1434
15.15
TWD-0.05 (-0.33%)
2026.05.20收盤
福懋－現股當沖
福懋最新現股當沖狀況
整理福懋最新(2026/04/24) 當沖狀況。整體成交張數為293張，佔整體市場成交張數的12.39%。當日現股當沖之總損益為-4.86萬元、每張平均損益則為-166元。
開盤價
15.3
收盤價
15.15
當日範圍
15.05 - 15.3
成交張數
1,930
開盤價(昨)
15.15
收盤價(昨)
15.2
昨日範圍
15.15 - 15.3
成交張數(昨)
1,034
成交金額
2916.87萬
成交金額(昨)
1575.00萬
52週範圍
14.6 - 18.45
發行股數
17億
市值
255億
現股當沖－歷史逐日資訊
開盤價
15.3
收盤價
15.15
成交張數
1,930
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 | 15.75 | -0.3 | -1.87 | 2,365 | 3,745.27 | 293 | 12.39 | 469.27 | 12.53 | 464.41 | 12.4 | -4.86 | -165.87 | 1 | 0.04 |
| 2026/04/23 | 16.05 | -0.3 | -1.83 | 3,789 | 6,076.86 | 574 | 15.15 | 917.25 | 15.09 | 918.64 | 15.12 | +1.39 | +24.22 | 0 | 0 |
| 2026/04/22 | 16.35 | -0.15 | -0.91 | 2,012 | 3,289.68 | 63 | 3.13 | 103.12 | 3.13 | 103.07 | 3.13 | -0.06 | -8.73 | 0 | 0 |
| 2026/04/21 | 16.5 | -0.1 | -0.6 | 1,835 | 3,025.52 | 238 | 12.97 | 392.81 | 12.98 | 392.45 | 12.97 | -0.35 | -14.92 | 0 | 0 |
| 2026/04/20 | 16.6 | -0.2 | -1.19 | 1,690 | 2,809.79 | 157 | 9.29 | 260.99 | 9.29 | 262.14 | 9.33 | +1.16 | +73.57 | 0 | 0 |
| 2026/04/17 | 16.8 | -0.05 | -0.3 | 2,203 | 3,712.19 | 681 | 30.91 | 1,151.54 | 31.02 | 1,148.57 | 30.94 | -2.98 | -43.69 | 0 | 0 |
| 2026/04/16 | 16.85 | +0.1 | +0.6 | 1,928 | 3,247.71 | 224 | 11.62 | 377.19 | 11.61 | 377.25 | 11.62 | +0.07 | +2.9 | 10 | 0.52 |
| 2026/04/15 | 16.75 | -0.3 | -1.76 | 2,532 | 4,256.44 | 393 | 15.52 | 661.53 | 15.54 | 662.93 | 15.57 | +1.4 | +35.5 | 0 | 0 |
| 2026/04/14 | 17.05 | +0.35 | +2.1 | 3,046 | 5,179.02 | 322 | 10.57 | 545.17 | 10.53 | 546.5 | 10.55 | +1.33 | +41.3 | 0 | 0 |
| 2026/04/13 | 16.7 | +0.3 | +1.83 | 1,439 | 2,393.37 | 130 | 9.04 | 215.79 | 9.02 | 216.06 | 9.03 | +0.27 | +20.77 | 0 | 0 |
| 2026/04/10 | 16.4 | +0 | +0 | 1,224 | 2,009.27 | 304 | 24.84 | 500.02 | 24.89 | 500.21 | 24.9 | +0.19 | +6.25 | 0 | 0 |
| 2026/04/09 | 16.4 | -0.1 | -0.61 | 892 | 1,468.25 | 102 | 11.44 | 167.8 | 11.43 | 168.24 | 11.46 | +0.44 | +43.14 | 0 | 0 |
| 2026/04/08 | 16.5 | -0.05 | -0.3 | 2,397 | 3,965.77 | 588 | 24.53 | 973.43 | 24.55 | 974.13 | 24.56 | +0.7 | +11.9 | 0 | 0 |
| 2026/04/07 | 16.55 | +0.05 | +0.3 | 781 | 1,294.33 | 154 | 19.71 | 254.89 | 19.69 | 255.56 | 19.74 | +0.67 | +43.18 | 0 | 0 |
| 2026/04/02 | 16.5 | -0.15 | -0.9 | 692 | 1,146.55 | 108 | 15.61 | 179.06 | 15.62 | 179.36 | 15.64 | +0.29 | +27.31 | 0 | 0 |
| 2026/04/01 | 16.65 | +0.15 | +0.91 | 1,339 | 2,240.52 | 121 | 9.03 | 201.83 | 9.01 | 202.27 | 9.03 | +0.44 | +36.36 | 0 | 0 |
| 2026/03/31 | 16.5 | -0.35 | -2.08 | 1,382 | 2,296.03 | 334 | 24.16 | 555.66 | 24.2 | 556.02 | 24.22 | +0.36 | +10.78 | 0 | 0 |
| 2026/03/30 | 16.85 | +0.15 | +0.9 | 2,360 | 3,965.87 | 866 | 36.69 | 1,450.9 | 36.58 | 1,454.46 | 36.67 | +3.56 | +41.11 | 1 | 0.04 |
| 2026/03/27 | 16.7 | +0 | +0 | 1,143 | 1,905.93 | 276 | 24.14 | 459.11 | 24.09 | 460.11 | 24.14 | +0.99 | +36.05 | 0 | 0 |
| 2026/03/26 | 16.7 | +0.4 | +2.45 | 2,187 | 3,650.24 | 397 | 18.15 | 661.33 | 18.12 | 661.91 | 18.13 | +0.58 | +14.61 | 0 | 0 |
| 2026/03/25 | 16.3 | -0.05 | -0.31 | 1,906 | 3,101.77 | 365 | 19.16 | 595.37 | 19.19 | 595.83 | 19.21 | +0.47 | +12.74 | 0 | 0 |
| 2026/03/24 | 16.35 | -0.2 | -1.21 | 3,305 | 5,410.6 | 724 | 21.9 | 1,188.38 | 21.96 | 1,185.62 | 21.91 | -2.76 | -38.12 | 0 | 0 |
| 2026/03/23 | 16.55 | +0.15 | +0.91 | 3,120 | 5,122.76 | 1,176 | 37.69 | 1,921.01 | 37.5 | 1,933.11 | 37.74 | +12.1 | +102.89 | 0 | 0 |
| 2026/03/20 | 16.4 | -0.35 | -2.09 | 2,096 | 3,482.86 | 415 | 19.8 | 694.21 | 19.93 | 693.34 | 19.91 | -0.87 | -20.96 | 0 | 0 |
| 2026/03/19 | 16.75 | +0 | +0 | 2,607 | 4,391.54 | 824 | 31.61 | 1,383.87 | 31.51 | 1,386.96 | 31.58 | +3.1 | +37.62 | 0 | 0 |
| 2026/03/18 | 16.75 | +0.15 | +0.9 | 1,451 | 2,431.11 | 309 | 21.3 | 517.78 | 21.3 | 518.53 | 21.33 | +0.76 | +24.43 | 0 | 0 |
| 2026/03/17 | 16.6 | +0.05 | +0.3 | 1,067 | 1,775.24 | 260 | 24.36 | 432.25 | 24.35 | 432.94 | 24.39 | +0.69 | +26.54 | 0 | 0 |
| 2026/03/16 | 16.55 | +0.1 | +0.61 | 1,032 | 1,711.12 | 216 | 20.94 | 357.88 | 20.92 | 358.64 | 20.96 | +0.76 | +35.19 | 0 | 0 |
| 2026/03/13 | 16.45 | -0.2 | -1.2 | 1,610 | 2,657.82 | 264 | 16.4 | 437.49 | 16.46 | 437 | 16.44 | -0.48 | -18.37 | 0 | 0 |
| 2026/03/12 | 16.65 | -0.1 | -0.6 | 2,353 | 3,901.91 | 491 | 20.87 | 815.14 | 20.89 | 816.18 | 20.92 | +1.04 | +21.18 | 0 | 0 |
| 2026/03/11 | 16.75 | +0.05 | +0.3 | 1,544 | 2,586.85 | 175 | 11.33 | 293.25 | 11.34 | 293.48 | 11.35 | +0.23 | +12.86 | 0 | 0 |
| 2026/03/10 | 16.7 | -0.25 | -1.47 | 2,966 | 4,968.45 | 616 | 20.77 | 1,034.71 | 20.83 | 1,035.01 | 20.83 | +0.29 | +4.79 | 0 | 0 |
| 2026/03/09 | 16.95 | -0.65 | -3.69 | 4,840 | 8,266.75 | 1,968 | 40.66 | 3,374.24 | 40.82 | 3,373.21 | 40.8 | -1.02 | -5.21 | 0 | 0 |
| 2026/03/06 | 17.6 | +0.3 | +1.73 | 1,732 | 3,032.28 | 498 | 28.75 | 868.24 | 28.63 | 871.37 | 28.74 | +3.13 | +62.85 | 0 | 0 |
| 2026/03/05 | 17.3 | +0.15 | +0.87 | 2,745 | 4,727.17 | 874 | 31.84 | 1,504.6 | 31.83 | 1,508.78 | 31.92 | +4.17 | +47.77 | 1 | 0.04 |
| 2026/03/04 | 17.15 | -0.7 | -3.92 | 4,356 | 7,523.36 | 1,701 | 39.05 | 2,935.97 | 39.02 | 2,941.76 | 39.1 | +5.79 | +34.04 | 0 | 0 |
| 2026/03/03 | 17.85 | -0.05 | -0.28 | 3,085 | 5,518.8 | 958 | 31.06 | 1,712.39 | 31.03 | 1,716.75 | 31.11 | +4.36 | +45.46 | 0 | 0 |
| 2026/03/02 | 17.9 | -0.4 | -2.19 | 3,429 | 6,169.97 | 863 | 25.17 | 1,554.9 | 25.2 | 1,557.13 | 25.24 | +2.23 | +25.9 | 0 | 0 |
| 2026/02/26 | 18.3 | -0.15 | -0.81 | 3,730 | 6,792.07 | 963 | 25.82 | 1,752.72 | 25.81 | 1,758.01 | 25.88 | +5.28 | +54.83 | 0 | 0 |
| 2026/02/25 | 18.45 | +0.55 | +3.07 | 5,155 | 9,393.46 | 1,420 | 27.54 | 2,573.16 | 27.39 | 2,584.72 | 27.52 | +11.56 | +81.44 | 1 | 0.02 |
| 2026/02/24 | 17.9 | +0.2 | +1.13 | 2,372 | 4,216.98 | 338 | 14.25 | 600.03 | 14.23 | 600.62 | 14.24 | +0.58 | +17.16 | 0 | 0 |
| 2026/02/23 | 17.7 | +0.1 | +0.57 | 3,429 | 6,085.44 | 1,105 | 32.23 | 1,965.09 | 32.29 | 1,961.38 | 32.23 | -3.71 | -33.57 | 0 | 0 |
| 2026/02/11 | 17.6 | +0.1 | +0.57 | 2,911 | 5,123.18 | 519 | 17.83 | 912.98 | 17.82 | 914.02 | 17.84 | +1.04 | +20.04 | 0 | 0 |
| 2026/02/10 | 17.5 | -0.25 | -1.41 | 2,846 | 4,978.29 | 858 | 30.15 | 1,502.63 | 30.18 | 1,502.5 | 30.18 | -0.13 | -1.52 | 0 | 0 |
| 2026/02/09 | 17.75 | +0.65 | +3.8 | 5,588 | 9,869.1 | 1,007 | 18.02 | 1,770.23 | 17.94 | 1,783.12 | 18.07 | +12.89 | +128.05 | 2 | 0.04 |
| 2026/02/06 | 17.1 | -0.4 | -2.29 | 3,345 | 5,731.1 | 477 | 14.26 | 815.83 | 14.24 | 819.34 | 14.3 | +3.52 | +73.69 | 0 | 0 |
| 2026/02/05 | 17.5 | +0.05 | +0.29 | 3,922 | 6,863.07 | 864 | 22.03 | 1,509.16 | 21.99 | 1,508.7 | 21.98 | -0.47 | -5.38 | 0 | 0 |
| 2026/02/04 | 17.45 | +0.5 | +2.95 | 5,134 | 8,876.28 | 1,425 | 27.76 | 2,450.39 | 27.61 | 2,466.47 | 27.79 | +16.08 | +112.84 | 0 | 0 |
| 2026/02/03 | 16.95 | +0.15 | +0.89 | 3,261 | 5,525.39 | 1,174 | 36.01 | 1,991.52 | 36.04 | 1,987.04 | 35.96 | -4.48 | -38.16 | 0 | 0 |
| 2026/02/02 | 16.8 | +0.15 | +0.9 | 4,552 | 7,639.24 | 801 | 17.6 | 1,346.4 | 17.62 | 1,348.78 | 17.66 | +2.38 | +29.65 | 2 | 0.04 |
| 2026/01/30 | 16.65 | -0.4 | -2.35 | 3,804 | 6,401.7 | 573 | 15.06 | 965.45 | 15.08 | 968.62 | 15.13 | +3.17 | +55.32 | 0 | 0 |
| 2026/01/29 | 17.05 | -0.3 | -1.73 | 5,688 | 9,722.5 | 1,316 | 23.13 | 2,254.28 | 23.19 | 2,260.91 | 23.25 | +6.62 | +50.3 | 1 | 0.02 |
| 2026/01/28 | 17.35 | -0.05 | -0.29 | 4,367 | 7,589.03 | 1,214 | 27.8 | 2,108.05 | 27.78 | 2,113.45 | 27.85 | +5.41 | +44.52 | 0 | 0 |
| 2026/01/27 | 17.4 | -0.2 | -1.14 | 6,899 | 12,004.79 | 2,280 | 33.05 | 3,963.55 | 33.02 | 3,978.01 | 33.14 | +14.46 | +63.42 | 0 | 0 |
| 2026/01/26 | 17.6 | +1.1 | +6.67 | 12,885 | 22,328.48 | 4,255 | 33.02 | 7,331.32 | 32.83 | 7,393.99 | 33.11 | +62.67 | +147.29 | 2 | 0.02 |
| 2026/01/23 | 16.5 | +0.25 | +1.54 | 3,831 | 6,288.21 | 626 | 16.34 | 1,023.84 | 16.28 | 1,026.24 | 16.32 | +2.4 | +38.34 | 0 | 0 |
| 2026/01/22 | 16.25 | +0 | +0 | 2,506 | 4,073.04 | 603 | 24.06 | 978.91 | 24.03 | 980.49 | 24.07 | +1.57 | +26.04 | 0 | 0 |
| 2026/01/21 | 16.25 | -0.15 | -0.91 | 3,492 | 5,644.62 | 786 | 22.51 | 1,269.93 | 22.5 | 1,273.27 | 22.56 | +3.33 | +42.43 | 0 | 0 |
| 2026/01/20 | 16.4 | -0.35 | -2.09 | 4,440 | 7,320.29 | 906 | 20.41 | 1,494.89 | 20.42 | 1,497.06 | 20.45 | +2.17 | +23.9 | 0 | 0 |
| 2026/01/19 | 16.75 | +0.45 | +2.76 | 6,368 | 10,659.3 | 1,044 | 16.39 | 1,742.34 | 16.35 | 1,747.65 | 16.4 | +5.32 | +50.91 | 0 | 0 |
| 2026/01/16 | 16.3 | -0.05 | -0.31 | 2,660 | 4,346.93 | 299 | 11.24 | 489.56 | 11.26 | 489.42 | 11.26 | -0.15 | -5.02 | 0 | 0 |
| 2026/01/15 | 16.35 | +0.15 | +0.93 | 2,884 | 4,706.84 | 352 | 12.2 | 573.15 | 12.18 | 574.38 | 12.2 | +1.23 | +34.8 | 8 | 0.28 |
| 2026/01/14 | 16.2 | +0.15 | +0.93 | 3,816 | 6,195.95 | 575 | 15.07 | 932.12 | 15.04 | 934.8 | 15.09 | +2.67 | +46.52 | 0 | 0 |
| 2026/01/13 | 16.05 | -0.2 | -1.23 | 2,423 | 3,886.37 | 657 | 27.11 | 1,052.7 | 27.09 | 1,055.94 | 27.17 | +3.24 | +49.32 | 0 | 0 |
| 2026/01/12 | 16.25 | +0.35 | +2.2 | 3,232 | 5,225.89 | 556 | 17.2 | 896.05 | 17.15 | 899.76 | 17.22 | +3.71 | +66.82 | 0 | 0 |
| 2026/01/09 | 15.9 | -0.2 | -1.24 | 4,500 | 7,214.74 | 1,162 | 25.82 | 1,864.13 | 25.84 | 1,875.51 | 26 | +11.38 | +97.89 | 0 | 0 |
| 2026/01/08 | 16.1 | -0.3 | -1.83 | 5,555 | 8,989.84 | 1,523 | 27.42 | 2,471.41 | 27.49 | 2,474.51 | 27.53 | +3.1 | +20.35 | 0 | 0 |
| 2026/01/07 | 16.4 | +0.85 | +5.47 | 7,535 | 12,246.09 | 1,867 | 24.78 | 3,017.77 | 24.64 | 3,041.32 | 24.83 | +23.55 | +126.11 | 0 | 0 |
| 2026/01/06 | 15.55 | -0.05 | -0.32 | 3,511 | 5,474.81 | 660 | 18.8 | 1,028.84 | 18.79 | 1,031.49 | 18.84 | +2.66 | +40.3 | 0 | 0 |
| 2026/01/05 | 15.6 | -0.2 | -1.27 | 2,146 | 3,369.1 | 194 | 9.04 | 304.14 | 9.03 | 305.45 | 9.07 | +1.31 | +67.53 | 0 | 0 |
| 2026/01/02 | 15.8 | -0.1 | -0.63 | 1,620 | 2,570.84 | 275 | 16.97 | 436.88 | 16.99 | 438.94 | 17.07 | +2.06 | +74.73 | 0 | 0 |
| 2025/12/31 | 15.9 | +0.05 | +0.32 | 1,919 | 3,074.29 | 468 | 24.39 | 747.35 | 24.31 | 750.7 | 24.42 | +3.35 | +71.58 | 0 | 0 |
| 2025/12/30 | 15.85 | +0.1 | +0.63 | 1,191 | 1,883.63 | 209 | 17.55 | 330.56 | 17.55 | 331.54 | 17.6 | +0.98 | +47.13 | 0 | 0 |
| 2025/12/29 | 15.75 | +0.05 | +0.32 | 1,300 | 2,056.32 | 211 | 16.23 | 333.48 | 16.22 | 334.3 | 16.26 | +0.82 | +39.1 | 0 | 0 |
| 2025/12/26 | 15.7 | -0.2 | -1.26 | 1,315 | 2,075.71 | 205 | 15.58 | 322.83 | 15.55 | 324 | 15.61 | +1.18 | +57.32 | -- | -- |
| 2025/12/19 | 15.9 | +0.3 | +1.92 | 2,291 | 3,637.45 | 533 | 23.27 | 843.95 | 23.2 | 845.58 | 23.25 | +1.63 | +30.58 | -- | -- |
| 2025/12/18 | 15.6 | +0 | +0 | 909 | 1,421.66 | 282 | 31.03 | 441.08 | 31.03 | 442.12 | 31.1 | +1.04 | +36.88 | -- | -- |
| 2025/12/17 | 15.6 | -0.25 | -1.58 | 1,779 | 2,790.88 | 334 | 18.77 | 523.83 | 18.77 | 525.38 | 18.82 | +1.55 | +46.56 | -- | -- |
| 2025/12/16 | 15.85 | -0.2 | -1.25 | 1,407 | 2,224.59 | 393 | 27.94 | 621.45 | 27.94 | 622.17 | 27.97 | +0.72 | +18.45 | -- | -- |
| 2025/12/15 | 16.05 | +0.1 | +0.63 | 1,105 | 1,778.49 | 298 | 26.96 | 478.97 | 26.93 | 479.34 | 26.95 | +0.37 | +12.42 | -- | -- |
| 2025/11/26 | 15.6 | -0.15 | -0.95 | 942 | 1,493.23 | 190 | 19.97 | 298.98 | 20.02 | 298.55 | 19.99 | -0.42 | -22.37 | -- | -- |
| 2025/11/25 | 15.75 | +0.1 | +0.64 | 1,504 | 2,362.65 | 259 | 17.22 | 405.4 | 17.16 | 407.25 | 17.24 | +1.84 | +71.24 | -- | -- |
| 2025/11/24 | 15.65 | +0 | +0 | 1,431 | 2,242.62 | 261 | 18.24 | 407.42 | 18.17 | 409.69 | 18.27 | +2.27 | +86.97 | -- | -- |
| 2025/11/21 | 15.65 | -0.3 | -1.88 | 1,253 | 1,960.63 | 248 | 19.79 | 388.57 | 19.82 | 389.05 | 19.84 | +0.48 | +19.35 | -- | -- |
| 2025/11/20 | 15.95 | +0.25 | +1.59 | 1,126 | 1,795.82 | 272 | 24.16 | 433.65 | 24.15 | 434.19 | 24.18 | +0.54 | +19.67 | -- | -- |
| 2025/11/19 | 15.7 | -0.15 | -0.95 | 2,305 | 3,456.72 | 132 | 5.73 | 207.09 | 5.99 | 207.38 | 6 | +0.28 | +21.21 | -- | -- |
| 2025/11/18 | 15.85 | -0.25 | -1.55 | 2,011 | 3,196.57 | 489 | 24.32 | 780.07 | 24.4 | 779.68 | 24.39 | -0.38 | -7.77 | -- | -- |
| 2025/11/17 | 16.1 | -0.05 | -0.31 | 1,317 | 2,132.06 | 322 | 24.46 | 521.26 | 24.45 | 522.52 | 24.51 | +1.26 | +39.13 | -- | -- |
| 2025/11/14 | 16.15 | -0.35 | -2.12 | 2,167 | 3,535.51 | 536 | 24.74 | 874.8 | 24.74 | 875.54 | 24.76 | +0.74 | +13.9 | -- | -- |
| 2025/11/13 | 16.5 | +0.45 | +2.8 | 6,211 | 10,263.93 | 2,005 | 32.28 | 3,306.09 | 32.21 | 3,322.55 | 32.37 | +16.45 | +82.04 | -- | -- |
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。
