1434
16.6
TWD-0.10 (-0.60%)
2025.05.28收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2025/05/27) 當沖狀況。整體成交張數為418張，佔整體市場成交張數的31.39%。當日現股當沖之總損益為-150元、每張平均損益則為-0元。
開盤價
16.8
收盤價
16.6
當日範圍
16.55 - 16.85
成交張數
998
開盤價(昨)
17
收盤價(昨)
16.7
昨日範圍
16.65 - 17.05
成交張數(昨)
1,332
成交金額
1662.42萬
成交金額(昨)
2236.41萬
52週範圍
14.95 - 23
發行股數
17億
市值
280億
現股當沖－歷史逐日資訊
開盤價
16.8
收盤價
16.6
成交張數
998
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(%) | ||||||
| 2025/05/29 | 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 |
| 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 |
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。
