73	115	1,446.07	30	26.16	376	26	384.05	26.56	+8.05	+2,683.33	0	0
10/04	131	-2	-1.5	54	707.4	7	13	92.1	13.02	93.4	13.2	+1.3	+1,857.14	0	0
10/01	133	-5	-3.62	109	1,441.72	42	38.51	555.55	38.53	559.2	38.79	+3.65	+869.05	0	0
09/30	138	-5	-3.5	80	1,114.25	35	43.51	486.85	43.69	483.8	43.42	-3.05	-871.43	0	0
09/27	143	+8	+5.93	149	2,096.62	44	29.62	619.95	29.57	622.95	29.71	+3	+681.82	0	0
09/26	135	-11	-7.53	148	2,050.86	43	29.09	590.55	28.8	597.05	29.11	+6.5	+1,511.63	0	0
09/25	146	+2.5	+1.74	96	1,399.73	26	26.95	375.95	26.86	379.05	27.08	+3.1	+1,192.31	0	0
09/24	143.5	-7.5	-4.97	90	1,320.34	15	16.71	218.35	16.54	219.95	16.66	+1.6	+1,066.67	0	0
09/23	151	-2	-1.31	95	1,450.42	21	21.99	319.95	22.06	319.5	22.03	-0.45	-214.29	0	0
09/20	153	-2.5	-1.61	257	3,795.16	121	47.11	1,780.85	46.92	1,806.2	47.59	+25.35	+2,095.04	0	0
09/19	155.5	-17	-9.86	281	4,428.81	102	36.24	1,615.65	36.48	1,609.1	36.33	-6.55	-642.16	0	0
09/18	172.5	-5.5	-3.09	1,852	32,815.66	85	4.59	1,432.5	4.37	1,450.25	4.42	+17.75	+2,088.24	1	0.05
09/16	178	-1.5	-0.84	42	761.16	11	25.89	197	25.88	197.05	25.89	+0.05	+45.45	0	0
09/13	179.5	+1.5	+0.84	66	1,184.73	22	33.2	393.95	33.25	394.15	33.27	+0.2	+90.91	0	0
09/12	178	+4	+2.3	147	2,592.58	67	45.63	1,178.2	45.45	1,182.2	45.6	+4	+597.01	0	0
09/11	174	+10	+6.1	247	4,373.15	74	29.96	1,291.5	29.53	1,306.5	29.88	+15	+2,027.03	0	0
09/10	164	+5.5	+3.47	103	1,637.57	27	26.31	431.55	26.35	426.35	26.04	-5.2	-1,925.93	0	0
09/09	158.5	-1.5	-0.94	186	2,882.94	42	22.58	651.55	22.6	653.2	22.66	+1.65	+392.86	0	0
09/06	160	-1.5	-0.93	79	1,262.53	23	29.1	368.3	29.17	367.7	29.12	-0.6	-260.87	0	0
09/05	161.5	+7.5	+4.87	95	1,524.31	28	29.4	449	29.46	450.15	29.53	+1.15	+410.71	0	0
09/04	154	-7	-4.35	176	2,726.94	27	15.33	416.5	15.27	418.65	15.35	+2.15	+796.3	0	0
09/03	161	-0.5	-0.31	46	735.13	5	10.92	80.3	10.92	80.65	10.97	+0.35	+700	0	0
08/19	163	+3.5	+2.19	115	1,861.29	8	6.97	129.15	6.94	129.3	6.95	+0.15	+187.5	0	0
08/16	159.5	+3.5	+2.24	59	945.52	7	11.83	112.05	11.85	111.75	11.82	-0.3	-428.57	0	0
08/15	156	-1.5	-0.95	69	1,090.99	15	21.59	236.3	21.66	235.3	21.57	-1	-666.67	0	0
08/14	157.5	+5.5	+3.62	73	1,145.35	10	13.64	156.05	13.62	157.25	13.73	+1.2	+1,200	0	0
08/13	152	+2.5	+1.67	58	871.56	7	12.13	105.3	12.08	105.8	12.14	+0.5	+714.29	0	0
08/12	149.5	-3.5	-2.29	105	1,593.37	39	37.29	599.5	37.62	591.6	37.13	-7.9	-2,025.64	0	0
08/09	153	+12	+8.51	212	3,190.86	84	39.7	1,256.55	39.38	1,265.55	39.66	+9	+1,071.43	0	0
08/08	141	-6	-4.08	124	1,780.59	51	41.17	735.1	41.28	734.8	41.27	-0.3	-58.82	0	0
08/07	147	+13	+9.7	170	2,400.51	61	35.94	859.7	35.81	864.95	36.03	+5.25	+860.66	0	0
08/06	134	+12	+9.84	171	2,191.15	37	21.63	459.25	20.96	471.3	21.51	+12.05	+3,256.76	0	0
08/05	122	-13.5	-9.96	149	1,827.61	15	10.07	184.9	10.12	183.85	10.06	-1.05	-700	0	0
08/02	135.5	-11.5	-7.82	198	2,808.81	62	31.37	901.8	32.11	891.2	31.73	-10.6	-1,709.68	0	0
08/01	147	+3.5	+2.44	191	2,798.71	72	37.73	1,056.6	37.75	1,055.65	37.72	-0.95	-131.94	0	0
07/31	143.5	+0	+0	122	1,717.15	37	30.36	522.55	30.43	524.9	30.57	+2.35	+635.14	0	0
07/30	143.5	+9.5	+7.09	353	4,987.76	153	43.39	2,142.3	42.95	2,171.45	43.54	+29.15	+1,905.23	1	0.28
07/29	134	+4.5	+3.47	145	1,913.34	36	24.9	475.35	24.84	479.55	25.06	+4.2	+1,166.67	0	0
07/26	129.5	-2.5	-1.89	94	1,221.03	24	25.49	310.05	25.39	313.5	25.68	+3.45	+1,437.5	0	0
07/23	132	+1.5	+1.15	185	2,458.77	71	38.31	947.45	38.53	934.1	37.99	-13.35	-1,880.28	0	0
07/22	130.5	+7	+5.67	158	2,002.96	54	34.26	681.5	34.02	691.65	34.53	+10.15	+1,879.63	0	0
07/19	123.5	-2.5	-1.98	132	1,618.97	32	24.3	392.3	24.23	394.3	24.36	+2	+625	0	0
07/18	126	-1.5	-1.18	30	387.64	4	13.15	50.8	13.11	50.75	13.09	-0.05	-125	0	0
07/17	127.5	+0.5	+0.39	170	2,136.44	44	25.83	552.4	25.86	550.75	25.78	-1.65	-375	0	0
07/16	127	-2.5	-1.93	191	2,600.52	11	5.75	142.35	5.47	140.3	5.4	-2.05	-1,863.64	0	0
07/15	129.5	-2.5	-1.89	68	890.4	16	23.63	213.6	23.99	211.4	23.74	-2.2	-1,375	0	0
07/12	132	+0	+0	33	436.89	1	3.02	13.05	2.99	13.2	3.02	+0.15	+1,500	0	0
07/11	132	-0.5	-0.38	63	826.99	15	23.93	198.6	24.01	198.15	23.96	-0.45	-300	0	0
07/10	132.5	+5.5	+4.33	172	2,238.94	32	18.57	420.05	18.76	420.1	18.76	+0.05	+15.62	0	0
07/09	127	+0.5	+0.4	87	1,103.6	20	22.89	254.3	23.04	253.5	22.97	-0.8	-400
07/08	126.5	-1	-0.78	103	1,304.56	23	22.28	292.7	22.44	291.75	22.36	-0.95	-413.04
07/05	127.5	+4	+3.24	191	2,431.28	54	28.33	687.15	28.26	691.9	28.46	+4.75	+879.63
07/04	123.5	+11	+9.78	491	5,947.7	55	11.2	656.6	11.04	674.7	11.34	+18.1	+3,290.91
07/03	112.5	+5.5	+5.14	140	1,531.18	7	5.02	76.55	5	76.8	5.02	+0.25	+357.14
07/02	107	-1.5	-1.38	132	1,435.08	27	20.52	296.05	20.63	292.05	20.35	-4	-1,481.48
07/01	108.5	+6.5	+6.37	213	2,255.69	20	9.4	210.55	9.33	212.4	9.42	+1.85	+925
06/28	102	+0.5	+0.49	79	801.95	7	8.91	71.45	8.91	71.7	8.94	+0.25	+357.14
06/27	101.5	+0.5	+0.5	51	511	12	23.72	121.25	23.73	121.35	23.75	+0.1	+83.33
06/26	101	+0	+0	162	1,652.02	30	18.52	306.3	18.54	305.75	18.51	-0.55	-183.33

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來