1225
32.25
TWD+0.15 (0.47%)
2026.03.04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(2026/03/03) 當沖狀況。整體成交張數為481張，佔整體市場成交張數的35.27%。當日現股當沖之總損益為+13.77萬元、每張平均損益則為+286元。
開盤價
32.45
收盤價
32.25
當日範圍
31.8 - 32.75
成交張數
633
開盤價(昨)
32.8
收盤價(昨)
32.1
昨日範圍
31.3 - 34.2
成交張數(昨)
1,364
成交金額
2048.16萬
成交金額(昨)
4467.84萬
52週範圍
27.9 - 67.5
發行股數
2億
市值
78億
現股當沖－歷史逐日資訊
開盤價
32.45
收盤價
32.25
成交張數
633
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(%) | ||||||
| 2026/03/03 | 32.1 | -0.5 | -1.53 | 1,364 | 4,467.42 | 481 | 35.27 | 1,572.23 | 35.19 | 1,586.01 | 35.5 | +13.77 | +286.28 | 1 | 0.07 |
| 2026/03/02 | 32.6 | +2.9 | +9.76 | 1,713 | 5,462.93 | 478 | 27.91 | 1,508.1 | 27.61 | 1,525.38 | 27.92 | +17.29 | +361.61 | 0 | 0 |
| 2026/02/26 | 29.7 | +0.3 | +1.02 | 339 | 998.77 | 18 | 5.31 | 53.08 | 5.31 | 53.3 | 5.34 | +0.23 | +127.78 | 0 | 0 |
| 2026/02/25 | 29.4 | +0.25 | +0.86 | 161 | 471.43 | 18 | 11.16 | 52.6 | 11.16 | 52.7 | 11.18 | +0.09 | +50 | 0 | 0 |
| 2026/02/24 | 29.15 | +0.15 | +0.52 | 104 | 301.64 | 10 | 9.63 | 29.01 | 9.62 | 29.13 | 9.66 | +0.12 | +120 | 0 | 0 |
| 2026/02/23 | 29 | +0.15 | +0.52 | 387 | 1,121.47 | 61 | 15.77 | 176.88 | 15.77 | 176.91 | 15.78 | +0.04 | +5.74 | 0 | 0 |
| 2026/02/11 | 28.85 | +0.15 | +0.52 | 103 | 296.73 | 21 | 20.38 | 60.23 | 20.3 | 60.55 | 20.4 | +0.31 | +147.62 | 0 | 0 |
| 2026/02/10 | 28.7 | +0.3 | +1.06 | 193 | 554.24 | 10 | 5.19 | 28.62 | 5.16 | 28.73 | 5.18 | +0.1 | +105 | 0 | 0 |
| 2026/02/09 | 28.4 | +0.2 | +0.71 | 279 | 791.21 | 5 | 1.8 | 14.13 | 1.79 | 14.21 | 1.8 | +0.07 | +150 | 0 | 0 |
| 2026/02/06 | 28.2 | -0.15 | -0.53 | 66 | 184.97 | 7 | 10.64 | 19.63 | 10.61 | 19.78 | 10.69 | +0.15 | +214.29 | 0 | 0 |
| 2026/02/05 | 28.35 | -0.4 | -1.39 | 177 | 501.72 | 26 | 14.68 | 73.53 | 14.65 | 74.02 | 14.75 | +0.49 | +188.46 | 0 | 0 |
| 2026/02/04 | 28.75 | +0.55 | +1.95 | 238 | 674.94 | 18 | 7.56 | 51.45 | 7.62 | 51.38 | 7.61 | -0.07 | -41.67 | 0 | 0 |
| 2026/02/03 | 28.2 | +0.25 | +0.89 | 95 | 266 | 10 | 10.56 | 28 | 10.53 | 28.18 | 10.6 | +0.18 | +185 | 0 | 0 |
| 2026/02/02 | 27.95 | -0.4 | -1.41 | 223 | 626.17 | 7 | 3.14 | 19.62 | 3.13 | 19.61 | 3.13 | -0.01 | -14.29 | 0 | 0 |
| 2026/01/30 | 28.35 | -0.05 | -0.18 | 122 | 344.41 | 21 | 17.17 | 59.02 | 17.14 | 59.48 | 17.27 | +0.46 | +219.05 | 0 | 0 |
| 2026/01/29 | 28.4 | -0.25 | -0.87 | 217 | 616.54 | 17 | 7.82 | 48.2 | 7.82 | 48.34 | 7.84 | +0.14 | +85.29 | 0 | 0 |
| 2026/01/28 | 28.65 | +0.1 | +0.35 | 63 | 180.34 | 3 | 4.75 | 8.59 | 4.76 | 8.56 | 4.75 | -0.03 | -83.33 | 0 | 0 |
| 2026/01/27 | 28.55 | -0.2 | -0.7 | 106 | 302.67 | 1 | 0.95 | 2.85 | 0.94 | 2.86 | 0.94 | +0.01 | +50 | 0 | 0 |
| 2026/01/26 | 28.75 | +0.3 | +1.05 | 177 | 506.91 | 4 | 2.26 | 11.44 | 2.26 | 11.47 | 2.26 | +0.03 | +75 | 0 | 0 |
| 2026/01/23 | 28.45 | -0.15 | -0.52 | 97 | 277.51 | 6 | 6.16 | 17.12 | 6.17 | 17.15 | 6.18 | +0.03 | +50 | 0 | 0 |
| 2026/01/22 | 28.6 | -0.15 | -0.52 | 95 | 273.69 | 14 | 14.67 | 39.99 | 14.61 | 40.2 | 14.69 | +0.21 | +153.57 | 0 | 0 |
| 2026/01/21 | 28.75 | +0.6 | +2.13 | 194 | 549.94 | 23 | 11.87 | 64.78 | 11.78 | 65.49 | 11.91 | +0.71 | +308.7 | 0 | 0 |
| 2026/01/20 | 28.15 | -0.15 | -0.53 | 70 | 198.58 | 5 | 7.1 | 14.1 | 7.1 | 14.11 | 7.11 | +0.01 | +30 | 0 | 0 |
| 2026/01/19 | 28.3 | -0.25 | -0.88 | 292 | 831.03 | 23 | 7.87 | 65.25 | 7.85 | 65.66 | 7.9 | +0.41 | +180.43 | 0 | 0 |
| 2026/01/16 | 28.55 | -0.1 | -0.35 | 182 | 522.6 | 36 | 19.78 | 103.5 | 19.81 | 103.23 | 19.75 | -0.27 | -75 | 0 | 0 |
| 2026/01/15 | 28.65 | +0.3 | +1.06 | 106 | 301.18 | 11 | 10.39 | 31.26 | 10.38 | 31.27 | 10.38 | +0.01 | +4.55 | 0 | 0 |
| 2026/01/14 | 28.35 | +0.15 | +0.53 | 125 | 352.14 | 9 | 7.22 | 25.41 | 7.22 | 25.52 | 7.25 | +0.1 | +116.67 | 0 | 0 |
| 2026/01/13 | 28.2 | -0.05 | -0.18 | 89 | 250.63 | 7 | 7.86 | 19.66 | 7.84 | 19.79 | 7.89 | +0.13 | +185.71 | 0 | 0 |
| 2026/01/12 | 28.25 | +0.35 | +1.25 | 110 | 309.17 | 9 | 8.16 | 25.14 | 8.13 | 25.31 | 8.19 | +0.17 | +194.44 | 0 | 0 |
| 2026/01/09 | 27.9 | -0.4 | -1.41 | 113 | 316.98 | 6 | 5.3 | 16.79 | 5.3 | 16.82 | 5.31 | +0.04 | +58.33 | 0 | 0 |
| 2026/01/08 | 28.3 | +0.25 | +0.89 | 68 | 190.9 | 6 | 8.87 | 16.96 | 8.89 | 16.91 | 8.86 | -0.06 | -100 | 0 | 0 |
| 2026/01/07 | 28.05 | +0 | +0 | 123 | 345.39 | 2 | 1.63 | 5.63 | 1.63 | 5.61 | 1.62 | -0.02 | -100 | 0 | 0 |
| 2026/01/06 | 28.05 | -0.35 | -1.23 | 358 | 1,002.17 | 51 | 14.26 | 143.21 | 14.29 | 142.93 | 14.26 | -0.28 | -54.9 | 0 | 0 |
| 2026/01/05 | 28.4 | -0.15 | -0.53 | 186 | 526.32 | 8 | 4.3 | 22.68 | 4.31 | 22.68 | 4.31 | -0.01 | -6.25 | 0 | 0 |
| 2026/01/02 | 28.55 | +0.05 | +0.18 | 111 | 318.5 | 2 | 1.79 | 5.7 | 1.79 | 5.75 | 1.8 | +0.04 | +225 | 0 | 0 |
| 2025/12/31 | 28.5 | -0.5 | -1.72 | 456 | 1,304.57 | 33 | 7.24 | 94.8 | 7.27 | 95.02 | 7.28 | +0.21 | +65.15 | 0 | 0 |
| 2025/12/30 | 29 | -0.3 | -1.02 | 102 | 295.95 | 7 | 6.88 | 20.36 | 6.88 | 20.43 | 6.9 | +0.06 | +85.71 | 0 | 0 |
| 2025/12/29 | 29.3 | +0 | +0 | 680 | 1,985.81 | 28 | 4.12 | 81.74 | 4.12 | 82.06 | 4.13 | +0.33 | +116.07 | 0 | 0 |
| 2025/12/26 | 29.3 | -0.05 | -0.17 | 49 | 142.75 | 2 | 4.1 | 5.86 | 4.1 | 5.85 | 4.1 | -0.01 | -25 | 0 | 0 |
| 2025/12/19 | 29.5 | -0.05 | -0.17 | 45 | 132.47 | 3 | 6.69 | 8.88 | 6.7 | 8.86 | 6.68 | -0.03 | -83.33 | 0 | 0 |
| 2025/12/18 | 29.55 | +0.05 | +0.17 | 49 | 145.21 | 5 | 10.16 | 14.74 | 10.15 | 14.76 | 10.16 | +0.01 | +30 | 0 | 0 |
| 2025/12/17 | 29.5 | -0.15 | -0.51 | 131 | 389.27 | 15 | 11.42 | 44.3 | 11.38 | 44.62 | 11.46 | +0.32 | +210 | 0 | 0 |
| 2025/12/16 | 29.65 | -0.45 | -1.5 | 295 | 880.31 | 22 | 7.45 | 65.61 | 7.45 | 66.14 | 7.51 | +0.53 | +240.91 | 0 | 0 |
| 2025/12/15 | 30.1 | +0.05 | +0.17 | 33 | 98.81 | 1 | 3.04 | 3 | 3.04 | 3 | 3.04 | +0.01 | +50 | 0 | 0 |
| 2025/11/26 | 30.9 | +0.1 | +0.32 | 134 | 414.17 | 9 | 6.68 | 27.64 | 6.67 | 27.8 | 6.71 | +0.17 | +183.33 | 0 | 0 |
| 2025/11/25 | 30.8 | +0.3 | +0.98 | 31 | 96.49 | 2 | 6.37 | 6.13 | 6.35 | 6.17 | 6.39 | +0.04 | +200 | 0 | 0 |
| 2025/11/24 | 30.5 | +0.05 | +0.16 | 32 | 98.2 | 4 | 12.44 | 12.21 | 12.44 | 12.22 | 12.44 | +0.01 | +12.5 | 0 | 0 |
| 2025/11/21 | 30.45 | -0.25 | -0.81 | 82 | 249.78 | 8 | 9.77 | 24.41 | 9.77 | 24.42 | 9.78 | +0.01 | +12.5 | 0 | 0 |
| 2025/11/20 | 30.7 | +0.45 | +1.49 | 151 | 463.96 | 11 | 7.28 | 33.76 | 7.28 | 33.8 | 7.28 | +0.04 | +31.82 | 0 | 0 |
| 2025/11/19 | 30.25 | +0.3 | +1 | 136 | 410.24 | 30 | 22.11 | 90.67 | 22.1 | 90.78 | 22.13 | +0.1 | +35 | 0 | 0 |
| 2025/11/18 | 29.95 | -0.45 | -1.48 | 164 | 494.93 | 44 | 26.9 | 134.09 | 27.09 | 133.38 | 26.95 | -0.71 | -162.5 | 0 | 0 |
| 2025/11/17 | 30.4 | -0.5 | -1.62 | 206 | 631.5 | 8 | 3.88 | 24.48 | 3.88 | 24.59 | 3.89 | +0.12 | +143.75 | 0 | 0 |
| 2025/11/14 | 30.9 | -0.15 | -0.48 | 135 | 417.61 | 11 | 8.17 | 34.15 | 8.18 | 34.07 | 8.16 | -0.07 | -68.18 | 0 | 0 |
| 2025/11/13 | 31.05 | +0.25 | +0.81 | 249 | 773.01 | 41 | 16.49 | 127.31 | 16.47 | 127.6 | 16.51 | +0.28 | +69.51 | 0 | 0 |
| 2025/11/12 | 30.8 | +0.55 | +1.82 | 115 | 353.4 | 21 | 18.22 | 64.21 | 18.17 | 64.52 | 18.26 | +0.31 | +147.62 | 0 | 0 |
| 2025/11/11 | 30.25 | -0.05 | -0.17 | 98 | 297.2 | 11 | 11.28 | 33.42 | 11.25 | 33.59 | 11.3 | +0.16 | +145.45 | 0 | 0 |
| 2025/11/10 | 30.3 | -0.75 | -2.42 | 298 | 910.5 | 110 | 36.92 | 338.93 | 37.22 | 338.7 | 37.2 | -0.23 | -20.45 | 0 | 0 |
| 2025/11/07 | 31.05 | +0.35 | +1.14 | 232 | 717.58 | 20 | 8.62 | 61.77 | 8.61 | 61.78 | 8.61 | +0.01 | +2.5 | 0 | 0 |
| 2025/11/06 | 30.7 | +0.45 | +1.49 | 216 | 664.96 | 42 | 19.41 | 128.92 | 19.39 | 129.06 | 19.41 | +0.14 | +34.52 | 0 | 0 |
| 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 |
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。
