1225
31.05
TWD+0.05 (0.16%)
2025.08.28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(2025/08/27) 當沖狀況。整體成交張數為57張，佔整體市場成交張數的18.75%。當日現股當沖之總損益為-5,950元、每張平均損益則為-104元。
開盤價
31
收盤價
31.05
當日範圍
30.85 - 31.35
成交張數
128
開盤價(昨)
31.45
收盤價(昨)
31
昨日範圍
30.95 - 32.35
成交張數(昨)
304
成交金額
397.79萬
成交金額(昨)
957.27萬
52週範圍
29.65 - 179.5
發行股數
2億
市值
71億
現股當沖－歷史逐日資訊
開盤價
31
收盤價
31.05
成交張數
128
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(%) | ||||||
| 2025/09/04 | 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 |
| 2025/06/26 | 36 | -3.3 | -8.4 | 1,918 | 7,143.1 | 576 | 30.03 | 2,158.44 | 30.22 | 2,135.35 | 29.89 | -23.09 | -400.87 | 1 | 0.05 |
| 2025/06/25 | 39.3 | +3.45 | +9.62 | 4,243 | 16,517.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 5 | 0.12 |
| 2025/06/24 | 35.85 | +3.25 | +9.97 | 135 | 483.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 32.6 | -1.5 | -4.4 | 261 | 850.51 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 29.65 | -1.05 | -3.42 | 11,923 | 34,655.19 | 4,760 | 39.92 | 13,865.3 | 40.01 | 13,963.01 | 40.29 | +97.72 | +205.29 | -- | -- |
| 2025/04/01 | 30.7 | -3.4 | -9.97 | 754 | 2,314.57 | 72 | 9.55 | 221.04 | 9.55 | 221.04 | 9.55 | +0 | +0 | -- | -- |
| 2025/03/31 | 34.1 | -1.6 | -4.48 | 865 | 2,972.39 | 238 | 27.52 | 818.42 | 27.53 | 819.11 | 27.56 | +0.69 | +28.99 | -- | -- |
| 2025/03/28 | 35.7 | -1 | -2.72 | 916 | 3,293.13 | 251 | 27.4 | 900.41 | 27.34 | 905.85 | 27.51 | +5.43 | +216.53 | -- | -- |
| 2025/03/27 | 36.7 | -0.35 | -0.94 | 304 | 1,119.57 | 101 | 33.23 | 371.98 | 33.22 | 372.18 | 33.24 | +0.2 | +20.3 | -- | -- |
| 2025/03/26 | 37.05 | +0.3 | +0.82 | 422 | 1,570.34 | 212 | 50.22 | 788.72 | 50.23 | 788.86 | 50.24 | +0.14 | +6.84 | -- | -- |
| 2025/03/25 | 36.75 | -0.55 | -1.47 | 748 | 2,772.28 | 209 | 27.94 | 774.82 | 27.95 | 775.58 | 27.98 | +0.77 | +36.6 | -- | -- |
| 2025/03/24 | 37.3 | -1.25 | -3.24 | 1,067 | 4,045.92 | 296 | 27.74 | 1,126.2 | 27.84 | 1,119.53 | 27.67 | -6.67 | -225.34 | -- | -- |
| 2025/03/21 | 38.55 | +0.9 | +2.39 | 1,074 | 4,111.66 | 428 | 39.86 | 1,631.86 | 39.69 | 1,640.14 | 39.89 | +8.29 | +193.69 | -- | -- |
| 2025/03/20 | 37.65 | +0.6 | +1.62 | 2,798 | 10,427.32 | 839 | 29.99 | 3,119.8 | 29.92 | 3,139.26 | 30.11 | +19.46 | +231.94 | -- | -- |
| 2025/03/19 | 37.05 | -1.65 | -4.26 | 3,687 | 13,907.31 | 1,171 | 31.76 | 4,428.41 | 31.84 | 4,414.34 | 31.74 | -14.07 | -120.2 | -- | -- |
| 2025/03/18 | 38.7 | +0.05 | +0.13 | 1,057 | 4,101.82 | 342 | 32.34 | 1,325.64 | 32.32 | 1,329.83 | 32.42 | +4.18 | +122.22 | -- | -- |
| 2025/03/17 | 38.65 | +0 | +0 | 2,979 | 11,481.79 | 1,328 | 44.58 | 5,100.14 | 44.42 | 5,131.54 | 44.69 | +31.4 | +236.45 | -- | -- |
| 2025/03/14 | 38.65 | +0 | +0 | 4,618 | 17,816.65 | 2,205 | 47.75 | 8,461.83 | 47.49 | 8,528.99 | 47.87 | +67.16 | +304.56 | -- | -- |
| 2025/03/13 | 38.65 | -2.25 | -5.5 | 4,886 | 19,935.42 | 2,016 | 41.26 | 8,198.11 | 41.12 | 8,363.38 | 41.95 | +165.26 | +819.77 | -- | -- |
| 2025/03/12 | 40.9 | -4.5 | -9.91 | 2,304 | 9,795.13 | 416 | 18.05 | 1,773.1 | 18.1 | 1,784.08 | 18.21 | +10.97 | +263.82 | -- | -- |
| 2025/03/11 | 45.4 | +0.55 | +1.23 | 461 | 2,043.29 | 270 | 58.63 | 1,200.38 | 58.75 | 1,195.56 | 58.51 | -4.83 | -178.7 | -- | -- |
| 2025/03/10 | 44.85 | +0.85 | +1.93 | 307 | 1,378.71 | 85 | 27.65 | 380.08 | 27.57 | 381.73 | 27.69 | +1.65 | +193.53 | -- | -- |
| 2025/03/07 | 44 | -0.35 | -0.79 | 543 | 2,397.49 | 238 | 43.8 | 1,049.64 | 43.78 | 1,050.21 | 43.8 | +0.57 | +23.95 | -- | -- |
| 2025/03/06 | 44.35 | +0.95 | +2.19 | 867 | 3,859.05 | 444 | 51.19 | 1,977.18 | 51.23 | 1,976.07 | 51.21 | -1.11 | -25.11 | -- | -- |
| 2025/03/05 | 43.4 | -1.7 | -3.77 | 1,423 | 6,369.82 | 478 | 33.58 | 2,124.01 | 33.34 | 2,159.86 | 33.91 | +35.85 | +750 | -- | -- |
| 2025/03/04 | 45.1 | -0.35 | -0.77 | 780 | 3,457.69 | 352 | 45.12 | 1,554.38 | 44.95 | 1,566.67 | 45.31 | +12.29 | +349.01 | -- | -- |
| 2025/03/03 | 45.45 | -0.2 | -0.44 | 455 | 2,071.09 | 159 | 34.98 | 724.42 | 34.98 | 725.84 | 35.05 | +1.42 | +88.99 | -- | -- |
| 2025/02/27 | 45.65 | -1.95 | -4.1 | 1,255 | 5,813.94 | 341 | 27.18 | 1,575.9 | 27.11 | 1,584.15 | 27.25 | +8.25 | +241.94 | -- | -- |
| 2025/02/26 | 47.6 | -0.55 | -1.14 | 523 | 2,488.9 | 129 | 24.67 | 613.49 | 24.65 | 615.39 | 24.73 | +1.9 | +147.29 | -- | -- |
| 2025/02/25 | 48.15 | -1.1 | -2.23 | 595 | 2,883.57 | 118 | 19.82 | 571.77 | 19.83 | 572.89 | 19.87 | +1.12 | +94.92 | -- | -- |
| 2025/02/24 | 49.25 | -0.75 | -1.5 | 593 | 2,942.11 | 177 | 29.84 | 880.6 | 29.93 | 880.12 | 29.91 | -0.47 | -26.55 | -- | -- |
| 2025/02/21 | 50 | +1.05 | +2.15 | 1,326 | 6,558.95 | 678 | 51.15 | 3,351.55 | 51.1 | 3,353.55 | 51.13 | +1.99 | +29.35 | -- | -- |
| 2025/02/20 | 48.95 | -2.35 | -4.58 | 3,497 | 16,849.58 | 1,849 | 52.88 | 8,865.47 | 52.62 | 8,986.76 | 53.34 | +121.29 | +655.98 | -- | -- |
| 2025/02/19 | 51.3 | +0.7 | +1.38 | 1,040 | 5,329.83 | 465 | 44.73 | 2,381.08 | 44.67 | 2,383.8 | 44.73 | +2.72 | +58.49 | -- | -- |
| 2025/02/18 | 50.6 | +0.6 | +1.2 | 4,098 | 21,416.58 | 1,965 | 47.96 | 10,267.86 | 47.94 | 10,290.75 | 48.05 | +22.89 | +116.46 | -- | -- |
| 2025/02/17 | 50 | +1.75 | +3.63 | 1,604 | 8,091.58 | 794 | 49.5 | 3,999.68 | 49.43 | 4,023.6 | 49.73 | +23.93 | +301.32 | -- | -- |
| 2025/02/14 | 48.25 | -0.2 | -0.41 | 442 | 2,144.4 | 167 | 37.78 | 810.38 | 37.79 | 809.73 | 37.76 | -0.66 | -39.22 | -- | -- |
| 2025/02/13 | 48.45 | +1.2 | +2.54 | 648 | 3,122.77 | 173 | 26.68 | 832.43 | 26.66 | 832.9 | 26.67 | +0.47 | +27.46 | -- | -- |
| 2025/02/12 | 47.25 | -0.25 | -0.53 | 781 | 3,743.57 | 304 | 38.91 | 1,459.17 | 38.98 | 1,459.13 | 38.98 | -0.04 | -1.32 | -- | -- |
| 2025/02/11 | 47.5 | -0.65 | -1.35 | 841 | 4,043.23 | 383 | 45.52 | 1,844.79 | 45.63 | 1,841.55 | 45.55 | -3.25 | -84.73 | -- | -- |
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。
