1434
23.90
TWD+0.00 (0.00%)
2024.05.17收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2024/05/17) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的5.45%。當日現股當沖之總損益為+250元、每張平均損益則為+6元。
開盤價
23.95
收盤價
23.9
當日範圍
23.8 - 23.95
成交張數
825
開盤價(昨)
23.8
收盤價(昨)
23.9
昨日範圍
23.75 - 23.95
成交張數(昨)
1,396
成交金額
1968.79萬
成交金額(昨)
3329.28萬
52週範圍
22.05 - 28.15
發行股數
17億
市值
403億
現股當沖－歷史逐日資訊
開盤價
23.95
收盤價
23.9
成交張數
825
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(%) | ||||||
| 05/17 | 23.9 | +0 | +0 | 825 | 1,969.3 | 45 | 5.45 | 107.4 | 5.45 | 107.42 | 5.45 | +0.03 | +5.56 | 0 | 0 |
| 05/16 | 23.9 | +0.25 | +1.06 | 1,396 | 3,328.31 | 171 | 12.25 | 407.38 | 12.24 | 408.09 | 12.26 | +0.7 | +41.23 | 0 | 0 |
| 05/15 | 23.65 | +0.05 | +0.21 | 1,986 | 4,714.1 | 254 | 12.79 | 601.38 | 12.76 | 603.58 | 12.8 | +2.19 | +86.42 | 0 | 0 |
| 05/14 | 23.6 | +0.05 | +0.21 | 1,019 | 2,399.76 | 89 | 8.74 | 209.46 | 8.73 | 209.86 | 8.75 | +0.4 | +44.94 | 0 | 0 |
| 05/13 | 23.55 | +0.15 | +0.64 | 1,250 | 2,942.87 | 150 | 12 | 352.99 | 11.99 | 353.44 | 12.01 | +0.45 | +29.67 | 0 | 0 |
| 05/10 | 23.4 | +0.4 | +1.74 | 1,777 | 4,131.77 | 57 | 3.21 | 131.7 | 3.19 | 132.79 | 3.21 | +1.09 | +192.11 | 0 | 0 |
| 05/09 | 23 | +0.15 | +0.66 | 805 | 1,849.79 | 210 | 26.09 | 482.21 | 26.07 | 482.49 | 26.08 | +0.28 | +13.1 | 0 | 0 |
| 05/08 | 22.85 | -0.15 | -0.65 | 716 | 1,639.73 | 52 | 7.26 | 118.94 | 7.25 | 119.19 | 7.27 | +0.24 | +47.12 | 0 | 0 |
| 05/07 | 23 | -0.1 | -0.43 | 1,471 | 3,394.49 | 213 | 14.48 | 490.73 | 14.46 | 492.99 | 14.52 | +2.26 | +106.1 | 0 | 0 |
| 05/06 | 23.1 | +0.2 | +0.87 | 1,074 | 2,479.64 | 122 | 11.36 | 281.49 | 11.35 | 281.7 | 11.36 | +0.22 | +18.03 | 0 | 0 |
| 05/03 | 22.9 | +0.05 | +0.22 | 1,332 | 3,070.76 | 222 | 16.66 | 511.31 | 16.65 | 511.99 | 16.67 | +0.68 | +30.41 | 0 | 0 |
| 05/02 | 22.85 | +0 | +0 | 667 | 1,524.31 | 37 | 5.55 | 84.47 | 5.54 | 84.53 | 5.55 | +0.07 | +18.92 | 0 | 0 |
| 04/30 | 22.85 | -0.25 | -1.08 | 1,021 | 2,332.89 | 127 | 12.43 | 290.53 | 12.45 | 290.75 | 12.46 | +0.21 | +16.93 | 0 | 0 |
| 04/29 | 23.1 | +0.6 | +2.67 | 2,343 | 5,380.2 | 452 | 19.29 | 1,034.1 | 19.22 | 1,039.62 | 19.32 | +5.51 | +122.01 | 1 | 0.04 |
| 04/26 | 22.5 | +0.05 | +0.22 | 778 | 1,754.27 | 144 | 18.51 | 324.18 | 18.48 | 324.81 | 18.52 | +0.64 | +44.1 | 0 | 0 |
| 04/25 | 22.45 | -0.25 | -1.1 | 989 | 2,223.58 | 160 | 16.18 | 359.57 | 16.17 | 360.13 | 16.2 | +0.56 | +35 | 0 | 0 |
| 04/24 | 22.7 | +0 | +0 | 734 | 1,660.11 | 42 | 5.72 | 95.18 | 5.73 | 94.92 | 5.72 | -0.27 | -63.1 | 0 | 0 |
| 04/23 | 22.7 | +0.1 | +0.44 | 1,199 | 2,716.57 | 171 | 14.26 | 386.13 | 14.21 | 387.26 | 14.26 | +1.14 | +66.37 | 0 | 0 |
| 04/22 | 22.6 | +0.55 | +2.49 | 2,137 | 4,803.42 | 117 | 5.48 | 260.81 | 5.43 | 263.47 | 5.49 | +2.66 | +227.35 | 0 | 0 |
| 04/19 | 22.05 | -0.1 | -0.45 | 2,531 | 5,582.69 | 84 | 3.32 | 185.45 | 3.32 | 185.57 | 3.32 | +0.12 | +14.29 | 0 | 0 |
| 04/18 | 22.15 | -0.05 | -0.23 | 954 | 2,115.66 | 47 | 4.93 | 104.27 | 4.93 | 104.31 | 4.93 | +0.05 | +10.64 | 0 | 0 |
| 04/17 | 22.2 | -0.05 | -0.22 | 1,217 | 2,703.36 | 88 | 7.23 | 195.45 | 7.23 | 195.62 | 7.24 | +0.17 | +19.89 | 0 | 0 |
| 04/16 | 22.25 | -0.3 | -1.33 | 1,806 | 4,023.16 | 124 | 6.87 | 276.88 | 6.88 | 276.15 | 6.86 | -0.73 | -59.27 | 0 | 0 |
| 04/15 | 22.55 | +0 | +0 | 720 | 1,621.2 | 59 | 8.19 | 132.69 | 8.18 | 132.72 | 8.19 | +0.04 | +5.93 | 0 | 0 |
| 04/12 | 22.55 | +0.1 | +0.45 | 1,583 | 3,549.31 | 212 | 13.39 | 474.2 | 13.36 | 476.63 | 13.43 | +2.42 | +114.39 | 2 | 0.13 |
| 04/11 | 22.45 | -0.3 | -1.32 | 1,241 | 2,798.22 | 137 | 11.04 | 308.82 | 11.04 | 309.38 | 11.06 | +0.56 | +40.88 | 0 | 0 |
| 04/10 | 22.75 | +0.05 | +0.22 | 1,423 | 3,237.42 | 112 | 7.87 | 254.63 | 7.87 | 254.94 | 7.87 | +0.3 | +27.23 | 0 | 0 |
| 04/09 | 22.7 | +0.35 | +1.57 | 1,680 | 3,797.47 | 121 | 7.2 | 272.94 | 7.19 | 273.89 | 7.21 | +0.96 | +79.34 | 0 | 0 |
| 04/08 | 22.35 | +0.15 | +0.68 | 626 | 1,391.31 | 44 | 7.03 | 98.08 | 7.05 | 97.86 | 7.03 | -0.22 | -50 | 1 | 0.16 |
| 04/03 | 22.2 | -0.25 | -1.11 | 885 | 1,968.53 | 52 | 5.88 | 115.67 | 5.88 | 115.8 | 5.88 | +0.12 | +23.08 | 1 | 0.11 |
| 04/02 | 22.45 | -0.05 | -0.22 | 666 | 1,494.97 | 16 | 2.4 | 35.84 | 2.4 | 35.91 | 2.4 | +0.08 | +50 | 0 | 0 |
| 04/01 | 22.5 | +0.3 | +1.35 | 1,131 | 2,542.4 | 89 | 7.87 | 199.44 | 7.84 | 200.5 | 7.89 | +1.05 | +117.98 | 1 | 0.09 |
| 03/29 | 22.2 | +0.1 | +0.45 | 1,076 | 2,393.6 | 157 | 14.59 | 348.9 | 14.58 | 349.32 | 14.59 | +0.42 | +27.07 | 1 | 0.09 |
| 03/28 | 22.1 | -0.1 | -0.45 | 1,227 | 2,712.13 | 91 | 7.42 | 201.05 | 7.41 | 201.59 | 7.43 | +0.55 | +59.89 | 1 | 0.08 |
| 03/27 | 22.2 | +0.1 | +0.45 | 908 | 2,009.37 | 42 | 4.63 | 92.91 | 4.62 | 93.03 | 4.63 | +0.12 | +28.57 | 1 | 0.11 |
| 03/26 | 22.1 | -0.05 | -0.23 | 970 | 2,150.66 | 109 | 11.24 | 241.53 | 11.23 | 242.03 | 11.25 | +0.49 | +45.41 | 0 | 0 |
| 03/25 | 22.15 | +0.05 | +0.23 | 1,203 | 2,657.85 | 50 | 4.16 | 110.47 | 4.16 | 110.6 | 4.16 | +0.13 | +26 | 0 | 0 |
| 03/22 | 22.1 | -0.1 | -0.45 | 1,096 | 2,418.91 | 47 | 4.29 | 103.77 | 4.29 | 103.83 | 4.29 | +0.06 | +12.77 | 0 | 0 |
| 03/21 | 22.2 | +0.15 | +0.68 | 1,222 | 2,706.62 | 90 | 7.37 | 199.07 | 7.36 | 199.69 | 7.38 | +0.61 | +67.78 | 0 | 0 |
| 03/20 | 22.05 | -0.25 | -1.12 | 2,123 | 4,692.55 | 163 | 7.68 | 360.44 | 7.68 | 361.26 | 7.7 | +0.82 | +50.61 | 1 | 0.05 |
| 03/19 | 22.3 | -0.05 | -0.22 | 1,356 | 3,015.07 | 106 | 7.82 | 235.97 | 7.83 | 235.91 | 7.82 | -0.06 | -5.66 | 0 | 0 |
| 03/18 | 22.35 | -0.1 | -0.45 | 1,269 | 2,830.37 | 58 | 4.57 | 129.57 | 4.58 | 129.81 | 4.59 | +0.24 | +41.38 | 0 | 0 |
| 03/15 | 22.45 | -0.1 | -0.44 | 2,768 | 6,201.34 | 197 | 7.12 | 441.75 | 7.12 | 441.74 | 7.12 | -0.01 | -0.76 | 1 | 0.04 |
| 03/14 | 22.55 | +0 | +0 | 1,517 | 3,419.3 | 137 | 9.03 | 309.26 | 9.04 | 308.65 | 9.03 | -0.6 | -44.16 | 0 | 0 |
| 03/13 | 22.55 | -0.2 | -0.88 | 1,396 | 3,154.84 | 72 | 5.16 | 162.95 | 5.17 | 162.97 | 5.17 | +0.01 | +2.08 | 1 | 0.07 |
| 03/12 | 22.75 | +0.1 | +0.44 | 1,514 | 3,441.99 | 128 | 8.45 | 290.61 | 8.44 | 290.87 | 8.45 | +0.27 | +20.7 | 0 | 0 |
| 03/11 | 22.65 | -0.15 | -0.66 | 1,959 | 4,429.38 | 123 | 6.28 | 278.77 | 6.29 | 278.55 | 6.29 | -0.22 | -17.89 | 0 | 0 |
| 03/08 | 22.8 | -0.25 | -1.08 | 3,204 | 7,271.26 | 403 | 12.58 | 914.8 | 12.58 | 918.53 | 12.63 | +3.73 | +92.43 | 2 | 0.06 |
| 03/07 | 23.05 | -0.2 | -0.86 | 2,632 | 6,065.24 | 67 | 2.55 | 154.46 | 2.55 | 155.05 | 2.56 | +0.59 | +88.81 | 1 | 0.04 |
| 03/06 | 23.25 | -0.1 | -0.43 | 1,317 | 3,065.23 | 125 | 9.49 | 291.1 | 9.5 | 291.02 | 9.49 | -0.08 | -6.4 | 0 | 0 |
| 03/05 | 23.35 | -0.15 | -0.64 | 1,419 | 3,319.99 | 78 | 5.5 | 182.52 | 5.5 | 182.67 | 5.5 | +0.15 | +19.23 | 0 | 0 |
| 03/04 | 23.5 | -0.05 | -0.21 | 1,905 | 4,476.32 | 94 | 4.93 | 221.12 | 4.94 | 221.16 | 4.94 | +0.04 | +4.79 | 0 | 0 |
| 03/01 | 23.55 | -0.05 | -0.21 | 733 | 1,728.76 | 10 | 1.36 | 23.57 | 1.36 | 23.57 | 1.36 | -0.01 | -5 | 1 | 0.14 |
| 02/29 | 23.6 | +0 | +0 | 1,237 | 2,922.12 | 69 | 5.58 | 162.88 | 5.57 | 163.12 | 5.58 | +0.24 | +34.78 | 0 | 0 |
| 02/27 | 23.6 | -0.15 | -0.63 | 1,057 | 2,497.72 | 54 | 5.11 | 127.68 | 5.11 | 127.67 | 5.11 | -0.01 | -2.78 | 1 | 0.09 |
| 02/26 | 23.75 | -0.1 | -0.42 | 763 | 1,809.36 | 49 | 6.43 | 116.31 | 6.43 | 116.34 | 6.43 | +0.03 | +5.1 | 0 | 0 |
| 02/23 | 23.85 | +0 | +0 | 415 | 991.23 | 23 | 5.54 | 54.93 | 5.54 | 54.88 | 5.54 | -0.06 | -23.91 | 0 | 0 |
| 02/22 | 23.85 | -0.05 | -0.21 | 734 | 1,755.09 | 59 | 8.04 | 141.08 | 8.04 | 141.21 | 8.05 | +0.12 | +21.19 | 0 | 0 |
| 02/21 | 23.9 | +0 | +0 | 542 | 1,298.59 | 24 | 4.43 | 57.56 | 4.43 | 57.47 | 4.43 | -0.1 | -39.58 | 0 | 0 |
| 02/20 | 23.9 | -0.15 | -0.62 | 633 | 1,517.06 | 25 | 3.95 | 59.92 | 3.95 | 59.92 | 3.95 | +0 | +0 | 0 | 0 |
| 02/19 | 24.05 | +0.3 | +1.26 | 864 | 2,068.8 | 36 | 4.17 | 86 | 4.16 | 86.28 | 4.17 | +0.28 | +77.78 | 1 | 0.12 |
| 02/16 | 23.75 | -0.05 | -0.21 | 856 | 2,035.85 | 26 | 3.04 | 61.87 | 3.04 | 61.84 | 3.04 | -0.04 | -13.46 | 1 | 0.12 |
| 02/15 | 23.8 | -0.4 | -1.65 | 1,478 | 3,503.27 | 311 | 21.04 | 737.71 | 21.06 | 737.34 | 21.05 | -0.36 | -11.74 | 0 | 0 |
| 02/05 | 23.85 | -0.3 | -1.24 | 902 | 2,154.08 | 113 | 12.53 | 269.68 | 12.52 | 269.81 | 12.53 | +0.14 | +11.95 | 0 | 0 |
| 02/02 | 24.15 | -0.05 | -0.21 | 529 | 1,275.27 | 30 | 5.67 | 72.35 | 5.67 | 72.42 | 5.68 | +0.07 | +21.67 | 0 | 0 |
| 02/01 | 24.2 | +0.1 | +0.41 | 704 | 1,703.25 | 47 | 6.68 | 113.62 | 6.67 | 113.77 | 6.68 | +0.14 | +29.79 | 0 | 0 |
| 01/31 | 24.1 | -0.2 | -0.82 | 765 | 1,841.45 | 33 | 4.31 | 79.47 | 4.32 | 79.52 | 4.32 | +0.05 | +15.15 | 0 | 0 |
| 01/30 | 24.3 | +0.1 | +0.41 | 1,255 | 3,028.19 | 171 | 13.63 | 412.33 | 13.62 | 413.94 | 13.67 | +1.6 | +93.86 | 0 | 0 |
| 01/29 | 24.2 | -0.05 | -0.21 | 518 | 1,253.53 | 35 | 6.76 | 84.64 | 6.75 | 84.64 | 6.75 | +0.01 | +2.86 | 0 | 0 |
| 01/26 | 24.25 | +0.3 | +1.25 | 660 | 1,596.4 | 24 | 3.63 | 57.47 | 3.6 | 57.94 | 3.63 | +0.47 | +193.75 | 0 | 0 |
| 01/25 | 23.95 | +0.05 | +0.21 | 834 | 1,996.74 | 86 | 10.31 | 205.92 | 10.31 | 206.12 | 10.32 | +0.2 | +23.26 | 0 | 0 |
| 01/24 | 23.9 | +0.2 | +0.84 | 712 | 1,697.77 | 39 | 5.48 | 92.98 | 5.48 | 92.85 | 5.47 | -0.13 | -33.33 | 0 | 0 |
| 01/23 | 23.7 | +0.15 | +0.64 | 929 | 2,192.11 | 84 | 9.04 | 198.03 | 9.03 | 198.33 | 9.05 | +0.29 | +35.12 | 0 | 0 |
| 01/22 | 23.55 | -0.2 | -0.84 | 1,433 | 3,384.54 | 9 | 0.63 | 21.32 | 0.63 | 21.27 | 0.63 | -0.06 | -61.11 | 0 | 0 |
| 01/19 | 23.75 | -0.05 | -0.21 | 1,455 | 3,443.66 | 70 | 4.81 | 165.09 | 4.79 | 166.12 | 4.82 | +1.03 | +147.86 | 0 | 0 |
| 01/18 | 23.8 | -0.2 | -0.83 | 2,178 | 5,171.31 | 214 | 9.82 | 508.58 | 9.83 | 508.4 | 9.83 | -0.18 | -8.41 | 0 | 0 |
| 01/17 | 24 | -0.5 | -2.04 | 3,332 | 8,013.68 | 181 | 5.43 | 435.39 | 5.43 | 435.71 | 5.44 | +0.33 | +17.96 | 0 | 0 |
| 01/16 | 24.5 | -0.5 | -2 | 3,943 | 9,714.82 | 97 | 2.46 | 238.49 | 2.45 | 240.01 | 2.47 | +1.52 | +156.7 | 0 | 0 |
| 01/15 | 25 | -0.05 | -0.2 | 815 | 2,039.27 | 65 | 7.98 | 162.57 | 7.97 | 162.8 | 7.98 | +0.23 | +34.62 | 0 | 0 |
| 01/12 | 25.05 | -0.05 | -0.2 | 722 | 1,807.69 | 12 | 1.66 | 30.06 | 1.66 | 30.06 | 1.66 | +0 | +0 | 0 | 0 |
| 01/11 | 25.1 | +0.05 | +0.2 | 527 | 1,320.96 | 13 | 2.47 | 32.62 | 2.47 | 32.61 | 2.47 | -0.01 | -11.54 | 0 | 0 |
| 01/10 | 25.05 | -0.05 | -0.2 | 465 | 1,165.22 | 7 | 1.51 | 17.57 | 1.51 | 17.54 | 1.5 | -0.04 | -50 | 0 | 0 |
| 01/09 | 25.1 | -0.1 | -0.4 | 435 | 1,095.1 | 9 | 2.07 | 22.62 | 2.07 | 22.62 | 2.07 | +0.01 | +5.56 | 0 | 0 |
| 01/08 | 25.2 | +0.05 | +0.2 | 609 | 1,534.14 | 38 | 6.24 | 95.92 | 6.25 | 95.84 | 6.25 | -0.07 | -19.74 | 0 | 0 |
| 01/05 | 25.15 | +0.05 | +0.2 | 452 | 1,135.1 | 8 | 1.77 | 20.1 | 1.77 | 20.11 | 1.77 | +0.01 | +6.25 | 0 | 0 |
| 01/04 | 25.1 | +0 | +0 | 594 | 1,489.44 | 16 | 2.7 | 40.16 | 2.7 | 40.16 | 2.7 | +0 | +0 | 0 | 0 |
| 01/03 | 25.1 | +0 | +0 | 1,168 | 2,930.94 | 92 | 7.87 | 230.93 | 7.88 | 230.85 | 7.88 | -0.07 | -8.15 | 0 | 0 |
| 01/02 | 25.1 | -0.1 | -0.4 | 1,582 | 3,973.23 | 45 | 2.85 | 113.3 | 2.85 | 113.16 | 2.85 | -0.14 | -30 | 0 | 0 |
| 12/29 | 25.2 | +0.05 | +0.2 | 1,435 | 3,609.04 | 89 | 6.2 | 223.91 | 6.2 | 224.25 | 6.21 | +0.34 | +37.64 | 0 | 0 |
| 12/28 | 25.15 | +0 | +0 | 2,122 | 5,331.04 | 131 | 6.17 | 329.23 | 6.18 | 329.18 | 6.17 | -0.06 | -4.2 | 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。
