1225
29.65
TWD-1.05 (-3.42%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為4,760張，佔整體市場成交張數的39.92%。當日現股當沖之總損益為+97.72萬元、每張平均損益則為+205元。
開盤價
28.85
收盤價
29.65
當日範圍
27.85 - 31.3
成交張數
11,923
開盤價(昨)
30.7
收盤價(昨)
30.7
昨日範圍
30.7 - 30.7
成交張數(昨)
754
成交金額
3.47億
成交金額(昨)
2314.76萬
52週範圍
29.65 - 179.5
發行股數
2億
市值
68億
現股當沖－歷史逐日資訊
開盤價
28.85
收盤價
29.65
成交張數
11,923
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(%) | ||||||
| 2025/04/02 | 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 | 0 | 0 |
| 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 | 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.09 |
| 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 | 0 | 0 |
| 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 | 5 | 0.14 |
| 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 | 1 | 0.09 |
| 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 | 1 | 0.03 |
| 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 | 6 | 0.13 |
| 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 | 2 | 0.04 |
| 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 | 1 | 0.04 |
| 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 | 1 | 0.22 |
| 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 | 1 | 0.33 |
| 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 | 2 | 0.37 |
| 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 | 0 | 0 |
| 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 | 1 | 0.07 |
| 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 | 1 | 0.13 |
| 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 | 1 | 0.22 |
| 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 | 2 | 0.16 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.03 |
| 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 | 1 | 0.1 |
| 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 | 2 | 0.05 |
| 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 | 0 | 0 |
| 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 | 0 | 0 |
| 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 | 1 | 0.15 |
| 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 | 0 | 0 |
| 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 | 2 | 0.24 |
| 2025/02/10 | 48.15 | +0.35 | +0.73 | 573 | 2,738.92 | 202 | 35.27 | 962.69 | 35.15 | 965.87 | 35.26 | +3.18 | +157.43 | 1 | 0.17 |
| 2025/02/07 | 47.8 | +0.05 | +0.1 | 339 | 1,621.33 | 127 | 37.41 | 605.34 | 37.34 | 606.08 | 37.38 | +0.73 | +57.87 | 1 | 0.29 |
| 2025/02/06 | 47.75 | -0.3 | -0.62 | 804 | 3,858.22 | 315 | 39.2 | 1,510.76 | 39.16 | 1,512.54 | 39.2 | +1.77 | +56.35 | 2 | 0.25 |
| 2025/02/05 | 48.05 | +0.75 | +1.59 | 936 | 4,440.96 | 416 | 44.47 | 1,968.62 | 44.33 | 1,971.26 | 44.39 | +2.63 | +63.22 | 2 | 0.21 |
| 2025/02/04 | 47.3 | +0.15 | +0.32 | 793 | 3,738.29 | 376 | 47.43 | 1,774.52 | 47.47 | 1,779.32 | 47.6 | +4.8 | +127.66 | 0 | 0 |
| 2025/02/03 | 47.15 | +1.15 | +2.5 | 879 | 4,059.24 | 397 | 45.17 | 1,831.97 | 45.13 | 1,838.36 | 45.29 | +6.38 | +160.83 | 0 | 0 |
| 2025/01/22 | 46 | +0.25 | +0.55 | 5,624 | 24,201.86 | 698 | 12.41 | 3,231.82 | 13.35 | 3,241.74 | 13.39 | +9.93 | +142.26 | 0 | 0 |
| 2025/01/21 | 45.75 | -3.5 | -7.11 | 2,761 | 13,068.56 | 1,145 | 41.47 | 5,427.44 | 41.53 | 5,488.1 | 41.99 | +60.66 | +529.83 | 0 | 0 |
| 2025/01/20 | 49.25 | +3.75 | +8.24 | 1,771 | 8,482.59 | 795 | 44.89 | 3,760.07 | 44.33 | 3,803.1 | 44.83 | +43.03 | +541.26 | 3 | 0.17 |
| 2025/01/17 | 45.5 | -1 | -2.15 | 884 | 4,069.62 | 377 | 42.65 | 1,735.49 | 42.65 | 1,743.61 | 42.84 | +8.11 | +215.12 | 1 | 0.11 |
| 2025/01/16 | 46.5 | -1.05 | -2.21 | 1,896 | 8,995.89 | 973 | 51.31 | 4,626.9 | 51.43 | 4,621.29 | 51.37 | -5.61 | -57.61 | 3 | 0.16 |
| 2025/01/15 | 47.55 | -0.85 | -1.76 | 2,835 | 13,701.62 | 1,581 | 55.76 | 7,643.98 | 55.79 | 7,654.08 | 55.86 | +10.11 | +63.92 | 1 | 0.04 |
| 2025/01/14 | 48.4 | +3.6 | +8.04 | 2,472 | 11,769.33 | 1,373 | 55.53 | 6,501.03 | 55.24 | 6,516.21 | 55.37 | +15.18 | +110.56 | 5 | 0.2 |
| 2025/01/13 | 44.8 | -2 | -4.27 | 2,033 | 9,100.15 | 957 | 47.08 | 4,281.31 | 47.05 | 4,301.27 | 47.27 | +19.95 | +208.46 | 1 | 0.05 |
| 2025/01/10 | 46.8 | +3.8 | +8.84 | 2,926 | 13,477.26 | 1,378 | 47.1 | 6,331.19 | 46.98 | 6,319.19 | 46.89 | -11.99 | -87.05 | 5 | 0.17 |
| 2025/01/09 | 43 | +1.3 | +3.12 | 1,744 | 7,633.19 | 730 | 41.86 | 3,194.07 | 41.84 | 3,209.36 | 42.04 | +15.29 | +209.45 | 4 | 0.23 |
| 2025/01/08 | 41.7 | +0.4 | +0.97 | 703 | 2,919.21 | 316 | 44.95 | 1,313.56 | 45 | 1,313.88 | 45.01 | +0.33 | +10.44 | 0 | 0 |
| 2025/01/07 | 41.3 | -1.95 | -4.51 | 1,774 | 7,532.84 | 840 | 47.34 | 3,576.7 | 47.48 | 3,575.8 | 47.47 | -0.9 | -10.65 | 0 | 0 |
| 2025/01/06 | 43.25 | +3.75 | +9.49 | 2,470 | 10,397.75 | 1,029 | 41.66 | 4,306.45 | 41.42 | 4,329.43 | 41.64 | +22.98 | +223.32 | 3 | 0.12 |
| 2025/01/03 | 39.5 | -2.4 | -5.73 | 5,472 | 22,923.79 | 2,387 | 43.62 | 10,024.07 | 43.73 | 10,166.31 | 44.35 | +142.24 | +595.89 | 6 | 0.11 |
| 2025/01/02 | 41.9 | +0.95 | +2.32 | 2,841 | 11,844 | 1,436 | 50.54 | 5,961.03 | 50.33 | 6,003.85 | 50.69 | +42.81 | +298.15 | 6 | 0.21 |
| 2024/12/31 | 40.95 | -4.55 | -10 | 2,105 | 8,904.29 | 211 | 10.02 | 897.37 | 10.08 | 902.58 | 10.14 | +5.21 | +247.16 | 1 | 0.05 |
| 2024/12/30 | 45.5 | +0.9 | +2.02 | 5,175 | 23,531.59 | 96 | 1.86 | 432.53 | 1.84 | 432.32 | 1.84 | -0.21 | -21.88 | 0 | 0 |
| 2024/12/27 | 44.6 | -1.65 | -3.57 | 605 | 2,754.16 | 183 | 30.24 | 834.48 | 30.3 | 836.57 | 30.37 | +2.08 | +113.93 | 0 | 0 |
| 2024/12/26 | 46.25 | +0.6 | +1.31 | 764 | 3,544.29 | 360 | 47.12 | 1,668.91 | 47.09 | 1,672.05 | 47.18 | +3.13 | +87.08 | 0 | 0 |
| 2024/12/25 | 45.65 | +1 | +2.24 | 954 | 4,321.4 | 551 | 57.76 | 2,495.08 | 57.74 | 2,493.07 | 57.69 | -2 | -36.39 | 0 | 0 |
| 2024/12/24 | 44.65 | -0.75 | -1.65 | 4,033 | 17,335.82 | 2,495 | 61.86 | 10,619.67 | 61.26 | 10,884.36 | 62.79 | +264.7 | +1,060.92 | 0 | 0 |
| 2024/12/23 | 45.4 | -5 | -9.92 | 4,411 | 21,000.98 | 1,825 | 41.37 | 8,838.93 | 42.09 | 8,840.53 | 42.1 | +1.6 | +8.77 | 0 | 0 |
| 2024/12/20 | 50.4 | -5.5 | -9.84 | 1,370 | 7,175.91 | 374 | 27.3 | 1,992.51 | 27.77 | 2,019.12 | 28.14 | +26.61 | +711.5 | 0 | 0 |
| 2024/12/19 | 55.9 | -4.1 | -6.83 | 4,288 | 23,980.64 | 99 | 2.31 | 559.09 | 2.33 | 560.52 | 2.34 | +1.43 | +144.44 | 0 | 0 |
| 2024/12/18 | 60 | -1.4 | -2.28 | 167 | 1,009.82 | 39 | 23.3 | 235.7 | 23.34 | 237.66 | 23.53 | +1.96 | +502.56 | 0 | 0 |
| 2024/12/17 | 61.4 | +1.3 | +2.16 | 175 | 1,068.19 | 31 | 17.72 | 187.75 | 17.58 | 189.2 | 17.71 | +1.45 | +467.74 | 0 | 0 |
| 2024/12/16 | 60.1 | -0.6 | -0.99 | 199 | 1,198.69 | 38 | 19.12 | 230.31 | 19.21 | 229.87 | 19.18 | -0.44 | -115.79 | 0 | 0 |
| 2024/12/13 | 60.7 | -1.7 | -2.72 | 359 | 2,207.41 | 120 | 33.46 | 740.9 | 33.56 | 743.17 | 33.67 | +2.27 | +189.17 | 2 | 0.56 |
| 2024/12/12 | 62.4 | -4.6 | -6.87 | 591 | 3,800.63 | 111 | 18.78 | 716.62 | 18.86 | 718.3 | 18.9 | +1.68 | +151.35 | 0 | 0 |
| 2024/12/11 | 67 | -2.1 | -3.04 | 113 | 765.61 | 32 | 28.2 | 216.6 | 28.29 | 216.66 | 28.3 | +0.06 | +18.75 | 0 | 0 |
| 2024/12/10 | 69.1 | -7.6 | -9.91 | 332 | 2,315.83 | 47 | 14.16 | 329.46 | 14.23 | 327.27 | 14.13 | -2.19 | -465.96 | 0 | 0 |
| 2024/12/09 | 76.7 | -1.3 | -1.67 | 150 | 1,151 | 4 | 2.67 | 30.89 | 2.68 | 30.82 | 2.68 | -0.07 | -175 | 0 | 0 |
| 2024/12/06 | 78 | -0.3 | -0.38 | 239 | 1,861.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 78.3 | -1.7 | -2.13 | 22 | 170.85 | 3 | 13.76 | 23.52 | 13.77 | 23.22 | 13.59 | -0.3 | -1,000 | 0 | 0 |
| 2024/12/04 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 80 | +0.6 | +0.76 | 22 | 178.1 | 5 | 22.4 | 39.78 | 22.34 | 39.79 | 22.34 | +0.01 | +20 | 0 | 0 |
| 2024/12/02 | 79.4 | -0.5 | -0.63 | 41 | 321.59 | 13 | 31.98 | 102.87 | 31.99 | 102.79 | 31.96 | -0.08 | -61.54 | 0 | 0 |
| 2024/11/29 | 79.9 | -0.4 | -0.5 | 21 | 164.56 | 3 | 14.51 | 23.52 | 14.29 | 23.22 | 14.11 | -0.3 | -1,000 | 0 | 0 |
| 2024/11/28 | 80.3 | +1.8 | +2.29 | 182 | 1,480.89 | 120 | 65.91 | 978.38 | 66.07 | 976.31 | 65.93 | -2.07 | -172.5 | 0 | 0 |
| 2024/11/27 | 78.5 | -1.6 | -2 | 40 | 318.29 | 11 | 27.45 | 87.16 | 27.38 | 87.67 | 27.54 | +0.51 | +463.64 | 0 | 0 |
| 2024/11/26 | 80.1 | -1.8 | -2.2 | 84 | 678.91 | 43 | 51.16 | 347.16 | 51.13 | 347.28 | 51.15 | +0.12 | +27.91 | 0 | 0 |
| 2024/11/25 | 81.9 | +3.7 | +4.73 | 211 | 1,744.93 | 87 | 41.17 | 715.77 | 41.02 | 718.41 | 41.17 | +2.64 | +303.45 | 0 | 0 |
| 2024/11/22 | 78.2 | -2.3 | -2.86 | 68 | 538.31 | 15 | 22.21 | 119.84 | 22.26 | 120.25 | 22.34 | +0.41 | +273.33 | 0 | 0 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 79.2 | +3.2 | +4.21 | 46 | 367.75 | 12 | 25.83 | 94.08 | 25.58 | 94.79 | 25.78 | +0.71 | +591.67 | -- | -- |
| 2024/11/18 | 76 | -4.1 | -5.12 | 100 | 774.31 | 36 | 35.94 | 277.28 | 35.81 | 277.41 | 35.83 | +0.13 | +36.11 | -- | -- |
| 2024/11/15 | 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 | -- | -- |
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。
