1434
18.15
TWD+0.05 (0.28%)
2025.04.02收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2025/04/02) 當沖狀況。整體成交張數為334張，佔整體市場成交張數的29.19%。當日現股當沖之總損益為+9,200元、每張平均損益則為+28元。
開盤價
18
收盤價
18.15
當日範圍
17.8 - 18.2
成交張數
1,144
開盤價(昨)
17.9
收盤價(昨)
18.1
昨日範圍
17.9 - 18.3
成交張數(昨)
1,711
成交金額
2063.15萬
成交金額(昨)
3097.39萬
52週範圍
17.65 - 24
發行股數
17億
市值
306億
現股當沖－歷史逐日資訊
開盤價
18
收盤價
18.15
成交張數
1,144
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 | 18.15 | +0.05 | +0.28 | 1,144 | 2,063.32 | 334 | 29.19 | 600.86 | 29.12 | 601.78 | 29.17 | +0.92 | +27.54 | 0 | 0 |
| 2025/04/01 | 18.1 | +0.15 | +0.84 | 1,711 | 3,097.44 | 401 | 23.44 | 723.45 | 23.36 | 728.17 | 23.51 | +4.72 | +117.83 | 0 | 0 |
| 2025/03/31 | 17.95 | -0.5 | -2.71 | 3,051 | 5,682.55 | 346 | 11.34 | 621.96 | 10.95 | 624.32 | 10.99 | +2.36 | +68.21 | 1 | 0.03 |
| 2025/03/28 | 18.45 | -0.4 | -2.12 | 1,837 | 3,408.55 | 227 | 12.36 | 420.38 | 12.33 | 422.3 | 12.39 | +1.92 | +84.58 | 1 | 0.05 |
| 2025/03/27 | 18.85 | -0.2 | -1.05 | 1,136 | 2,142.75 | 97 | 8.54 | 182.97 | 8.54 | 183.34 | 8.56 | +0.36 | +37.11 | 0 | 0 |
| 2025/03/26 | 19.05 | +0.1 | +0.53 | 569 | 1,080.13 | 50 | 8.79 | 94.98 | 8.79 | 95.03 | 8.8 | +0.04 | +9 | 0 | 0 |
| 2025/03/25 | 18.95 | -0.2 | -1.04 | 924 | 1,757.24 | 123 | 13.31 | 233.78 | 13.3 | 234.53 | 13.35 | +0.75 | +60.98 | 0 | 0 |
| 2025/03/24 | 19.15 | +0.05 | +0.26 | 1,209 | 2,309.95 | 194 | 16.04 | 370.34 | 16.03 | 371.39 | 16.08 | +1.05 | +54.38 | 0 | 0 |
| 2025/03/21 | 19.1 | -0.65 | -3.29 | 2,662 | 5,125.58 | 430 | 16.15 | 824.17 | 16.08 | 833.45 | 16.26 | +9.28 | +215.7 | 0 | 0 |
| 2025/03/20 | 19.75 | +0.15 | +0.77 | 1,008 | 1,976.47 | 116 | 11.51 | 226.82 | 11.48 | 228.46 | 11.56 | +1.64 | +140.95 | 0 | 0 |
| 2025/03/19 | 19.6 | -0.05 | -0.25 | 1,194 | 2,331.22 | 242 | 20.27 | 472.48 | 20.27 | 472.5 | 20.27 | +0.03 | +1.24 | 0 | 0 |
| 2025/03/18 | 19.65 | +0.1 | +0.51 | 968 | 1,904.58 | 126 | 13.01 | 247.53 | 13 | 248.46 | 13.05 | +0.94 | +74.21 | 0 | 0 |
| 2025/03/17 | 19.55 | +0 | +0 | 1,039 | 2,034.99 | 102 | 9.82 | 199.43 | 9.8 | 200.29 | 9.84 | +0.87 | +85.29 | 0 | 0 |
| 2025/03/14 | 19.55 | +0.45 | +2.36 | 1,614 | 3,134.71 | 204 | 12.64 | 394.61 | 12.59 | 396.38 | 12.64 | +1.77 | +86.76 | 0 | 0 |
| 2025/03/13 | 19.1 | -0.25 | -1.29 | 1,168 | 2,236.68 | 109 | 9.33 | 208.88 | 9.34 | 208.91 | 9.34 | +0.04 | +3.67 | 0 | 0 |
| 2025/03/12 | 19.35 | -0.05 | -0.26 | 1,110 | 2,142.32 | 204 | 18.38 | 393.56 | 18.37 | 394.54 | 18.42 | +0.97 | +47.55 | 0 | 0 |
| 2025/03/11 | 19.4 | -0.2 | -1.02 | 1,845 | 3,557.44 | 588 | 31.87 | 1,134.19 | 31.88 | 1,133.1 | 31.85 | -1.09 | -18.54 | 1 | 0.05 |
| 2025/03/10 | 19.6 | +0.4 | +2.08 | 2,830 | 5,538.55 | 526 | 18.59 | 1,023.1 | 18.47 | 1,029.72 | 18.59 | +6.62 | +125.95 | 0 | 0 |
| 2025/03/07 | 19.2 | +0.05 | +0.26 | 1,031 | 1,982.65 | 97 | 9.41 | 186.5 | 9.41 | 186.51 | 9.41 | +0.01 | +1.55 | 0 | 0 |
| 2025/03/06 | 19.15 | +0 | +0 | 1,105 | 2,116.83 | 208 | 18.82 | 398.16 | 18.81 | 398.94 | 18.85 | +0.78 | +37.26 | 0 | 0 |
| 2025/03/05 | 19.15 | +0.3 | +1.59 | 1,368 | 2,610.99 | 231 | 16.88 | 438.86 | 16.81 | 439.77 | 16.84 | +0.92 | +39.83 | 0 | 0 |
| 2025/03/04 | 18.85 | -0.2 | -1.05 | 1,348 | 2,532.76 | 398 | 29.53 | 748.18 | 29.54 | 747.98 | 29.53 | -0.2 | -5.15 | 0 | 0 |
| 2025/03/03 | 19.05 | -0.25 | -1.3 | 1,359 | 2,582.74 | 302 | 22.22 | 573.22 | 22.19 | 574.5 | 22.24 | +1.28 | +42.38 | 0 | 0 |
| 2025/02/27 | 19.3 | +0.15 | +0.78 | 2,707 | 5,193.13 | 710 | 26.23 | 1,360.33 | 26.19 | 1,366.11 | 26.31 | +5.78 | +81.41 | 0 | 0 |
| 2025/02/26 | 19.15 | +0 | +0 | 1,017 | 1,938.06 | 94 | 9.24 | 179.2 | 9.25 | 179.71 | 9.27 | +0.51 | +54.26 | 0 | 0 |
| 2025/02/25 | 19.15 | +0.1 | +0.52 | 1,515 | 2,890.28 | 338 | 22.31 | 642.65 | 22.24 | 643.88 | 22.28 | +1.23 | +36.39 | 0 | 0 |
| 2025/02/24 | 19.05 | +0.05 | +0.26 | 910 | 1,730.02 | 194 | 21.32 | 368.66 | 21.31 | 368.54 | 21.3 | -0.12 | -6.19 | 0 | 0 |
| 2025/02/21 | 19 | +0 | +0 | 1,114 | 2,116.43 | 81 | 7.27 | 153.65 | 7.26 | 153.74 | 7.26 | +0.09 | +10.49 | 0 | 0 |
| 2025/02/20 | 19 | +0.05 | +0.26 | 1,177 | 2,226.07 | 218 | 18.52 | 412.76 | 18.54 | 412.8 | 18.54 | +0.03 | +1.38 | 0 | 0 |
| 2025/02/19 | 18.95 | +0.1 | +0.53 | 730 | 1,376.29 | 133 | 18.23 | 250.85 | 18.23 | 251.33 | 18.26 | +0.48 | +36.09 | 0 | 0 |
| 2025/02/18 | 18.85 | +0 | +0 | 807 | 1,514.26 | 91 | 11.28 | 170.93 | 11.29 | 171.41 | 11.32 | +0.49 | +53.85 | 0 | 0 |
| 2025/02/17 | 18.85 | -0.05 | -0.26 | 1,281 | 2,425.58 | 249 | 19.44 | 471.33 | 19.43 | 471.38 | 19.43 | +0.06 | +2.21 | 0 | 0 |
| 2025/02/14 | 18.9 | +0.05 | +0.27 | 1,056 | 1,987.86 | 242 | 22.91 | 454.93 | 22.89 | 455.48 | 22.91 | +0.55 | +22.73 | 0 | 0 |
| 2025/02/13 | 18.85 | +0.6 | +3.29 | 1,710 | 3,191.07 | 275 | 16.08 | 509 | 15.95 | 512.87 | 16.07 | +3.87 | +140.73 | 0 | 0 |
| 2025/02/12 | 18.25 | +0.05 | +0.27 | 949 | 1,737.89 | 273 | 28.78 | 499.66 | 28.75 | 500.07 | 28.77 | +0.41 | +15.2 | 0 | 0 |
| 2025/02/11 | 18.2 | -0.05 | -0.27 | 756 | 1,383.86 | 93 | 12.3 | 171.04 | 12.36 | 170.96 | 12.35 | -0.09 | -9.68 | 0 | 0 |
| 2025/02/10 | 18.25 | -0.15 | -0.82 | 1,172 | 2,142.85 | 218 | 18.6 | 398.8 | 18.61 | 399.06 | 18.62 | +0.26 | +11.7 | 0 | 0 |
| 2025/02/07 | 18.4 | -0.25 | -1.34 | 1,095 | 2,023.75 | 149 | 13.61 | 275.42 | 13.61 | 276.79 | 13.68 | +1.37 | +91.95 | 0 | 0 |
| 2025/02/06 | 18.65 | +0.15 | +0.81 | 648 | 1,205.08 | 73 | 11.26 | 135.58 | 11.25 | 135.65 | 11.26 | +0.07 | +9.59 | 0 | 0 |
| 2025/02/05 | 18.5 | +0.1 | +0.54 | 1,268 | 2,350.63 | 247 | 19.47 | 458.06 | 19.49 | 459.39 | 19.54 | +1.33 | +54.05 | 0 | 0 |
| 2025/02/04 | 18.4 | -0.1 | -0.54 | 1,058 | 1,948.61 | 225 | 21.27 | 414.81 | 21.29 | 415.18 | 21.31 | +0.36 | +16.22 | 0 | 0 |
| 2025/02/03 | 18.5 | -0.45 | -2.37 | 1,640 | 3,043.43 | 391 | 23.84 | 727.55 | 23.91 | 729.51 | 23.97 | +1.96 | +50 | 0 | 0 |
| 2025/01/22 | 18.95 | +0.15 | +0.8 | 915 | 1,723.05 | 157 | 17.15 | 295.35 | 17.14 | 295.94 | 17.18 | +0.59 | +37.9 | 0 | 0 |
| 2025/01/21 | 18.8 | +0.25 | +1.35 | 783 | 1,460.48 | 73 | 9.33 | 135.79 | 9.3 | 136.12 | 9.32 | +0.34 | +45.89 | 0 | 0 |
| 2025/01/20 | 18.55 | +0 | +0 | 913 | 1,691.26 | 186 | 20.36 | 343.79 | 20.33 | 344.67 | 20.38 | +0.88 | +47.04 | 0 | 0 |
| 2025/01/17 | 18.55 | +0 | +0 | 824 | 1,532.61 | 167 | 20.25 | 310.38 | 20.25 | 310.69 | 20.27 | +0.31 | +18.56 | 0 | 0 |
| 2025/01/16 | 18.55 | +0.3 | +1.64 | 1,863 | 3,456.75 | 349 | 18.73 | 645.61 | 18.68 | 647.43 | 18.73 | +1.82 | +52.29 | 0 | 0 |
| 2025/01/15 | 18.25 | +0.15 | +0.83 | 1,549 | 2,839.41 | 261 | 16.85 | 477.17 | 16.81 | 479.01 | 16.87 | +1.84 | +70.69 | 0 | 0 |
| 2025/01/14 | 18.1 | +0.4 | +2.26 | 2,328 | 4,182.34 | 602 | 25.86 | 1,075.07 | 25.7 | 1,081.88 | 25.87 | +6.82 | +113.21 | 0 | 0 |
| 2025/01/13 | 17.7 | +0.05 | +0.28 | 2,317 | 4,043.32 | 800 | 34.52 | 1,395.23 | 34.51 | 1,401.46 | 34.66 | +6.24 | +77.94 | 0 | 0 |
| 2025/01/10 | 17.65 | -0.05 | -0.28 | 1,334 | 2,345.37 | 263 | 19.71 | 462.6 | 19.72 | 463.39 | 19.76 | +0.79 | +30.04 | 0 | 0 |
| 2025/01/09 | 17.7 | -0.35 | -1.94 | 1,528 | 2,717.07 | 240 | 15.71 | 427.62 | 15.74 | 427.36 | 15.73 | -0.26 | -10.83 | 0 | 0 |
| 2025/01/08 | 18.05 | -0.2 | -1.1 | 1,354 | 2,437.2 | 145 | 10.71 | 261.25 | 10.72 | 261.56 | 10.73 | +0.3 | +21.03 | 0 | 0 |
| 2025/01/07 | 18.25 | -0.4 | -2.14 | 794 | 1,455.32 | 148 | 18.64 | 273.36 | 18.78 | 271.49 | 18.66 | -1.87 | -126.35 | 0 | 0 |
| 2025/01/06 | 18.65 | +0.55 | +3.04 | 1,442 | 2,667.16 | 256 | 17.76 | 471.18 | 17.67 | 473.24 | 17.74 | +2.06 | +80.27 | 0 | 0 |
| 2025/01/03 | 18.1 | -0.05 | -0.28 | 594 | 1,079.71 | 122 | 20.55 | 221.66 | 20.53 | 221.88 | 20.55 | +0.23 | +18.44 | 0 | 0 |
| 2025/01/02 | 18.15 | -0.2 | -1.09 | 1,795 | 3,245.73 | 328 | 18.27 | 593.28 | 18.28 | 594.72 | 18.32 | +1.44 | +43.75 | 0 | 0 |
| 2024/12/31 | 18.35 | -0.45 | -2.39 | 2,718 | 4,983.47 | 287 | 10.56 | 524.98 | 10.53 | 527.67 | 10.59 | +2.69 | +93.9 | 0 | 0 |
| 2024/12/30 | 18.8 | -0.35 | -1.83 | 1,164 | 2,187.56 | 46 | 3.95 | 86.27 | 3.94 | 86.7 | 3.96 | +0.43 | +94.57 | 0 | 0 |
| 2024/12/27 | 19.15 | +0.05 | +0.26 | 557 | 1,059.24 | 125 | 22.46 | 237.62 | 22.43 | 238.38 | 22.5 | +0.76 | +60.4 | 0 | 0 |
| 2024/12/26 | 19.1 | -0.15 | -0.78 | 267 | 512.45 | 14 | 5.25 | 26.82 | 5.23 | 26.88 | 5.25 | +0.06 | +39.29 | 0 | 0 |
| 2024/12/25 | 19.25 | -0.1 | -0.52 | 324 | 621.18 | 29 | 8.96 | 55.67 | 8.96 | 55.8 | 8.98 | +0.13 | +44.83 | 0 | 0 |
| 2024/12/24 | 19.35 | +0.2 | +1.04 | 919 | 1,776.38 | 137 | 14.91 | 264.38 | 14.88 | 264.94 | 14.91 | +0.56 | +41.24 | 0 | 0 |
| 2024/12/23 | 19.15 | +0.35 | +1.86 | 781 | 1,488.91 | 53 | 6.79 | 100.84 | 6.77 | 101.08 | 6.79 | +0.23 | +44.34 | 0 | 0 |
| 2024/12/20 | 18.8 | -0.3 | -1.57 | 2,131 | 4,001.87 | 351 | 16.47 | 659.9 | 16.49 | 661.32 | 16.53 | +1.42 | +40.31 | 0 | 0 |
| 2024/12/19 | 19.1 | -0.1 | -0.52 | 1,350 | 2,562.52 | 278 | 20.59 | 528.12 | 20.61 | 528.17 | 20.61 | +0.06 | +1.98 | 0 | 0 |
| 2024/12/18 | 19.2 | +0.15 | +0.79 | 862 | 1,644.84 | 284 | 32.96 | 542.28 | 32.97 | 542.96 | 33.01 | +0.68 | +23.77 | 0 | 0 |
| 2024/12/17 | 19.05 | -0.05 | -0.26 | 793 | 1,512.98 | 85 | 10.72 | 162.32 | 10.73 | 162.23 | 10.72 | -0.1 | -11.18 | 0 | 0 |
| 2024/12/16 | 19.1 | -0.15 | -0.78 | 865 | 1,657.27 | 107 | 12.36 | 205.56 | 12.4 | 205.16 | 12.38 | -0.4 | -37.38 | 0 | 0 |
| 2024/12/13 | 19.25 | -0.4 | -2.04 | 1,236 | 2,395.69 | 169 | 13.67 | 327.68 | 13.68 | 328.72 | 13.72 | +1.04 | +61.54 | 0 | 0 |
| 2024/12/12 | 19.65 | -0.2 | -1.01 | 663 | 1,308.46 | 21 | 3.17 | 41.55 | 3.18 | 41.49 | 3.17 | -0.06 | -26.19 | 0 | 0 |
| 2024/12/11 | 19.85 | -0.1 | -0.5 | 684 | 1,357.43 | 95 | 13.89 | 188.59 | 13.89 | 188.81 | 13.91 | +0.21 | +22.63 | 0 | 0 |
| 2024/12/10 | 19.95 | +0.05 | +0.25 | 593 | 1,182.62 | 133 | 22.42 | 265.91 | 22.48 | 265.5 | 22.45 | -0.41 | -30.45 | 0 | 0 |
| 2024/12/09 | 19.9 | -0.25 | -1.24 | 802 | 1,598.19 | 75 | 9.36 | 149.66 | 9.36 | 149.78 | 9.37 | +0.12 | +16.67 | 0 | 0 |
| 2024/12/06 | 20.15 | +0.1 | +0.5 | 517 | 1,037.65 | 59 | 11.41 | 118.29 | 11.4 | 118.64 | 11.43 | +0.34 | +58.47 | 0 | 0 |
| 2024/12/05 | 20.05 | -0.25 | -1.23 | 572 | 1,150.16 | 11 | 1.92 | 22.12 | 1.92 | 22.16 | 1.93 | +0.04 | +40.91 | 0 | 0 |
| 2024/12/04 | 20.3 | -0.05 | -0.25 | 438 | 888.32 | 29 | 6.62 | 58.66 | 6.6 | 58.8 | 6.62 | +0.14 | +50 | 0 | 0 |
| 2024/12/03 | 20.35 | +0.35 | +1.75 | 1,158 | 2,335.98 | 196 | 16.93 | 395.21 | 16.92 | 396.24 | 16.96 | +1.02 | +52.04 | 0 | 0 |
| 2024/12/02 | 20 | -0.25 | -1.23 | 773 | 1,557.19 | 93 | 12.03 | 187.37 | 12.03 | 187.45 | 12.04 | +0.08 | +8.6 | 0 | 0 |
| 2024/11/29 | 20.25 | +0 | +0 | 726 | 1,459.06 | 11 | 1.51 | 22.12 | 1.52 | 22.16 | 1.52 | +0.04 | +40.91 | 0 | 0 |
| 2024/11/28 | 20.25 | -0.1 | -0.49 | 761 | 1,540.77 | 157 | 20.62 | 317.53 | 20.61 | 318.26 | 20.66 | +0.73 | +46.5 | 0 | 0 |
| 2024/11/27 | 20.35 | -0.1 | -0.49 | 615 | 1,251.68 | 109 | 17.71 | 221.47 | 17.69 | 222.07 | 17.74 | +0.6 | +55.5 | 0 | 0 |
| 2024/11/26 | 20.45 | -0.05 | -0.24 | 879 | 1,791.68 | 102 | 11.61 | 207.81 | 11.6 | 208.25 | 11.62 | +0.45 | +43.63 | 0 | 0 |
| 2024/11/25 | 20.5 | +0.6 | +3.02 | 1,141 | 2,314.17 | 102 | 8.94 | 205.44 | 8.88 | 206.8 | 8.94 | +1.36 | +133.33 | 0 | 0 |
| 2024/11/22 | 19.9 | +0.15 | +0.76 | 620 | 1,236.34 | 56 | 9.03 | 111.42 | 9.01 | 111.88 | 9.05 | +0.46 | +82.14 | 0 | 0 |
| 2024/11/21 | 19.75 | -0.45 | -2.23 | 1,747 | 3,475.97 | 364 | 20.83 | 724.58 | 20.85 | 724.88 | 20.85 | +0.31 | +8.52 | 0 | 0 |
| 2024/11/20 | 20.2 | -0.35 | -1.7 | 961 | 1,942.29 | 228 | 23.73 | 461.16 | 23.74 | 461.56 | 23.76 | +0.41 | +17.76 | 0 | 0 |
| 2024/11/19 | 20.55 | +0.2 | +0.98 | 1,366 | 2,798.7 | 348 | 25.48 | 712.44 | 25.46 | 713.58 | 25.5 | +1.14 | +32.61 | 0 | 0 |
| 2024/11/18 | 20.35 | +0 | +0 | 1,471 | 2,989.24 | 154 | 10.47 | 312.5 | 10.45 | 313.5 | 10.49 | +1 | +65.26 | 0 | 0 |
| 2024/11/15 | 20.35 | +0.25 | +1.24 | 1,090 | 2,220.69 | 224 | 20.56 | 456.15 | 20.54 | 456.9 | 20.57 | +0.75 | +33.48 | 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。
