6026
14.25
TWD-0.05 (-0.35%)
2026.07.27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(2026/04/24) 當沖狀況。整體成交張數為534張，佔整體市場成交張數的13.35%。當日現股當沖之總損益為+4.54萬元、每張平均損益則為+85元。
開盤價
14.3
收盤價
14.25
當日範圍
14.1 - 14.3
成交張數
766
開盤價(昨)
14.45
收盤價(昨)
14.3
昨日範圍
14.2 - 14.45
成交張數(昨)
731
成交金額
1086.08萬
成交金額(昨)
1047.81萬
52週範圍
11.1 - 19.3
發行股數
4億
市值
56億
現股當沖－歷史逐日資訊
開盤價
14.3
收盤價
14.25
成交張數
766
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 | 14.9 | +0.25 | +1.71 | 4,000 | 5,966.93 | 534 | 13.35 | 792.12 | 13.28 | 796.67 | 13.35 | +4.54 | +85.11 | 4 | 0.1 |
| 2026/04/23 | 14.65 | -0.1 | -0.68 | 2,369 | 3,474.61 | 362 | 15.28 | 531.95 | 15.31 | 532.53 | 15.33 | +0.58 | +16.16 | 0 | 0 |
| 2026/04/22 | 14.75 | -0.05 | -0.34 | 638 | 943.71 | 39 | 6.11 | 57.72 | 6.12 | 57.62 | 6.11 | -0.09 | -23.08 | 0 | 0 |
| 2026/04/21 | 14.8 | +0 | +0 | 1,000 | 1,479.29 | 46 | 4.6 | 68.09 | 4.6 | 68.08 | 4.6 | -0.01 | -2.17 | 0 | 0 |
| 2026/04/20 | 14.8 | +0 | +0 | 1,186 | 1,750.76 | 103 | 8.68 | 152.16 | 8.69 | 152.19 | 8.69 | +0.03 | +2.91 | 0 | 0 |
| 2026/04/17 | 14.8 | +0 | +0 | 733 | 1,083.53 | 36 | 4.91 | 53.13 | 4.9 | 53.27 | 4.92 | +0.14 | +37.5 | 0 | 0 |
| 2026/04/16 | 14.8 | +0 | +0 | 862 | 1,281.53 | 124 | 14.39 | 184.25 | 14.38 | 184.62 | 14.41 | +0.37 | +29.84 | 0 | 0 |
| 2026/04/15 | 14.8 | +0.05 | +0.34 | 1,057 | 1,565.79 | 84 | 7.95 | 124.38 | 7.94 | 124.7 | 7.96 | +0.33 | +38.69 | 0 | 0 |
| 2026/04/14 | 14.75 | +0.05 | +0.34 | 1,478 | 2,185.3 | 196 | 13.26 | 289.64 | 13.25 | 289.87 | 13.26 | +0.23 | +11.48 | 0 | 0 |
| 2026/04/13 | 14.7 | -0.1 | -0.68 | 951 | 1,402.91 | 108 | 11.36 | 159.13 | 11.34 | 160.17 | 11.42 | +1.04 | +96.3 | 0 | 0 |
| 2026/04/10 | 14.8 | +0.05 | +0.34 | 1,912 | 2,815.09 | 170 | 8.89 | 250.36 | 8.89 | 251.18 | 8.92 | +0.82 | +48.24 | 5 | 0.26 |
| 2026/04/09 | 14.75 | -0.2 | -1.34 | 1,103 | 1,631.67 | 181 | 16.41 | 267.73 | 16.41 | 268.64 | 16.46 | +0.91 | +50.28 | 0 | 0 |
| 2026/04/08 | 14.95 | +0.15 | +1.01 | 1,806 | 2,698.77 | 69 | 3.82 | 102.88 | 3.81 | 103.16 | 3.82 | +0.28 | +40.58 | 0 | 0 |
| 2026/04/07 | 14.8 | +0.15 | +1.02 | 723 | 1,068.83 | 71 | 9.82 | 104.95 | 9.82 | 104.94 | 9.82 | -0.02 | -2.82 | 0 | 0 |
| 2026/04/02 | 14.65 | -0.15 | -1.01 | 921 | 1,350.02 | 136 | 14.77 | 199.72 | 14.79 | 200.38 | 14.84 | +0.66 | +48.53 | 0 | 0 |
| 2026/04/01 | 14.8 | +0.35 | +2.42 | 1,051 | 1,554.67 | 155 | 14.75 | 229.03 | 14.73 | 229.31 | 14.75 | +0.28 | +17.74 | 0 | 0 |
| 2026/03/31 | 14.45 | -0.05 | -0.34 | 1,306 | 1,897.11 | 242 | 18.53 | 351.62 | 18.53 | 351.07 | 18.51 | -0.55 | -22.73 | 0 | 0 |
| 2026/03/30 | 14.5 | -0.15 | -1.02 | 1,504 | 2,185.18 | 305 | 20.28 | 442.69 | 20.26 | 443.5 | 20.3 | +0.81 | +26.39 | 0 | 0 |
| 2026/03/27 | 14.65 | -0.15 | -1.01 | 854 | 1,250.33 | 90 | 10.54 | 131.68 | 10.53 | 131.85 | 10.55 | +0.17 | +19.44 | 0 | 0 |
| 2026/03/26 | 14.8 | -0.1 | -0.67 | 867 | 1,289.95 | 156 | 17.99 | 231.97 | 17.98 | 232.34 | 18.01 | +0.38 | +24.04 | 0 | 0 |
| 2026/03/25 | 14.9 | +0.3 | +2.05 | 2,072 | 3,075.38 | 219 | 10.57 | 323.99 | 10.53 | 325.85 | 10.6 | +1.86 | +85.16 | 0 | 0 |
| 2026/03/24 | 14.6 | +0.15 | +1.04 | 1,218 | 1,773.41 | 378 | 31.03 | 549.11 | 30.96 | 550.25 | 31.03 | +1.14 | +30.03 | 0 | 0 |
| 2026/03/23 | 14.45 | -0.35 | -2.36 | 1,761 | 2,546.55 | 214 | 12.15 | 309.82 | 12.17 | 309.64 | 12.16 | -0.18 | -8.41 | 0 | 0 |
| 2026/03/20 | 14.8 | +0 | +0 | 1,605 | 2,382.88 | 258 | 16.07 | 382.28 | 16.04 | 383.46 | 16.09 | +1.19 | +45.93 | 0 | 0 |
| 2026/03/19 | 14.8 | -0.5 | -3.27 | 3,207 | 4,789.55 | 348 | 10.85 | 520.58 | 10.87 | 521.46 | 10.89 | +0.89 | +25.43 | 0 | 0 |
| 2026/03/18 | 15.3 | +0.35 | +2.34 | 5,229 | 7,944.78 | 525 | 10.04 | 795.14 | 10.01 | 800.45 | 10.08 | +5.3 | +101.05 | 0 | 0 |
| 2026/03/17 | 14.95 | +0.3 | +2.05 | 2,913 | 4,348.23 | 297 | 10.2 | 442.38 | 10.17 | 442.79 | 10.18 | +0.41 | +13.97 | 0 | 0 |
| 2026/03/16 | 14.65 | +0.2 | +1.38 | 2,330 | 3,416.89 | 330 | 14.16 | 483.31 | 14.14 | 484.54 | 14.18 | +1.23 | +37.12 | -- | -- |
| 2026/03/13 | 14.45 | +0.05 | +0.35 | 3,301 | 4,749.01 | 774 | 23.45 | 1,112.68 | 23.43 | 1,114.91 | 23.48 | +2.23 | +28.75 | -- | -- |
| 2026/03/12 | 14.4 | +0.25 | +1.77 | 2,314 | 3,310.05 | 286 | 12.36 | 408 | 12.33 | 409.44 | 12.37 | +1.44 | +50.17 | -- | -- |
| 2026/03/11 | 14.15 | +0.5 | +3.66 | 1,775 | 2,489.85 | 255 | 14.37 | 355.08 | 14.26 | 358.62 | 14.4 | +3.54 | +138.82 | -- | -- |
| 2026/03/10 | 13.65 | +0.4 | +3.02 | 1,020 | 1,393.79 | 215 | 21.08 | 293.25 | 21.04 | 293.65 | 21.07 | +0.41 | +18.84 | -- | -- |
| 2026/03/09 | 13.25 | -0.55 | -3.99 | 1,566 | 2,063.87 | 336 | 21.46 | 441.06 | 21.37 | 443.68 | 21.5 | +2.62 | +77.98 | -- | -- |
| 2026/03/06 | 13.8 | -0.1 | -0.72 | 909 | 1,249.69 | 172 | 18.92 | 235.09 | 18.81 | 237.13 | 18.98 | +2.04 | +118.6 | -- | -- |
| 2026/03/05 | 13.9 | +0.6 | +4.51 | 1,530 | 2,112.46 | 314 | 20.52 | 432.22 | 20.46 | 433.62 | 20.53 | +1.4 | +44.59 | -- | -- |
| 2026/03/04 | 13.3 | -0.75 | -5.34 | 4,213 | 5,667.82 | 641 | 15.21 | 864.4 | 15.25 | 870.38 | 15.36 | +5.98 | +93.29 | -- | -- |
| 2026/03/03 | 14.05 | -0.3 | -2.09 | 3,378 | 4,769.02 | 838 | 24.81 | 1,181.15 | 24.77 | 1,185.71 | 24.86 | +4.55 | +54.36 | -- | -- |
| 2026/03/02 | 14.35 | -0.45 | -3.04 | 2,543 | 3,653.64 | 340 | 13.37 | 488.62 | 13.37 | 490.13 | 13.41 | +1.5 | +44.26 | -- | -- |
| 2026/02/26 | 14.8 | +0.3 | +2.07 | 3,073 | 4,555.11 | 705 | 22.94 | 1,044.92 | 22.94 | 1,045.22 | 22.95 | +0.3 | +4.26 | -- | -- |
| 2026/02/25 | 14.5 | +0.25 | +1.75 | 2,570 | 3,707.41 | 263 | 10.23 | 377.06 | 10.17 | 380.24 | 10.26 | +3.17 | +120.72 | -- | -- |
| 2026/02/24 | 14.25 | +0.3 | +2.15 | 1,850 | 2,590.78 | 207 | 11.19 | 288.56 | 11.14 | 292.88 | 11.3 | +4.32 | +208.45 | -- | -- |
| 2026/02/23 | 13.95 | +0.15 | +1.09 | 1,539 | 2,148.67 | 247 | 16.05 | 344.45 | 16.03 | 345.58 | 16.08 | +1.14 | +45.95 | -- | -- |
| 2026/02/11 | 13.8 | +0 | +0 | 1,571 | 2,165.18 | 106 | 6.75 | 145.38 | 6.71 | 146.48 | 6.77 | +1.1 | +104.25 | -- | -- |
| 2026/02/10 | 13.8 | -1.05 | -7.07 | 8,686 | 12,012.29 | 1,279 | 14.72 | 1,764.53 | 14.69 | 1,775.38 | 14.78 | +10.85 | +84.79 | -- | -- |
| 2026/02/09 | 14.85 | +0.4 | +2.77 | 2,756 | 4,095.76 | 695 | 25.22 | 1,032.65 | 25.21 | 1,033.88 | 25.24 | +1.23 | +17.63 | -- | -- |
| 2026/02/06 | 14.45 | -0.35 | -2.36 | 1,958 | 2,819.8 | 528 | 26.97 | 759.53 | 26.94 | 762.13 | 27.03 | +2.6 | +49.15 | -- | -- |
| 2026/02/05 | 14.8 | -0.05 | -0.34 | 2,650 | 3,960.18 | 1,089 | 41.09 | 1,635.64 | 41.3 | 1,627.38 | 41.09 | -8.27 | -75.94 | -- | -- |
| 2026/02/04 | 14.85 | +0.1 | +0.68 | 1,178 | 1,748.72 | 125 | 10.61 | 185.47 | 10.61 | 185.72 | 10.62 | +0.24 | +19.6 | -- | -- |
| 2026/02/03 | 14.75 | +0.1 | +0.68 | 2,147 | 3,194.06 | 483 | 22.5 | 719.36 | 22.52 | 717.67 | 22.47 | -1.69 | -34.99 | -- | -- |
| 2026/02/02 | 14.65 | -0.4 | -2.66 | 2,833 | 4,152.3 | 613 | 21.64 | 899.29 | 21.66 | 899.5 | 21.66 | +0.21 | +3.43 | -- | -- |
| 2026/01/30 | 15.05 | -0.25 | -1.63 | 3,894 | 5,871.85 | 829 | 21.29 | 1,249.62 | 21.28 | 1,253.61 | 21.35 | +3.99 | +48.13 | -- | -- |
| 2026/01/29 | 15.3 | +0.2 | +1.32 | 8,238 | 12,720.31 | 3,702 | 44.94 | 5,727.39 | 45.03 | 5,732.95 | 45.07 | +5.57 | +15.03 | -- | -- |
| 2026/01/28 | 15.1 | +0.3 | +2.03 | 3,733 | 5,592.81 | 913 | 24.46 | 1,366.96 | 24.44 | 1,368.76 | 24.47 | +1.79 | +19.66 | -- | -- |
| 2026/01/27 | 14.8 | -0.2 | -1.33 | 2,045 | 3,037.74 | 175 | 8.56 | 260.22 | 8.57 | 260.64 | 8.58 | +0.42 | +24.29 | -- | -- |
| 2026/01/26 | 15 | +0.25 | +1.69 | 3,497 | 5,273.66 | 593 | 16.96 | 893.53 | 16.94 | 892.77 | 16.93 | -0.76 | -12.82 | -- | -- |
| 2026/01/23 | 14.75 | +0.1 | +0.68 | 2,639 | 3,887.85 | 544 | 20.61 | 801.42 | 20.61 | 802.79 | 20.65 | +1.37 | +25.18 | -- | -- |
| 2026/01/22 | 14.65 | +0.45 | +3.17 | 4,546 | 6,700.52 | 792 | 17.42 | 1,166.59 | 17.41 | 1,168.17 | 17.43 | +1.58 | +19.95 | -- | -- |
| 2026/01/21 | 14.2 | -0.3 | -2.07 | 2,534 | 3,633.2 | 604 | 23.84 | 868.45 | 23.9 | 867.01 | 23.86 | -1.44 | -23.76 | -- | -- |
| 2026/01/20 | 14.5 | +0 | +0 | 1,597 | 2,322.25 | 284 | 17.78 | 413.06 | 17.79 | 411.46 | 17.72 | -1.6 | -56.34 | -- | -- |
| 2026/01/19 | 14.5 | -0.05 | -0.34 | 2,894 | 4,207.04 | 414 | 14.31 | 601.47 | 14.3 | 602.95 | 14.33 | +1.49 | +35.87 | -- | -- |
| 2026/01/16 | 14.55 | +0.35 | +2.46 | 3,759 | 5,447.7 | 573 | 15.24 | 828.85 | 15.21 | 829.68 | 15.23 | +0.83 | +14.57 | -- | -- |
| 2026/01/15 | 14.2 | -0.15 | -1.05 | 1,592 | 2,268.26 | 172 | 10.8 | 245.09 | 10.8 | 245 | 10.8 | -0.09 | -4.94 | -- | -- |
| 2026/01/14 | 14.35 | +0.05 | +0.35 | 2,446 | 3,518.03 | 539 | 22.04 | 775.54 | 22.04 | 775.14 | 22.03 | -0.4 | -7.33 | -- | -- |
| 2026/01/13 | 14.3 | +0.25 | +1.78 | 4,710 | 6,710.82 | 1,234 | 26.2 | 1,748.18 | 26.05 | 1,759.84 | 26.22 | +11.65 | +94.45 | -- | -- |
| 2026/01/12 | 14.05 | -0.1 | -0.71 | 1,940 | 2,738.79 | 368 | 18.97 | 519.97 | 18.99 | 519.62 | 18.97 | -0.35 | -9.51 | -- | -- |
| 2026/01/09 | 14.15 | +0.05 | +0.35 | 2,992 | 4,233.51 | 782 | 26.14 | 1,104.37 | 26.09 | 1,107.05 | 26.15 | +2.67 | +34.21 | -- | -- |
| 2026/01/08 | 14.1 | +0.55 | +4.06 | 7,745 | 10,979.78 | 2,279 | 29.43 | 3,219.68 | 29.32 | 3,244.4 | 29.55 | +24.73 | +108.49 | -- | -- |
| 2026/01/07 | 13.55 | -0.1 | -0.73 | 2,485 | 3,372.39 | 539 | 21.69 | 730.91 | 21.67 | 733.69 | 21.76 | +2.78 | +51.58 | -- | -- |
| 2026/01/06 | 13.65 | +0.45 | +3.41 | 2,315 | 3,127.05 | 161 | 6.95 | 214.97 | 6.87 | 218.81 | 7 | +3.83 | +237.89 | -- | -- |
| 2026/01/05 | 13.2 | +0 | +0 | 995 | 1,316.62 | 36 | 3.62 | 47.73 | 3.63 | 47.63 | 3.62 | -0.1 | -27.78 | -- | -- |
| 2026/01/02 | 13.2 | +0 | +0 | 663 | 878.05 | 34 | 5.13 | 45 | 5.12 | 45.03 | 5.13 | +0.04 | +10.29 | -- | -- |
| 2025/12/31 | 13.2 | +0.1 | +0.76 | 746 | 985.35 | 36 | 4.83 | 47.41 | 4.81 | 47.58 | 4.83 | +0.16 | +44.44 | -- | -- |
| 2025/12/30 | 13.1 | +0 | +0 | 729 | 956.04 | 53 | 7.27 | 69.38 | 7.26 | 69.53 | 7.27 | +0.15 | +29.25 | -- | -- |
| 2025/12/29 | 13.1 | -0.1 | -0.76 | 1,745 | 2,294.05 | 128 | 7.34 | 168.15 | 7.33 | 168.57 | 7.35 | +0.42 | +33.2 | -- | -- |
| 2025/12/26 | 13.2 | +0.4 | +3.12 | 3,210 | 4,219.83 | 170 | 5.3 | 223.34 | 5.29 | 223.74 | 5.3 | +0.41 | +23.82 | -- | -- |
| 2025/12/19 | 12.25 | +0.1 | +0.82 | 438 | 537.4 | 7 | 1.6 | 8.58 | 1.6 | 8.55 | 1.59 | -0.03 | -35.71 | -- | -- |
| 2025/12/18 | 12.15 | -0.05 | -0.41 | 136 | 165.53 | 15 | 11.03 | 18.3 | 11.06 | 18.23 | 11.01 | -0.07 | -50 | -- | -- |
| 2025/12/17 | 12.2 | +0.05 | +0.41 | 245 | 298.65 | 7 | 2.86 | 8.53 | 2.85 | 8.54 | 2.86 | +0.01 | +21.43 | -- | -- |
| 2025/12/16 | 12.15 | -0.1 | -0.82 | 401 | 488.88 | 58 | 14.46 | 70.7 | 14.46 | 70.78 | 14.48 | +0.08 | +13.79 | -- | -- |
| 2025/12/15 | 12.25 | +0 | +0 | 361 | 441.28 | 47 | 13.02 | 57.36 | 13 | 57.52 | 13.03 | +0.16 | +34.04 | -- | -- |
| 2025/11/26 | 12.05 | +0.1 | +0.84 | 273 | 327.83 | 5 | 1.83 | 6.01 | 1.83 | 6.01 | 1.83 | +0 | +0 | -- | -- |
| 2025/11/25 | 11.95 | -0.05 | -0.42 | 307 | 366.9 | 34 | 11.07 | 40.73 | 11.1 | 40.7 | 11.09 | -0.03 | -8.82 | -- | -- |
| 2025/11/24 | 12 | +0.1 | +0.84 | 201 | 240.94 | 18 | 8.96 | 21.56 | 8.95 | 21.61 | 8.97 | +0.04 | +25 | -- | -- |
| 2025/11/21 | 11.9 | -0.15 | -1.24 | 330 | 392.95 | 19 | 5.76 | 22.66 | 5.77 | 22.67 | 5.77 | +0.01 | +2.63 | -- | -- |
| 2025/11/20 | 12.05 | +0.15 | +1.26 | 560 | 673.37 | 40 | 7.14 | 48.12 | 7.15 | 48.05 | 7.14 | -0.06 | -15 | -- | -- |
| 2025/11/19 | 11.9 | +0.05 | +0.42 | 407 | 484.64 | 22 | 5.41 | 26.11 | 5.39 | 26.25 | 5.42 | +0.14 | +61.36 | -- | -- |
| 2025/11/18 | 11.85 | -0.15 | -1.25 | 589 | 702.3 | 30 | 5.09 | 35.8 | 5.1 | 35.8 | 5.1 | +0 | +0 | -- | -- |
| 2025/11/17 | 12 | -0.2 | -1.64 | 687 | 829.47 | 108 | 15.72 | 130.14 | 15.69 | 130.49 | 15.73 | +0.34 | +31.94 | -- | -- |
| 2025/11/14 | 12.2 | -0.1 | -0.81 | 420 | 513.52 | 22 | 5.24 | 26.85 | 5.23 | 26.91 | 5.24 | +0.06 | +25 | -- | -- |
| 2025/11/13 | 12.3 | -0.15 | -1.2 | 613 | 758.4 | 62 | 10.11 | 76.69 | 10.11 | 77.25 | 10.19 | +0.56 | +90.32 | -- | -- |
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。
