8131
62.2
TWD+1.30 (2.13%)
2026.05.21收盤
福懋科－現股當沖
福懋科最新現股當沖狀況
整理福懋科最新(2026/04/24) 當沖狀況。整體成交張數為1,317張，佔整體市場成交張數的37.05%。當日現股當沖之總損益為+47萬元、每張平均損益則為+357元。
開盤價
62
收盤價
62.2
當日範圍
61.5 - 62.4
成交張數
2,364
開盤價(昨)
60.4
收盤價(昨)
60.9
昨日範圍
58.5 - 61.9
成交張數(昨)
3,044
成交金額
1.47億
成交金額(昨)
1.84億
52週範圍
25.05 - 85.3
發行股數
4億
市值
275億
現股當沖－歷史逐日資訊
開盤價
62
收盤價
62.2
成交張數
2,364
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 | 57.9 | -0.1 | -0.17 | 3,555 | 20,546.73 | 1,317 | 37.05 | 7,607.09 | 37.02 | 7,654.09 | 37.25 | +47 | +356.87 | 11 | 0.31 |
| 2026/04/23 | 58 | -4.8 | -7.64 | 5,325 | 31,837.22 | 1,319 | 24.77 | 8,031.64 | 25.23 | 7,791.63 | 24.47 | -240.01 | -1,819.64 | 17 | 0.32 |
| 2026/04/22 | 62.8 | +0.7 | +1.13 | 3,674 | 22,894.27 | 775 | 21.09 | 4,795.44 | 20.95 | 4,835.59 | 21.12 | +40.15 | +518.06 | 0 | 0 |
| 2026/04/21 | 62.1 | +2.8 | +4.72 | 4,581 | 28,196.49 | 1,309 | 28.57 | 8,010.66 | 28.41 | 8,069.71 | 28.62 | +59.05 | +451.11 | 0 | 0 |
| 2026/04/20 | 59.3 | -1.4 | -2.31 | 3,213 | 19,151.92 | 565 | 17.58 | 3,378.89 | 17.64 | 3,361.19 | 17.55 | -17.7 | -313.27 | 0 | 0 |
| 2026/04/17 | 60.7 | -1 | -1.62 | 2,546 | 15,506.62 | 742 | 29.14 | 4,527.62 | 29.2 | 4,525.96 | 29.19 | -1.66 | -22.37 | 0 | 0 |
| 2026/04/16 | 61.7 | +0.1 | +0.16 | 4,081 | 25,523.47 | 1,752 | 42.93 | 10,956.57 | 42.93 | 10,958.98 | 42.94 | +2.41 | +13.76 | 2 | 0.05 |
| 2026/04/15 | 61.6 | -0.6 | -0.96 | 2,763 | 17,115.81 | 959 | 34.71 | 5,943.13 | 34.72 | 5,947.97 | 34.75 | +4.84 | +50.47 | 1 | 0.04 |
| 2026/04/14 | 62.2 | -0.7 | -1.11 | 3,927 | 24,758.86 | 1,200 | 30.56 | 7,573.42 | 30.59 | 7,586.86 | 30.64 | +13.44 | +112 | 0 | 0 |
| 2026/04/13 | 62.9 | +2.1 | +3.45 | 5,480 | 34,392.55 | 2,367 | 43.2 | 14,743.01 | 42.87 | 14,840.74 | 43.15 | +97.73 | +412.89 | 4 | 0.07 |
| 2026/04/10 | 60.8 | -1.1 | -1.78 | 3,723 | 22,893.05 | 1,276 | 34.27 | 7,886.36 | 34.45 | 7,875.23 | 34.4 | -11.13 | -87.23 | 0 | 0 |
| 2026/04/09 | 61.9 | +0.1 | +0.16 | 5,071 | 31,529.64 | 1,988 | 39.21 | 12,355.47 | 39.19 | 12,388.7 | 39.29 | +33.23 | +167.15 | 5 | 0.1 |
| 2026/04/08 | 61.8 | +2.6 | +4.39 | 3,781 | 23,268.17 | 1,138 | 30.09 | 6,989.09 | 30.04 | 7,005.78 | 30.11 | +16.69 | +146.66 | 5 | 0.13 |
| 2026/04/07 | 59.2 | +0.3 | +0.51 | 1,920 | 11,460.82 | 895 | 46.62 | 5,345.6 | 46.64 | 5,352.98 | 46.71 | +7.38 | +82.46 | 3 | 0.16 |
| 2026/04/02 | 58.9 | -2.2 | -3.6 | 2,782 | 16,737.38 | 1,331 | 47.84 | 8,032.56 | 47.99 | 8,017.99 | 47.9 | -14.57 | -109.47 | 2 | 0.07 |
| 2026/04/01 | 61.1 | +2.9 | +4.98 | 4,839 | 29,419.43 | 2,305 | 47.63 | 14,009.6 | 47.62 | 14,043.12 | 47.73 | +33.52 | +145.42 | 2 | 0.04 |
| 2026/03/31 | 58.2 | -3.7 | -5.98 | 4,221 | 24,827.6 | 1,753 | 41.53 | 10,299.68 | 41.48 | 10,356.34 | 41.71 | +56.66 | +323.22 | 9 | 0.21 |
| 2026/03/30 | 61.9 | -1.2 | -1.9 | 3,161 | 19,684.12 | 1,738 | 54.98 | 10,801.05 | 54.87 | 10,823.64 | 54.99 | +22.59 | +129.98 | 13 | 0.41 |
| 2026/03/27 | 63.1 | -1.6 | -2.47 | 6,065 | 37,748.21 | 2,988 | 49.27 | 18,604.87 | 49.29 | 18,613.46 | 49.31 | +8.59 | +28.75 | 4 | 0.07 |
| 2026/03/26 | 64.7 | +1.8 | +2.86 | 17,218 | 115,949.76 | 11,124 | 64.61 | 75,065.37 | 64.74 | 74,672.69 | 64.4 | -392.68 | -353 | 28 | 0.16 |
| 2026/03/25 | 62.9 | +2.9 | +4.83 | 2,891 | 17,934.81 | 1,229 | 42.51 | 7,597.3 | 42.36 | 7,628.23 | 42.53 | +30.93 | +251.67 | 3 | 0.1 |
| 2026/03/24 | 60 | -1.8 | -2.91 | 4,584 | 27,613.65 | 2,248 | 49.04 | 13,527.59 | 48.99 | 13,580.98 | 49.18 | +53.39 | +237.5 | 5 | 0.11 |
| 2026/03/23 | 61.8 | -4.6 | -6.93 | 4,852 | 30,191.13 | 1,885 | 38.85 | 11,727.62 | 38.84 | 11,740.34 | 38.89 | +12.72 | +67.48 | 0 | 0 |
| 2026/03/20 | 66.4 | -0.7 | -1.04 | 7,984 | 53,221.45 | 4,519 | 56.6 | 30,086.54 | 56.53 | 30,260.63 | 56.86 | +174.09 | +385.24 | 17 | 0.21 |
| 2026/03/19 | 67.1 | -0.9 | -1.32 | 4,135 | 27,804.41 | 1,761 | 42.59 | 11,820.43 | 42.51 | 11,851.09 | 42.62 | +30.66 | +174.11 | 11 | 0.27 |
| 2026/03/18 | 68 | -1.2 | -1.73 | 9,218 | 63,472.96 | 4,235 | 45.94 | 29,244.63 | 46.07 | 29,180.78 | 45.97 | -63.85 | -150.77 | 3 | 0.03 |
| 2026/03/17 | 69.2 | +3.9 | +5.97 | 10,481 | 72,263.61 | 4,702 | 44.86 | 32,381.19 | 44.81 | 32,420.91 | 44.86 | +39.72 | +84.47 | 31 | 0.3 |
| 2026/03/16 | 65.3 | +2.1 | +3.32 | 4,327 | 28,240.96 | 2,168 | 50.11 | 14,134.13 | 50.05 | 14,163.35 | 50.15 | +29.22 | +134.78 | 5 | 0.12 |
| 2026/03/13 | 63.2 | -0.1 | -0.16 | 2,893 | 18,091.04 | 1,566 | 54.13 | 9,783.38 | 54.08 | 9,800.46 | 54.17 | +17.08 | +109.07 | 0 | 0 |
| 2026/03/12 | 63.3 | -3.3 | -4.95 | 4,381 | 28,319.79 | 1,534 | 35.02 | 9,949.61 | 35.13 | 9,935.9 | 35.08 | -13.71 | -89.37 | 10 | 0.23 |
| 2026/03/11 | 66.6 | +5.3 | +8.65 | 8,005 | 52,635.14 | 3,750 | 46.84 | 24,540.44 | 46.62 | 24,689.6 | 46.91 | +149.16 | +397.76 | 12 | 0.15 |
| 2026/03/10 | 61.3 | +2.8 | +4.79 | 3,979 | 24,301.95 | 2,260 | 56.8 | 13,790.65 | 56.75 | 13,832.9 | 56.92 | +42.25 | +186.95 | 1 | 0.03 |
| 2026/03/09 | 58.5 | -4.9 | -7.73 | 3,995 | 23,100.44 | 1,166 | 29.19 | 6,722.89 | 29.1 | 6,785.68 | 29.37 | +62.79 | +538.51 | 1 | 0.03 |
| 2026/03/06 | 63.4 | -3.3 | -4.95 | 9,135 | 59,566.87 | 4,587 | 50.21 | 30,050.79 | 50.45 | 29,988.29 | 50.34 | -62.5 | -136.25 | 17 | 0.19 |
| 2026/03/05 | 66.7 | +6 | +9.88 | 8,096 | 53,109.58 | 3,764 | 46.49 | 24,566.9 | 46.26 | 24,718.7 | 46.54 | +151.8 | +403.29 | 18 | 0.22 |
| 2026/03/04 | 60.7 | -5.3 | -8.03 | 6,182 | 38,113.94 | 2,007 | 32.47 | 12,360.25 | 32.43 | 12,436.02 | 32.63 | +75.77 | +377.53 | 1 | 0.02 |
| 2026/03/03 | 66 | -3.7 | -5.31 | 11,483 | 78,223.01 | 5,449 | 47.45 | 37,229.24 | 47.59 | 37,508.4 | 47.95 | +279.16 | +512.31 | 9 | 0.08 |
| 2026/03/02 | 69.7 | -1.7 | -2.38 | 5,358 | 37,063.83 | 2,208 | 41.21 | 15,189.16 | 40.98 | 15,262.47 | 41.18 | +73.31 | +332.02 | 8 | 0.15 |
| 2026/02/26 | 71.4 | +0.9 | +1.28 | 10,657 | 76,032.55 | 3,642 | 34.17 | 25,931.6 | 34.11 | 25,962.79 | 34.15 | +31.19 | +85.64 | 6 | 0.06 |
| 2026/02/25 | 70.5 | -0.5 | -0.7 | 7,174 | 50,713.58 | 3,328 | 46.39 | 23,570.28 | 46.48 | 23,630.91 | 46.6 | +60.63 | +182.18 | 1 | 0.01 |
| 2026/02/24 | 71 | +1.7 | +2.45 | 8,552 | 60,408.89 | 3,568 | 41.72 | 25,126.72 | 41.59 | 25,187.27 | 41.69 | +60.55 | +169.7 | 4 | 0.05 |
| 2026/02/23 | 69.3 | +0 | +0 | 8,975 | 63,130.34 | 3,717 | 41.41 | 26,177.72 | 41.47 | 26,169.28 | 41.45 | -8.44 | -22.71 | 7 | 0.08 |
| 2026/02/11 | 69.3 | +3.9 | +5.96 | 13,904 | 95,606.65 | 7,581 | 54.52 | 52,040.08 | 54.43 | 52,200.65 | 54.6 | +160.57 | +211.81 | 14 | 0.1 |
| 2026/02/10 | 65.4 | -0.4 | -0.61 | 5,939 | 38,948.76 | 3,240 | 54.56 | 21,254.41 | 54.57 | 21,314.97 | 54.73 | +60.56 | +186.91 | 6 | 0.1 |
| 2026/02/09 | 65.8 | +1.2 | +1.86 | 5,972 | 39,689.28 | 3,305 | 55.34 | 21,961.24 | 55.33 | 21,976.15 | 55.37 | +14.91 | +45.11 | 2 | 0.03 |
| 2026/02/06 | 64.6 | -1.6 | -2.42 | 7,398 | 47,754.68 | 3,803 | 51.4 | 24,463.77 | 51.23 | 24,645.12 | 51.61 | +181.35 | +476.86 | 2 | 0.03 |
| 2026/02/05 | 66.2 | -3.4 | -4.89 | 5,462 | 36,446.18 | 2,224 | 40.72 | 14,849.08 | 40.74 | 14,896.25 | 40.87 | +47.17 | +212.1 | 5 | 0.09 |
| 2026/02/04 | 69.6 | +2.8 | +4.19 | 8,390 | 57,468.67 | 4,583 | 54.63 | 31,272.56 | 54.42 | 31,434.84 | 54.7 | +162.28 | +354.09 | 7 | 0.08 |
| 2026/02/03 | 66.8 | -4.3 | -6.05 | 17,703 | 122,580.41 | 9,477 | 53.53 | 65,540.04 | 53.47 | 66,093.91 | 53.92 | +553.87 | +584.44 | 3 | 0.02 |
| 2026/02/02 | 71.1 | -7.9 | -10 | 11,789 | 85,578.56 | 4,062 | 34.46 | 29,551.24 | 34.53 | 29,706.03 | 34.71 | +154.79 | +381.07 | 2 | 0.02 |
| 2026/01/30 | 79 | +0.9 | +1.15 | 15,574 | 121,418.45 | 9,309 | 59.77 | 72,543.93 | 59.75 | 72,623.65 | 59.81 | +79.72 | +85.64 | 35 | 0.22 |
| 2026/01/29 | 78.1 | -3.2 | -3.94 | 17,659 | 140,074.8 | 9,741 | 55.16 | 77,275.21 | 55.17 | 77,602.63 | 55.4 | +327.42 | +336.13 | 27 | 0.15 |
| 2026/01/28 | 81.3 | +0.2 | +0.25 | 24,183 | 199,799.34 | 14,876 | 61.52 | 123,053.43 | 61.59 | 122,899.89 | 61.51 | -153.54 | -103.21 | 23 | 0.1 |
| 2026/01/27 | 81.1 | -4.2 | -4.92 | 35,460 | 289,031.2 | 16,465 | 46.43 | 134,357.68 | 46.49 | 134,765.33 | 46.63 | +407.65 | +247.59 | 50 | 0.14 |
| 2026/01/26 | 85.3 | +7.7 | +9.92 | 55,077 | 451,269.13 | 34,857 | 63.29 | 283,831.31 | 62.9 | 285,870.96 | 63.35 | +2,039.65 | +585.15 | 77 | 0.14 |
| 2026/01/23 | 77.6 | +7 | +9.92 | 39,934 | 302,805.89 | 16,852 | 42.2 | 125,745.27 | 41.53 | 127,148.04 | 41.99 | +1,402.77 | +832.41 | 62 | 0.16 |
| 2026/01/22 | 70.6 | +2.6 | +3.82 | 19,145 | 137,049 | 8,323 | 43.47 | 59,376.23 | 43.32 | 59,568.64 | 43.47 | +192.41 | +231.18 | 18 | 0.09 |
| 2026/01/21 | 68 | -5.2 | -7.1 | 18,332 | 127,140.07 | 7,778 | 42.43 | 53,939.4 | 42.43 | 54,117.02 | 42.56 | +177.62 | +228.36 | 17 | 0.09 |
| 2026/01/20 | 73.2 | -3.2 | -4.19 | 38,895 | 282,448.44 | 21,695 | 55.78 | 157,673.8 | 55.82 | 158,026.45 | 55.95 | +352.65 | +162.55 | 40 | 0.1 |
| 2026/01/19 | 76.4 | +6.9 | +9.93 | 16,085 | 120,918.15 | 5,136 | 31.93 | 38,053.96 | 31.47 | 38,662.96 | 31.97 | +609 | +1,185.75 | 8 | 0.05 |
| 2026/01/16 | 69.5 | +2 | +2.96 | 36,669 | 259,778.85 | 20,795 | 56.71 | 146,952.21 | 56.57 | 147,430.68 | 56.75 | +478.47 | +230.09 | 90 | 0.25 |
| 2026/01/15 | 67.5 | +0.1 | +0.15 | 9,018 | 60,766.97 | 3,801 | 42.15 | 25,518.97 | 41.99 | 25,605.38 | 42.14 | +86.41 | +227.33 | 25 | 0.28 |
| 2026/01/14 | 67.4 | -0.8 | -1.17 | 11,723 | 78,816.5 | 5,864 | 50.02 | 39,426.22 | 50.02 | 39,475.26 | 50.09 | +49.04 | +83.63 | 13 | 0.11 |
| 2026/01/13 | 68.2 | +1.7 | +2.56 | 31,961 | 218,193.83 | 19,965 | 62.47 | 136,200.9 | 62.42 | 136,166.09 | 62.41 | -34.81 | -17.44 | 57 | 0.18 |
| 2026/01/12 | 66.5 | +1.4 | +2.15 | 16,982 | 113,785.18 | 9,952 | 58.6 | 66,672.15 | 58.59 | 66,664.06 | 58.59 | -8.09 | -8.13 | 31 | 0.18 |
| 2026/01/09 | 65.1 | -2.2 | -3.27 | 16,802 | 108,355.79 | 8,601 | 51.19 | 55,255.25 | 50.99 | 55,710.31 | 51.41 | +455.06 | +529.08 | 19 | 0.11 |
| 2026/01/08 | 67.3 | -1.1 | -1.61 | 20,803 | 141,454.5 | 13,278 | 63.83 | 90,330.3 | 63.86 | 90,332.48 | 63.86 | +2.18 | +1.64 | 14 | 0.07 |
| 2026/01/07 | 68.4 | +0.6 | +0.88 | 24,437 | 166,322.81 | 14,560 | 59.58 | 99,175.16 | 59.63 | 99,142.74 | 59.61 | -32.42 | -22.27 | 21 | 0.09 |
| 2026/01/06 | 67.8 | +1.9 | +2.88 | 24,389 | 164,258.57 | 14,735 | 60.42 | 99,130.86 | 60.35 | 99,230.44 | 60.41 | +99.58 | +67.58 | 46 | 0.19 |
| 2026/01/05 | 65.9 | -0.8 | -1.2 | 36,456 | 247,349.23 | 20,814 | 57.09 | 141,302.53 | 57.13 | 141,465.95 | 57.19 | +163.42 | +78.51 | 27 | 0.07 |
| 2026/01/02 | 66.7 | +2 | +3.09 | 62,201 | 410,947.72 | 42,832 | 68.86 | 282,609.02 | 68.77 | 283,445.52 | 68.97 | +836.5 | +195.3 | 93 | 0.15 |
| 2025/12/31 | 64.7 | +5.8 | +9.85 | 35,251 | 224,606.98 | 18,063 | 51.24 | 114,478.03 | 50.97 | 115,085.72 | 51.24 | +607.69 | +336.43 | 57 | 0.16 |
| 2025/12/30 | 58.9 | +2.7 | +4.8 | 27,087 | 158,866 | 15,837 | 58.47 | 92,437.55 | 58.19 | 93,074.78 | 58.59 | +637.23 | +402.37 | 34 | 0.13 |
| 2025/12/29 | 56.2 | -1 | -1.75 | 11,070 | 62,411.61 | 5,538 | 50.03 | 31,220.07 | 50.02 | 31,269.69 | 50.1 | +49.62 | +89.6 | -- | -- |
| 2025/12/26 | 57.2 | +0.6 | +1.06 | 20,697 | 119,196.59 | 12,491 | 60.35 | 71,906.01 | 60.33 | 72,033.56 | 60.43 | +127.55 | +102.11 | -- | -- |
| 2025/12/19 | 51.2 | +4.6 | +9.87 | 37,147 | 189,226.88 | 16,391 | 44.13 | 83,362.37 | 44.05 | 83,452.86 | 44.1 | +90.5 | +55.21 | -- | -- |
| 2025/12/18 | 46.6 | +0.85 | +1.86 | 9,270 | 43,549.8 | 5,681 | 61.29 | 26,676.34 | 61.25 | 26,689.25 | 61.28 | +12.91 | +22.72 | -- | -- |
| 2025/12/17 | 45.75 | +0.3 | +0.66 | 4,547 | 20,934.88 | 2,226 | 48.96 | 10,247.61 | 48.95 | 10,243.69 | 48.93 | -3.92 | -17.61 | -- | -- |
| 2025/12/16 | 45.45 | -1.05 | -2.26 | 5,580 | 25,500.17 | 2,429 | 43.53 | 11,099.29 | 43.53 | 11,145.49 | 43.71 | +46.2 | +190.2 | -- | -- |
| 2025/12/15 | 46.5 | -1.6 | -3.33 | 7,095 | 33,140.28 | 2,886 | 40.68 | 13,468.46 | 40.64 | 13,501.75 | 40.74 | +33.3 | +115.37 | -- | -- |
| 2025/11/26 | 38.25 | -1.7 | -4.26 | 2,738 | 10,734.81 | 946 | 34.11 | 3,668.15 | 34.17 | 3,677.81 | 34.26 | +9.66 | +102.11 | -- | -- |
| 2025/11/25 | 39.95 | +1.35 | +3.5 | 4,255 | 17,136.79 | 2,132 | 50.11 | 8,582.68 | 50.08 | 8,585.44 | 50.1 | +2.76 | +12.95 | -- | -- |
| 2025/11/24 | 38.6 | -0.1 | -0.26 | 5,232 | 20,203.08 | 2,110 | 40.33 | 8,136.77 | 40.27 | 8,152.34 | 40.35 | +15.57 | +73.79 | -- | -- |
| 2025/11/21 | 38.7 | -4.25 | -9.9 | 6,860 | 26,919.73 | 1,900 | 27.7 | 7,471.87 | 27.76 | 7,490.85 | 27.83 | +18.98 | +99.92 | -- | -- |
| 2025/11/20 | 42.95 | -1.15 | -2.61 | 11,858 | 51,330.69 | 5,095 | 42.97 | 22,059.67 | 42.98 | 22,165.93 | 43.18 | +106.25 | +208.55 | -- | -- |
| 2025/11/19 | 44.1 | -1.2 | -2.65 | 5,092 | 22,675.06 | 2,484 | 48.79 | 11,067.53 | 48.81 | 11,094.74 | 48.93 | +27.2 | +109.52 | -- | -- |
| 2025/11/18 | 45.3 | -0.9 | -1.95 | 9,986 | 45,998.28 | 4,689 | 46.96 | 21,597.69 | 46.95 | 21,677.65 | 47.13 | +79.97 | +170.54 | -- | -- |
| 2025/11/17 | 46.2 | -0.35 | -0.75 | 12,799 | 60,734.27 | 7,119 | 55.62 | 33,822.99 | 55.69 | 33,803.97 | 55.66 | -19.01 | -26.7 | -- | -- |
| 2025/11/14 | 46.55 | -1.75 | -3.62 | 11,246 | 52,619.61 | 5,744 | 51.08 | 26,897.51 | 51.12 | 26,902.33 | 51.13 | +4.82 | +8.39 | -- | -- |
| 2025/11/13 | 48.3 | +2.15 | +4.66 | 26,283 | 128,614.54 | 15,242 | 57.99 | 74,550.1 | 57.96 | 74,608.51 | 58.01 | +58.41 | +38.32 | -- | -- |
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。
