1225
26.65
TWD+0.00 (0.00%)
2026.07.27收盤
福懋油－現股當沖
福懋油最新現股當沖狀況
整理福懋油最新(2026/04/24) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的10.49%。當日現股當沖之總損益為-150元、每張平均損益則為-11元。
開盤價
26.65
收盤價
26.65
當日範圍
26.1 - 26.75
成交張數
115
開盤價(昨)
26.6
收盤價(昨)
26.65
昨日範圍
26.5 - 26.7
成交張數(昨)
91
成交金額
304.72萬
成交金額(昨)
241.91萬
52週範圍
26.4 - 34.25
發行股數
2億
市值
65億
現股當沖－歷史逐日資訊
開盤價
26.65
收盤價
26.65
成交張數
115
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(%) | ||||||
| 2026/04/24 | 31.5 | -0.3 | -0.94 | 134 | 418.67 | 14 | 10.49 | 44.02 | 10.51 | 44 | 10.51 | -0.01 | -10.71 | 0 | 0 |
| 2026/04/23 | 31.8 | -1.4 | -4.22 | 260 | 835.99 | 39 | 14.99 | 125.59 | 15.02 | 124.38 | 14.88 | -1.21 | -310.26 | 0 | 0 |
| 2026/04/22 | 33.2 | -0.15 | -0.45 | 141 | 468.98 | 18 | 12.77 | 59.88 | 12.77 | 59.87 | 12.77 | -0.01 | -5.56 | 0 | 0 |
| 2026/04/21 | 33.35 | -0.6 | -1.77 | 590 | 1,998.12 | 39 | 6.61 | 132.16 | 6.61 | 132.34 | 6.62 | +0.18 | +46.15 | 0 | 0 |
| 2026/04/20 | 33.95 | +0.65 | +1.95 | 544 | 1,837.8 | 48 | 8.82 | 162.75 | 8.86 | 162.89 | 8.86 | +0.14 | +28.12 | 0 | 0 |
| 2026/04/17 | 33.3 | -0.75 | -2.2 | 338 | 1,138.29 | 58 | 17.17 | 196.49 | 17.26 | 196.72 | 17.28 | +0.23 | +39.66 | 0 | 0 |
| 2026/04/16 | 34.05 | +0.35 | +1.04 | 174 | 590.77 | 19 | 10.93 | 64.62 | 10.94 | 64.7 | 10.95 | +0.07 | +39.47 | 0 | 0 |
| 2026/04/15 | 33.7 | -0.55 | -1.61 | 271 | 919.8 | 56 | 20.68 | 190.43 | 20.7 | 190.97 | 20.76 | +0.55 | +97.32 | 0 | 0 |
| 2026/04/14 | 34.25 | +0.65 | +1.93 | 611 | 2,068.83 | 68 | 11.13 | 229.74 | 11.1 | 230.19 | 11.13 | +0.46 | +66.91 | 0 | 0 |
| 2026/04/13 | 33.6 | +0.95 | +2.91 | 241 | 804.12 | 29 | 12.02 | 96.35 | 11.98 | 96.44 | 11.99 | +0.1 | +32.76 | 0 | 0 |
| 2026/04/10 | 32.65 | +0.2 | +0.62 | 215 | 706.91 | 62 | 28.84 | 203.33 | 28.76 | 203.44 | 28.78 | +0.12 | +18.55 | 0 | 0 |
| 2026/04/09 | 32.45 | +0.25 | +0.78 | 230 | 741.12 | 29 | 12.61 | 93.24 | 12.58 | 93.45 | 12.61 | +0.21 | +74.14 | 0 | 0 |
| 2026/04/08 | 32.2 | -0.7 | -2.13 | 225 | 729.68 | 46 | 20.49 | 149.85 | 20.54 | 150.01 | 20.56 | +0.16 | +34.78 | 0 | 0 |
| 2026/04/07 | 32.9 | +1 | +3.13 | 475 | 1,571.96 | 151 | 31.81 | 501.7 | 31.92 | 498.95 | 31.74 | -2.75 | -181.79 | 0 | 0 |
| 2026/04/02 | 31.9 | +0.25 | +0.79 | 102 | 321.85 | 21 | 20.67 | 66.28 | 20.59 | 66.55 | 20.68 | +0.27 | +128.57 | 0 | 0 |
| 2026/04/01 | 31.65 | +0.35 | +1.12 | 160 | 507.54 | 43 | 26.94 | 136.56 | 26.91 | 137.09 | 27.01 | +0.53 | +123.26 | 0 | 0 |
| 2026/03/31 | 31.3 | -0.55 | -1.73 | 173 | 546.19 | 29 | 16.73 | 91.38 | 16.73 | 91.38 | 16.73 | +0 | +0 | 0 | 0 |
| 2026/03/30 | 31.85 | -0.45 | -1.39 | 194 | 620.27 | 60 | 30.95 | 191.93 | 30.94 | 192.15 | 30.98 | +0.21 | +35.83 | 0 | 0 |
| 2026/03/27 | 32.3 | -0.45 | -1.37 | 328 | 1,073.93 | 51 | 15.57 | 166.89 | 15.54 | 167.74 | 15.62 | +0.85 | +166.67 | 0 | 0 |
| 2026/03/26 | 32.75 | +1.25 | +3.97 | 484 | 1,576.23 | 91 | 18.78 | 294.99 | 18.71 | 296.08 | 18.78 | +1.1 | +120.88 | 0 | 0 |
| 2026/03/25 | 31.5 | -0.2 | -0.63 | 131 | 414.97 | 14 | 10.66 | 44.24 | 10.66 | 44.27 | 10.67 | +0.03 | +21.43 | 0 | 0 |
| 2026/03/24 | 31.7 | +0.2 | +0.63 | 215 | 681.47 | 24 | 11.15 | 75.73 | 11.11 | 76.09 | 11.17 | +0.36 | +152.08 | 0 | 0 |
| 2026/03/23 | 31.5 | -0.45 | -1.41 | 400 | 1,276.48 | 126 | 31.49 | 402.79 | 31.55 | 403.29 | 31.59 | +0.51 | +40.08 | 0 | 0 |
| 2026/03/20 | 31.95 | +0.9 | +2.9 | 304 | 964.01 | 63 | 20.73 | 198.78 | 20.62 | 199.53 | 20.7 | +0.75 | +119.05 | 0 | 0 |
| 2026/03/19 | 31.05 | -0.15 | -0.48 | 113 | 354.07 | 19 | 16.75 | 59.24 | 16.73 | 59.53 | 16.81 | +0.28 | +150 | 0 | 0 |
| 2026/03/18 | 31.2 | +0.2 | +0.65 | 150 | 462.55 | 27 | 18.03 | 83.48 | 18.05 | 83.77 | 18.11 | +0.28 | +105.56 | 0 | 0 |
| 2026/03/17 | 31 | -0.4 | -1.27 | 226 | 706.56 | 31 | 13.69 | 96.94 | 13.72 | 96.62 | 13.68 | -0.32 | -101.61 | 0 | 0 |
| 2026/03/16 | 31.4 | -1.15 | -3.53 | 277 | 878.43 | 21 | 7.59 | 67 | 7.63 | 66.19 | 7.54 | -0.81 | -383.33 | -- | -- |
| 2026/03/13 | 32.55 | -0.25 | -0.76 | 538 | 1,760.38 | 111 | 20.62 | 363.56 | 20.65 | 362.17 | 20.57 | -1.39 | -125.23 | -- | -- |
| 2026/03/12 | 32.8 | +1.05 | +3.31 | 602 | 1,962.09 | 88 | 14.61 | 286.06 | 14.58 | 286.56 | 14.61 | +0.51 | +57.39 | -- | -- |
| 2026/03/11 | 31.75 | -0.3 | -0.94 | 503 | 1,612.54 | 80 | 15.9 | 257.35 | 15.96 | 255.82 | 15.86 | -1.52 | -190.62 | -- | -- |
| 2026/03/10 | 32.05 | -2.2 | -6.42 | 1,344 | 4,410.06 | 347 | 25.81 | 1,146.08 | 25.99 | 1,149.81 | 26.07 | +3.73 | +107.49 | -- | -- |
| 2026/03/09 | 34.25 | +1.45 | +4.42 | 2,113 | 7,354.85 | 808 | 38.24 | 2,814.2 | 38.26 | 2,810.83 | 38.22 | -3.37 | -41.71 | -- | -- |
| 2026/03/06 | 32.8 | +1.3 | +4.13 | 509 | 1,638.62 | 88 | 17.3 | 279.31 | 17.05 | 283.02 | 17.27 | +3.71 | +421.59 | -- | -- |
| 2026/03/05 | 31.5 | -0.75 | -2.33 | 421 | 1,349.35 | 117 | 27.76 | 376.31 | 27.89 | 374.21 | 27.73 | -2.1 | -179.49 | -- | -- |
| 2026/03/04 | 32.25 | +0.15 | +0.47 | 633 | 2,047.89 | 260 | 41.08 | 841.52 | 41.09 | 842.13 | 41.12 | +0.6 | +23.27 | -- | -- |
| 2026/03/03 | 32.1 | -0.5 | -1.53 | 1,364 | 4,467.42 | 481 | 35.27 | 1,572.23 | 35.19 | 1,586.01 | 35.5 | +13.77 | +286.28 | -- | -- |
| 2026/03/02 | 32.6 | +2.9 | +9.76 | 1,713 | 5,462.93 | 478 | 27.91 | 1,508.1 | 27.61 | 1,525.38 | 27.92 | +17.29 | +361.61 | -- | -- |
| 2026/02/26 | 29.7 | +0.3 | +1.02 | 339 | 998.77 | 18 | 5.31 | 53.08 | 5.31 | 53.3 | 5.34 | +0.23 | +127.78 | -- | -- |
| 2026/02/25 | 29.4 | +0.25 | +0.86 | 161 | 471.43 | 18 | 11.16 | 52.6 | 11.16 | 52.7 | 11.18 | +0.09 | +50 | -- | -- |
| 2026/02/24 | 29.15 | +0.15 | +0.52 | 104 | 301.64 | 10 | 9.63 | 29.01 | 9.62 | 29.13 | 9.66 | +0.12 | +120 | -- | -- |
| 2026/02/23 | 29 | +0.15 | +0.52 | 387 | 1,121.47 | 61 | 15.77 | 176.88 | 15.77 | 176.91 | 15.78 | +0.04 | +5.74 | -- | -- |
| 2026/02/11 | 28.85 | +0.15 | +0.52 | 103 | 296.73 | 21 | 20.38 | 60.23 | 20.3 | 60.55 | 20.4 | +0.31 | +147.62 | -- | -- |
| 2026/02/10 | 28.7 | +0.3 | +1.06 | 193 | 554.24 | 10 | 5.19 | 28.62 | 5.16 | 28.73 | 5.18 | +0.1 | +105 | -- | -- |
| 2026/02/09 | 28.4 | +0.2 | +0.71 | 279 | 791.21 | 5 | 1.8 | 14.13 | 1.79 | 14.21 | 1.8 | +0.07 | +150 | -- | -- |
| 2026/02/06 | 28.2 | -0.15 | -0.53 | 66 | 184.97 | 7 | 10.64 | 19.63 | 10.61 | 19.78 | 10.69 | +0.15 | +214.29 | -- | -- |
| 2026/02/05 | 28.35 | -0.4 | -1.39 | 177 | 501.72 | 26 | 14.68 | 73.53 | 14.65 | 74.02 | 14.75 | +0.49 | +188.46 | -- | -- |
| 2026/02/04 | 28.75 | +0.55 | +1.95 | 238 | 674.94 | 18 | 7.56 | 51.45 | 7.62 | 51.38 | 7.61 | -0.07 | -41.67 | -- | -- |
| 2026/02/03 | 28.2 | +0.25 | +0.89 | 95 | 266 | 10 | 10.56 | 28 | 10.53 | 28.18 | 10.6 | +0.18 | +185 | -- | -- |
| 2026/02/02 | 27.95 | -0.4 | -1.41 | 223 | 626.17 | 7 | 3.14 | 19.62 | 3.13 | 19.61 | 3.13 | -0.01 | -14.29 | -- | -- |
| 2026/01/30 | 28.35 | -0.05 | -0.18 | 122 | 344.41 | 21 | 17.17 | 59.02 | 17.14 | 59.48 | 17.27 | +0.46 | +219.05 | -- | -- |
| 2026/01/29 | 28.4 | -0.25 | -0.87 | 217 | 616.54 | 17 | 7.82 | 48.2 | 7.82 | 48.34 | 7.84 | +0.14 | +85.29 | -- | -- |
| 2026/01/28 | 28.65 | +0.1 | +0.35 | 63 | 180.34 | 3 | 4.75 | 8.59 | 4.76 | 8.56 | 4.75 | -0.03 | -83.33 | -- | -- |
| 2026/01/27 | 28.55 | -0.2 | -0.7 | 106 | 302.67 | 1 | 0.95 | 2.85 | 0.94 | 2.86 | 0.94 | +0.01 | +50 | -- | -- |
| 2026/01/26 | 28.75 | +0.3 | +1.05 | 177 | 506.91 | 4 | 2.26 | 11.44 | 2.26 | 11.47 | 2.26 | +0.03 | +75 | -- | -- |
| 2026/01/23 | 28.45 | -0.15 | -0.52 | 97 | 277.51 | 6 | 6.16 | 17.12 | 6.17 | 17.15 | 6.18 | +0.03 | +50 | -- | -- |
| 2026/01/22 | 28.6 | -0.15 | -0.52 | 95 | 273.69 | 14 | 14.67 | 39.99 | 14.61 | 40.2 | 14.69 | +0.21 | +153.57 | -- | -- |
| 2026/01/21 | 28.75 | +0.6 | +2.13 | 194 | 549.94 | 23 | 11.87 | 64.78 | 11.78 | 65.49 | 11.91 | +0.71 | +308.7 | -- | -- |
| 2026/01/20 | 28.15 | -0.15 | -0.53 | 70 | 198.58 | 5 | 7.1 | 14.1 | 7.1 | 14.11 | 7.11 | +0.01 | +30 | -- | -- |
| 2026/01/19 | 28.3 | -0.25 | -0.88 | 292 | 831.03 | 23 | 7.87 | 65.25 | 7.85 | 65.66 | 7.9 | +0.41 | +180.43 | -- | -- |
| 2026/01/16 | 28.55 | -0.1 | -0.35 | 182 | 522.6 | 36 | 19.78 | 103.5 | 19.81 | 103.23 | 19.75 | -0.27 | -75 | -- | -- |
| 2026/01/15 | 28.65 | +0.3 | +1.06 | 106 | 301.18 | 11 | 10.39 | 31.26 | 10.38 | 31.27 | 10.38 | +0.01 | +4.55 | -- | -- |
| 2026/01/14 | 28.35 | +0.15 | +0.53 | 125 | 352.14 | 9 | 7.22 | 25.41 | 7.22 | 25.52 | 7.25 | +0.1 | +116.67 | -- | -- |
| 2026/01/13 | 28.2 | -0.05 | -0.18 | 89 | 250.63 | 7 | 7.86 | 19.66 | 7.84 | 19.79 | 7.89 | +0.13 | +185.71 | -- | -- |
| 2026/01/12 | 28.25 | +0.35 | +1.25 | 110 | 309.17 | 9 | 8.16 | 25.14 | 8.13 | 25.31 | 8.19 | +0.17 | +194.44 | -- | -- |
| 2026/01/09 | 27.9 | -0.4 | -1.41 | 113 | 316.98 | 6 | 5.3 | 16.79 | 5.3 | 16.82 | 5.31 | +0.04 | +58.33 | -- | -- |
| 2026/01/08 | 28.3 | +0.25 | +0.89 | 68 | 190.9 | 6 | 8.87 | 16.96 | 8.89 | 16.91 | 8.86 | -0.06 | -100 | -- | -- |
| 2026/01/07 | 28.05 | +0 | +0 | 123 | 345.39 | 2 | 1.63 | 5.63 | 1.63 | 5.61 | 1.62 | -0.02 | -100 | -- | -- |
| 2026/01/06 | 28.05 | -0.35 | -1.23 | 358 | 1,002.17 | 51 | 14.26 | 143.21 | 14.29 | 142.93 | 14.26 | -0.28 | -54.9 | -- | -- |
| 2026/01/05 | 28.4 | -0.15 | -0.53 | 186 | 526.32 | 8 | 4.3 | 22.68 | 4.31 | 22.68 | 4.31 | -0.01 | -6.25 | -- | -- |
| 2026/01/02 | 28.55 | +0.05 | +0.18 | 111 | 318.5 | 2 | 1.79 | 5.7 | 1.79 | 5.75 | 1.8 | +0.04 | +225 | -- | -- |
| 2025/12/31 | 28.5 | -0.5 | -1.72 | 456 | 1,304.57 | 33 | 7.24 | 94.8 | 7.27 | 95.02 | 7.28 | +0.21 | +65.15 | -- | -- |
| 2025/12/30 | 29 | -0.3 | -1.02 | 102 | 295.95 | 7 | 6.88 | 20.36 | 6.88 | 20.43 | 6.9 | +0.06 | +85.71 | -- | -- |
| 2025/12/29 | 29.3 | +0 | +0 | 680 | 1,985.81 | 28 | 4.12 | 81.74 | 4.12 | 82.06 | 4.13 | +0.33 | +116.07 | -- | -- |
| 2025/12/26 | 29.3 | -0.05 | -0.17 | 49 | 142.75 | 2 | 4.1 | 5.86 | 4.1 | 5.85 | 4.1 | -0.01 | -25 | -- | -- |
| 2025/12/19 | 29.5 | -0.05 | -0.17 | 45 | 132.47 | 3 | 6.69 | 8.88 | 6.7 | 8.86 | 6.68 | -0.03 | -83.33 | -- | -- |
| 2025/12/18 | 29.55 | +0.05 | +0.17 | 49 | 145.21 | 5 | 10.16 | 14.74 | 10.15 | 14.76 | 10.16 | +0.01 | +30 | -- | -- |
| 2025/12/17 | 29.5 | -0.15 | -0.51 | 131 | 389.27 | 15 | 11.42 | 44.3 | 11.38 | 44.62 | 11.46 | +0.32 | +210 | -- | -- |
| 2025/12/16 | 29.65 | -0.45 | -1.5 | 295 | 880.31 | 22 | 7.45 | 65.61 | 7.45 | 66.14 | 7.51 | +0.53 | +240.91 | -- | -- |
| 2025/12/15 | 30.1 | +0.05 | +0.17 | 33 | 98.81 | 1 | 3.04 | 3 | 3.04 | 3 | 3.04 | +0.01 | +50 | -- | -- |
| 2025/11/26 | 30.9 | +0.1 | +0.32 | 134 | 414.17 | 9 | 6.68 | 27.64 | 6.67 | 27.8 | 6.71 | +0.17 | +183.33 | -- | -- |
| 2025/11/25 | 30.8 | +0.3 | +0.98 | 31 | 96.49 | 2 | 6.37 | 6.13 | 6.35 | 6.17 | 6.39 | +0.04 | +200 | -- | -- |
| 2025/11/24 | 30.5 | +0.05 | +0.16 | 32 | 98.2 | 4 | 12.44 | 12.21 | 12.44 | 12.22 | 12.44 | +0.01 | +12.5 | -- | -- |
| 2025/11/21 | 30.45 | -0.25 | -0.81 | 82 | 249.78 | 8 | 9.77 | 24.41 | 9.77 | 24.42 | 9.78 | +0.01 | +12.5 | -- | -- |
| 2025/11/20 | 30.7 | +0.45 | +1.49 | 151 | 463.96 | 11 | 7.28 | 33.76 | 7.28 | 33.8 | 7.28 | +0.04 | +31.82 | -- | -- |
| 2025/11/19 | 30.25 | +0.3 | +1 | 136 | 410.24 | 30 | 22.11 | 90.67 | 22.1 | 90.78 | 22.13 | +0.1 | +35 | -- | -- |
| 2025/11/18 | 29.95 | -0.45 | -1.48 | 164 | 494.93 | 44 | 26.9 | 134.09 | 27.09 | 133.38 | 26.95 | -0.71 | -162.5 | -- | -- |
| 2025/11/17 | 30.4 | -0.5 | -1.62 | 206 | 631.5 | 8 | 3.88 | 24.48 | 3.88 | 24.59 | 3.89 | +0.12 | +143.75 | -- | -- |
| 2025/11/14 | 30.9 | -0.15 | -0.48 | 135 | 417.61 | 11 | 8.17 | 34.15 | 8.18 | 34.07 | 8.16 | -0.07 | -68.18 | -- | -- |
| 2025/11/13 | 31.05 | +0.25 | +0.81 | 249 | 773.01 | 41 | 16.49 | 127.31 | 16.47 | 127.6 | 16.51 | +0.28 | +69.51 | -- | -- |
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。
