1434
17.1
TWD-0.40 (-2.29%)
2026.02.06收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2026/02/05) 當沖狀況。整體成交張數為864張，佔整體市場成交張數的22.03%。當日現股當沖之總損益為-4,650元、每張平均損益則為-5元。
開盤價
17.5
收盤價
17.1
當日範圍
16.95 - 17.5
成交張數
3,345
開盤價(昨)
17.45
收盤價(昨)
17.5
昨日範圍
17.3 - 17.6
成交張數(昨)
3,922
成交金額
5731.25萬
成交金額(昨)
6862.88萬
52週範圍
14.6 - 19.75
發行股數
17億
市值
288億
現股當沖－歷史逐日資訊
開盤價
17.5
收盤價
17.1
成交張數
3,345
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(%) | ||||||
| 2026/02/05 | 17.5 | +0.05 | +0.29 | 3,922 | 6,863.07 | 864 | 22.03 | 1,509.16 | 21.99 | 1,508.7 | 21.98 | -0.47 | -5.38 | 0 | 0 |
| 2026/02/04 | 17.45 | +0.5 | +2.95 | 5,134 | 8,876.28 | 1,425 | 27.76 | 2,450.39 | 27.61 | 2,466.47 | 27.79 | +16.08 | +112.84 | 0 | 0 |
| 2026/02/03 | 16.95 | +0.15 | +0.89 | 3,261 | 5,525.39 | 1,174 | 36.01 | 1,991.52 | 36.04 | 1,987.04 | 35.96 | -4.48 | -38.16 | 0 | 0 |
| 2026/02/02 | 16.8 | +0.15 | +0.9 | 4,552 | 7,639.24 | 801 | 17.6 | 1,346.4 | 17.62 | 1,348.78 | 17.66 | +2.38 | +29.65 | 2 | 0.04 |
| 2026/01/30 | 16.65 | -0.4 | -2.35 | 3,804 | 6,401.7 | 573 | 15.06 | 965.45 | 15.08 | 968.62 | 15.13 | +3.17 | +55.32 | 0 | 0 |
| 2026/01/29 | 17.05 | -0.3 | -1.73 | 5,688 | 9,722.5 | 1,316 | 23.13 | 2,254.28 | 23.19 | 2,260.91 | 23.25 | +6.62 | +50.3 | 1 | 0.02 |
| 2026/01/28 | 17.35 | -0.05 | -0.29 | 4,367 | 7,589.03 | 1,214 | 27.8 | 2,108.05 | 27.78 | 2,113.45 | 27.85 | +5.41 | +44.52 | 0 | 0 |
| 2026/01/27 | 17.4 | -0.2 | -1.14 | 6,899 | 12,004.79 | 2,280 | 33.05 | 3,963.55 | 33.02 | 3,978.01 | 33.14 | +14.46 | +63.42 | 0 | 0 |
| 2026/01/26 | 17.6 | +1.1 | +6.67 | 12,885 | 22,328.48 | 4,255 | 33.02 | 7,331.32 | 32.83 | 7,393.99 | 33.11 | +62.67 | +147.29 | 2 | 0.02 |
| 2026/01/23 | 16.5 | +0.25 | +1.54 | 3,831 | 6,288.21 | 626 | 16.34 | 1,023.84 | 16.28 | 1,026.24 | 16.32 | +2.4 | +38.34 | 0 | 0 |
| 2026/01/22 | 16.25 | +0 | +0 | 2,506 | 4,073.04 | 603 | 24.06 | 978.91 | 24.03 | 980.49 | 24.07 | +1.57 | +26.04 | 0 | 0 |
| 2026/01/21 | 16.25 | -0.15 | -0.91 | 3,492 | 5,644.62 | 786 | 22.51 | 1,269.93 | 22.5 | 1,273.27 | 22.56 | +3.33 | +42.43 | 0 | 0 |
| 2026/01/20 | 16.4 | -0.35 | -2.09 | 4,440 | 7,320.29 | 906 | 20.41 | 1,494.89 | 20.42 | 1,497.06 | 20.45 | +2.17 | +23.9 | 0 | 0 |
| 2026/01/19 | 16.75 | +0.45 | +2.76 | 6,368 | 10,659.3 | 1,044 | 16.39 | 1,742.34 | 16.35 | 1,747.65 | 16.4 | +5.32 | +50.91 | 0 | 0 |
| 2026/01/16 | 16.3 | -0.05 | -0.31 | 2,660 | 4,346.93 | 299 | 11.24 | 489.56 | 11.26 | 489.42 | 11.26 | -0.15 | -5.02 | 0 | 0 |
| 2026/01/15 | 16.35 | +0.15 | +0.93 | 2,884 | 4,706.84 | 352 | 12.2 | 573.15 | 12.18 | 574.38 | 12.2 | +1.23 | +34.8 | 8 | 0.28 |
| 2026/01/14 | 16.2 | +0.15 | +0.93 | 3,816 | 6,195.95 | 575 | 15.07 | 932.12 | 15.04 | 934.8 | 15.09 | +2.67 | +46.52 | 0 | 0 |
| 2026/01/13 | 16.05 | -0.2 | -1.23 | 2,423 | 3,886.37 | 657 | 27.11 | 1,052.7 | 27.09 | 1,055.94 | 27.17 | +3.24 | +49.32 | 0 | 0 |
| 2026/01/12 | 16.25 | +0.35 | +2.2 | 3,232 | 5,225.89 | 556 | 17.2 | 896.05 | 17.15 | 899.76 | 17.22 | +3.71 | +66.82 | 0 | 0 |
| 2026/01/09 | 15.9 | -0.2 | -1.24 | 4,500 | 7,214.74 | 1,162 | 25.82 | 1,864.13 | 25.84 | 1,875.51 | 26 | +11.38 | +97.89 | 0 | 0 |
| 2026/01/08 | 16.1 | -0.3 | -1.83 | 5,555 | 8,989.84 | 1,523 | 27.42 | 2,471.41 | 27.49 | 2,474.51 | 27.53 | +3.1 | +20.35 | 0 | 0 |
| 2026/01/07 | 16.4 | +0.85 | +5.47 | 7,535 | 12,246.09 | 1,867 | 24.78 | 3,017.77 | 24.64 | 3,041.32 | 24.83 | +23.55 | +126.11 | 0 | 0 |
| 2026/01/06 | 15.55 | -0.05 | -0.32 | 3,511 | 5,474.81 | 660 | 18.8 | 1,028.84 | 18.79 | 1,031.49 | 18.84 | +2.66 | +40.3 | 0 | 0 |
| 2026/01/05 | 15.6 | -0.2 | -1.27 | 2,146 | 3,369.1 | 194 | 9.04 | 304.14 | 9.03 | 305.45 | 9.07 | +1.31 | +67.53 | 0 | 0 |
| 2026/01/02 | 15.8 | -0.1 | -0.63 | 1,620 | 2,570.84 | 275 | 16.97 | 436.88 | 16.99 | 438.94 | 17.07 | +2.06 | +74.73 | 0 | 0 |
| 2025/12/31 | 15.9 | +0.05 | +0.32 | 1,919 | 3,074.29 | 468 | 24.39 | 747.35 | 24.31 | 750.7 | 24.42 | +3.35 | +71.58 | 0 | 0 |
| 2025/12/30 | 15.85 | +0.1 | +0.63 | 1,191 | 1,883.63 | 209 | 17.55 | 330.56 | 17.55 | 331.54 | 17.6 | +0.98 | +47.13 | 0 | 0 |
| 2025/12/29 | 15.75 | +0.05 | +0.32 | 1,300 | 2,056.32 | 211 | 16.23 | 333.48 | 16.22 | 334.3 | 16.26 | +0.82 | +39.1 | 0 | 0 |
| 2025/12/26 | 15.7 | -0.2 | -1.26 | 1,315 | 2,075.71 | 205 | 15.58 | 322.83 | 15.55 | 324 | 15.61 | +1.18 | +57.32 | 0 | 0 |
| 2025/12/19 | 15.9 | +0.3 | +1.92 | 2,291 | 3,637.45 | 533 | 23.27 | 843.95 | 23.2 | 845.58 | 23.25 | +1.63 | +30.58 | 0 | 0 |
| 2025/12/18 | 15.6 | +0 | +0 | 909 | 1,421.66 | 282 | 31.03 | 441.08 | 31.03 | 442.12 | 31.1 | +1.04 | +36.88 | 0 | 0 |
| 2025/12/17 | 15.6 | -0.25 | -1.58 | 1,779 | 2,790.88 | 334 | 18.77 | 523.83 | 18.77 | 525.38 | 18.82 | +1.55 | +46.56 | 0 | 0 |
| 2025/12/16 | 15.85 | -0.2 | -1.25 | 1,407 | 2,224.59 | 393 | 27.94 | 621.45 | 27.94 | 622.17 | 27.97 | +0.72 | +18.45 | 0 | 0 |
| 2025/12/15 | 16.05 | +0.1 | +0.63 | 1,105 | 1,778.49 | 298 | 26.96 | 478.97 | 26.93 | 479.34 | 26.95 | +0.37 | +12.42 | 0 | 0 |
| 2025/11/26 | 15.6 | -0.15 | -0.95 | 942 | 1,493.23 | 190 | 19.97 | 298.98 | 20.02 | 298.55 | 19.99 | -0.42 | -22.37 | 5 | 0.53 |
| 2025/11/25 | 15.75 | +0.1 | +0.64 | 1,504 | 2,362.65 | 259 | 17.22 | 405.4 | 17.16 | 407.25 | 17.24 | +1.84 | +71.24 | 0 | 0 |
| 2025/11/24 | 15.65 | +0 | +0 | 1,431 | 2,242.62 | 261 | 18.24 | 407.42 | 18.17 | 409.69 | 18.27 | +2.27 | +86.97 | 0 | 0 |
| 2025/11/21 | 15.65 | -0.3 | -1.88 | 1,253 | 1,960.63 | 248 | 19.79 | 388.57 | 19.82 | 389.05 | 19.84 | +0.48 | +19.35 | 0 | 0 |
| 2025/11/20 | 15.95 | +0.25 | +1.59 | 1,126 | 1,795.82 | 272 | 24.16 | 433.65 | 24.15 | 434.19 | 24.18 | +0.54 | +19.67 | 0 | 0 |
| 2025/11/19 | 15.7 | -0.15 | -0.95 | 2,305 | 3,456.72 | 132 | 5.73 | 207.09 | 5.99 | 207.38 | 6 | +0.28 | +21.21 | 5 | 0.22 |
| 2025/11/18 | 15.85 | -0.25 | -1.55 | 2,011 | 3,196.57 | 489 | 24.32 | 780.07 | 24.4 | 779.68 | 24.39 | -0.38 | -7.77 | 0 | 0 |
| 2025/11/17 | 16.1 | -0.05 | -0.31 | 1,317 | 2,132.06 | 322 | 24.46 | 521.26 | 24.45 | 522.52 | 24.51 | +1.26 | +39.13 | 0 | 0 |
| 2025/11/14 | 16.15 | -0.35 | -2.12 | 2,167 | 3,535.51 | 536 | 24.74 | 874.8 | 24.74 | 875.54 | 24.76 | +0.74 | +13.9 | 3 | 0.14 |
| 2025/11/13 | 16.5 | +0.45 | +2.8 | 6,211 | 10,263.93 | 2,005 | 32.28 | 3,306.09 | 32.21 | 3,322.55 | 32.37 | +16.45 | +82.04 | 2 | 0.03 |
| 2025/11/12 | 16.05 | +0.55 | +3.55 | 5,521 | 8,835.07 | 1,423 | 25.77 | 2,262.09 | 25.6 | 2,283.54 | 25.85 | +21.45 | +150.77 | 0 | 0 |
| 2025/11/11 | 15.5 | +0.25 | +1.64 | 3,249 | 5,069.48 | 620 | 19.09 | 963.5 | 19.01 | 968.71 | 19.11 | +5.21 | +83.95 | 0 | 0 |
| 2025/11/10 | 15.25 | +0.15 | +0.99 | 2,230 | 3,379.95 | 692 | 31.03 | 1,045.9 | 30.94 | 1,050.65 | 31.08 | +4.75 | +68.71 | 0 | 0 |
| 2025/11/07 | 15.1 | +0.05 | +0.33 | 1,559 | 2,363.13 | 384 | 24.63 | 581.12 | 24.59 | 582.56 | 24.65 | +1.44 | +37.37 | 3 | 0.19 |
| 2025/11/06 | 15.05 | +0.45 | +3.08 | 1,364 | 2,033.62 | 243 | 17.82 | 360.43 | 17.72 | 361.73 | 17.79 | +1.3 | +53.5 | 0 | 0 |
| 2025/11/05 | 14.6 | -0.05 | -0.34 | 1,190 | 1,722.27 | 143 | 12.02 | 206.97 | 12.02 | 207.19 | 12.03 | +0.23 | +15.73 | 0 | 0 |
| 2025/11/04 | 14.65 | -0.1 | -0.68 | 1,785 | 2,617.34 | 177 | 9.91 | 259.2 | 9.9 | 260.53 | 9.95 | +1.32 | +74.86 | 0 | 0 |
| 2025/11/03 | 14.75 | -0.15 | -1.01 | 2,143 | 3,172.83 | 188 | 8.77 | 278.19 | 8.77 | 278.81 | 8.79 | +0.62 | +33.24 | 0 | 0 |
| 2025/10/31 | 14.9 | -0.15 | -1 | 1,940 | 2,896.51 | 203 | 10.47 | 303.22 | 10.47 | 304.05 | 10.5 | +0.83 | +40.89 | 0 | 0 |
| 2025/10/30 | 15.05 | -0.2 | -1.31 | 1,424 | 2,147.55 | 69 | 4.85 | 104.67 | 4.87 | 104.53 | 4.87 | -0.14 | -19.57 | 0 | 0 |
| 2025/10/29 | 15.25 | -0.1 | -0.65 | 772 | 1,178.72 | 122 | 15.81 | 186.43 | 15.82 | 186.51 | 15.82 | +0.09 | +7.38 | 0 | 0 |
| 2025/10/28 | 15.35 | -0.05 | -0.32 | 1,130 | 1,739.01 | 296 | 26.21 | 456.08 | 26.23 | 456.01 | 26.22 | -0.07 | -2.36 | 0 | 0 |
| 2025/10/27 | 15.4 | +0.05 | +0.33 | 877 | 1,347.8 | 209 | 23.83 | 321.06 | 23.82 | 321.5 | 23.85 | +0.43 | +20.57 | 0 | 0 |
| 2025/10/23 | 15.35 | +0.2 | +1.32 | 1,290 | 1,982.19 | 247 | 19.15 | 378.43 | 19.09 | 378.4 | 19.09 | -0.03 | -1.01 | 0 | 0 |
| 2025/10/22 | 15.15 | +0.05 | +0.33 | 733 | 1,112.75 | 64 | 8.74 | 97.19 | 8.73 | 97.23 | 8.74 | +0.04 | +6.25 | 0 | 0 |
| 2025/10/21 | 15.1 | -0.2 | -1.31 | 1,030 | 1,566.68 | 127 | 12.32 | 193.91 | 12.38 | 194.17 | 12.39 | +0.26 | +20.08 | 0 | 0 |
| 2025/10/20 | 15.3 | +0.05 | +0.33 | 770 | 1,179.51 | 205 | 26.63 | 314.19 | 26.64 | 314.3 | 26.65 | +0.11 | +5.37 | 0 | 0 |
| 2025/10/17 | 15.25 | +0 | +0 | 1,725 | 2,645.51 | 213 | 12.34 | 325.88 | 12.32 | 326.89 | 12.36 | +1.01 | +47.65 | 0 | 0 |
| 2025/10/16 | 15.25 | +0.2 | +1.33 | 614 | 932.86 | 64 | 10.42 | 96.98 | 10.4 | 97.31 | 10.43 | +0.32 | +50 | 0 | 0 |
| 2025/10/15 | 15.05 | -0.05 | -0.33 | 803 | 1,212.95 | 172 | 21.41 | 259.65 | 21.41 | 259.82 | 21.42 | +0.17 | +10.17 | 5 | 0.62 |
| 2025/10/14 | 15.1 | +0 | +0 | 943 | 1,433.02 | 220 | 23.32 | 334.06 | 23.31 | 334.49 | 23.34 | +0.43 | +19.55 | 0 | 0 |
| 2025/10/13 | 15.1 | -0.3 | -1.95 | 1,140 | 1,724.3 | 287 | 25.18 | 434.3 | 25.19 | 435.16 | 25.24 | +0.86 | +30.14 | 0 | 0 |
| 2025/10/09 | 15.4 | +0.15 | +0.98 | 1,406 | 2,175.29 | 402 | 28.6 | 621.21 | 28.56 | 622.14 | 28.6 | +0.94 | +23.38 | 0 | 0 |
| 2025/10/08 | 15.25 | +0.1 | +0.66 | 843 | 1,285.3 | 213 | 25.26 | 324.8 | 25.27 | 324.55 | 25.25 | -0.25 | -11.74 | 0 | 0 |
| 2025/10/07 | 15.15 | +0 | +0 | 1,076 | 1,638.31 | 181 | 16.82 | 275.15 | 16.79 | 275.35 | 16.81 | +0.2 | +11.05 | 0 | 0 |
| 2025/10/03 | 15.15 | +0.05 | +0.33 | 1,639 | 2,469.21 | 365 | 22.27 | 549.72 | 22.26 | 550.85 | 22.31 | +1.13 | +30.96 | 0 | 0 |
| 2025/10/02 | 15.1 | -0.1 | -0.66 | 1,298 | 1,968.3 | 210 | 16.18 | 318.54 | 16.18 | 319.19 | 16.22 | +0.65 | +30.95 | 0 | 0 |
| 2025/10/01 | 15.2 | +0 | +0 | 1,146 | 1,743.8 | 182 | 15.88 | 276.96 | 15.88 | 277.09 | 15.89 | +0.13 | +7.14 | 0 | 0 |
| 2025/09/30 | 15.2 | +0.05 | +0.33 | 701 | 1,063.11 | 138 | 19.69 | 209.1 | 19.67 | 209.69 | 19.72 | +0.58 | +42.03 | 0 | 0 |
| 2025/09/26 | 15.15 | -0.15 | -0.98 | 1,198 | 1,814.74 | 191 | 15.95 | 289.92 | 15.98 | 290.56 | 16.01 | +0.65 | +33.77 | 0 | 0 |
| 2025/09/25 | 15.3 | +0.2 | +1.32 | 1,165 | 1,779.36 | 124 | 10.65 | 189.28 | 10.64 | 189.62 | 10.66 | +0.35 | +28.23 | 0 | 0 |
| 2025/09/24 | 15.1 | -0.05 | -0.33 | 816 | 1,236.21 | 202 | 24.75 | 306.22 | 24.77 | 306.27 | 24.78 | +0.06 | +2.72 | 0 | 0 |
| 2025/09/23 | 15.15 | +0 | +0 | 1,452 | 2,198.64 | 453 | 31.2 | 686.12 | 31.21 | 687.32 | 31.26 | +1.2 | +26.49 | 0 | 0 |
| 2025/09/22 | 15.15 | +0.35 | +2.36 | 1,825 | 2,758.36 | 407 | 22.3 | 613.13 | 22.23 | 615.92 | 22.33 | +2.79 | +68.43 | 0 | 0 |
| 2025/09/19 | 14.8 | -0.55 | -3.58 | 19,384 | 28,832.74 | 1,051 | 5.42 | 1,573.59 | 5.46 | 1,578.87 | 5.48 | +5.28 | +50.24 | 0 | 0 |
| 2025/09/18 | 15.35 | +0.2 | +1.32 | 1,350 | 2,069.26 | 92 | 6.82 | 140.85 | 6.81 | 141.38 | 6.83 | +0.53 | +57.07 | 0 | 0 |
| 2025/09/17 | 15.15 | -0.05 | -0.33 | 2,015 | 3,067.23 | 436 | 21.64 | 664.3 | 21.66 | 666.11 | 21.72 | +1.81 | +41.51 | 0 | 0 |
| 2025/09/16 | 15.2 | -0.1 | -0.65 | 1,643 | 2,505.19 | 118 | 7.18 | 179.94 | 7.18 | 180.19 | 7.19 | +0.24 | +20.34 | 0 | 0 |
| 2025/09/15 | 15.3 | -0.1 | -0.65 | 1,074 | 1,651.83 | 81 | 7.54 | 124.41 | 7.53 | 124.76 | 7.55 | +0.35 | +43.83 | 0 | 0 |
| 2025/09/12 | 15.4 | +0.05 | +0.33 | 891 | 1,369.93 | 80 | 8.98 | 123.06 | 8.98 | 123.11 | 8.99 | +0.06 | +6.88 | 0 | 0 |
| 2025/09/11 | 15.35 | -0.2 | -1.29 | 2,027 | 3,107.56 | 223 | 11 | 341.79 | 11 | 343.07 | 11.04 | +1.28 | +57.62 | 0 | 0 |
| 2025/09/10 | 15.55 | -0.2 | -1.27 | 1,187 | 1,850.98 | 248 | 20.89 | 387.08 | 20.91 | 387.39 | 20.93 | +0.31 | +12.5 | 0 | 0 |
| 2025/09/09 | 15.75 | -0.1 | -0.63 | 789 | 1,241.65 | 136 | 17.24 | 214.09 | 17.24 | 214.56 | 17.28 | +0.47 | +34.93 | 0 | 0 |
| 2025/09/08 | 15.85 | +0.2 | +1.28 | 696 | 1,095.28 | 80 | 11.49 | 125.46 | 11.45 | 126.17 | 11.52 | +0.7 | +88.12 | 0 | 0 |
| 2025/09/05 | 15.65 | -0.1 | -0.63 | 449 | 702.76 | 104 | 23.18 | 163.06 | 23.2 | 162.97 | 23.19 | -0.09 | -8.65 | 0 | 0 |
| 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 |
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。
