1434
19.75
TWD-0.45 (-2.23%)
2024.11.21收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2024/11/21) 當沖狀況。整體成交張數為364張，佔整體市場成交張數的20.83%。當日現股當沖之總損益為+3,100元、每張平均損益則為+9元。
開盤價
20.05
收盤價
19.75
當日範圍
19.7 - 20.1
成交張數
1,747
開盤價(昨)
20.4
收盤價(昨)
20.2
昨日範圍
20.15 - 20.4
成交張數(昨)
961
成交金額
3475.67萬
成交金額(昨)
1942.78萬
52週範圍
19.1 - 25.7
發行股數
17億
市值
333億
現股當沖－歷史逐日資訊
開盤價
20.05
收盤價
19.75
成交張數
1,747
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 20.1 | +0.2 | +1.01 | 2,988 | 5,999.41 | 672 | 22.49 | 1,350.69 | 22.51 | 1,346.69 | 22.45 | -4 | -59.6 | 0 | 0 |
| 11/13 | 19.9 | +0.2 | +1.02 | 1,237 | 2,450.29 | 310 | 25.06 | 611.52 | 24.96 | 613.33 | 25.03 | +1.8 | +58.06 | 8 | 0.65 |
| 11/12 | 19.7 | -0.3 | -1.5 | 1,619 | 3,201.22 | 411 | 25.38 | 812.01 | 25.37 | 813.19 | 25.4 | +1.18 | +28.59 | 0 | 0 |
| 11/11 | 20 | +0.25 | +1.27 | 2,236 | 4,477.05 | 255 | 11.4 | 509.53 | 11.38 | 509.91 | 11.39 | +0.38 | +14.9 | 0 | 0 |
| 11/08 | 19.75 | -0.2 | -1 | 446 | 883.82 | 34 | 7.62 | 67.41 | 7.63 | 67.47 | 7.63 | +0.07 | +19.12 | 0 | 0 |
| 11/07 | 19.95 | +0.45 | +2.31 | 831 | 1,644.53 | 153 | 18.42 | 300.63 | 18.28 | 301.92 | 18.36 | +1.29 | +84.31 | 0 | 0 |
| 11/06 | 19.5 | -0.25 | -1.27 | 990 | 1,938.9 | 80 | 8.08 | 156.66 | 8.08 | 156.78 | 8.09 | +0.12 | +15 | 0 | 0 |
| 11/05 | 19.75 | +0.15 | +0.77 | 304 | 597.33 | 50 | 16.47 | 98.36 | 16.47 | 98.39 | 16.47 | +0.03 | +5 | 0 | 0 |
| 11/04 | 19.6 | -0.3 | -1.51 | 567 | 1,117.52 | 89 | 15.7 | 175.26 | 15.68 | 175.87 | 15.74 | +0.61 | +68.54 | 0 | 0 |
| 11/01 | 19.9 | +0.1 | +0.51 | 929 | 1,832.83 | 321 | 34.54 | 632.79 | 34.53 | 634.36 | 34.61 | +1.56 | +48.75 | 0 | 0 |
| 10/30 | 19.8 | +0.2 | +1.02 | 1,186 | 2,337.09 | 266 | 22.43 | 523.66 | 22.41 | 526.02 | 22.51 | +2.35 | +88.53 | 0 | 0 |
| 10/29 | 19.6 | -0.35 | -1.75 | 1,186 | 2,326.93 | 285 | 24.04 | 559.44 | 24.04 | 559.77 | 24.06 | +0.34 | +11.75 | 0 | 0 |
| 10/28 | 19.95 | +0.3 | +1.53 | 793 | 1,575.42 | 99 | 12.48 | 196.08 | 12.45 | 197.04 | 12.51 | +0.96 | +97.47 | 0 | 0 |
| 10/25 | 19.65 | +0.25 | +1.29 | 372 | 728.48 | 30 | 8.06 | 58.59 | 8.04 | 58.67 | 8.05 | +0.08 | +26.67 | 0 | 0 |
| 10/24 | 19.4 | -0.05 | -0.26 | 830 | 1,612.44 | 179 | 21.56 | 347.08 | 21.53 | 347.95 | 21.58 | +0.87 | +48.6 | 0 | 0 |
| 10/23 | 19.45 | -0.25 | -1.27 | 1,265 | 2,470.15 | 104 | 8.22 | 203.44 | 8.24 | 203.03 | 8.22 | -0.41 | -38.94 | 0 | 0 |
| 10/22 | 19.7 | -0.1 | -0.51 | 596 | 1,174.95 | 99 | 16.6 | 194.9 | 16.59 | 195.5 | 16.64 | +0.6 | +61.11 | 0 | 0 |
| 10/21 | 19.8 | -0.2 | -1 | 782 | 1,557.09 | 148 | 18.92 | 294.56 | 18.92 | 295.18 | 18.96 | +0.62 | +42.23 | 0 | 0 |
| 10/18 | 20 | +0 | +0 | 595 | 1,190.8 | 91 | 15.29 | 182.1 | 15.29 | 182.16 | 15.3 | +0.06 | +6.59 | 0 | 0 |
| 10/17 | 20 | +0.3 | +1.52 | 639 | 1,273.37 | 126 | 19.73 | 250.56 | 19.68 | 251.84 | 19.78 | +1.28 | +101.98 | 0 | 0 |
| 10/16 | 19.7 | -0.3 | -1.5 | 1,105 | 2,181.65 | 149 | 13.48 | 294.25 | 13.49 | 294.85 | 13.51 | +0.59 | +39.93 | 0 | 0 |
| 10/15 | 20 | -0.15 | -0.74 | 579 | 1,161.14 | 35 | 6.04 | 70.25 | 6.05 | 70.16 | 6.04 | -0.09 | -25.71 | 0 | 0 |
| 10/14 | 20.15 | +0.1 | +0.5 | 640 | 1,283.21 | 187 | 29.2 | 374.51 | 29.19 | 374.91 | 29.22 | +0.4 | +21.12 | 0 | 0 |
| 10/11 | 20.05 | -0.1 | -0.5 | 645 | 1,303.72 | 104 | 16.13 | 210.48 | 16.14 | 210.12 | 16.12 | -0.36 | -35.1 | 0 | 0 |
| 10/09 | 20.15 | -0.25 | -1.23 | 619 | 1,255.53 | 84 | 13.57 | 170.84 | 13.61 | 170.57 | 13.59 | -0.28 | -32.74 | 0 | 0 |
| 10/08 | 20.4 | -0.55 | -2.63 | 1,314 | 2,697.57 | 251 | 19.1 | 515.19 | 19.1 | 517 | 19.17 | +1.81 | +72.11 | 0 | 0 |
| 10/07 | 20.95 | +0.2 | +0.96 | 1,414 | 2,945.38 | 388 | 27.43 | 807.07 | 27.4 | 806.23 | 27.37 | -0.84 | -21.78 | 0 | 0 |
| 10/04 | 20.75 | +0.05 | +0.24 | 868 | 1,799.08 | 342 | 39.42 | 708.5 | 39.38 | 709.64 | 39.44 | +1.15 | +33.48 | 0 | 0 |
| 10/01 | 20.7 | -0.25 | -1.19 | 1,116 | 2,299.41 | 269 | 24.1 | 552.81 | 24.04 | 555.7 | 24.17 | +2.88 | +107.25 | 0 | 0 |
| 09/30 | 20.95 | +0.15 | +0.72 | 855 | 1,784.31 | 143 | 16.73 | 298.15 | 16.71 | 298.33 | 16.72 | +0.18 | +12.94 | 0 | 0 |
| 09/27 | 20.8 | +0.6 | +2.97 | 2,150 | 4,440.51 | 272 | 12.65 | 558.49 | 12.58 | 562.78 | 12.67 | +4.29 | +157.72 | 0 | 0 |
| 09/26 | 20.2 | +0.1 | +0.5 | 911 | 1,844.56 | 174 | 19.11 | 352.03 | 19.08 | 352.35 | 19.1 | +0.32 | +18.39 | 0 | 0 |
| 09/25 | 20.1 | +0.15 | +0.75 | 1,390 | 2,789.7 | 255 | 18.35 | 511.01 | 18.32 | 512.75 | 18.38 | +1.74 | +68.04 | 0 | 0 |
| 09/24 | 19.95 | +0.15 | +0.76 | 322 | 641.04 | 45 | 13.97 | 89.52 | 13.96 | 89.48 | 13.96 | -0.04 | -7.78 | 0 | 0 |
| 09/23 | 19.8 | +0 | +0 | 941 | 1,873.23 | 197 | 20.93 | 391.89 | 20.92 | 392.74 | 20.97 | +0.84 | +42.89 | 0 | 0 |
| 09/20 | 19.8 | -0.2 | -1 | 4,026 | 8,022.83 | 286 | 7.1 | 569.31 | 7.1 | 576.95 | 7.19 | +7.64 | +267.13 | 0 | 0 |
| 09/19 | 20 | +0.05 | +0.25 | 936 | 1,870.67 | 79 | 8.44 | 157.9 | 8.44 | 157.78 | 8.43 | -0.12 | -15.19 | 0 | 0 |
| 09/18 | 19.95 | +0.05 | +0.25 | 1,016 | 2,020.43 | 145 | 14.27 | 287.56 | 14.23 | 288.57 | 14.28 | +1.02 | +70.34 | 0 | 0 |
| 09/16 | 19.9 | +0.2 | +1.02 | 699 | 1,388.16 | 68 | 9.72 | 134.49 | 9.69 | 135.03 | 9.73 | +0.54 | +79.41 | 0 | 0 |
| 09/13 | 19.7 | +0.35 | +1.81 | 1,080 | 2,115.44 | 135 | 12.5 | 263.49 | 12.46 | 264.42 | 12.5 | +0.94 | +69.26 | 0 | 0 |
| 09/12 | 19.35 | +0.15 | +0.78 | 1,210 | 2,338.05 | 223 | 18.42 | 429.95 | 18.39 | 431.23 | 18.44 | +1.28 | +57.4 | 0 | 0 |
| 09/11 | 19.2 | +0.1 | +0.52 | 1,020 | 1,962.02 | 128 | 12.55 | 245.59 | 12.52 | 246.76 | 12.58 | +1.18 | +91.8 | 0 | 0 |
| 09/10 | 19.1 | -0.15 | -0.78 | 917 | 1,752.63 | 107 | 11.67 | 204.4 | 11.66 | 204.94 | 11.69 | +0.54 | +50.47 | 0 | 0 |
| 09/09 | 19.25 | -0.3 | -1.53 | 2,952 | 5,617.87 | 641 | 21.71 | 1,218.05 | 21.68 | 1,222.56 | 21.76 | +4.51 | +70.36 | 0 | 0 |
| 09/06 | 19.55 | +0.1 | +0.51 | 1,674 | 3,250.59 | 402 | 24.01 | 779.61 | 23.98 | 780.75 | 24.02 | +1.14 | +28.36 | 1 | 0.06 |
| 09/05 | 19.45 | -0.25 | -1.27 | 2,374 | 4,657.05 | 261 | 11 | 512.25 | 11 | 513.36 | 11.02 | +1.11 | +42.72 | 0 | 0 |
| 09/04 | 19.7 | -0.75 | -3.67 | 4,940 | 9,830.67 | 795 | 16.09 | 1,583.68 | 16.11 | 1,584.18 | 16.11 | +0.51 | +6.35 | 1 | 0.02 |
| 09/03 | 20.45 | -0.5 | -2.39 | 2,799 | 5,757.71 | 238 | 8.5 | 489.8 | 8.51 | 490.71 | 8.52 | +0.92 | +38.45 | 1 | 0.04 |
| 09/02 | 20.95 | -0.45 | -2.1 | 1,675 | 3,518.5 | 103 | 6.15 | 216.5 | 6.15 | 217.18 | 6.17 | +0.68 | +65.53 | 0 | 0 |
| 08/30 | 21.4 | -0.05 | -0.23 | 908 | 1,937.78 | 114 | 12.55 | 243.27 | 12.55 | 243.79 | 12.58 | +0.52 | +45.61 | 0 | 0 |
| 08/29 | 21.45 | -0.05 | -0.23 | 1,148 | 2,439.92 | 292 | 25.44 | 619.7 | 25.4 | 623.12 | 25.54 | +3.42 | +117.29 | 0 | 0 |
| 08/28 | 21.5 | +0.1 | +0.47 | 923 | 1,975.59 | 92 | 9.97 | 196.54 | 9.95 | 197.43 | 9.99 | +0.89 | +96.74 | 0 | 0 |
| 08/27 | 21.4 | -0.05 | -0.23 | 958 | 2,035.6 | 151 | 15.77 | 320.51 | 15.75 | 321.96 | 15.82 | +1.45 | +96.03 | 0 | 0 |
| 08/26 | 21.45 | +0.2 | +0.94 | 778 | 1,673.04 | 103 | 13.23 | 221.13 | 13.22 | 221.53 | 13.24 | +0.4 | +38.35 | 0 | 0 |
| 08/23 | 21.25 | -0.25 | -1.16 | 692 | 1,467.37 | 87 | 12.58 | 184.59 | 12.58 | 185.18 | 12.62 | +0.58 | +67.24 | 0 | 0 |
| 08/22 | 21.5 | -0.1 | -0.46 | 521 | 1,118.34 | 85 | 16.33 | 182.6 | 16.33 | 182.6 | 16.33 | +0.01 | +0.59 | 0 | 0 |
| 08/21 | 21.6 | +0.2 | +0.93 | 609 | 1,304.6 | 155 | 25.47 | 331.69 | 25.42 | 332.78 | 25.51 | +1.09 | +70.32 | 0 | 0 |
| 08/20 | 21.4 | -0.2 | -0.93 | 708 | 1,523.58 | 28 | 3.95 | 60.15 | 3.95 | 60.58 | 3.98 | +0.43 | +153.57 | 0 | 0 |
| 08/19 | 21.6 | -0.15 | -0.69 | 378 | 818.33 | 33 | 8.74 | 71.44 | 8.73 | 71.56 | 8.75 | +0.12 | +37.88 | 0 | 0 |
| 08/16 | 21.75 | +0.3 | +1.4 | 2,127 | 4,445.77 | 39 | 1.83 | 84.58 | 1.9 | 84.59 | 1.9 | +0.01 | +2.56 | 0 | 0 |
| 08/15 | 21.45 | -0.15 | -0.69 | 807 | 1,741.27 | 61 | 7.56 | 131.34 | 7.54 | 131.84 | 7.57 | +0.49 | +81.15 | 0 | 0 |
| 08/14 | 21.6 | +0.5 | +2.37 | 1,506 | 3,238.87 | 156 | 10.36 | 334.44 | 10.33 | 335.69 | 10.36 | +1.25 | +80.45 | 0 | 0 |
| 08/13 | 21.1 | -0.2 | -0.94 | 439 | 928.3 | 41 | 9.34 | 86.65 | 9.33 | 86.88 | 9.36 | +0.23 | +56.1 | 0 | 0 |
| 08/12 | 21.3 | +0.15 | +0.71 | 847 | 1,815.74 | 182 | 21.49 | 389.41 | 21.45 | 390.3 | 21.5 | +0.89 | +48.63 | 0 | 0 |
| 08/09 | 21.15 | +0.3 | +1.44 | 1,796 | 3,810.46 | 359 | 19.99 | 758.27 | 19.9 | 763.32 | 20.03 | +5.04 | +140.53 | 0 | 0 |
| 08/08 | 20.85 | -0.4 | -1.88 | 2,176 | 4,540.65 | 196 | 9.01 | 408.01 | 8.99 | 408.38 | 8.99 | +0.36 | +18.62 | 0 | 0 |
| 08/07 | 21.25 | +0.05 | +0.24 | 1,217 | 2,590.44 | 151 | 12.4 | 320.25 | 12.36 | 321.84 | 12.42 | +1.58 | +104.97 | 5 | 0.41 |
| 08/06 | 21.2 | +0.2 | +0.95 | 2,018 | 4,227.51 | 486 | 24.09 | 1,014.98 | 24.01 | 1,021.38 | 24.16 | +6.41 | +131.79 | 2 | 0.1 |
| 08/05 | 21 | -1.3 | -5.83 | 3,352 | 7,099.97 | 656 | 19.57 | 1,382.11 | 19.47 | 1,401.25 | 19.74 | +19.14 | +291.84 | 0 | 0 |
| 08/02 | 22.3 | -0.2 | -0.89 | 1,219 | 2,709.45 | 251 | 20.59 | 558.15 | 20.6 | 558.58 | 20.62 | +0.42 | +16.73 | 2 | 0.16 |
| 08/01 | 22.5 | +0.25 | +1.12 | 1,176 | 2,639.14 | 143 | 12.16 | 320.45 | 12.14 | 321.55 | 12.18 | +1.1 | +76.92 | 1 | 0.09 |
| 07/31 | 22.25 | +0.05 | +0.23 | 1,214 | 2,700.44 | 91 | 7.5 | 202.65 | 7.5 | 202.55 | 7.5 | -0.1 | -10.44 | 0 | 0 |
| 07/30 | 22.7 | +0 | +0 | 1,829 | 4,118.27 | 183 | 10.01 | 412.06 | 10.01 | 413.76 | 10.05 | +1.71 | +93.17 | 0 | 0 |
| 07/29 | 22.7 | +0.2 | +0.89 | 1,499 | 3,393.25 | 69 | 4.6 | 155.78 | 4.59 | 156.47 | 4.61 | +0.69 | +100.72 | 0 | 0 |
| 07/26 | 22.5 | -0.1 | -0.44 | 1,495 | 3,360 | 76 | 5.08 | 171.1 | 5.09 | 170.72 | 5.08 | -0.38 | -49.34 | 0 | 0 |
| 07/23 | 22.6 | -0.1 | -0.44 | 1,109 | 2,511.79 | 179 | 16.13 | 405.51 | 16.14 | 405.83 | 16.16 | +0.33 | +18.16 | 0 | 0 |
| 07/22 | 22.7 | +0.15 | +0.67 | 1,822 | 4,097.58 | 271 | 14.88 | 609.82 | 14.88 | 610.28 | 14.89 | +0.47 | +17.34 | 0 | 0 |
| 07/19 | 22.55 | -0.4 | -1.74 | 1,775 | 4,012.86 | 147 | 8.28 | 332.12 | 8.28 | 334.31 | 8.33 | +2.19 | +148.64 | 0 | 0 |
| 07/18 | 22.95 | +0.2 | +0.88 | 2,152 | 4,924.12 | 178 | 8.27 | 406.44 | 8.25 | 407.45 | 8.27 | +1.01 | +57.02 | 0 | 0 |
| 07/17 | 22.75 | +0.1 | +0.44 | 1,042 | 2,373.74 | 42 | 4.03 | 95.45 | 4.02 | 95.55 | 4.03 | +0.09 | +21.43 | 0 | 0 |
| 07/16 | 22.65 | +0.05 | +0.22 | 838 | 1,891.81 | 25 | 2.98 | 56.34 | 2.98 | 56.58 | 2.99 | +0.24 | +96 | 0 | 0 |
| 07/15 | 22.6 | -0.15 | -0.66 | 646 | 1,462.27 | 75 | 11.61 | 169.88 | 11.62 | 169.96 | 11.62 | +0.09 | +11.33 | 0 | 0 |
| 07/12 | 22.75 | +0.3 | +1.34 | 961 | 2,180.92 | 80 | 8.32 | 181.53 | 8.32 | 181.47 | 8.32 | -0.06 | -7.5 | 0 | 0 |
| 07/11 | 22.45 | -0.05 | -0.22 | 1,017 | 2,288.76 | 15 | 1.47 | 33.77 | 1.48 | 33.74 | 1.47 | -0.04 | -23.33 | 0 | 0 |
| 07/10 | 22.5 | -0.15 | -0.66 | 817 | 1,840.11 | 10 | 1.22 | 22.59 | 1.23 | 22.48 | 1.22 | -0.11 | -110 | 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。
