2745
135.5
TWD-0.50 (-0.37%)
2025.06.13收盤
五福－現股當沖
五福最新現股當沖狀況
整理五福最新(2025/06/13) 當沖狀況。整體成交張數為1,529張，佔整體市場成交張數的56.88%。當日現股當沖之總損益為+7.45萬元、每張平均損益則為+49元。
開盤價
137.5
收盤價
135.5
當日範圍
135 - 142.5
成交張數
2,688
開盤價(昨)
132
收盤價(昨)
136
昨日範圍
130 - 136.5
成交張數(昨)
2,010
成交金額
3.71億
成交金額(昨)
2.69億
52週範圍
72.9 - 136
發行股數
3381萬
市值
46億
現股當沖－歷史逐日資訊
開盤價
137.5
收盤價
135.5
成交張數
2,688
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(%) | ||||||
| 2025/06/13 | 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 |
| 2025/04/14 | 85.7 | -0.1 | -0.12 | 403 | 3,473.8 | 76 | 18.86 | 654.61 | 18.84 | 654.39 | 18.84 | -0.22 | -28.95 | 0 | 0 |
| 2025/04/11 | 85.8 | +5.7 | +7.12 | 309 | 2,543.15 | 81 | 26.21 | 652.92 | 25.67 | 673.35 | 26.48 | +20.43 | +2,522.22 | 0 | 0 |
| 2025/04/10 | 80.1 | +7.2 | +9.88 | 131 | 1,048.16 | 3 | 2.29 | 23.96 | 2.29 | 23.96 | 2.29 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 72.9 | -8 | -9.89 | 677 | 5,094.27 | 143 | 21.12 | 1,076.31 | 21.13 | 1,096.64 | 21.53 | +20.33 | +1,421.68 | 0 | 0 |
| 2025/04/08 | 80.9 | -5.1 | -5.93 | 781 | 6,254.74 | 243 | 31.11 | 1,930.42 | 30.86 | 1,966.04 | 31.43 | +35.62 | +1,465.84 | 0 | 0 |
| 2025/04/07 | 86 | -9.5 | -9.95 | 91 | 786.52 | 4 | 4.37 | 34.4 | 4.37 | 34.4 | 4.37 | +0 | +0 | 0 | 0 |
| 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 |
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。
