1434
15.8
TWD-0.20 (-1.25%)
2025.08.28收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2025/08/27) 當沖狀況。整體成交張數為353張，佔整體市場成交張數的33.89%。當日現股當沖之總損益為-1,150元、每張平均損益則為-3元。
開盤價
16
收盤價
15.8
當日範圍
15.8 - 16
成交張數
1,351
開盤價(昨)
16.05
收盤價(昨)
16
昨日範圍
16 - 16.2
成交張數(昨)
1,042
成交金額
2145.45萬
成交金額(昨)
1676.55萬
52週範圍
14.9 - 21.45
發行股數
17億
市值
266億
現股當沖－歷史逐日資訊
開盤價
16
收盤價
15.8
成交張數
1,351
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 | 15.75 | +0.3 | +1.94 | 810 | 1,266.44 | 104 | 12.83 | 162.03 | 12.79 | 162.67 | 12.84 | +0.64 | +61.54 | 0 | 0 |
| 2025/09/03 | 15.45 | -0.15 | -0.96 | 722 | 1,118.75 | 71 | 9.83 | 109.92 | 9.83 | 110.14 | 9.85 | +0.23 | +31.69 | 0 | 0 |
| 2025/09/02 | 15.6 | +0 | +0 | 595 | 927.62 | 128 | 21.51 | 199.81 | 21.54 | 199.54 | 21.51 | -0.27 | -21.09 | 0 | 0 |
| 2025/09/01 | 15.6 | -0.15 | -0.95 | 961 | 1,500.95 | 216 | 22.47 | 336.99 | 22.45 | 338.1 | 22.53 | +1.1 | +51.16 | 0 | 0 |
| 2025/08/29 | 15.75 | -0.05 | -0.32 | 765 | 1,206.12 | 57 | 7.45 | 89.88 | 7.45 | 90.19 | 7.48 | +0.32 | +55.26 | 0 | 0 |
| 2025/08/28 | 15.8 | -0.2 | -1.25 | 1,351 | 2,144.86 | 200 | 14.81 | 317.63 | 14.81 | 318.14 | 14.83 | +0.51 | +25.5 | 0 | 0 |
| 2025/08/27 | 16 | +0 | +0 | 1,042 | 1,675.95 | 353 | 33.89 | 568.68 | 33.93 | 568.57 | 33.92 | -0.12 | -3.26 | 0 | 0 |
| 2025/08/26 | 16 | -0.15 | -0.93 | 2,085 | 3,351.7 | 460 | 22.06 | 738.91 | 22.05 | 740.35 | 22.09 | +1.44 | +31.2 | 0 | 0 |
| 2025/08/25 | 16.15 | +0.2 | +1.25 | 822 | 1,322.11 | 201 | 24.44 | 322.88 | 24.42 | 323.67 | 24.48 | +0.78 | +38.81 | 0 | 0 |
| 2025/08/22 | 15.95 | -0.1 | -0.62 | 1,064 | 1,707.8 | 434 | 40.8 | 697.42 | 40.84 | 697.69 | 40.85 | +0.27 | +6.11 | 0 | 0 |
| 2025/08/21 | 16.05 | +0.3 | +1.9 | 1,180 | 1,895.21 | 226 | 19.15 | 361.49 | 19.07 | 362.95 | 19.15 | +1.47 | +64.82 | 0 | 0 |
| 2025/08/20 | 15.75 | -0.2 | -1.25 | 1,265 | 2,002.58 | 337 | 26.64 | 533.34 | 26.63 | 534.27 | 26.68 | +0.93 | +27.6 | 0 | 0 |
| 2025/08/19 | 15.95 | -0.2 | -1.24 | 1,073 | 1,714.88 | 265 | 24.71 | 423.63 | 24.7 | 424.45 | 24.75 | +0.82 | +31.13 | 0 | 0 |
| 2025/08/18 | 16.15 | +0.15 | +0.94 | 1,064 | 1,709.24 | 272 | 25.56 | 436.27 | 25.52 | 436.71 | 25.55 | +0.45 | +16.36 | 0 | 0 |
| 2025/08/15 | 16 | -0.05 | -0.31 | 1,029 | 1,637.76 | 244 | 23.71 | 388.12 | 23.7 | 389.06 | 23.76 | +0.95 | +38.93 | 0 | 0 |
| 2025/08/14 | 16.05 | +0 | +0 | 1,337 | 2,158.36 | 271 | 20.27 | 435.96 | 20.2 | 438.69 | 20.33 | +2.73 | +100.92 | 0 | 0 |
| 2025/08/13 | 16.05 | +0 | +0 | 1,374 | 2,209.15 | 400 | 29.11 | 642.78 | 29.1 | 643.19 | 29.11 | +0.41 | +10.12 | 0 | 0 |
| 2025/08/12 | 16.05 | +0.25 | +1.58 | 1,344 | 2,166.47 | 335 | 24.92 | 536.55 | 24.77 | 540.24 | 24.94 | +3.69 | +110 | 0 | 0 |
| 2025/08/11 | 15.8 | -0.1 | -0.63 | 1,193 | 1,878.04 | 203 | 17.02 | 319.09 | 16.99 | 320.12 | 17.05 | +1.02 | +50.49 | 0 | 0 |
| 2025/08/08 | 15.9 | -0.1 | -0.62 | 673 | 1,069.11 | 112 | 16.65 | 178.14 | 16.66 | 178.21 | 16.67 | +0.07 | +5.8 | 0 | 0 |
| 2025/08/07 | 16 | -0.2 | -1.23 | 1,424 | 2,285.11 | 176 | 12.36 | 283.14 | 12.39 | 282.4 | 12.36 | -0.74 | -42.33 | 0 | 0 |
| 2025/08/06 | 16.2 | +0.05 | +0.31 | 1,448 | 2,345.43 | 319 | 22.03 | 516.88 | 22.04 | 517.19 | 22.05 | +0.3 | +9.56 | 0 | 0 |
| 2025/08/05 | 16.15 | +0.05 | +0.31 | 1,119 | 1,801.57 | 237 | 21.18 | 381.12 | 21.15 | 381.68 | 21.19 | +0.56 | +23.84 | 0 | 0 |
| 2025/08/04 | 16.1 | -0.05 | -0.31 | 1,485 | 2,365.42 | 467 | 31.46 | 741.73 | 31.36 | 745.56 | 31.52 | +3.83 | +82.01 | 0 | 0 |
| 2025/08/01 | 16.15 | -0.25 | -1.52 | 1,799 | 2,907.3 | 349 | 19.4 | 563.55 | 19.38 | 564.66 | 19.42 | +1.1 | +31.66 | 1 | 0.06 |
| 2025/07/31 | 16.4 | -0.35 | -2.09 | 2,371 | 3,910.11 | 632 | 26.66 | 1,042.05 | 26.65 | 1,044.28 | 26.71 | +2.23 | +35.28 | 0 | 0 |
| 2025/07/30 | 16.75 | +0.5 | +3.08 | 4,874 | 8,188.55 | 1,841 | 37.77 | 3,085.52 | 37.68 | 3,106.78 | 37.94 | +21.27 | +115.51 | 5 | 0.1 |
| 2025/07/29 | 16.25 | -0.15 | -0.91 | 1,168 | 1,907.42 | 266 | 22.77 | 434.06 | 22.76 | 434.76 | 22.79 | +0.7 | +26.5 | 0 | 0 |
| 2025/07/28 | 16.4 | +0.3 | +1.86 | 2,135 | 3,514.92 | 694 | 32.5 | 1,141.03 | 32.46 | 1,145.18 | 32.58 | +4.16 | +59.94 | 0 | 0 |
| 2025/07/25 | 16.1 | -0.1 | -0.62 | 1,305 | 2,120.02 | 293 | 22.45 | 477.26 | 22.51 | 475.14 | 22.41 | -2.12 | -72.35 | 0 | 0 |
| 2025/07/24 | 16.2 | -0.75 | +0.31 | 3,588 | 5,848.84 | 467 | 13.02 | 760.33 | 13 | 758.94 | 12.98 | -1.39 | -29.66 | 2 | 0.06 |
| 2025/07/23 | 16.95 | +0.45 | +2.73 | 2,892 | 4,864.14 | 498 | 17.22 | 836.81 | 17.2 | 841.13 | 17.29 | +4.32 | +86.75 | 0 | 0 |
| 2025/07/22 | 16.5 | -0.35 | -2.08 | 1,877 | 3,122.69 | 261 | 13.9 | 434.44 | 13.91 | 433.24 | 13.87 | -1.2 | -45.79 | 0 | 0 |
| 2025/07/21 | 16.85 | -0.1 | -0.59 | 2,368 | 4,017.57 | 470 | 19.84 | 801.46 | 19.95 | 796.52 | 19.83 | -4.93 | -105 | 0 | 0 |
| 2025/07/18 | 16.95 | +0.1 | +0.59 | 1,650 | 2,792.51 | 123 | 7.45 | 207.86 | 7.44 | 208 | 7.45 | +0.14 | +11.79 | 0 | 0 |
| 2025/07/17 | 16.85 | +0.35 | +2.12 | 1,479 | 2,479.12 | 180 | 12.17 | 301 | 12.14 | 302.15 | 12.19 | +1.16 | +64.44 | 0 | 0 |
| 2025/07/16 | 16.5 | +0 | +0 | 1,015 | 1,675.12 | 247 | 24.34 | 407.38 | 24.32 | 408.14 | 24.36 | +0.77 | +30.97 | 0 | 0 |
| 2025/07/15 | 16.5 | -0.35 | -2.08 | 1,291 | 2,158.96 | 295 | 22.85 | 495.85 | 22.97 | 492.36 | 22.81 | -3.49 | -118.31 | 0 | 0 |
| 2025/07/14 | 16.85 | +0.2 | +1.2 | 1,365 | 2,299.34 | 259 | 18.98 | 435.74 | 18.95 | 437.34 | 19.02 | +1.6 | +61.78 | 0 | 0 |
| 2025/07/11 | 16.65 | +0.05 | +0.3 | 2,385 | 3,962.26 | 616 | 25.83 | 1,019.64 | 25.73 | 1,026.43 | 25.91 | +6.79 | +110.15 | 1 | 0.04 |
| 2025/07/10 | 16.6 | +0.2 | +1.22 | 2,083 | 3,469.95 | 288 | 13.82 | 475.49 | 13.7 | 479.81 | 13.83 | +4.33 | +150.35 | 0 | 0 |
| 2025/07/09 | 16.4 | -0.05 | -0.3 | 1,944 | 3,196.98 | 611 | 31.43 | 1,001.78 | 31.34 | 1,008.04 | 31.53 | +6.26 | +102.45 | 0 | 0 |
| 2025/07/08 | 16.45 | -0.1 | -0.6 | 2,963 | 4,911.77 | 815 | 27.51 | 1,346.19 | 27.41 | 1,354.27 | 27.57 | +8.07 | +99.02 | 0 | 0 |
| 2025/07/07 | 16.55 | +0.1 | +0.61 | 1,745 | 2,901.99 | 368 | 21.09 | 607.25 | 20.93 | 613.73 | 21.15 | +6.48 | +176.09 | 0 | 0 |
| 2025/07/04 | 16.45 | +0.05 | +0.3 | 1,492 | 2,458.47 | 428 | 28.68 | 703.47 | 28.61 | 704.74 | 28.67 | +1.27 | +29.67 | 0 | 0 |
| 2025/07/03 | 16.4 | +0.35 | +2.18 | 2,406 | 3,942.39 | 601 | 24.98 | 979.66 | 24.85 | 985.43 | 25 | +5.77 | +96.01 | 0 | 0 |
| 2025/07/02 | 16.05 | +0.15 | +0.94 | 1,056 | 1,693.81 | 216 | 20.45 | 345.74 | 20.41 | 346.69 | 20.47 | +0.95 | +44.21 | 0 | 0 |
| 2025/07/01 | 15.9 | +0.3 | +1.92 | 1,665 | 2,660.51 | 309 | 18.56 | 491.9 | 18.49 | 493.94 | 18.57 | +2.04 | +66.02 | 0 | 0 |
| 2025/06/30 | 15.6 | -0.3 | -1.89 | 1,085 | 1,704.19 | 154 | 14.2 | 242.09 | 14.21 | 242.41 | 14.22 | +0.33 | +21.1 | 0 | 0 |
| 2025/06/27 | 15.9 | +0.1 | +0.63 | 1,152 | 1,828.47 | 262 | 22.75 | 415.32 | 22.71 | 415.91 | 22.75 | +0.58 | +22.33 | 0 | 0 |
| 2025/06/26 | 15.8 | +0.45 | +2.93 | 2,002 | 3,154.34 | 450 | 22.48 | 703.02 | 22.29 | 712.16 | 22.58 | +9.14 | +203.11 | 0 | 0 |
| 2025/06/25 | 15.35 | +0 | +0 | 722 | 1,113.86 | 37 | 5.13 | 114.02 | 10.24 | 114.14 | 10.25 | +0.12 | +33.78 | 0 | 0 |
| 2025/06/24 | 15.35 | +0.45 | +3.02 | 1,060 | 1,622.32 | 291 | 27.45 | 442.94 | 27.3 | 445.88 | 27.48 | +2.93 | +100.69 | 0 | 0 |
| 2025/06/23 | 14.9 | -0.15 | -1 | 1,649 | 2,452.28 | 342 | 20.74 | 508.56 | 20.74 | 510.37 | 20.81 | +1.8 | +52.78 | 0 | 0 |
| 2025/06/20 | 15.05 | -0.2 | -1.31 | 10,725 | 16,154.64 | 756 | 7.05 | 1,140.19 | 7.06 | 1,142 | 7.07 | +1.81 | +23.94 | 0 | 0 |
| 2025/06/19 | 15.25 | -0.3 | -1.93 | 2,354 | 3,609.18 | 273 | 11.6 | 417.35 | 11.56 | 420.51 | 11.65 | +3.17 | +115.93 | 0 | 0 |
| 2025/06/18 | 15.55 | +0 | +0 | 1,111 | 1,735.49 | 245 | 22.05 | 381.85 | 22 | 382.59 | 22.05 | +0.74 | +30.2 | 0 | 0 |
| 2025/06/17 | 15.55 | -0.1 | -0.64 | 1,002 | 1,559.6 | 163 | 16.27 | 253.62 | 16.26 | 254.09 | 16.29 | +0.47 | +28.53 | 0 | 0 |
| 2025/06/16 | 15.65 | +0.15 | +0.97 | 907 | 1,415.07 | 297 | 32.75 | 462.69 | 32.7 | 463.51 | 32.76 | +0.82 | +27.61 | 0 | 0 |
| 2025/06/13 | 15.5 | -0.3 | -1.9 | 1,986 | 3,087.99 | 383 | 19.29 | 594.88 | 19.26 | 597.46 | 19.35 | +2.58 | +67.36 | 0 | 0 |
| 2025/06/12 | 15.8 | +0 | +0 | 824 | 1,304.31 | 152 | 18.44 | 240.6 | 18.45 | 240.75 | 18.46 | +0.14 | +9.21 | 0 | 0 |
| 2025/06/11 | 15.8 | -0.2 | -1.25 | 730 | 1,156.05 | 163 | 22.34 | 258.32 | 22.35 | 258.45 | 22.36 | +0.13 | +7.98 | 0 | 0 |
| 2025/06/10 | 16 | +0.15 | +0.95 | 1,518 | 2,425.77 | 246 | 16.2 | 392.12 | 16.16 | 393.45 | 16.22 | +1.33 | +54.07 | 0 | 0 |
| 2025/06/09 | 15.85 | -0.1 | -0.63 | 872 | 1,379.81 | 146 | 16.75 | 230.93 | 16.74 | 231.78 | 16.8 | +0.85 | +58.56 | 0 | 0 |
| 2025/06/06 | 15.95 | +0.05 | +0.31 | 949 | 1,514.84 | 72 | 7.59 | 114.7 | 7.57 | 115.02 | 7.59 | +0.32 | +43.75 | 0 | 0 |
| 2025/06/05 | 15.9 | +0.1 | +0.63 | 1,861 | 2,945.68 | 523 | 28.1 | 826.77 | 28.07 | 827.55 | 28.09 | +0.78 | +14.82 | 0 | 0 |
| 2025/06/04 | 15.8 | +0 | +0 | 1,179 | 1,872.11 | 89 | 7.55 | 141.22 | 7.54 | 140.94 | 7.53 | -0.28 | -30.9 | 0 | 0 |
| 2025/06/03 | 15.8 | +0 | +0 | 898 | 1,421.57 | 184 | 20.48 | 291.25 | 20.49 | 291.31 | 20.49 | +0.06 | +3.26 | 0 | 0 |
| 2025/06/02 | 15.8 | -0.45 | -2.77 | 1,721 | 2,727.12 | 479 | 27.84 | 758.03 | 27.8 | 761.22 | 27.91 | +3.19 | +66.49 | 0 | 0 |
| 2025/05/29 | 16.25 | -0.35 | -2.11 | 2,038 | 3,340.8 | 354 | 17.37 | 582.88 | 17.45 | 581.21 | 17.4 | -1.67 | -47.18 | 0 | 0 |
| 2025/05/28 | 16.6 | -0.1 | -0.6 | 1,006 | 1,676.06 | 154 | 15.31 | 256.79 | 15.32 | 257 | 15.33 | +0.21 | +13.96 | 0 | 0 |
| 2025/05/27 | 16.7 | -0.3 | -1.76 | 1,332 | 2,236.03 | 418 | 31.39 | 701.92 | 31.39 | 701.9 | 31.39 | -0.01 | -0.36 | 0 | 0 |
| 2025/05/26 | 17 | -0.3 | -1.73 | 1,393 | 2,376.25 | 396 | 28.43 | 675.85 | 28.44 | 675.49 | 28.43 | -0.36 | -9.09 | 0 | 0 |
| 2025/05/23 | 17.3 | +0 | +0 | 1,153 | 1,979.3 | 334 | 28.97 | 573.13 | 28.96 | 574.43 | 29.02 | +1.3 | +38.92 | 0 | 0 |
| 2025/05/22 | 17.3 | -0.2 | -1.14 | 612 | 1,054.71 | 131 | 21.41 | 225.8 | 21.41 | 226.23 | 21.45 | +0.43 | +32.82 | 0 | 0 |
| 2025/05/21 | 17.5 | +0.1 | +0.57 | 615 | 1,075.92 | 41 | 6.66 | 71.55 | 6.65 | 71.75 | 6.67 | +0.2 | +48.78 | 0 | 0 |
| 2025/05/20 | 17.4 | +0 | +0 | 309 | 535 | 43 | 13.92 | 74.38 | 13.9 | 74.42 | 13.91 | +0.04 | +10.47 | 0 | 0 |
| 2025/05/19 | 17.4 | +0.1 | +0.58 | 483 | 834.8 | 118 | 24.42 | 203.85 | 24.42 | 204.28 | 24.47 | +0.42 | +36.02 | 0 | 0 |
| 2025/05/16 | 17.3 | -0.1 | -0.57 | 429 | 741.81 | 118 | 27.5 | 204.11 | 27.52 | 203.92 | 27.49 | -0.19 | -16.1 | 0 | 0 |
| 2025/05/15 | 17.4 | +0.05 | +0.29 | 481 | 830.73 | 85 | 17.69 | 146.5 | 17.64 | 147.42 | 17.75 | +0.92 | +108.24 | 0 | 0 |
| 2025/05/14 | 17.35 | +0.1 | +0.58 | 666 | 1,155.15 | 86 | 12.91 | 148.96 | 12.9 | 149.07 | 12.91 | +0.12 | +13.37 | 0 | 0 |
| 2025/05/13 | 17.25 | -0.1 | -0.58 | 808 | 1,391.36 | 75 | 9.29 | 129.28 | 9.29 | 129.78 | 9.33 | +0.51 | +68 | 0 | 0 |
| 2025/05/12 | 17.35 | -0.2 | -1.14 | 672 | 1,175.42 | 48 | 7.14 | 83.89 | 7.14 | 84.06 | 7.15 | +0.17 | +35.42 | 0 | 0 |
| 2025/05/09 | 17.55 | +0.4 | +2.33 | 877 | 1,524.13 | 304 | 34.67 | 526.87 | 34.57 | 528.48 | 34.67 | +1.61 | +53.12 | 0 | 0 |
| 2025/05/08 | 17.15 | -0.45 | -2.56 | 1,077 | 1,867.9 | 73 | 6.78 | 126.29 | 6.76 | 127.64 | 6.83 | +1.35 | +185.62 | 0 | 0 |
| 2025/05/07 | 17.6 | +0.35 | +2.03 | 1,043 | 1,827.21 | 235 | 22.53 | 411.12 | 22.5 | 411.9 | 22.54 | +0.78 | +33.19 | 1 | 0.1 |
| 2025/05/06 | 17.25 | +0.25 | +1.47 | 1,936 | 3,367.82 | 586 | 30.27 | 1,019.6 | 30.27 | 1,020.25 | 30.29 | +0.66 | +11.18 | 0 | 0 |
| 2025/05/05 | 17 | +0.3 | +1.8 | 1,694 | 2,857.68 | 380 | 22.43 | 639.42 | 22.38 | 640.37 | 22.41 | +0.94 | +24.74 | 0 | 0 |
| 2025/05/02 | 16.7 | +0.15 | +0.91 | 990 | 1,648.11 | 117 | 11.81 | 194.46 | 11.8 | 194.74 | 11.82 | +0.28 | +23.93 | 0 | 0 |
| 2025/04/30 | 16.55 | -0.3 | -1.78 | 854 | 1,419.52 | 134 | 15.7 | 223.19 | 15.72 | 223.69 | 15.76 | +0.49 | +36.57 | 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。
