2745
112.5
TWD+1.00 (0.90%)
2025.08.21收盤
五福－現股當沖
五福最新現股當沖狀況
整理五福最新(2025/08/20) 當沖狀況。整體成交張數為243張，佔整體市場成交張數的31.72%。當日現股當沖之總損益為+8.4萬元、每張平均損益則為+346元。
開盤價
113
收盤價
112.5
當日範圍
111.5 - 114
成交張數
315
開盤價(昨)
109
收盤價(昨)
111.5
昨日範圍
108.5 - 113
成交張數(昨)
766
成交金額
3556.65萬
成交金額(昨)
8526.45萬
52週範圍
72.9 - 153
發行股數
3381萬
市值
38億
現股當沖－歷史逐日資訊
開盤價
113
收盤價
112.5
成交張數
315
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(%) | ||||||
| 2025/08/20 | 111.5 | +3 | +2.76 | 766 | 8,526.45 | 243 | 31.72 | 2,697.75 | 31.64 | 2,706.15 | 31.74 | +8.4 | +345.68 | 0 | 0 |
| 2025/08/19 | 108.5 | +0.5 | +0.46 | 331 | 3,584.1 | 78 | 23.56 | 843.25 | 23.53 | 844.75 | 23.57 | +1.5 | +192.31 | 2 | 0.6 |
| 2025/08/18 | 108 | +0 | +0 | 680 | 7,406.65 | 158 | 23.24 | 1,721.5 | 23.24 | 1,725.3 | 23.29 | +3.8 | +240.51 | 0 | 0 |
| 2025/08/15 | 108 | -8 | -6.9 | 2,578 | 28,520.1 | 452 | 17.53 | 5,032.95 | 17.65 | 4,993.15 | 17.51 | -39.8 | -880.53 | 0 | 0 |
| 2025/08/14 | 116 | -2.5 | -2.11 | 1,085 | 12,520.4 | 368 | 33.92 | 4,247.35 | 33.92 | 4,264.4 | 34.06 | +17.05 | +463.32 | 0 | 0 |
| 2025/08/13 | 118.5 | -2.5 | -2.07 | 1,540 | 18,399.25 | 460 | 29.87 | 5,488.35 | 29.83 | 5,503.45 | 29.91 | +15.1 | +328.26 | 0 | 0 |
| 2025/08/12 | 121 | -13 | -9.7 | 1,406 | 17,022.35 | 276 | 19.63 | 3,344 | 19.64 | 3,344.35 | 19.65 | +0.35 | +12.68 | 0 | 0 |
| 2025/08/11 | 134 | +0.5 | +0.37 | 759 | 10,245.9 | 252 | 33.2 | 3,402.25 | 33.21 | 3,401.75 | 33.2 | -0.5 | -19.84 | 1 | 0.13 |
| 2025/08/08 | 133.5 | +1 | +0.75 | 856 | 11,485 | 241 | 28.15 | 3,231.85 | 28.14 | 3,232.35 | 28.14 | +0.5 | +20.75 | 0 | 0 |
| 2025/08/07 | 132.5 | -0.5 | -0.38 | 429 | 5,665.15 | 132 | 30.77 | 1,745.6 | 30.81 | 1,747.75 | 30.85 | +2.15 | +162.88 | 0 | 0 |
| 2025/08/06 | 133 | +2.5 | +1.92 | 542 | 7,196.95 | 124 | 22.88 | 1,642.3 | 22.82 | 1,643.95 | 22.84 | +1.65 | +133.06 | 0 | 0 |
| 2025/08/05 | 130.5 | +0 | +0 | 918 | 12,097.3 | 431 | 46.95 | 5,689.6 | 47.03 | 5,668 | 46.85 | -21.6 | -501.16 | 1 | 0.11 |
| 2025/08/04 | 130.5 | +5 | +3.98 | 816 | 10,601.6 | 340 | 41.67 | 4,407.25 | 41.57 | 4,423.8 | 41.73 | +16.55 | +486.76 | 0 | 0 |
| 2025/08/01 | 125.5 | +0.5 | +0.4 | 462 | 5,776 | 147 | 31.82 | 1,831.8 | 31.71 | 1,839.85 | 31.85 | +8.05 | +547.62 | 0 | 0 |
| 2025/07/31 | 125 | -4 | -3.1 | 392 | 4,957.55 | 26 | 6.63 | 329.15 | 6.64 | 327.95 | 6.62 | -1.2 | -461.54 | 0 | 0 |
| 2025/07/30 | 129 | -1 | -0.77 | 336 | 4,336.35 | 110 | 32.74 | 1,418.3 | 32.71 | 1,423.95 | 32.84 | +5.65 | +513.64 | 0 | 0 |
| 2025/07/29 | 130 | +0.5 | +0.39 | 488 | 6,337.45 | 160 | 32.79 | 2,076.1 | 32.76 | 2,079.4 | 32.81 | +3.3 | +206.25 | 0 | 0 |
| 2025/07/28 | 129.5 | +4.5 | +3.6 | 685 | 8,859.8 | 271 | 39.56 | 3,497.25 | 39.47 | 3,510.95 | 39.63 | +13.7 | +505.54 | 0 | 0 |
| 2025/07/25 | 125 | -2 | -1.57 | 321 | 4,038.6 | 79 | 24.61 | 996.65 | 24.68 | 997.65 | 24.7 | +1 | +126.58 | 0 | 0 |
| 2025/07/24 | 127 | +2 | +1.6 | 466 | 5,843.5 | 133 | 28.54 | 1,665.1 | 28.49 | 1,677.35 | 28.7 | +12.25 | +921.05 | 0 | 0 |
| 2025/07/23 | 125 | +0.5 | +0.4 | 414 | 5,180.65 | 105 | 25.36 | 1,317.1 | 25.42 | 1,313.25 | 25.35 | -3.85 | -366.67 | 0 | 0 |
| 2025/07/22 | 124.5 | -5 | -3.86 | 849 | 10,727.45 | 128 | 15.08 | 1,620.6 | 15.11 | 1,622.7 | 15.13 | +2.1 | +164.06 | 2 | 0.24 |
| 2025/07/21 | 129.5 | -2 | -1.52 | 661 | 8,625 | 131 | 19.82 | 1,714.25 | 19.88 | 1,712.25 | 19.85 | -2 | -152.67 | 0 | 0 |
| 2025/07/18 | 131.5 | -4.5 | -3.31 | 1,029 | 13,641.7 | 197 | 19.14 | 2,609.95 | 19.13 | 2,609.55 | 19.13 | -0.4 | -20.3 | 1 | 0.1 |
| 2025/07/17 | 136 | +1.5 | +1.12 | 427 | 5,775 | 109 | 25.53 | 1,469.95 | 25.45 | 1,476.4 | 25.57 | +6.45 | +591.74 | 0 | 0 |
| 2025/07/16 | 134.5 | +0 | +0 | 625 | 8,379.65 | 235 | 37.6 | 3,139.95 | 37.47 | 3,161.6 | 37.73 | +21.65 | +921.28 | 1 | 0.16 |
| 2025/07/15 | 134.5 | -6.5 | -4.61 | 2,233 | 30,353.05 | 686 | 30.72 | 9,351.95 | 30.81 | 9,328.8 | 30.73 | -23.15 | -337.46 | 0 | 0 |
| 2025/07/14 | 141 | +3.5 | +2.55 | 3,040 | 42,671.5 | 1,960 | 64.47 | 27,507.95 | 64.46 | 27,522.4 | 64.5 | +14.45 | +73.72 | 2 | 0.07 |
| 2025/07/11 | 137.5 | +2 | +1.48 | 910 | 12,582.85 | 419 | 46.04 | 5,790.6 | 46.02 | 5,798.5 | 46.08 | +7.9 | +188.54 | 0 | 0 |
| 2025/07/10 | 135.5 | -4.5 | -3.21 | 865 | 11,795.55 | 233 | 26.94 | 3,179.9 | 26.96 | 3,183.8 | 26.99 | +3.9 | +167.38 | 1 | 0.12 |
| 2025/07/09 | 140 | +2 | +1.45 | 1,297 | 18,237.15 | 634 | 48.88 | 8,911 | 48.86 | 8,928.2 | 48.96 | +17.2 | +271.29 | 2 | 0.15 |
| 2025/07/08 | 138 | -1 | -0.72 | 1,162 | 16,132.9 | 593 | 51.03 | 8,236.9 | 51.06 | 8,238.55 | 51.07 | +1.65 | +27.82 | 0 | 0 |
| 2025/07/07 | 139 | -8 | -5.44 | 4,399 | 63,888.15 | 2,737 | 62.22 | 39,844.4 | 62.37 | 39,861.5 | 62.39 | +17.1 | +62.48 | 6 | 0.14 |
| 2025/07/04 | 147 | -1.5 | -1.01 | 1,836 | 26,957.55 | 808 | 44.01 | 11,879.75 | 44.07 | 11,892 | 44.11 | +12.25 | +151.61 | 5 | 0.27 |
| 2025/07/03 | 148.5 | -4.5 | -2.94 | 2,748 | 41,445.7 | 1,536 | 55.9 | 23,140 | 55.83 | 23,152.7 | 55.86 | +12.7 | +82.68 | 1 | 0.04 |
| 2025/07/02 | 153 | +9 | +6.25 | 4,698 | 69,473.25 | 3,064 | 65.22 | 45,172.95 | 65.02 | 45,266.85 | 65.16 | +93.9 | +306.46 | 9 | 0.19 |
| 2025/07/01 | 144 | +7.5 | +5.49 | 3,205 | 45,156.95 | 1,541 | 48.08 | 21,618.15 | 47.87 | 21,751.4 | 48.17 | +133.25 | +864.7 | 3 | 0.09 |
| 2025/06/30 | 136.5 | +1.5 | +1.11 | 2,522 | 34,662.15 | 1,344 | 53.29 | 18,453.15 | 53.24 | 18,482 | 53.32 | +28.85 | +214.66 | 2 | 0.08 |
| 2025/06/27 | 135 | +5.5 | +4.25 | 4,899 | 65,914.8 | 3,332 | 68.01 | 44,797.15 | 67.96 | 44,862.25 | 68.06 | +65.1 | +195.38 | 5 | 0.1 |
| 2025/06/26 | 129.5 | +8 | +6.58 | 1,586 | 20,316 | 755 | 47.6 | 9,623.45 | 47.37 | 9,701.8 | 47.75 | +78.35 | +1,037.75 | 1 | 0.06 |
| 2025/06/25 | 121.5 | +0 | +0 | 561 | 6,895.05 | 196 | 34.94 | 2,407.05 | 34.91 | 2,407.9 | 34.92 | +0.85 | +43.37 | 0 | 0 |
| 2025/06/24 | 121.5 | +7 | +6.11 | 656 | 7,911.75 | 142 | 21.65 | 1,703.45 | 21.53 | 1,717.8 | 21.71 | +14.35 | +1,010.56 | 0 | 0 |
| 2025/06/23 | 114.5 | -4.5 | -3.78 | 721 | 8,234.4 | 285 | 39.53 | 3,248.8 | 39.45 | 3,263.1 | 39.63 | +14.3 | +501.75 | 0 | 0 |
| 2025/06/20 | 119 | -2.5 | -2.06 | 453 | 5,423 | 128 | 28.26 | 1,533.5 | 28.28 | 1,537.2 | 28.35 | +3.7 | +289.06 | 0 | 0 |
| 2025/06/19 | 121.5 | -1.5 | -1.22 | 340 | 4,148.75 | 105 | 30.88 | 1,282.15 | 30.9 | 1,283.25 | 30.93 | +1.1 | +104.76 | 0 | 0 |
| 2025/06/18 | 123 | -1 | -0.81 | 435 | 5,389.3 | 175 | 40.23 | 2,166.8 | 40.21 | 2,170.1 | 40.27 | +3.3 | +188.57 | 0 | 0 |
| 2025/06/17 | 124 | -7.5 | -5.7 | 2,485 | 31,125.4 | 1,047 | 42.13 | 13,127.45 | 42.18 | 13,117.75 | 42.14 | -9.7 | -92.65 | 2 | 0.08 |
| 2025/06/16 | 131.5 | -4 | -2.95 | 1,298 | 17,014.35 | 595 | 45.84 | 7,810.65 | 45.91 | 7,814.4 | 45.93 | +3.75 | +63.03 | 0 | 0 |
| 2025/06/13 | 135.5 | -0.5 | -0.37 | 2,688 | 37,092.8 | 1,529 | 56.88 | 21,087.5 | 56.85 | 21,094.95 | 56.87 | +7.45 | +48.72 | 5 | 0.19 |
| 2025/06/12 | 136 | +4.5 | +3.42 | 2,010 | 26,933.85 | 796 | 39.6 | 10,638.5 | 39.5 | 10,650.2 | 39.54 | +11.7 | +146.98 | 5 | 0.25 |
| 2025/06/11 | 131.5 | +8 | +6.48 | 2,102 | 27,279.55 | 874 | 41.58 | 11,309.85 | 41.46 | 11,401.3 | 41.79 | +91.45 | +1,046.34 | 2 | 0.1 |
| 2025/06/10 | 123.5 | +0.5 | +0.41 | 420 | 5,152.1 | 132 | 31.43 | 1,616.55 | 31.38 | 1,621.5 | 31.47 | +4.95 | +375 | 0 | 0 |
| 2025/06/09 | 123 | +5.5 | +4.68 | 1,318 | 16,175.8 | 747 | 56.68 | 9,158.5 | 56.62 | 9,190.3 | 56.82 | +31.8 | +425.7 | 0 | 0 |
| 2025/06/06 | 117.5 | -6.5 | -5.24 | 892 | 10,633.4 | 180 | 20.18 | 2,148.4 | 20.2 | 2,142.35 | 20.15 | -6.05 | -336.11 | 0 | 0 |
| 2025/06/05 | 124 | -2 | -1.59 | 353 | 4,410.1 | 129 | 36.54 | 1,616.6 | 36.66 | 1,615.5 | 36.63 | -1.1 | -85.27 | 0 | 0 |
| 2025/06/04 | 126 | -0.5 | -0.4 | 504 | 6,354.05 | 177 | 35.12 | 2,230.3 | 35.1 | 2,241.1 | 35.27 | +10.8 | +610.17 | 0 | 0 |
| 2025/06/03 | 126.5 | -0.5 | -0.39 | 692 | 8,791.1 | 353 | 51.01 | 4,486.35 | 51.03 | 4,480.9 | 50.97 | -5.45 | -154.39 | 0 | 0 |
| 2025/06/02 | 127 | +1.5 | +1.2 | 725 | 9,107.6 | 307 | 42.34 | 3,853.4 | 42.31 | 3,853.05 | 42.31 | -0.35 | -11.4 | 0 | 0 |
| 2025/05/29 | 125.5 | -0.5 | -0.4 | 1,276 | 15,910 | 527 | 41.3 | 6,562.35 | 41.25 | 6,597.6 | 41.47 | +35.25 | +668.88 | 1 | 0.08 |
| 2025/05/28 | 126 | +0.5 | +0.4 | 1,135 | 14,429.15 | 582 | 51.28 | 7,406.65 | 51.33 | 7,401.75 | 51.3 | -4.9 | -84.19 | 1 | 0.09 |
| 2025/05/27 | 125.5 | -1.5 | -1.18 | 1,201 | 15,065.7 | 553 | 46.04 | 6,935.15 | 46.03 | 6,943.05 | 46.09 | +7.9 | +142.86 | 0 | 0 |
| 2025/05/26 | 127 | -7.5 | -5.58 | 2,503 | 32,535.7 | 823 | 32.88 | 10,749.35 | 33.04 | 10,751.9 | 33.05 | +2.55 | +30.98 | 2 | 0.08 |
| 2025/05/23 | 134.5 | -1.5 | -1.1 | 2,216 | 29,995.55 | 1,272 | 57.4 | 17,210.8 | 57.38 | 17,222.6 | 57.42 | +11.8 | +92.77 | 2 | 0.09 |
| 2025/05/22 | 136 | +5 | +3.82 | 7,569 | 101,722.75 | 5,616 | 74.2 | 75,307.55 | 74.03 | 75,449.7 | 74.17 | +142.15 | +253.12 | 11 | 0.15 |
| 2025/05/21 | 131 | +2.5 | +1.95 | 3,854 | 51,110.55 | 2,287 | 59.34 | 30,309.75 | 59.3 | 30,370.85 | 59.42 | +61.1 | +267.16 | 7 | 0.18 |
| 2025/05/20 | 128.5 | +2 | +1.58 | 756 | 9,581.5 | 358 | 47.35 | 4,530 | 47.28 | 4,541.5 | 47.4 | +11.5 | +321.23 | 0 | 0 |
| 2025/05/19 | 126.5 | -1.5 | -1.17 | 1,620 | 20,650.15 | 875 | 54.01 | 11,162.4 | 54.05 | 11,167.4 | 54.08 | +5 | +57.14 | 2 | 0.12 |
| 2025/05/16 | 128 | +4 | +3.23 | 6,811 | 88,833.35 | 4,749 | 69.73 | 61,965.9 | 69.76 | 61,961.6 | 69.75 | -4.3 | -9.05 | 16 | 0.23 |
| 2025/05/15 | 124 | +2 | +1.64 | 3,807 | 47,640.45 | 2,579 | 67.74 | 32,265.45 | 67.73 | 32,275.8 | 67.75 | +10.35 | +40.13 | 13 | 0.34 |
| 2025/05/14 | 122 | -7 | -5.43 | 2,102 | 26,278.85 | 824 | 39.2 | 10,325.65 | 39.29 | 10,337.55 | 39.34 | +11.9 | +144.42 | 0 | 0 |
| 2025/05/13 | 129 | -2 | -1.53 | 2,568 | 32,525.95 | 1,405 | 54.71 | 17,772.75 | 54.64 | 17,850.2 | 54.88 | +77.45 | +551.25 | 1 | 0.04 |
| 2025/05/12 | 131 | -1 | -0.76 | 2,751 | 35,636.95 | 1,561 | 56.74 | 20,224.35 | 56.75 | 20,229.15 | 56.76 | +4.8 | +30.75 | 0 | 0 |
| 2025/05/09 | 132 | +5.5 | +4.35 | 10,232 | 132,942.25 | 7,361 | 71.94 | 95,457.35 | 71.8 | 95,825.05 | 72.08 | +367.7 | +499.52 | 9 | 0.09 |
| 2025/05/08 | 126.5 | +11.5 | +10 | 3,173 | 39,106.4 | 1,123 | 35.39 | 13,527.8 | 34.59 | 13,760.3 | 35.19 | +232.5 | +2,070.35 | 0 | 0 |
| 2025/05/07 | 115 | +2 | +1.77 | 4,759 | 55,742 | 3,002 | 63.08 | 35,332.45 | 63.39 | 35,139.25 | 63.04 | -193.2 | -643.57 | 4 | 0.08 |
| 2025/05/06 | 113 | +10 | +9.71 | 765 | 8,644.5 | 2 | 0.26 | 22.6 | 0.26 | 22.6 | 0.26 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 103 | +0.5 | +0.49 | 957 | 10,144.85 | 496 | 51.83 | 5,267.4 | 51.92 | 5,250.35 | 51.75 | -17.05 | -343.75 | 0 | 0 |
| 2025/05/02 | 102.5 | +1.5 | +1.49 | 230 | 2,337.8 | 60 | 26.09 | 610.15 | 26.1 | 609.95 | 26.09 | -0.2 | -33.33 | 2 | 0.87 |
| 2025/04/30 | 101 | +5.4 | +5.65 | 1,601 | 16,445.51 | 659 | 41.16 | 6,662.74 | 40.51 | 6,833.84 | 41.55 | +171.1 | +2,596.36 | 2 | 0.12 |
| 2025/04/29 | 95.6 | -0.1 | -0.1 | 108 | 1,031.76 | 27 | 25 | 257.97 | 25 | 258.28 | 25.03 | +0.31 | +114.81 | 2 | 1.85 |
| 2025/04/28 | 95.7 | +2.5 | +2.68 | 229 | 2,189.73 | 84 | 36.68 | 800.43 | 36.55 | 808.32 | 36.91 | +7.89 | +939.29 | 0 | 0 |
| 2025/04/25 | 93.2 | +2 | +2.19 | 137 | 1,265.97 | 36 | 26.28 | 331.77 | 26.21 | 333.43 | 26.34 | +1.66 | +461.11 | 1 | 0.73 |
| 2025/04/24 | 91.2 | +1 | +1.11 | 190 | 1,759.07 | 90 | 47.37 | 832.14 | 47.31 | 835.25 | 47.48 | +3.11 | +345.56 | 0 | 0 |
| 2025/04/23 | 90.2 | +3 | +3.44 | 88 | 790.5 | 17 | 19.32 | 152 | 19.23 | 152.83 | 19.33 | +0.83 | +488.24 | 0 | 0 |
| 2025/04/22 | 87.2 | -3 | -3.33 | 136 | 1,197.26 | 16 | 11.76 | 141.43 | 11.81 | 141.88 | 11.85 | +0.45 | +281.25 | 0 | 0 |
| 2025/04/21 | 90.2 | -1.5 | -1.64 | 128 | 1,168.58 | 21 | 16.41 | 191.83 | 16.42 | 193.55 | 16.56 | +1.72 | +819.05 | 0 | 0 |
| 2025/04/18 | 91.7 | +3 | +3.38 | 144 | 1,307.87 | 24 | 16.67 | 217.64 | 16.64 | 218.47 | 16.7 | +0.83 | +345.83 | 0 | 0 |
| 2025/04/17 | 88.7 | +0.1 | +0.11 | 134 | 1,187.14 | 30 | 22.39 | 264.76 | 22.3 | 266.25 | 22.43 | +1.49 | +496.67 | 0 | 0 |
| 2025/04/16 | 88.6 | +0 | +0 | 91 | 810.1 | 7 | 7.69 | 62.36 | 7.7 | 62.6 | 7.73 | +0.24 | +342.86 | 0 | 0 |
| 2025/04/15 | 88.6 | +2.9 | +3.38 | 167 | 1,461.73 | 23 | 13.77 | 200.7 | 13.73 | 202.94 | 13.88 | +2.24 | +973.91 | 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。
