6026
12.2
TWD+1.10 (9.91%)
2025.04.10收盤
福邦證－現股當沖
福邦證最新現股當沖狀況
整理福邦證最新(2025/04/09) 當沖狀況。整體成交張數為869張，佔整體市場成交張數的24.47%。當日現股當沖之總損益為+18.81萬元、每張平均損益則為+216元。
開盤價
12.05
收盤價
12.2
當日範圍
11.75 - 12.2
成交張數
2,251
開盤價(昨)
11.9
收盤價(昨)
11.1
昨日範圍
11 - 11.9
成交張數(昨)
3,551
成交金額
2724.58萬
成交金額(昨)
4046.56萬
52週範圍
11.1 - 16.4
發行股數
4億
市值
48億
現股當沖－歷史逐日資訊
開盤價
12.05
收盤價
12.2
成交張數
2,251
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(%) | ||||||
| 2025/04/09 | 11.1 | -0.8 | -6.72 | 3,551 | 4,047.1 | 869 | 24.47 | 984.44 | 24.32 | 1,003.25 | 24.79 | +18.81 | +216.46 | 2 | 0.06 |
| 2025/04/08 | 11.9 | -0.05 | -0.42 | 2,692 | 3,139.7 | 583 | 21.66 | 677.06 | 21.56 | 684.39 | 21.8 | +7.33 | +125.73 | 0 | 0 |
| 2025/04/07 | 11.95 | -1.3 | -9.81 | 1,659 | 1,983.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 13.25 | +0 | +0 | 484 | 641.19 | 20 | 4.13 | 26.45 | 4.12 | 26.54 | 4.14 | +0.1 | +47.5 | 0 | 0 |
| 2025/04/01 | 13.25 | +0.25 | +1.92 | 783 | 1,034.23 | 55 | 7.03 | 72.47 | 7.01 | 72.68 | 7.03 | +0.21 | +39.09 | 0 | 0 |
| 2025/03/31 | 13 | -0.4 | -2.99 | 1,575 | 2,063.65 | 170 | 10.79 | 223.37 | 10.82 | 222.75 | 10.79 | -0.62 | -36.47 | 2 | 0.13 |
| 2025/03/28 | 13.4 | -0.2 | -1.47 | 1,060 | 1,425.18 | 79 | 7.45 | 106 | 7.44 | 106.47 | 7.47 | +0.48 | +60.76 | 0 | 0 |
| 2025/03/27 | 13.6 | -0.15 | -1.09 | 994 | 1,354.52 | 88 | 8.85 | 119.97 | 8.86 | 120.22 | 8.88 | +0.24 | +27.27 | 0 | 0 |
| 2025/03/26 | 13.75 | +0.05 | +0.36 | 649 | 892.08 | 35 | 5.39 | 48.12 | 5.39 | 48.12 | 5.39 | -0.01 | -2.86 | 0 | 0 |
| 2025/03/25 | 13.7 | +0 | +0 | 1,097 | 1,504.17 | 212 | 19.32 | 290.44 | 19.31 | 290.51 | 19.31 | +0.07 | +3.3 | 0 | 0 |
| 2025/03/24 | 13.7 | +0.25 | +1.86 | 2,409 | 3,295.32 | 180 | 7.47 | 246.22 | 7.47 | 246.21 | 7.47 | -0.01 | -0.83 | 0 | 0 |
| 2025/03/21 | 13.45 | +0.1 | +0.75 | 1,894 | 2,554.95 | 383 | 20.22 | 515.73 | 20.19 | 518.07 | 20.28 | +2.34 | +61.1 | 0 | 0 |
| 2025/03/20 | 13.35 | +0.05 | +0.38 | 986 | 1,317.05 | 56 | 5.68 | 74.61 | 5.66 | 74.83 | 5.68 | +0.23 | +40.18 | 0 | 0 |
| 2025/03/19 | 13.3 | +0.05 | +0.38 | 1,312 | 1,745.27 | 128 | 9.76 | 169.43 | 9.71 | 170.46 | 9.77 | +1.02 | +80.08 | 0 | 0 |
| 2025/03/18 | 13.25 | +0 | +0 | 841 | 1,114.23 | 112 | 13.32 | 148.18 | 13.3 | 148.58 | 13.33 | +0.41 | +36.16 | 0 | 0 |
| 2025/03/17 | 13.25 | +0.5 | +3.92 | 2,884 | 3,823.21 | 561 | 19.45 | 740.63 | 19.37 | 744.31 | 19.47 | +3.67 | +65.51 | 0 | 0 |
| 2025/03/14 | 12.75 | +0.15 | +1.19 | 520 | 657.43 | 12 | 2.31 | 15.14 | 2.3 | 15.16 | 2.31 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/13 | 12.6 | -0.2 | -1.56 | 789 | 1,001.56 | 119 | 15.09 | 151.75 | 15.15 | 151.34 | 15.11 | -0.41 | -34.87 | 0 | 0 |
| 2025/03/12 | 12.8 | +0.05 | +0.39 | 892 | 1,145.37 | 93 | 10.42 | 119.12 | 10.4 | 119.83 | 10.46 | +0.71 | +76.88 | 0 | 0 |
| 2025/03/11 | 12.75 | -0.2 | -1.54 | 929 | 1,180.01 | 125 | 13.45 | 158.16 | 13.4 | 159.15 | 13.49 | +0.98 | +78.4 | 0 | 0 |
| 2025/03/10 | 12.95 | -0.1 | -0.77 | 426 | 551.92 | 49 | 11.51 | 63.49 | 11.5 | 63.56 | 11.52 | +0.07 | +14.29 | 0 | 0 |
| 2025/03/07 | 13.05 | -0.1 | -0.76 | 477 | 622.7 | 26 | 5.45 | 33.98 | 5.46 | 33.96 | 5.45 | -0.01 | -5.77 | 0 | 0 |
| 2025/03/06 | 13.15 | -0.05 | -0.38 | 403 | 530.84 | 16 | 3.97 | 21.12 | 3.98 | 21.11 | 3.98 | -0.01 | -9.38 | 0 | 0 |
| 2025/03/05 | 13.2 | +0.1 | +0.76 | 378 | 497.1 | 34 | 9 | 44.67 | 8.99 | 44.65 | 8.98 | -0.03 | -7.35 | 0 | 0 |
| 2025/03/04 | 13.1 | +0.05 | +0.38 | 338 | 440.53 | 20 | 5.92 | 26.06 | 5.92 | 26.06 | 5.92 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 13.05 | -0.15 | -1.14 | 618 | 807.69 | 7 | 1.13 | 9.1 | 1.13 | 9.13 | 1.13 | +0.04 | +50 | 0 | 0 |
| 2025/02/27 | 13.2 | -0.1 | -0.75 | 652 | 862.74 | 29 | 4.45 | 38.37 | 4.45 | 38.33 | 4.44 | -0.04 | -13.79 | 0 | 0 |
| 2025/02/26 | 13.3 | -0.2 | -1.48 | 1,103 | 1,466.79 | 55 | 4.99 | 73.3 | 5 | 73.14 | 4.99 | -0.15 | -28.18 | 0 | 0 |
| 2025/02/25 | 13.5 | +0.2 | +1.5 | 1,038 | 1,390.01 | 53 | 5.11 | 70.83 | 5.1 | 71.17 | 5.12 | +0.34 | +65.09 | 0 | 0 |
| 2025/02/24 | 13.3 | +0.05 | +0.38 | 766 | 1,017.88 | 46 | 6 | 60.91 | 5.98 | 61.15 | 6.01 | +0.24 | +52.17 | 0 | 0 |
| 2025/02/21 | 13.25 | +0 | +0 | 440 | 583.06 | 9 | 2.05 | 11.94 | 2.05 | 11.94 | 2.05 | +0.01 | +5.56 | 0 | 0 |
| 2025/02/20 | 13.25 | -0.05 | -0.38 | 672 | 890.09 | 35 | 5.21 | 46.32 | 5.2 | 46.44 | 5.22 | +0.12 | +32.86 | 0 | 0 |
| 2025/02/19 | 13.3 | +0 | +0 | 1,102 | 1,468.66 | 29 | 2.63 | 38.55 | 2.62 | 38.52 | 2.62 | -0.02 | -6.9 | 0 | 0 |
| 2025/02/18 | 13.3 | +0.15 | +1.14 | 1,376 | 1,831.17 | 89 | 6.47 | 118.16 | 6.45 | 118.42 | 6.47 | +0.26 | +29.21 | 0 | 0 |
| 2025/02/17 | 13.15 | +0.1 | +0.77 | 496 | 649.39 | 20 | 4.03 | 26.19 | 4.03 | 26.22 | 4.04 | +0.03 | +15 | 0 | 0 |
| 2025/02/14 | 13.05 | +0.05 | +0.38 | 577 | 750.24 | 51 | 8.84 | 66.41 | 8.85 | 66.3 | 8.84 | -0.11 | -21.57 | 0 | 0 |
| 2025/02/13 | 13 | +0 | +0 | 666 | 866.52 | 23 | 3.45 | 29.91 | 3.45 | 29.96 | 3.46 | +0.05 | +21.74 | 0 | 0 |
| 2025/02/12 | 13 | +0 | +0 | 487 | 630.35 | 15 | 3.08 | 19.36 | 3.07 | 19.45 | 3.09 | +0.09 | +56.67 | 0 | 0 |
| 2025/02/11 | 13 | +0 | +0 | 795 | 1,036.75 | 49 | 6.16 | 63.65 | 6.14 | 63.85 | 6.16 | +0.21 | +42.86 | 0 | 0 |
| 2025/02/10 | 13 | +0.4 | +3.17 | 1,726 | 2,230.37 | 123 | 7.12 | 158.34 | 7.1 | 158.75 | 7.12 | +0.42 | +34.15 | 0 | 0 |
| 2025/02/07 | 12.6 | +0.25 | +2.02 | 693 | 868.57 | 35 | 5.05 | 43.78 | 5.04 | 44.07 | 5.07 | +0.29 | +82.86 | 0 | 0 |
| 2025/02/06 | 12.35 | +0.1 | +0.82 | 354 | 435.31 | 24 | 6.79 | 29.57 | 6.79 | 29.59 | 6.8 | +0.03 | +10.42 | 0 | 0 |
| 2025/02/05 | 12.25 | +0.05 | +0.41 | 251 | 307.83 | 20 | 7.98 | 24.48 | 7.95 | 24.6 | 7.99 | +0.12 | +57.5 | 0 | 0 |
| 2025/02/04 | 12.2 | -0.05 | -0.41 | 425 | 520.7 | 17 | 4 | 20.85 | 4 | 20.76 | 3.99 | -0.09 | -52.94 | 0 | 0 |
| 2025/02/03 | 12.25 | -0.15 | -1.21 | 579 | 710.07 | 79 | 13.65 | 96.55 | 13.6 | 97.13 | 13.68 | +0.58 | +73.42 | 0 | 0 |
| 2025/01/22 | 12.4 | +0.1 | +0.81 | 507 | 628.24 | 6 | 1.18 | 7.43 | 1.18 | 7.46 | 1.19 | +0.03 | +50 | 0 | 0 |
| 2025/01/21 | 12.3 | +0.05 | +0.41 | 184 | 226.01 | 1 | 0.54 | 1.23 | 0.54 | 1.23 | 0.54 | +0.01 | +50 | 0 | 0 |
| 2025/01/20 | 12.25 | +0 | +0 | 292 | 357.1 | 9 | 3.08 | 11.01 | 3.08 | 11.03 | 3.09 | +0.03 | +27.78 | 0 | 0 |
| 2025/01/17 | 12.25 | -0.1 | -0.81 | 532 | 651.42 | 22 | 4.14 | 26.95 | 4.14 | 27.05 | 4.15 | +0.1 | +47.73 | 0 | 0 |
| 2025/01/16 | 12.35 | +0.1 | +0.82 | 521 | 642.7 | 28 | 5.38 | 34.49 | 5.37 | 34.62 | 5.39 | +0.12 | +44.64 | 0 | 0 |
| 2025/01/15 | 12.25 | +0 | +0 | 220 | 269.12 | 28 | 12.73 | 34.15 | 12.69 | 34.34 | 12.76 | +0.2 | +71.43 | 0 | 0 |
| 2025/01/14 | 12.25 | +0.15 | +1.24 | 190 | 232.53 | 9 | 4.73 | 10.98 | 4.72 | 11.03 | 4.74 | +0.04 | +50 | 0 | 0 |
| 2025/01/13 | 12.1 | -0.2 | -1.63 | 536 | 648.98 | 88 | 16.41 | 106.58 | 16.42 | 106.89 | 16.47 | +0.31 | +35.23 | 0 | 0 |
| 2025/01/10 | 12.3 | +0.05 | +0.41 | 426 | 522.01 | 60 | 14.09 | 73.56 | 14.09 | 73.8 | 14.14 | +0.23 | +39.17 | 0 | 0 |
| 2025/01/09 | 12.25 | -0.1 | -0.81 | 401 | 492.89 | 27 | 6.73 | 33.22 | 6.74 | 33.17 | 6.73 | -0.04 | -14.81 | 0 | 0 |
| 2025/01/08 | 12.35 | -0.05 | -0.4 | 448 | 553.04 | 30 | 6.7 | 37.05 | 6.7 | 37.08 | 6.7 | +0.03 | +8.33 | 0 | 0 |
| 2025/01/07 | 12.4 | -0.1 | -0.8 | 239 | 297.47 | 11 | 4.6 | 13.7 | 4.6 | 13.68 | 4.6 | -0.02 | -18.18 | 0 | 0 |
| 2025/01/06 | 12.5 | +0.1 | +0.81 | 393 | 490.14 | 13 | 3.31 | 16.16 | 3.3 | 16.26 | 3.32 | +0.1 | +80.77 | 0 | 0 |
| 2025/01/03 | 12.4 | +0.05 | +0.4 | 204 | 253.79 | 13 | 6.36 | 16.14 | 6.36 | 16.18 | 6.37 | +0.04 | +30.77 | 0 | 0 |
| 2025/01/02 | 12.35 | +0.1 | +0.82 | 372 | 460.49 | 8 | 2.15 | 9.89 | 2.15 | 9.9 | 2.15 | +0.01 | +12.5 | 0 | 0 |
| 2024/12/31 | 12.25 | -0.05 | -0.41 | 253 | 311.62 | 17 | 6.72 | 20.99 | 6.74 | 20.91 | 6.71 | -0.08 | -47.06 | 0 | 0 |
| 2024/12/30 | 12.3 | +0 | +0 | 318 | 390.67 | 3 | 0.94 | 3.67 | 0.94 | 3.69 | 0.94 | +0.01 | +50 | 0 | 0 |
| 2024/12/27 | 12.3 | +0.05 | +0.41 | 191 | 234.62 | 1 | 0.52 | 1.23 | 0.52 | 1.23 | 0.52 | -0.01 | -50 | 0 | 0 |
| 2024/12/26 | 12.25 | +0 | +0 | 457 | 560.9 | 26 | 5.69 | 31.95 | 5.7 | 31.89 | 5.69 | -0.06 | -23.08 | 0 | 0 |
| 2024/12/25 | 12.25 | +0 | +0 | 272 | 333.57 | 9 | 3.31 | 11.03 | 3.31 | 11.07 | 3.32 | +0.04 | +50 | 0 | 0 |
| 2024/12/24 | 12.25 | -0.05 | -0.41 | 243 | 298.43 | 32 | 13.18 | 39.34 | 13.18 | 39.34 | 13.18 | +0 | +0 | 0 | 0 |
| 2024/12/23 | 12.3 | +0.1 | +0.82 | 345 | 423.61 | 23 | 6.66 | 28.12 | 6.64 | 28.2 | 6.66 | +0.07 | +32.61 | 0 | 0 |
| 2024/12/20 | 12.2 | +0 | -0 | 246 | 301.09 | 11 | 4.46 | 13.47 | 4.47 | 13.42 | 4.46 | -0.05 | -45.45 | 0 | 0 |
| 2024/12/19 | 12.2 | -0.1 | -0.81 | 704 | 861.99 | 20 | 2.84 | 24.48 | 2.84 | 24.5 | 2.84 | +0.01 | +7.5 | 0 | 0 |
| 2024/12/18 | 12.3 | +0 | +0 | 200 | 245.85 | 5 | 2.5 | 6.12 | 2.49 | 6.15 | 2.5 | +0.03 | +60 | 0 | 0 |
| 2024/12/17 | 12.3 | +0 | +0 | 753 | 924.92 | 49 | 6.5 | 60.14 | 6.5 | 60.2 | 6.51 | +0.07 | +13.27 | 0 | 0 |
| 2024/12/16 | 12.3 | -0.1 | -0.81 | 656 | 810.31 | 44 | 6.7 | 54.41 | 6.71 | 54.4 | 6.71 | -0.01 | -2.27 | 0 | 0 |
| 2024/12/13 | 12.4 | -0.15 | -1.2 | 665 | 829.07 | 42 | 6.31 | 52.55 | 6.34 | 52.4 | 6.32 | -0.15 | -36.9 | 0 | 0 |
| 2024/12/12 | 12.55 | -0.1 | -0.79 | 703 | 885.54 | 51 | 7.26 | 64.26 | 7.26 | 64.36 | 7.27 | +0.1 | +19.61 | 0 | 0 |
| 2024/12/11 | 12.65 | +0 | +0 | 686 | 868.12 | 21 | 3.06 | 26.55 | 3.06 | 26.6 | 3.06 | +0.05 | +23.81 | 0 | 0 |
| 2024/12/10 | 12.65 | -0.1 | -0.78 | 586 | 743.38 | 38 | 6.49 | 48.21 | 6.49 | 48.34 | 6.5 | +0.13 | +34.21 | 0 | 0 |
| 2024/12/09 | 12.75 | -0.05 | -0.39 | 332 | 425.79 | 16 | 4.82 | 20.46 | 4.81 | 20.59 | 4.83 | +0.12 | +78.12 | 0 | 0 |
| 2024/12/06 | 12.8 | -0.05 | -0.39 | 324 | 415.78 | 36 | 11.12 | 46.23 | 11.12 | 46.23 | 11.12 | +0 | +0 | 0 | 0 |
| 2024/12/05 | 12.85 | +0 | +0 | 236 | 303.02 | 29 | 12.29 | 37.22 | 12.28 | 37.32 | 12.32 | +0.1 | +34.48 | 0 | 0 |
| 2024/12/04 | 12.85 | +0 | +0 | 305 | 391.78 | 9 | 2.95 | 11.55 | 2.95 | 11.59 | 2.96 | +0.04 | +44.44 | 0 | 0 |
| 2024/12/03 | 12.85 | -0.05 | -0.39 | 853 | 1,098.77 | 62 | 7.27 | 79.83 | 7.27 | 80.12 | 7.29 | +0.28 | +45.97 | 0 | 0 |
| 2024/12/02 | 12.9 | +0.2 | +1.57 | 1,013 | 1,306.18 | 175 | 17.28 | 223.81 | 17.13 | 226.76 | 17.36 | +2.95 | +168.57 | 0 | 0 |
| 2024/11/29 | 12.7 | +0.1 | +0.79 | 253 | 320.93 | 12 | 4.74 | 15.2 | 4.74 | 15.23 | 4.75 | +0.03 | +25 | 0 | 0 |
| 2024/11/28 | 12.6 | -0.15 | -1.18 | 685 | 867.61 | 59 | 8.61 | 74.67 | 8.61 | 74.83 | 8.62 | +0.16 | +27.12 | 0 | 0 |
| 2024/11/27 | 12.75 | -0.15 | -1.16 | 636 | 813.26 | 46 | 7.23 | 58.77 | 7.23 | 58.78 | 7.23 | +0.01 | +1.09 | 0 | 0 |
| 2024/11/26 | 12.9 | +0.05 | +0.39 | 181 | 232.75 | 20 | 11.05 | 25.7 | 11.04 | 25.7 | 11.04 | +0 | +0 | 0 | 0 |
| 2024/11/25 | 12.85 | -0.1 | -0.77 | 421 | 543.59 | 21 | 4.99 | 27.17 | 5 | 27.17 | 5 | +0 | +0 | 0 | 0 |
| 2024/11/22 | 12.95 | +0.1 | +0.78 | 179 | 231.62 | 6 | 3.35 | 7.76 | 3.35 | 7.76 | 3.35 | +0.01 | +8.33 | 0 | 0 |
| 2024/11/21 | 12.85 | +0 | +0 | 237 | 304.68 | 19 | 8.02 | 24.42 | 8.02 | 24.48 | 8.03 | +0.06 | +31.58 | 0 | 0 |
| 2024/11/20 | 12.85 | -0.1 | -0.77 | 350 | 452.12 | 53 | 15.14 | 68.42 | 15.13 | 68.38 | 15.12 | -0.05 | -9.43 | 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。
