首頁>台灣股市>福邦證>交易資訊 - 現股當沖

6026

11.25

TWD

+0.05 (0.45%)

2025.08.05收盤

福邦證－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

福邦證最新現股當沖狀況

整理福邦證最新(2025/08/04) 當沖狀況。整體成交張數為66張，佔整體市場成交張數的12.92%。當日現股當沖之總損益為+7,300元、每張平均損益則為+111元。

開盤價

11.2

收盤價

11.25

當日範圍

11.2 - 11.3

成交張數

392

開盤價(昨)

11.05

收盤價(昨)

11.2

昨日範圍

11.05 - 11.25

成交張數(昨)

511

成交金額

441.70萬

成交金額(昨)

570.79萬

52週範圍

10.85 - 13.75

發行股數

4億

市值

45億

現股當沖－歷史逐日資訊

開盤價

11.2

收盤價

11.25

成交張數

392

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/08/05	11.25	+0.05	+0.45	392	441.69	9	2.3	10.12	2.29	10.14	2.3	+0.01	+16.67	0	0
2025/08/04	11.2	+0.05	+0.45	511	570.79	66	12.92	73.24	12.83	73.97	12.96	+0.73	+110.61	0	0
2025/08/01	11.15	+0.05	+0.45	194	215.42	6	3.09	6.63	3.08	6.69	3.11	+0.06	+91.67	0	0
2025/07/31	11.1	-0.1	-0.89	194	216.43	1	0.52	1.12	0.52	1.11	0.51	-0.01	-150	0	0
2025/07/30	11.2	+0.05	+0.45	400	446.56	22	5.5	24.45	5.48	24.64	5.52	+0.18	+84.09	0	0
2025/07/29	11.15	+0	+0	478	532.99	55	11.51	61.2	11.48	61.33	11.51	+0.14	+24.55	0	0
2025/07/28	11.15	+0	+0	230	257.08	26	11.3	29	11.28	29.04	11.29	+0.03	+11.54	0	0
2025/07/25	11.15	+0.05	+0.45	205	228.41	31	15.12	34.37	15.05	34.56	15.13	+0.2	+62.9	0	0
2025/07/24	11.1	+0	+0	208	231.76	27	12.98	30.04	12.96	30.1	12.99	+0.07	+24.07	0	0
2025/07/23	11.1	+0.2	+1.83	371	410.94	68	18.33	75.19	18.3	75.33	18.33	+0.14	+21.32	0	0
2025/07/22	10.9	-0.1	-0.91	775	847.8	52	6.71	57.15	6.74	56.91	6.71	-0.24	-46.15	0	0
2025/07/21	11	-0.1	-0.9	235	259	11	4.68	12.18	4.7	12.13	4.68	-0.04	-40.91	0	0
2025/07/18	11.1	-0.1	-0.89	328	365.44	15	4.57	16.7	4.57	16.7	4.57	+0	+0	0	0
2025/07/17	11.2	+0.1	+0.9	236	263.79	39	16.53	43.54	16.51	43.71	16.57	+0.17	+43.59	0	0
2025/07/16	11.1	-0.05	-0.45	153	170.44	23	15.03	25.66	15.06	25.61	15.03	-0.06	-23.91	0	0
2025/07/15	11.15	+0.05	+0.45	199	221.06	13	6.53	14.43	6.53	14.44	6.53	+0.01	+7.69	0	0
2025/07/14	11.1	+0	+0	274	305.24	13	4.74	14.49	4.75	14.49	4.75	+0	+0	0	0
2025/07/11	11.1	-0.05	-0.45	1,333	1,471.4	138	10.35	151.57	10.3	153.26	10.42	+1.69	+122.46	0	0
2025/07/10	11.15	+0.2	+1.83	1,154	1,273.82	48	4.16	52.8	4.14	53.57	4.21	+0.78	+161.46	0	0
2025/07/09	10.95	+0.05	+0.46	194	212.19	5	2.58	5.47	2.58	5.5	2.59	+0.03	+50	0	0
2025/07/08	10.9	-0.1	-0.91	672	731.93	14	2.08	15.25	2.08	15.36	2.1	+0.1	+75	0	0
2025/07/07	11	+0.05	+0.46	265	290.25	26	9.81	28.42	9.79	28.44	9.8	+0.02	+7.69	0	0
2025/07/04	10.95	-0.1	-0.9	246	270.3	2	0.81	2.19	0.81	2.2	0.81	+0.01	+25	0	0
2025/07/03	11.05	+0.05	+0.45	341	373.36	28	8.21	30.71	8.23	30.72	8.23	+0.01	+1.79	0	0
2025/07/02	11	+0	+0	284	310.37	5	1.76	5.45	1.76	5.48	1.77	+0.03	+60	0	0
2025/07/01	11	+0	+0	246	269.9	18	7.32	19.78	7.33	19.79	7.33	+0.01	+5.56	0	0
2025/06/30	11	-0.05	-0.45	321	352.93	3	0.93	3.3	0.94	3.3	0.94	+0	+0	0	0
2025/06/27	11.05	+0.1	+0.91	319	351.81	24	7.52	26.49	7.53	26.41	7.51	-0.08	-33.33	0	0
2025/06/26	10.95	+0.05	+0.46	340	371.99	1	0.29	1.09	0.29	1.1	0.3	+0.01	+50	0	0
2025/06/25	10.9	+0	+0	398	435.15	24	6.03	26.2	6.02	26.36	6.06	+0.16	+66.67	0	0
2025/06/24	10.9	+0.05	+0.46	681	743.54	170	24.96	185.62	24.96	185.44	24.94	-0.17	-10	0	0
2025/06/23	10.85	-0.2	-1.81	730	787.51	92	12.6	99.39	12.62	99.52	12.64	+0.12	+13.59	0	0
2025/06/20	11.05	-0.1	-0.9	852	939.07	43	5.05	47.4	5.05	47.55	5.06	+0.14	+33.72	0	0
2025/06/19	11.15	-0.1	-0.89	531	591.24	31	5.84	34.59	5.85	34.52	5.84	-0.07	-22.58	0	0
2025/06/18	11.25	-0.05	-0.44	445	499.48	86	19.33	96.69	19.36	96.46	19.31	-0.23	-26.16	0	0
2025/06/17	11.3	-0.2	-1.74	793	899.43	13	1.64	14.72	1.64	14.84	1.65	+0.12	+88.46	0	0
2025/06/16	11.5	+0	+0	657	748.54	59	8.98	67.3	8.99	67.47	9.01	+0.17	+28.81	2	0.3
2025/06/13	11.5	-1.2	-0.87	2,057	2,365.14	302	14.68	346.16	14.64	348.7	14.74	+2.54	+84.27	0	0
2025/06/12	12.7	+0.05	+0.4	2,819	3,572.22	93	3.3	117.66	3.29	117.8	3.3	+0.14	+14.52	0	0
2025/06/11	12.65	-0.1	-0.78	1,903	2,412.22	23	1.21	29.15	1.21	29.19	1.21	+0.04	+17.39	0	0
2025/06/10	12.75	+0	+0	2,639	3,376.99	112	4.24	142.78	4.23	143.34	4.24	+0.56	+50	0	0
2025/06/09	12.75	+0	+0	976	1,247.63	33	3.38	42.16	3.38	42.24	3.39	+0.08	+24.24	0	0
2025/06/06	12.75	+0.1	+0.79	941	1,201.34	36	3.83	45.91	3.82	45.99	3.83	+0.07	+20.83	0	0
2025/06/05	12.65	-0.05	-0.39	587	746	14	2.39	17.82	2.39	17.78	2.38	-0.04	-25	0	0
2025/06/04	12.7	+0.15	+1.2	603	761.67	33	5.47	41.58	5.46	41.73	5.48	+0.15	+46.97	0	0
2025/06/03	12.55	+0.1	+0.8	749	937.66	53	7.08	66.36	7.08	66.47	7.09	+0.12	+21.7	0	0
2025/06/02	12.45	+0.15	+1.22	609	753.54	45	7.39	55.63	7.38	55.66	7.39	+0.03	+6.67	0	0
2025/05/29	12.3	+0.1	+0.82	414	509.2	12	2.9	14.76	2.9	14.75	2.9	-0.01	-8.33	0	0
2025/05/28	12.2	+0	+0	188	230.07	7	3.72	8.56	3.72	8.56	3.72	+0	+0	0	0
2025/05/27	12.2	+0	+0	248	302.91	7	2.82	8.57	2.83	8.58	2.83	+0.01	+14.29	0	0
2025/05/26	12.2	-0.1	-0.81	241	294.08	11	4.56	13.43	4.57	13.47	4.58	+0.05	+45.45	0	0
2025/05/23	12.3	+0	+0	275	337.32	10	3.64	12.25	3.63	12.35	3.66	+0.1	+100	0	0
2025/05/22	12.3	-0.05	-0.4	241	296.01	8	3.32	9.82	3.32	9.82	3.32	+0	+0	0	0
2025/05/21	12.35	+0	+0	138	170.28	0	0	0	0	0	0	+0	+0	0	0
2025/05/20	12.35	+0.05	+0.41	221	272.86	2	0.9	2.46	0.9	2.48	0.91	+0.02	+100	0	0
2025/05/19	12.3	-0.1	-0.81	278	342.58	0	0	0	0	0	0	+0	+0	0	0
2025/05/16	12.4	+0.05	+0.4	293	362.1	2	0.68	2.47	0.68	2.48	0.68	+0.01	+50	0	0
2025/05/15	12.35	+0.05	+0.41	488	603.24	4	0.82	4.94	0.82	4.94	0.82	+0	+0	0	0
2025/05/14	12.3	+0.05	+0.41	594	731.44	41	6.9	50.59	6.92	50.43	6.89	-0.17	-40.24	0	0
2025/05/13	12.25	+0.1	+0.82	613	751.22	23	3.75	28.18	3.75	28.18	3.75	+0	+0	0	0
2025/05/12	12.15	+0	+0	520	631.88	9	1.73	10.94	1.73	10.94	1.73	+0	+0	0	0
2025/05/09	12.15	+0.05	+0.41	354	429.52	59	16.67	71.69	16.69	71.44	16.63	-0.26	-43.22	0	0
2025/05/08	12.1	-0.05	-0.41	268	325.56	5	1.87	6.07	1.86	6.09	1.87	+0.03	+50	0	0
2025/05/07	12.15	-0.05	-0.41	514	622.76	8	1.56	9.69	1.56	9.77	1.57	+0.08	+100	0	0
2025/05/06	12.2	+0.1	+0.83	654	798.68	14	2.14	17.05	2.13	17.07	2.14	+0.03	+21.43	0	0
2025/05/05	12.1	-0.25	-2.02	837	1,021.75	119	14.22	145.54	14.24	145.38	14.23	-0.15	-13.03	0	0
2025/05/02	12.35	+0.05	+0.41	516	636.98	24	4.65	29.55	4.64	29.62	4.65	+0.07	+29.17	0	0
2025/04/30	12.3	+0	+0	334	411.3	7	2.1	8.62	2.1	8.62	2.09	-0.01	-7.14	0	0
2025/04/29	12.3	+0.1	+0.82	342	419.02	22	6.43	26.8	6.4	26.96	6.44	+0.16	+72.73	0	0
2025/04/28	12.2	+0.2	+1.67	500	607.73	18	3.6	21.82	3.59	21.93	3.61	+0.1	+55.56	0	0
2025/04/25	12	+0.1	+0.84	612	734.61	90	14.71	107.7	14.66	108.14	14.72	+0.43	+48.33	0	0
2025/04/24	11.9	+0	+0	382	454.55	30	7.85	35.62	7.84	35.71	7.86	+0.1	+31.67	0	0
2025/04/23	11.9	+0.25	+2.15	402	478.64	69	17.16	82.17	17.17	82.17	17.17	+0.01	+0.72	0	0
2025/04/22	11.65	-0.1	-0.85	636	739.44	60	9.43	69.67	9.42	69.97	9.46	+0.3	+50	0	0
2025/04/21	11.75	-0.3	-2.49	1,062	1,253.34	45	4.24	53.25	4.25	53.03	4.23	-0.21	-47.78	0	0
2025/04/18	12.05	+0.1	+0.84	577	692.76	19	3.29	22.77	3.29	22.95	3.31	+0.17	+92.11	0	0
2025/04/17	11.95	-0.05	-0.42	264	314.36	29	10.98	34.45	10.96	34.62	11.01	+0.17	+60.34	0	0
2025/04/16	12	-0.15	-1.23	473	568.07	42	8.88	50.52	8.89	50.53	8.9	+0.01	+1.19	0	0
2025/04/15	12.15	+0.2	+1.67	850	1,031.34	83	9.76	100.2	9.72	101.11	9.8	+0.92	+110.24	0	0
2025/04/14	11.95	+0.05	+0.42	1,097	1,315.13	100	9.12	120.27	9.15	119.92	9.12	-0.34	-34.5	0	0
2025/04/11	11.9	-0.3	-2.46	1,016	1,197.31	310	30.51	363.46	30.36	365.46	30.52	+2	+64.68	0	0
2025/04/10	12.2	+1.1	+9.91	2,238	2,708.78	430	19.21	517.61	19.11	518.64	19.15	+1.03	+23.95	0	0
2025/04/09	11.1	-0.8	-6.72	3,528	4,020.37	869	24.63	984.44	24.49	1,003.25	24.95	+18.81	+216.46	2	0.06
2025/04/08	11.9	-0.05	-0.42	2,668	3,111.26	583	21.85	677.06	21.76	684.39	22	+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

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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來