2745
98.3
TWD+0.90 (0.92%)
2024.11.21收盤
五福－現股當沖
五福最新現股當沖狀況
整理五福最新(2024/11/21) 當沖狀況。整體成交張數為11張，佔整體市場成交張數的9.65%。當日現股當沖之總損益為+1,000元、每張平均損益則為+91元。
開盤價
97.9
收盤價
98.3
當日範圍
97.2 - 98.9
成交張數
114
開盤價(昨)
98.4
收盤價(昨)
97.4
昨日範圍
96.8 - 98.4
成交張數(昨)
165
成交金額
1119.88萬
成交金額(昨)
1605.71萬
52週範圍
75.3 - 142.5
發行股數
3381萬
市值
33億
現股當沖－歷史逐日資訊
開盤價
97.9
收盤價
98.3
成交張數
114
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(%) | ||||||
| 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 |
| 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 |
| 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 |
| 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 |
| 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 |
| 11/14 | 96.6 | -3.1 | -3.11 | 408 | 3,994.35 | 61 | 14.95 | 600.86 | 15.04 | 597.48 | 14.96 | -3.38 | -554.1 | 1 | 0.25 |
| 11/13 | 99.7 | +0.9 | +0.91 | 398 | 3,978.61 | 124 | 31.16 | 1,235.09 | 31.04 | 1,235.03 | 31.04 | -0.06 | -4.84 | 0 | 0 |
| 11/12 | 98.8 | -1.1 | -1.1 | 248 | 2,464.45 | 90 | 36.29 | 895.1 | 36.32 | 893.81 | 36.27 | -1.29 | -143.33 | 0 | 0 |
| 11/11 | 99.9 | +1.9 | +1.94 | 246 | 2,444.87 | 35 | 14.23 | 345.87 | 14.15 | 347.2 | 14.2 | +1.33 | +380 | 0 | 0 |
| 11/08 | 98 | -2.5 | -2.49 | 468 | 4,603.87 | 135 | 28.85 | 1,328.69 | 28.86 | 1,329.05 | 28.87 | +0.36 | +26.67 | 0 | 0 |
| 11/07 | 100.5 | +3.3 | +3.4 | 354 | 3,526.96 | 42 | 11.86 | 415.65 | 11.78 | 418.51 | 11.87 | +2.86 | +680.95 | 0 | 0 |
| 11/06 | 97.2 | +0.2 | +0.21 | 216 | 2,105.79 | 78 | 36.11 | 759.79 | 36.08 | 759.85 | 36.08 | +0.06 | +7.69 | 0 | 0 |
| 11/05 | 97 | -4.5 | -4.43 | 1,067 | 10,551.61 | 209 | 19.59 | 2,076.83 | 19.68 | 2,062.98 | 19.55 | -13.85 | -662.68 | 0 | 0 |
| 11/04 | 101.5 | -2.5 | -2.4 | 529 | 5,397.6 | 90 | 17.01 | 921.65 | 17.08 | 921.1 | 17.06 | -0.55 | -61.11 | 0 | 0 |
| 11/01 | 104 | +4.1 | +4.1 | 512 | 5,227.04 | 113 | 22.07 | 1,141.63 | 21.84 | 1,149.78 | 22 | +8.15 | +721.24 | 2 | 0.39 |
| 10/30 | 99.9 | +0.7 | +0.71 | 592 | 5,995.86 | 183 | 30.91 | 1,850.03 | 30.86 | 1,858.25 | 30.99 | +8.22 | +449.18 | 0 | 0 |
| 10/29 | 99.2 | -0.8 | -0.8 | 206 | 2,038.42 | 60 | 29.13 | 593.59 | 29.12 | 594.58 | 29.17 | +0.99 | +165 | 0 | 0 |
| 10/28 | 100 | -0.5 | -0.5 | 819 | 8,343.07 | 299 | 36.51 | 3,059.64 | 36.67 | 3,051.73 | 36.58 | -7.91 | -264.55 | 0 | 0 |
| 10/25 | 100.5 | +2 | +2.03 | 242 | 2,386.6 | 56 | 23.14 | 548.46 | 22.98 | 554.16 | 23.22 | +5.7 | +1,017.86 | 0 | 0 |
| 10/24 | 98.5 | -0.7 | -0.71 | 264 | 2,610.05 | 55 | 20.83 | 544.27 | 20.85 | 544.47 | 20.86 | +0.2 | +36.36 | 0 | 0 |
| 10/23 | 99.2 | -1.3 | -1.29 | 523 | 5,233.29 | 197 | 37.67 | 1,969.73 | 37.64 | 1,969.68 | 37.64 | -0.05 | -2.54 | 0 | 0 |
| 10/22 | 100.5 | +4.9 | +5.13 | 609 | 5,999.07 | 99 | 16.26 | 968.89 | 16.15 | 975.66 | 16.26 | +6.77 | +683.84 | 0 | 0 |
| 10/21 | 95.6 | +0.9 | +0.95 | 276 | 2,641.37 | 75 | 27.17 | 716.73 | 27.13 | 718.89 | 27.22 | +2.16 | +288 | 0 | 0 |
| 10/18 | 94.7 | +2 | +2.16 | 714 | 6,850.31 | 280 | 39.22 | 2,679.5 | 39.12 | 2,689.81 | 39.27 | +10.31 | +368.21 | 0 | 0 |
| 10/17 | 92.7 | +0.1 | +0.11 | 135 | 1,250.16 | 23 | 17.04 | 212.82 | 17.02 | 213.65 | 17.09 | +0.83 | +360.87 | 0 | 0 |
| 10/16 | 92.6 | +1 | +1.09 | 372 | 3,436.54 | 121 | 32.53 | 1,111.87 | 32.35 | 1,117.58 | 32.52 | +5.71 | +471.9 | 0 | 0 |
| 10/15 | 91.6 | +5.5 | +6.39 | 608 | 5,536.39 | 172 | 28.29 | 1,555.72 | 28.1 | 1,573.98 | 28.43 | +18.26 | +1,061.63 | 0 | 0 |
| 10/14 | 86.1 | -1.5 | -1.71 | 226 | 1,965.65 | 30 | 13.27 | 262.77 | 13.37 | 261.7 | 13.31 | -1.07 | -356.67 | 0 | 0 |
| 10/11 | 87.6 | +1 | +1.15 | 139 | 1,229.36 | 31 | 22.3 | 274.66 | 22.34 | 274 | 22.29 | -0.66 | -212.9 | 0 | 0 |
| 10/09 | 86.6 | +0.8 | +0.93 | 107 | 925.25 | 10 | 9.35 | 86.34 | 9.33 | 86.59 | 9.36 | +0.25 | +250 | 0 | 0 |
| 10/08 | 85.8 | -0.6 | -0.69 | 92 | 789.64 | 8 | 8.7 | 68.6 | 8.69 | 68.71 | 8.7 | +0.11 | +137.5 | 0 | 0 |
| 10/07 | 86.4 | +0.6 | +0.7 | 210 | 1,808.79 | 47 | 22.38 | 403.99 | 22.33 | 405.48 | 22.42 | +1.49 | +317.02 | 0 | 0 |
| 10/04 | 85.8 | -3.2 | -3.6 | 363 | 3,143.34 | 14 | 3.86 | 121.81 | 3.88 | 121.91 | 3.88 | +0.1 | +71.43 | 0 | 0 |
| 10/01 | 89 | -0.9 | -1 | 131 | 1,171.34 | 16 | 12.21 | 143.52 | 12.25 | 143.36 | 12.24 | -0.16 | -100 | 0 | 0 |
| 09/30 | 89.9 | -0.6 | -0.66 | 92 | 828.76 | 4 | 4.35 | 36.12 | 4.36 | 35.93 | 4.34 | -0.19 | -475 | 0 | 0 |
| 09/27 | 90.5 | +1.4 | +1.57 | 128 | 1,152.48 | 13 | 10.16 | 116.17 | 10.08 | 116.75 | 10.13 | +0.58 | +446.15 | 0 | 0 |
| 09/26 | 89.1 | -0.9 | -1 | 108 | 967.97 | 10 | 9.26 | 89.9 | 9.29 | 89.58 | 9.25 | -0.32 | -320 | 0 | 0 |
| 09/25 | 90 | +1.4 | +1.58 | 137 | 1,226.35 | 20 | 14.6 | 178.87 | 14.59 | 179.05 | 14.6 | +0.18 | +90 | 1 | 0.73 |
| 09/24 | 88.6 | -0.5 | -0.56 | 112 | 995.04 | 27 | 24.11 | 239.35 | 24.05 | 240.24 | 24.14 | +0.89 | +329.63 | 0 | 0 |
| 09/23 | 89.1 | +1.1 | +1.25 | 153 | 1,359.11 | 10 | 6.54 | 88.52 | 6.51 | 88.66 | 6.52 | +0.14 | +140 | 0 | 0 |
| 09/20 | 88 | -0.6 | -0.68 | 139 | 1,227.95 | 17 | 12.23 | 150.29 | 12.24 | 150.62 | 12.27 | +0.33 | +194.12 | 2 | 1.44 |
| 09/19 | 88.6 | +1.2 | +1.37 | 112 | 988.14 | 13 | 11.61 | 114.22 | 11.56 | 114.86 | 11.62 | +0.64 | +492.31 | 0 | 0 |
| 09/18 | 87.4 | -1.1 | -1.24 | 108 | 950.95 | 17 | 15.74 | 150.19 | 15.79 | 149.43 | 15.71 | -0.76 | -447.06 | 0 | 0 |
| 09/16 | 88.5 | +0.4 | +0.45 | 84 | 742.84 | 13 | 15.48 | 114.65 | 15.43 | 115.21 | 15.51 | +0.56 | +430.77 | 0 | 0 |
| 09/13 | 88.1 | -0.3 | -0.34 | 170 | 1,504.72 | 53 | 31.18 | 469.93 | 31.23 | 468.72 | 31.15 | -1.21 | -228.3 | 0 | 0 |
| 09/12 | 88.4 | +1.3 | +1.49 | 194 | 1,712.56 | 37 | 19.07 | 326.18 | 19.05 | 326.24 | 19.05 | +0.06 | +16.22 | 0 | 0 |
| 09/11 | 87.1 | -3.5 | -3.86 | 559 | 4,897.68 | 98 | 17.53 | 860.66 | 17.57 | 859.88 | 17.56 | -0.78 | -79.59 | 1 | 0.18 |
| 09/10 | 90.6 | -3.2 | -3.41 | 238 | 2,191.12 | 29 | 12.18 | 266.64 | 12.17 | 267.03 | 12.19 | +0.39 | +134.48 | 0 | 0 |
| 09/09 | 93.8 | -0.1 | -0.11 | 144 | 1,345.05 | 39 | 27.08 | 363.96 | 27.06 | 363.49 | 27.02 | -0.47 | -120.51 | 0 | 0 |
| 09/06 | 93.9 | +0.5 | +0.54 | 146 | 1,366.65 | 47 | 32.19 | 439.68 | 32.17 | 440.22 | 32.21 | +0.54 | +114.89 | 0 | 0 |
| 09/05 | 93.4 | +0.9 | +0.97 | 233 | 2,199.44 | 98 | 42.06 | 924.27 | 42.02 | 924.82 | 42.05 | +0.55 | +56.12 | 0 | 0 |
| 09/04 | 92.5 | -4.1 | -4.24 | 387 | 3,606.06 | 123 | 31.78 | 1,145.62 | 31.77 | 1,147.61 | 31.82 | +1.99 | +161.79 | 1 | 0.26 |
| 09/03 | 96.6 | +0.6 | +0.62 | 346 | 3,373.97 | 107 | 30.92 | 1,042.13 | 30.89 | 1,042.08 | 30.89 | -0.05 | -4.67 | 0 | 0 |
| 09/02 | 96 | +0.7 | +0.73 | 170 | 1,637.53 | 41 | 24.12 | 394.81 | 24.11 | 394.81 | 24.11 | +0 | +0 | 0 | 0 |
| 08/30 | 95.3 | +0.2 | +0.21 | 127 | 1,214.64 | 30 | 23.62 | 287.49 | 23.67 | 287.18 | 23.64 | -0.31 | -103.33 | 0 | 0 |
| 08/29 | 95.1 | -0.2 | -0.21 | 147 | 1,396.74 | 38 | 25.85 | 361.15 | 25.86 | 361.82 | 25.9 | +0.67 | +176.32 | 0 | 0 |
| 08/28 | 95.3 | -0.2 | -0.21 | 110 | 1,052.68 | 16 | 14.55 | 153.1 | 14.54 | 152.99 | 14.53 | -0.11 | -68.75 | 0 | 0 |
| 08/27 | 95.5 | -0.5 | -0.52 | 122 | 1,162.64 | 13 | 10.66 | 123.95 | 10.66 | 123.94 | 10.66 | -0.01 | -7.69 | 0 | 0 |
| 08/26 | 96 | -1.9 | -1.94 | 537 | 5,188.64 | 159 | 29.61 | 1,535.94 | 29.6 | 1,537.52 | 29.63 | +1.58 | +99.37 | 0 | 0 |
| 08/23 | 97.9 | +6.4 | +6.99 | 1,405 | 13,557.36 | 658 | 46.83 | 6,330.38 | 46.69 | 6,369.01 | 46.98 | +38.63 | +587.08 | 0 | 0 |
| 08/22 | 91.5 | -1.5 | -1.61 | 225 | 2,077.86 | 35 | 15.56 | 323.72 | 15.58 | 323.14 | 15.55 | -0.58 | -165.71 | 0 | 0 |
| 08/21 | 93 | -0.5 | -0.53 | 191 | 1,784.19 | 47 | 24.61 | 439.87 | 24.65 | 439.68 | 24.64 | -0.19 | -40.43 | 0 | 0 |
| 08/20 | 93.5 | +0.4 | +0.43 | 263 | 2,466.63 | 48 | 18.25 | 450.06 | 18.25 | 449.99 | 18.24 | -0.07 | -14.58 | 0 | 0 |
| 08/19 | 93.1 | +0.4 | +0.43 | 227 | 2,120.43 | 56 | 24.67 | 521.36 | 24.59 | 523.51 | 24.69 | +2.15 | +383.93 | 0 | 0 |
| 08/16 | 92.7 | +1.8 | +1.98 | 364 | 3,376.89 | 59 | 16.21 | 547.69 | 16.22 | 548.13 | 16.23 | +0.44 | +74.58 | 1 | 0.27 |
| 08/15 | 90.9 | -0.7 | -0.76 | 445 | 4,074.56 | 160 | 35.96 | 1,467.91 | 36.03 | 1,462.99 | 35.91 | -4.92 | -307.5 | 0 | 0 |
| 08/14 | 95.1 | -1 | -1.04 | 495 | 4,734.71 | 54 | 10.91 | 518.72 | 10.96 | 518.59 | 10.95 | -0.13 | -24.07 | 0 | 0 |
| 08/13 | 96.1 | -1.1 | -1.13 | 385 | 3,720.58 | 103 | 26.75 | 996.16 | 26.77 | 998.75 | 26.84 | +2.59 | +251.46 | 0 | 0 |
| 08/12 | 97.2 | +1.7 | +1.78 | 403 | 3,927.15 | 91 | 22.58 | 886.4 | 22.57 | 887.96 | 22.61 | +1.56 | +171.43 | 0 | 0 |
| 08/09 | 95.5 | +1 | +1.06 | 545 | 5,235.29 | 205 | 37.61 | 1,969.85 | 37.63 | 1,968.25 | 37.6 | -1.6 | -78.05 | 0 | 0 |
| 08/08 | 94.5 | -2.6 | -2.68 | 604 | 5,754.21 | 178 | 29.47 | 1,700.71 | 29.56 | 1,700.75 | 29.56 | +0.04 | +2.25 | 0 | 0 |
| 08/07 | 97.1 | +1.9 | +2 | 712 | 6,938.32 | 263 | 36.94 | 2,544.3 | 36.67 | 2,565.14 | 36.97 | +20.84 | +792.4 | 0 | 0 |
| 08/06 | 95.2 | -10.3 | -9.76 | 2,229 | 21,616.79 | 673 | 30.19 | 6,582.76 | 30.45 | 6,546.28 | 30.28 | -36.48 | -542.05 | 2 | 0.09 |
| 08/05 | 105.5 | -9.5 | -8.26 | 1,200 | 12,796.15 | 429 | 35.75 | 4,590.15 | 35.87 | 4,602.2 | 35.97 | +12.05 | +280.89 | 1 | 0.08 |
| 08/02 | 115 | +0.5 | +0.44 | 613 | 7,012.5 | 174 | 28.38 | 1,977.15 | 28.19 | 1,990.3 | 28.38 | +13.15 | +755.75 | 0 | 0 |
| 08/01 | 114.5 | +4.5 | +4.09 | 380 | 4,299.9 | 78 | 20.53 | 879.8 | 20.46 | 878.4 | 20.43 | -1.4 | -179.49 | 1 | 0.26 |
| 07/31 | 110 | +2 | +1.85 | 275 | 2,989.3 | 92 | 33.45 | 998 | 33.39 | 998.15 | 33.39 | +0.15 | +16.3 | 0 | 0 |
| 07/30 | 108 | +3.5 | +3.35 | 446 | 4,753.45 | 167 | 37.44 | 1,770.05 | 37.24 | 1,778 | 37.4 | +7.95 | +476.05 | 0 | 0 |
| 07/29 | 104.5 | -1 | -0.95 | 514 | 5,415.4 | 200 | 38.91 | 2,102.3 | 38.82 | 2,118.25 | 39.12 | +15.95 | +797.5 | 0 | 0 |
| 07/26 | 105.5 | -4.5 | -4.09 | 704 | 7,321 | 265 | 37.64 | 2,741.55 | 37.45 | 2,761.95 | 37.73 | +20.4 | +769.81 | 1 | 0.14 |
| 07/23 | 110 | +0.5 | +0.46 | 922 | 10,268.05 | 371 | 40.24 | 4,129.4 | 40.22 | 4,138.05 | 40.3 | +8.65 | +233.15 | 2 | 0.22 |
| 07/22 | 109.5 | -9.5 | -7.98 | 1,412 | 15,755.75 | 456 | 32.29 | 5,097.3 | 32.35 | 5,077.25 | 32.22 | -20.05 | -439.69 | 1 | 0.07 |
| 07/19 | 119 | -4.5 | -3.64 | 733 | 8,807.15 | 162 | 22.1 | 1,945.3 | 22.09 | 1,953.05 | 22.18 | +7.75 | +478.4 | 1 | 0.14 |
| 07/18 | 123.5 | -1.5 | -1.2 | 433 | 5,402.4 | 165 | 38.11 | 2,060.55 | 38.14 | 2,061.55 | 38.16 | +1 | +60.61 | 0 | 0 |
| 07/17 | 125 | -2 | -1.57 | 1,496 | 19,216.45 | 677 | 45.25 | 8,703.2 | 45.29 | 8,666.55 | 45.1 | -36.65 | -541.36 | 2 | 0.13 |
| 07/16 | 127 | +4 | +3.25 | 944 | 11,915.6 | 312 | 33.05 | 3,921.35 | 32.91 | 3,951.9 | 33.17 | +30.55 | +979.17 | 0 | 0 |
| 07/15 | 123 | -0.5 | -0.4 | 288 | 3,559.6 | 61 | 21.18 | 754.05 | 21.18 | 755 | 21.21 | +0.95 | +155.74 | 0 | 0 |
| 07/12 | 123.5 | -0.5 | -0.4 | 436 | 5,422.25 | 148 | 33.94 | 1,844.15 | 34.01 | 1,839.95 | 33.93 | -4.2 | -283.78 | 0 | 0 |
| 07/11 | 124 | -5.5 | -4.25 | 1,552 | 19,272.95 | 527 | 33.96 | 6,528.4 | 33.87 | 6,577.35 | 34.13 | +48.95 | +928.84 | 0 | 0 |
| 07/10 | 129.5 | +6.5 | +5.28 | 2,160 | 27,659.75 | 865 | 40.05 | 11,032.35 | 39.89 | 11,120.5 | 40.2 | +88.15 | +1,019.08 | 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。
