2745
95.5
TWD+1.40 (1.49%)
2025.04.02收盤
五福－現股當沖
五福最新現股當沖狀況
整理五福最新(2025/04/02) 當沖狀況。整體成交張數為18張，佔整體市場成交張數的15.43%。當日現股當沖之總損益為+3,300元、每張平均損益則為+183元。
開盤價
94.7
收盤價
95.5
當日範圍
94.6 - 96.1
成交張數
117
開盤價(昨)
92.1
收盤價(昨)
94.1
昨日範圍
92.1 - 95
成交張數(昨)
227
成交金額
1114.84萬
成交金額(昨)
2131.46萬
52週範圍
77.7 - 142.5
發行股數
3381萬
市值
32億
現股當沖－歷史逐日資訊
開盤價
94.7
收盤價
95.5
成交張數
117
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(%) | ||||||
| 2025/04/02 | 95.5 | +1.4 | +1.49 | 117 | 1,111.41 | 18 | 15.43 | 171.43 | 15.42 | 171.76 | 15.45 | +0.33 | +183.33 | 0 | 0 |
| 2025/04/01 | 94.1 | +2.5 | +2.73 | 227 | 2,135.81 | 32 | 14.07 | 298.35 | 13.97 | 300.62 | 14.08 | +2.27 | +709.38 | 0 | 0 |
| 2025/03/31 | 91.6 | -6.8 | -6.91 | 525 | 4,894.43 | 120 | 22.85 | 1,117.92 | 22.84 | 1,117.22 | 22.83 | -0.7 | -58.33 | 0 | 0 |
| 2025/03/28 | 98.4 | -2.6 | -2.57 | 248 | 2,448.91 | 16 | 6.46 | 158.82 | 6.49 | 158.15 | 6.46 | -0.67 | -418.75 | 0 | 0 |
| 2025/03/27 | 101 | +0.5 | +0.5 | 49 | 496.56 | 3 | 6.07 | 30.25 | 6.09 | 30.15 | 6.07 | -0.1 | -333.33 | 0 | 0 |
| 2025/03/26 | 100.5 | -1.5 | -1.47 | 194 | 1,944.95 | 16 | 8.27 | 160.9 | 8.27 | 161.05 | 8.28 | +0.15 | +93.75 | 0 | 0 |
| 2025/03/25 | 102 | +0 | +0 | 49 | 497.65 | 2 | 4.1 | 20.4 | 4.1 | 20.4 | 4.1 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 102 | -0.5 | -0.49 | 66 | 677.59 | 11 | 16.58 | 112.25 | 16.57 | 112.3 | 16.57 | +0.05 | +45.45 | 0 | 0 |
| 2025/03/21 | 102.5 | +0.5 | +0.49 | 67 | 682.56 | 2 | 2.99 | 20.35 | 2.98 | 20.45 | 3 | +0.1 | +500 | 0 | 0 |
| 2025/03/20 | 102 | +1.5 | +1.49 | 73 | 745.51 | 4 | 5.45 | 40.7 | 5.46 | 40.6 | 5.45 | -0.1 | -250 | 0 | 0 |
| 2025/03/19 | 100.5 | -1.5 | -1.47 | 144 | 1,459.19 | 5 | 3.48 | 50.75 | 3.48 | 50.6 | 3.47 | -0.15 | -300 | 0 | 0 |
| 2025/03/18 | 102 | +1 | +0.99 | 106 | 1,083.31 | 16 | 15.03 | 162.7 | 15.02 | 162.75 | 15.02 | +0.05 | +31.25 | 0 | 0 |
| 2025/03/17 | 101 | -1 | -0.98 | 257 | 2,598.27 | 30 | 11.68 | 304.6 | 11.72 | 303.25 | 11.67 | -1.35 | -450 | 0 | 0 |
| 2025/03/14 | 102 | -4 | -3.77 | 648 | 6,568.82 | 167 | 25.78 | 1,684.82 | 25.65 | 1,700.81 | 25.89 | +15.99 | +957.49 | 0 | 0 |
| 2025/03/13 | 106 | -1 | -0.93 | 241 | 2,575.3 | 32 | 13.29 | 341.9 | 13.28 | 342.65 | 13.31 | +0.75 | +234.38 | 1 | 0.42 |
| 2025/03/12 | 107 | -4.5 | -4.04 | 548 | 5,968.12 | 91 | 16.62 | 996.35 | 16.69 | 994.1 | 16.66 | -2.25 | -247.25 | 0 | 0 |
| 2025/03/11 | 111.5 | -4.5 | -3.88 | 639 | 7,102.91 | 111 | 17.37 | 1,232.15 | 17.35 | 1,236.45 | 17.41 | +4.3 | +387.39 | 0 | 0 |
| 2025/03/10 | 116 | -0.5 | -0.43 | 169 | 1,963.52 | 13 | 7.67 | 150.55 | 7.67 | 150.75 | 7.68 | +0.2 | +153.85 | 0 | 0 |
| 2025/03/07 | 116.5 | +0 | +0 | 376 | 4,349.6 | 83 | 22.08 | 960.55 | 22.08 | 959.55 | 22.06 | -1 | -120.48 | 0 | 0 |
| 2025/03/06 | 116.5 | +4 | +3.56 | 801 | 9,234.79 | 250 | 31.23 | 2,876.65 | 31.15 | 2,889.5 | 31.29 | +12.85 | +514 | 0 | 0 |
| 2025/03/05 | 112.5 | +1.5 | +1.35 | 170 | 1,895.63 | 14 | 8.25 | 155.9 | 8.22 | 156.7 | 8.27 | +0.8 | +571.43 | 0 | 0 |
| 2025/03/04 | 111 | +1 | +0.91 | 155 | 1,707.86 | 52 | 33.46 | 568.4 | 33.28 | 571.3 | 33.45 | +2.9 | +557.69 | 0 | 0 |
| 2025/03/03 | 110 | -1 | -0.9 | 178 | 1,949.57 | 36 | 20.28 | 394.5 | 20.24 | 397.15 | 20.37 | +2.65 | +736.11 | 0 | 0 |
| 2025/02/27 | 111 | -1 | -0.89 | 387 | 4,340.3 | 108 | 27.91 | 1,211.15 | 27.9 | 1,211.85 | 27.92 | +0.7 | +64.81 | 0 | 0 |
| 2025/02/26 | 112 | +3 | +2.75 | 664 | 7,364.86 | 138 | 20.8 | 1,520.75 | 20.65 | 1,533.2 | 20.82 | +12.45 | +902.17 | 0 | 0 |
| 2025/02/25 | 109 | -2 | -1.8 | 254 | 2,777.85 | 13 | 5.11 | 142.4 | 5.13 | 142.3 | 5.12 | -0.1 | -76.92 | 0 | 0 |
| 2025/02/24 | 111 | +1 | +0.91 | 215 | 2,372.1 | 32 | 14.91 | 352.95 | 14.88 | 354.35 | 14.94 | +1.4 | +437.5 | 0 | 0 |
| 2025/02/21 | 110 | -1 | -0.9 | 276 | 3,054.24 | 22 | 7.96 | 243.55 | 7.97 | 242.1 | 7.93 | -1.45 | -659.09 | 0 | 0 |
| 2025/02/20 | 111 | +0.5 | +0.45 | 205 | 2,281.84 | 43 | 20.99 | 479.5 | 21.01 | 478.6 | 20.97 | -0.9 | -209.3 | 0 | 0 |
| 2025/02/19 | 110.5 | +2.5 | +2.31 | 289 | 3,176.56 | 26 | 9 | 284.1 | 8.94 | 285.75 | 9 | +1.65 | +634.62 | 1 | 0.35 |
| 2025/02/18 | 108 | +0.5 | +0.47 | 167 | 1,807.2 | 26 | 15.57 | 281.35 | 15.57 | 281.4 | 15.57 | +0.05 | +19.23 | 0 | 0 |
| 2025/02/17 | 107.5 | +1.5 | +1.42 | 127 | 1,352.33 | 13 | 10.26 | 138.35 | 10.23 | 138.9 | 10.27 | +0.55 | +423.08 | 0 | 0 |
| 2025/02/14 | 106 | -1 | -0.93 | 137 | 1,455.41 | 14 | 10.25 | 149.2 | 10.25 | 149.35 | 10.26 | +0.15 | +107.14 | 0 | 0 |
| 2025/02/13 | 107 | -1 | -0.93 | 126 | 1,353.58 | 8 | 6.34 | 85.7 | 6.33 | 85.95 | 6.35 | +0.25 | +312.5 | 0 | 0 |
| 2025/02/12 | 108 | +0 | +0 | 115 | 1,241.92 | 19 | 16.58 | 206.05 | 16.59 | 206.2 | 16.6 | +0.15 | +78.95 | 0 | 0 |
| 2025/02/11 | 108 | -0.5 | -0.46 | 388 | 4,248.68 | 76 | 19.58 | 827.9 | 19.49 | 837.2 | 19.7 | +9.3 | +1,223.68 | 1 | 0.26 |
| 2025/02/10 | 108.5 | +0.5 | +0.46 | 213 | 2,296.14 | 21 | 9.84 | 225.45 | 9.82 | 226.3 | 9.86 | +0.85 | +404.76 | 0 | 0 |
| 2025/02/07 | 108 | +2.5 | +2.37 | 213 | 2,272.11 | 43 | 20.17 | 457.85 | 20.15 | 457.85 | 20.15 | +0 | +0 | 0 | 0 |
| 2025/02/06 | 105.5 | +0.5 | +0.48 | 286 | 2,971.36 | 56 | 19.58 | 580.75 | 19.54 | 585.3 | 19.7 | +4.55 | +812.5 | 0 | 0 |
| 2025/02/05 | 105 | +1.5 | +1.45 | 171 | 1,792.95 | 25 | 14.63 | 261.8 | 14.6 | 262.75 | 14.65 | +0.95 | +380 | 1 | 0.59 |
| 2025/02/04 | 103.5 | -7.5 | -6.76 | 721 | 7,600.19 | 132 | 18.31 | 1,405.25 | 18.49 | 1,394.4 | 18.35 | -10.85 | -821.97 | 0 | 0 |
| 2025/02/03 | 111 | -4 | -3.48 | 633 | 7,176.2 | 184 | 29.07 | 2,089.15 | 29.11 | 2,088.85 | 29.11 | -0.3 | -16.3 | 0 | 0 |
| 2025/01/22 | 115 | +0 | +0 | 621 | 7,114.05 | 130 | 20.94 | 1,488.7 | 20.93 | 1,491.35 | 20.96 | +2.65 | +203.85 | 0 | 0 |
| 2025/01/21 | 115 | +1.5 | +1.32 | 799 | 9,092.03 | 272 | 34.03 | 3,089.55 | 33.98 | 3,091.9 | 34.01 | +2.35 | +86.4 | 2 | 0.25 |
| 2025/01/20 | 113.5 | +3.5 | +3.18 | 4,298 | 49,004.2 | 3,013 | 70.1 | 34,400.85 | 70.2 | 34,319.65 | 70.03 | -81.2 | -269.5 | 5 | 0.12 |
| 2025/01/17 | 110 | +10 | +10 | 2,523 | 27,462.12 | 913 | 36.19 | 9,870 | 35.94 | 9,936.5 | 36.18 | +66.5 | +728.37 | 5 | 0.2 |
| 2025/01/16 | 100 | +0 | +0 | 134 | 1,343.18 | 23 | 17.18 | 231.7 | 17.25 | 231.38 | 17.23 | -0.32 | -139.13 | 0 | 0 |
| 2025/01/15 | 100 | -1 | -0.99 | 876 | 8,965.55 | 692 | 79.02 | 7,098.85 | 79.18 | 7,086.7 | 79.04 | -12.15 | -175.58 | 0 | 0 |
| 2025/01/14 | 101 | +2.9 | +2.96 | 222 | 2,221.22 | 113 | 50.86 | 1,132.67 | 50.99 | 1,137.58 | 51.21 | +4.91 | +434.51 | 0 | 0 |
| 2025/01/13 | 98.1 | -4.4 | -4.29 | 338 | 3,327.33 | 83 | 24.59 | 816.96 | 24.55 | 821.04 | 24.68 | +4.08 | +491.57 | 0 | 0 |
| 2025/01/10 | 102.5 | +0.5 | +0.49 | 286 | 2,880.9 | 74 | 25.91 | 743.35 | 25.8 | 751.85 | 26.1 | +8.5 | +1,148.65 | 0 | 0 |
| 2025/01/09 | 102 | -3.5 | -3.32 | 260 | 2,686.14 | 20 | 7.7 | 205.55 | 7.65 | 209.15 | 7.79 | +3.6 | +1,800 | 0 | 0 |
| 2025/01/08 | 105.5 | +0.5 | +0.48 | 107 | 1,126.55 | 13 | 12.13 | 136.35 | 12.1 | 137.4 | 12.2 | +1.05 | +807.69 | 0 | 0 |
| 2025/01/07 | 105 | -2 | -1.87 | 169 | 1,783.42 | 9 | 5.33 | 95 | 5.33 | 95.1 | 5.33 | +0.1 | +111.11 | 0 | 0 |
| 2025/01/06 | 107 | +0.5 | +0.47 | 173 | 1,855.72 | 37 | 21.4 | 397.5 | 21.42 | 397.7 | 21.43 | +0.2 | +54.05 | 0 | 0 |
| 2025/01/03 | 106.5 | -1.5 | -1.39 | 288 | 3,084 | 102 | 35.4 | 1,092.85 | 35.44 | 1,095.2 | 35.51 | +2.35 | +230.39 | 0 | 0 |
| 2025/01/02 | 108 | +2 | +1.89 | 1,201 | 13,228 | 651 | 54.22 | 7,178.6 | 54.27 | 7,169.05 | 54.2 | -9.55 | -146.7 | 0 | 0 |
| 2024/12/31 | 106 | +2 | +1.92 | 263 | 2,789.61 | 60 | 22.79 | 635.3 | 22.77 | 637.05 | 22.84 | +1.75 | +291.67 | 0 | 0 |
| 2024/12/30 | 104 | +0 | +0 | 98 | 1,017.7 | 9 | 9.18 | 93.2 | 9.16 | 93.6 | 9.2 | +0.4 | +444.44 | 0 | 0 |
| 2024/12/27 | 104 | +0 | +0 | 144 | 1,496.75 | 21 | 14.54 | 217.45 | 14.53 | 217.85 | 14.55 | +0.4 | +190.48 | 0 | 0 |
| 2024/12/26 | 104 | +1.5 | +1.46 | 215 | 2,240.28 | 49 | 22.77 | 508.05 | 22.68 | 509.2 | 22.73 | +1.15 | +234.69 | 0 | 0 |
| 2024/12/25 | 102.5 | -0.5 | -0.49 | 163 | 1,675.86 | 25 | 15.35 | 257.45 | 15.36 | 257.55 | 15.37 | +0.1 | +40 | 0 | 0 |
| 2024/12/24 | 103 | +0.5 | +0.49 | 218 | 2,235.73 | 47 | 21.59 | 482.4 | 21.58 | 483.4 | 21.62 | +1 | +212.77 | 0 | 0 |
| 2024/12/23 | 102.5 | +0 | +0 | 147 | 1,511.89 | 29 | 19.75 | 298.4 | 19.74 | 298.9 | 19.77 | +0.5 | +172.41 | 0 | 0 |
| 2024/12/20 | 102.5 | -3 | -2.84 | 298 | 3,095.68 | 55 | 18.43 | 570.85 | 18.44 | 570.3 | 18.42 | -0.55 | -100 | 0 | 0 |
| 2024/12/19 | 105.5 | -1 | -0.94 | 1,085 | 11,570.96 | 675 | 62.22 | 7,219.9 | 62.4 | 7,199.25 | 62.22 | -20.65 | -305.93 | 0 | 0 |
| 2024/12/18 | 106.5 | +0 | +0 | 3,136 | 34,343.54 | 1,816 | 57.91 | 19,924.4 | 58.01 | 19,849.9 | 57.8 | -74.5 | -410.24 | 4 | 0.13 |
| 2024/12/17 | 106.5 | +6.5 | +6.5 | 1,183 | 12,679.34 | 503 | 42.54 | 5,388.9 | 42.5 | 5,415.4 | 42.71 | +26.5 | +526.84 | 1 | 0.08 |
| 2024/12/16 | 100 | -3 | -2.91 | 204 | 2,082.11 | 19 | 9.32 | 194.2 | 9.33 | 193.55 | 9.3 | -0.65 | -342.11 | 0 | 0 |
| 2024/12/13 | 103 | +0.5 | +0.49 | 181 | 1,858.02 | 32 | 17.72 | 328.55 | 17.68 | 329.25 | 17.72 | +0.7 | +218.75 | 0 | 0 |
| 2024/12/12 | 102.5 | +2 | +1.99 | 105 | 1,078.67 | 23 | 21.84 | 235.3 | 21.81 | 235.9 | 21.87 | +0.6 | +260.87 | 0 | 0 |
| 2024/12/11 | 100.5 | -0.5 | -0.5 | 181 | 1,839.47 | 25 | 13.83 | 255.65 | 13.9 | 257.05 | 13.97 | +1.4 | +560 | 0 | 0 |
| 2024/12/10 | 101 | -2 | -1.94 | 86 | 880.57 | 7 | 8.11 | 71.7 | 8.14 | 71.4 | 8.11 | -0.3 | -428.57 | 0 | 0 |
| 2024/12/09 | 103 | -1.5 | -1.44 | 319 | 3,323.78 | 70 | 21.93 | 727.8 | 21.9 | 733.9 | 22.08 | +6.1 | +871.43 | 1 | 0.31 |
| 2024/12/06 | 104.5 | +4 | +3.98 | 846 | 8,812.43 | 154 | 18.21 | 1,599.4 | 18.15 | 1,615.05 | 18.33 | +15.65 | +1,016.23 | 0 | 0 |
| 2024/12/05 | 100.5 | +0.9 | +0.9 | 115 | 1,152.89 | 11 | 9.57 | 110.19 | 9.56 | 110.35 | 9.57 | +0.16 | +145.45 | 0 | 0 |
| 2024/12/04 | 99.6 | -2.4 | -2.35 | 389 | 3,900.58 | 58 | 14.9 | 582.79 | 14.94 | 584.32 | 14.98 | +1.53 | +263.79 | 1 | 0.26 |
| 2024/12/03 | 102 | +4 | +4.08 | 502 | 5,059.36 | 42 | 8.36 | 418.68 | 8.28 | 425.72 | 8.41 | +7.04 | +1,676.19 | 0 | 0 |
| 2024/12/02 | 98 | +0.5 | +0.51 | 57 | 560.88 | 7 | 12.22 | 68.61 | 12.23 | 68.6 | 12.23 | -0.01 | -14.29 | 0 | 0 |
| 2024/11/29 | 97.5 | +0.7 | +0.72 | 33 | 321.98 | 1 | 3.03 | 9.7 | 3.01 | 9.75 | 3.03 | +0.05 | +500 | 0 | 0 |
| 2024/11/28 | 96.8 | -0.3 | -0.31 | 122 | 1,183.3 | 26 | 21.31 | 251.57 | 21.26 | 252.75 | 21.36 | +1.18 | +453.85 | 0 | 0 |
| 2024/11/27 | 97.1 | -1.3 | -1.32 | 166 | 1,618.15 | 13 | 7.85 | 127.02 | 7.85 | 127.84 | 7.9 | +0.82 | +630.77 | 0 | 0 |
| 2024/11/26 | 98.4 | -1.1 | -1.11 | 146 | 1,437.82 | 8 | 5.48 | 78.72 | 5.47 | 79.27 | 5.51 | +0.55 | +687.5 | 0 | 0 |
| 2024/11/25 | 99.5 | +1.3 | +1.32 | 146 | 1,445.99 | 9 | 6.16 | 88.89 | 6.15 | 89.26 | 6.17 | +0.37 | +411.11 | 0 | 0 |
| 2024/11/22 | 98.2 | -0.1 | -0.1 | 124 | 1,221.58 | 21 | 16.94 | 206.7 | 16.92 | 206.9 | 16.94 | +0.2 | +95.24 | 0 | 0 |
| 2024/11/21 | 98.3 | +0.9 | +0.92 | 114 | 1,119.88 | 11 | 9.65 | 108.16 | 9.66 | 108.26 | 9.67 | +0.1 | +90.91 | 0 | 0 |
| 2024/11/20 | 97.4 | -1.2 | -1.22 | 165 | 1,605.71 | 50 | 30.3 | 486.41 | 30.29 | 486.61 | 30.3 | +0.2 | +40 | 0 | 0 |
| 2024/11/19 | 98.6 | +3.2 | +3.35 | 140 | 1,363.16 | 10 | 7.14 | 96.57 | 7.08 | 97.16 | 7.13 | +0.59 | +590 | 0 | 0 |
| 2024/11/18 | 95.4 | -0.8 | -0.83 | 190 | 1,822.12 | 35 | 18.42 | 336.71 | 18.48 | 335.39 | 18.41 | -1.32 | -377.14 | 0 | 0 |
| 2024/11/15 | 96.2 | -0.4 | -0.41 | 231 | 2,244.01 | 77 | 33.33 | 748.3 | 33.35 | 750.29 | 33.44 | +1.99 | +258.44 | 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。
