1434
16.85
TWD+0.35 (2.12%)
2025.07.17收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2025/07/16) 當沖狀況。整體成交張數為247張，佔整體市場成交張數的24.34%。當日現股當沖之總損益為+7,650元、每張平均損益則為+31元。
開盤價
16.6
收盤價
16.85
當日範圍
16.6 - 16.85
成交張數
1,479
開盤價(昨)
16.45
收盤價(昨)
16.5
昨日範圍
16.4 - 16.65
成交張數(昨)
1,015
成交金額
2479.76萬
成交金額(昨)
1675.61萬
52週範圍
14.9 - 22.95
發行股數
17億
市值
284億
現股當沖－歷史逐日資訊
開盤價
16.6
收盤價
16.85
成交張數
1,479
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/04/29 | 16.85 | +0.25 | +1.51 | 844 | 1,417.58 | 103 | 12.21 | 172.33 | 12.16 | 173.4 | 12.23 | +1.06 | +103.4 | 0 | 0 |
| 2025/04/28 | 16.6 | +0 | +0 | 612 | 1,019.37 | 114 | 18.63 | 189.88 | 18.63 | 189.75 | 18.61 | -0.14 | -12.28 | 0 | 0 |
| 2025/04/25 | 16.6 | +0.05 | +0.3 | 582 | 970.04 | 104 | 17.86 | 173.53 | 17.89 | 173.25 | 17.86 | -0.28 | -26.92 | 0 | 0 |
| 2025/04/24 | 16.55 | -0.25 | -1.49 | 587 | 972.04 | 78 | 13.29 | 129.49 | 13.32 | 129.52 | 13.32 | +0.03 | +3.85 | 0 | 0 |
| 2025/04/23 | 16.8 | +0.45 | +2.75 | 802 | 1,335.18 | 143 | 17.83 | 236.91 | 17.74 | 238.2 | 17.84 | +1.29 | +90.56 | 0 | 0 |
| 2025/04/22 | 16.35 | -0.1 | -0.61 | 583 | 949 | 154 | 26.4 | 249.69 | 26.31 | 251.01 | 26.45 | +1.31 | +85.39 | 0 | 0 |
| 2025/04/21 | 16.45 | -0.1 | -0.6 | 489 | 803.53 | 42 | 8.58 | 68.98 | 8.59 | 69.04 | 8.59 | +0.06 | +13.1 | 0 | 0 |
| 2025/04/18 | 16.55 | +0.05 | +0.3 | 406 | 671.01 | 43 | 10.59 | 71.02 | 10.58 | 71.14 | 10.6 | +0.12 | +29.07 | 0 | 0 |
| 2025/04/17 | 16.5 | +0 | +0 | 414 | 682.2 | 66 | 15.93 | 108.63 | 15.92 | 108.89 | 15.96 | +0.26 | +39.39 | 0 | 0 |
| 2025/04/16 | 16.5 | -0.3 | -1.79 | 991 | 1,638.99 | 109 | 11 | 180.44 | 11.01 | 180.34 | 11 | -0.1 | -8.72 | 0 | 0 |
| 2025/04/15 | 16.8 | +0.35 | +2.13 | 1,012 | 1,691.03 | 83 | 8.2 | 138.07 | 8.16 | 138.86 | 8.21 | +0.79 | +95.18 | 0 | 0 |
| 2025/04/14 | 16.45 | -0.05 | -0.3 | 1,592 | 2,631.74 | 542 | 34.04 | 895.84 | 34.04 | 896.79 | 34.08 | +0.95 | +17.62 | 0 | 0 |
| 2025/04/11 | 16.5 | +0.1 | +0.61 | 2,861 | 4,617.32 | 701 | 24.5 | 1,116.56 | 24.18 | 1,132.57 | 24.53 | +16.02 | +228.46 | 0 | 0 |
| 2025/04/10 | 16.4 | +1.45 | +9.7 | 2,189 | 3,582.45 | 110 | 5.02 | 179.41 | 5.01 | 179.32 | 5.01 | -0.09 | -8.18 | 0 | 0 |
| 2025/04/09 | 14.95 | -1 | -6.27 | 3,922 | 5,981.61 | 744 | 18.97 | 1,138.68 | 19.04 | 1,148.23 | 19.2 | +9.55 | +128.36 | 3 | 0.08 |
| 2025/04/08 | 15.95 | -0.4 | -2.45 | 4,397 | 6,993.3 | 1,284 | 29.2 | 2,044.29 | 29.23 | 2,048.51 | 29.29 | +4.21 | +32.83 | 0 | 0 |
| 2025/04/07 | 16.35 | -1.8 | -9.92 | 1,388 | 2,268.68 | 7 | 0.5 | 11.45 | 0.5 | 11.45 | 0.5 | +0 | +0 | 0 | 0 |
| 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 |
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。
