4755
117.5
TWD+1.50 (1.29%)
2025.08.14收盤
三福化－現股當沖
三福化最新現股當沖狀況
整理三福化最新(2025/08/14) 當沖狀況。整體成交張數為33張，佔整體市場成交張數的13.39%。當日現股當沖之總損益為+1.2萬元、每張平均損益則為+364元。
開盤價
117
收盤價
117.5
當日範圍
116.5 - 120.5
成交張數
246
開盤價(昨)
115.5
收盤價(昨)
116
昨日範圍
115 - 117.5
成交張數(昨)
139
成交金額
2921.46萬
成交金額(昨)
1610.54萬
52週範圍
82.8 - 143.5
發行股數
1億
市值
118億
現股當沖－歷史逐日資訊
開盤價
117
收盤價
117.5
成交張數
246
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(%) | ||||||
| 2025/08/14 | 117.5 | +1.5 | +1.29 | 246 | 2,926.87 | 33 | 13.39 | 390.45 | 13.34 | 391.65 | 13.38 | +1.2 | +363.64 | 0 | 0 |
| 2025/08/13 | 116 | +1.5 | +1.31 | 139 | 1,609.92 | 21 | 15.11 | 242.9 | 15.09 | 243.5 | 15.12 | +0.6 | +285.71 | 0 | 0 |
| 2025/08/12 | 114.5 | +0 | +0 | 88 | 1,022.17 | 10 | 11.3 | 115.1 | 11.26 | 115.55 | 11.3 | +0.45 | +450 | 0 | 0 |
| 2025/08/11 | 114.5 | +0 | +0 | 106 | 1,212.03 | 19 | 18 | 217.55 | 17.95 | 218.05 | 17.99 | +0.5 | +263.16 | 0 | 0 |
| 2025/08/08 | 114.5 | -5.5 | -4.58 | 270 | 3,103.25 | 43 | 15.95 | 496.2 | 15.99 | 494.7 | 15.94 | -1.5 | -348.84 | 0 | 0 |
| 2025/08/07 | 120 | +5 | +4.35 | 208 | 2,441.23 | 32 | 15.38 | 372.2 | 15.25 | 377.05 | 15.45 | +4.85 | +1,515.62 | 0 | 0 |
| 2025/08/06 | 115 | -0.5 | -0.43 | 67 | 774.92 | 9 | 13.41 | 104.2 | 13.45 | 104.2 | 13.45 | +0 | +0 | 0 | 0 |
| 2025/08/05 | 115.5 | -0.5 | -0.43 | 45 | 524.37 | 3 | 6.62 | 34.55 | 6.59 | 34.75 | 6.63 | +0.2 | +666.67 | 0 | 0 |
| 2025/08/04 | 116 | +2 | +1.75 | 54 | 621.66 | 10 | 18.46 | 113.9 | 18.32 | 114.5 | 18.42 | +0.6 | +600 | 0 | 0 |
| 2025/08/01 | 114 | +0 | +0 | 47 | 538.83 | 4 | 8.44 | 45.4 | 8.43 | 45.6 | 8.46 | +0.2 | +500 | 0 | 0 |
| 2025/07/31 | 114 | -1 | -0.87 | 48 | 543.42 | 8 | 16.81 | 91.45 | 16.83 | 91.45 | 16.83 | +0 | +0 | 0 | 0 |
| 2025/07/30 | 115 | -1.5 | -1.29 | 46 | 527.66 | 7 | 15.35 | 80.8 | 15.31 | 80.95 | 15.34 | +0.15 | +214.29 | 0 | 0 |
| 2025/07/29 | 116.5 | +0 | +0 | 151 | 1,748.75 | 41 | 27.16 | 474.4 | 27.13 | 477.15 | 27.29 | +2.75 | +670.73 | 0 | 0 |
| 2025/07/28 | 116.5 | +1.5 | +1.3 | 102 | 1,184.27 | 21 | 20.62 | 243.25 | 20.54 | 244.55 | 20.65 | +1.3 | +619.05 | 0 | 0 |
| 2025/07/25 | 115 | +0 | +0 | 57 | 658.03 | 14 | 24.53 | 161.6 | 24.56 | 161.7 | 24.57 | +0.1 | +71.43 | 0 | 0 |
| 2025/07/24 | 115 | +0 | +0 | 201 | 2,344.43 | 48 | 23.86 | 558.8 | 23.84 | 558.75 | 23.83 | -0.05 | -10.42 | 0 | 0 |
| 2025/07/23 | 115 | +3 | +2.68 | 158 | 1,807.81 | 38 | 24.02 | 432.75 | 23.94 | 434.75 | 24.05 | +2 | +526.32 | 0 | 0 |
| 2025/07/22 | 112 | -1.5 | -1.32 | 80 | 900.75 | 8 | 9.95 | 89.2 | 9.9 | 89.8 | 9.97 | +0.6 | +750 | 0 | 0 |
| 2025/07/21 | 113.5 | -1 | -0.87 | 75 | 856.86 | 14 | 18.66 | 159.85 | 18.66 | 160.05 | 18.68 | +0.2 | +142.86 | 0 | 0 |
| 2025/07/18 | 114.5 | -0.5 | -0.43 | 78 | 893.37 | 5 | 6.44 | 57.45 | 6.43 | 58 | 6.49 | +0.55 | +1,100 | 1 | 1.29 |
| 2025/07/17 | 115 | +2 | +1.77 | 177 | 2,040.59 | 26 | 14.66 | 298.75 | 14.64 | 299.95 | 14.7 | +1.2 | +461.54 | 0 | 0 |
| 2025/07/16 | 113 | -0.5 | -0.44 | 182 | 2,074.89 | 51 | 27.96 | 578.65 | 27.89 | 580.9 | 28 | +2.25 | +441.18 | 0 | 0 |
| 2025/07/15 | 113.5 | +2.5 | +2.25 | 160 | 1,802.74 | 34 | 21.26 | 381.75 | 21.18 | 384 | 21.3 | +2.25 | +661.76 | 0 | 0 |
| 2025/07/14 | 111 | +0.5 | +0.45 | 83 | 937.17 | 25 | 29.94 | 280.25 | 29.9 | 280.85 | 29.97 | +0.6 | +240 | 0 | 0 |
| 2025/07/11 | 110.5 | -0.5 | -0.45 | 46 | 507.52 | 3 | 6.57 | 33.2 | 6.54 | 33.5 | 6.6 | +0.3 | +1,000 | 0 | 0 |
| 2025/07/10 | 111 | -0.5 | -0.45 | 51 | 570.4 | 8 | 15.61 | 88.9 | 15.59 | 89.05 | 15.61 | +0.15 | +187.5 | 0 | 0 |
| 2025/07/09 | 111.5 | -1 | -0.89 | 29 | 329.64 | 4 | 13.56 | 44.45 | 13.48 | 44.8 | 13.59 | +0.35 | +875 | 0 | 0 |
| 2025/07/08 | 112.5 | +0 | +0 | 101 | 1,114.91 | 26 | 25.8 | 287.45 | 25.78 | 288.9 | 25.91 | +1.45 | +557.69 | 0 | 0 |
| 2025/07/07 | 112.5 | +0 | +0 | 128 | 1,442.76 | 49 | 38.27 | 552.95 | 38.33 | 552.1 | 38.27 | -0.85 | -173.47 | 0 | 0 |
| 2025/07/04 | 112.5 | -2.5 | -2.17 | 338 | 3,919.08 | 188 | 55.56 | 2,187.85 | 55.83 | 2,182.4 | 55.69 | -5.45 | -289.89 | 0 | 0 |
| 2025/07/03 | 115 | +1 | +0.88 | 79 | 911.87 | 9 | 11.35 | 103.4 | 11.34 | 103.6 | 11.36 | +0.2 | +222.22 | 0 | 0 |
| 2025/07/02 | 114 | -1 | -0.87 | 67 | 772.25 | 3 | 4.47 | 34.5 | 4.47 | 34.45 | 4.46 | -0.05 | -166.67 | 0 | 0 |
| 2025/07/01 | 115 | +1.5 | +1.32 | 157 | 1,809.91 | 23 | 14.66 | 264.55 | 14.62 | 265.3 | 14.66 | +0.75 | +326.09 | 0 | 0 |
| 2025/06/30 | 113.5 | +0.5 | +0.44 | 98 | 1,123.94 | 14 | 14.22 | 159.95 | 14.23 | 159.7 | 14.21 | -0.25 | -178.57 | 0 | 0 |
| 2025/06/27 | 113 | -2.5 | +0.89 | 152 | 1,717.82 | 12 | 7.9 | 135.5 | 7.89 | 135.6 | 7.89 | +0.1 | +83.33 | 0 | 0 |
| 2025/06/26 | 115.5 | +1.5 | +1.32 | 242 | 2,787.76 | 31 | 12.82 | 354.7 | 12.72 | 357.9 | 12.84 | +3.2 | +1,032.26 | 0 | 0 |
| 2025/06/25 | 114 | +2.5 | +2.24 | 226 | 2,559.69 | 3 | 1.33 | 16.53 | 0.65 | 16.79 | 0.66 | +0.26 | +866.67 | 0 | 0 |
| 2025/06/24 | 111.5 | +3.5 | +3.24 | 82 | 911.14 | 8 | 9.78 | 89.5 | 9.82 | 89 | 9.77 | -0.5 | -625 | 0 | 0 |
| 2025/06/23 | 108 | -0.5 | -0.46 | 50 | 537.54 | 12 | 23.97 | 128.2 | 23.85 | 129 | 24 | +0.8 | +666.67 | 0 | 0 |
| 2025/06/20 | 108.5 | -2 | -1.81 | 49 | 528.48 | 7 | 14.42 | 76.25 | 14.43 | 76.15 | 14.41 | -0.1 | -142.86 | 0 | 0 |
| 2025/06/19 | 110.5 | -1 | -0.9 | 26 | 287.68 | 1 | 3.83 | 11 | 3.82 | 11.05 | 3.84 | +0.05 | +500 | 0 | 0 |
| 2025/06/18 | 111.5 | +0.5 | +0.45 | 40 | 451.21 | 5 | 12.37 | 55.5 | 12.3 | 55.8 | 12.37 | +0.3 | +600 | 0 | 0 |
| 2025/06/17 | 111 | +0.5 | +0.45 | 45 | 494 | 8 | 17.89 | 88.25 | 17.86 | 88.25 | 17.86 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 110.5 | -0.5 | -0.45 | 45 | 494.04 | 6 | 13.44 | 66.2 | 13.4 | 66.55 | 13.47 | +0.35 | +583.33 | 0 | 0 |
| 2025/06/13 | 111 | -3 | -2.63 | 74 | 829.65 | 23 | 30.96 | 256.9 | 30.97 | 257.4 | 31.03 | +0.5 | +217.39 | 0 | 0 |
| 2025/06/12 | 114 | +1.5 | +1.33 | 89 | 1,013.57 | 17 | 19.05 | 193 | 19.04 | 193 | 19.04 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 112.5 | +0.5 | +0.45 | 168 | 1,892.65 | 32 | 19 | 358.55 | 18.94 | 360.4 | 19.04 | +1.85 | +578.12 | 0 | 0 |
| 2025/06/10 | 112 | +2.5 | +2.28 | 116 | 1,293.51 | 21 | 18.11 | 233.85 | 18.08 | 234.65 | 18.14 | +0.8 | +380.95 | 0 | 0 |
| 2025/06/09 | 109.5 | -1 | -0.9 | 78 | 859.98 | 31 | 39.89 | 344.2 | 40.02 | 344.2 | 40.02 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 110.5 | +1 | +0.91 | 76 | 839.01 | 8 | 10.49 | 87.95 | 10.48 | 88.1 | 10.5 | +0.15 | +187.5 | 0 | 0 |
| 2025/06/05 | 109.5 | +0 | +0 | 65 | 714.67 | 9 | 13.81 | 98.45 | 13.78 | 98.8 | 13.82 | +0.35 | +388.89 | 0 | 0 |
| 2025/06/04 | 109.5 | +2 | +1.86 | 83 | 910.75 | 20 | 23.99 | 218.3 | 23.97 | 219.35 | 24.08 | +1.05 | +525 | 0 | 0 |
| 2025/06/03 | 107.5 | -0.5 | -0.46 | 87 | 940.27 | 21 | 24.09 | 225.85 | 24.02 | 226.35 | 24.07 | +0.5 | +238.1 | 0 | 0 |
| 2025/06/02 | 108 | -2 | -1.82 | 126 | 1,343.44 | 30 | 23.82 | 319.3 | 23.77 | 321.85 | 23.96 | +2.55 | +850 | 0 | 0 |
| 2025/05/29 | 110 | -1.5 | -1.35 | 184 | 2,035.28 | 36 | 19.59 | 401.35 | 19.72 | 400.05 | 19.66 | -1.3 | -361.11 | 0 | 0 |
| 2025/05/28 | 111.5 | -4.5 | -3.88 | 716 | 8,137.95 | 369 | 51.52 | 4,205.8 | 51.68 | 4,185.05 | 51.43 | -20.75 | -562.33 | 0 | 0 |
| 2025/05/27 | 116 | +0 | +0 | 1,958 | 24,036.57 | 1,186 | 60.59 | 14,631.55 | 60.87 | 14,503.15 | 60.34 | -128.4 | -1,082.63 | 1 | 0.05 |
| 2025/05/26 | 116 | +5.5 | +4.98 | 248 | 2,850.14 | 60 | 24.16 | 682 | 23.93 | 692.65 | 24.3 | +10.65 | +1,775 | 0 | 0 |
| 2025/05/23 | 110.5 | -1.5 | -1.34 | 56 | 623.93 | 5 | 8.91 | 55.75 | 8.94 | 55.8 | 8.94 | +0.05 | +100 | 0 | 0 |
| 2025/05/22 | 112 | -1 | -0.88 | 32 | 363.01 | 4 | 12.35 | 44.75 | 12.33 | 44.8 | 12.34 | +0.05 | +125 | 0 | 0 |
| 2025/05/21 | 113 | +2 | +1.8 | 52 | 586.81 | 2 | 3.82 | 22.3 | 3.8 | 22.6 | 3.85 | +0.3 | +1,500 | 0 | 0 |
| 2025/05/20 | 111 | +0 | +0 | 41 | 457.22 | 9 | 21.73 | 99.25 | 21.71 | 99.6 | 21.78 | +0.35 | +388.89 | 0 | 0 |
| 2025/05/19 | 111 | -1.5 | -1.33 | 38 | 427.23 | 6 | 15.62 | 66.7 | 15.61 | 67 | 15.68 | +0.3 | +500 | 0 | 0 |
| 2025/05/16 | 112.5 | +0.5 | +0.45 | 47 | 530.55 | 10 | 21.13 | 112.05 | 21.12 | 112.25 | 21.16 | +0.2 | +200 | 0 | 0 |
| 2025/05/15 | 112 | +0.5 | +0.45 | 74 | 821.62 | 27 | 36.47 | 298.65 | 36.35 | 300.8 | 36.61 | +2.15 | +796.3 | 0 | 0 |
| 2025/05/14 | 111.5 | +3 | +2.76 | 134 | 1,469.26 | 19 | 14.22 | 208.4 | 14.18 | 209.45 | 14.26 | +1.05 | +552.63 | 0 | 0 |
| 2025/05/13 | 108.5 | +0.5 | +0.46 | 61 | 659.55 | 8 | 13.16 | 86.8 | 13.16 | 86.5 | 13.12 | -0.3 | -375 | 0 | 0 |
| 2025/05/12 | 108 | +2 | +1.89 | 44 | 470.24 | 5 | 11.46 | 53.9 | 11.46 | 54.05 | 11.49 | +0.15 | +300 | 0 | 0 |
| 2025/05/09 | 106 | +0.5 | +0.47 | 98 | 1,040.8 | 19 | 19.33 | 200.75 | 19.29 | 200.85 | 19.3 | +0.1 | +52.63 | 0 | 0 |
| 2025/05/08 | 105.5 | +0.5 | +0.48 | 51 | 534.97 | 15 | 29.4 | 156.7 | 29.29 | 157.65 | 29.47 | +0.95 | +633.33 | 0 | 0 |
| 2025/05/07 | 105 | +1 | +0.96 | 23 | 235.39 | 5 | 22.04 | 51.7 | 21.96 | 51.95 | 22.07 | +0.25 | +500 | 0 | 0 |
| 2025/05/06 | 104 | +2.5 | +2.46 | 56 | 578.94 | 18 | 32.13 | 186.35 | 32.19 | 186.45 | 32.21 | +0.1 | +55.56 | 0 | 0 |
| 2025/05/05 | 101.5 | -1.5 | -1.46 | 84 | 864.63 | 36 | 43.07 | 371.15 | 42.93 | 373.75 | 43.23 | +2.6 | +722.22 | 0 | 0 |
| 2025/05/02 | 103 | +0 | +0 | 40 | 416.88 | 5 | 12.44 | 51.7 | 12.4 | 52.1 | 12.5 | +0.4 | +800 | 0 | 0 |
| 2025/04/30 | 103 | +0 | +0 | 70 | 724.18 | 20 | 28.37 | 205.15 | 28.33 | 206.45 | 28.51 | +1.3 | +650 | 0 | 0 |
| 2025/04/29 | 103 | +0.5 | +0.49 | 63 | 652.91 | 21 | 33.2 | 216.65 | 33.18 | 217.2 | 33.27 | +0.55 | +261.9 | 0 | 0 |
| 2025/04/28 | 102.5 | +2.5 | +2.5 | 59 | 597.83 | 7 | 11.94 | 71.4 | 11.94 | 71.65 | 11.99 | +0.25 | +357.14 | 0 | 0 |
| 2025/04/25 | 100 | +1.3 | +1.32 | 43 | 436.43 | 4 | 9.23 | 40.3 | 9.23 | 40.1 | 9.19 | -0.2 | -500 | 0 | 0 |
| 2025/04/24 | 98.7 | -1.2 | -1.2 | 41 | 402.9 | 8 | 19.75 | 79.5 | 19.73 | 79.35 | 19.69 | -0.15 | -187.5 | 0 | 0 |
| 2025/04/23 | 99.9 | +3.1 | +3.2 | 62 | 615.99 | 8 | 12.98 | 79.94 | 12.98 | 79.86 | 12.96 | -0.08 | -100 | 0 | 0 |
| 2025/04/22 | 96.8 | -0.8 | -0.82 | 81 | 790.72 | 21 | 25.94 | 204.5 | 25.86 | 205.13 | 25.94 | +0.63 | +300 | 0 | 0 |
| 2025/04/21 | 97.6 | -4.4 | -4.31 | 108 | 1,063.12 | 33 | 30.51 | 323.89 | 30.47 | 325.56 | 30.62 | +1.67 | +506.06 | 0 | 0 |
| 2025/04/18 | 102 | +1.5 | +1.49 | 36 | 360.61 | 6 | 16.76 | 60.15 | 16.68 | 61 | 16.92 | +0.85 | +1,416.67 | 0 | 0 |
| 2025/04/17 | 100.5 | +0.9 | +0.9 | 67 | 674.55 | 28 | 41.57 | 279.64 | 41.46 | 280.21 | 41.54 | +0.57 | +203.57 | 0 | 0 |
| 2025/04/16 | 99.6 | -1.9 | -1.87 | 74 | 738.68 | 20 | 27.09 | 199.77 | 27.04 | 200.12 | 27.09 | +0.35 | +175 | 0 | 0 |
| 2025/04/15 | 101.5 | +3.8 | +3.89 | 115 | 1,166.52 | 42 | 36.49 | 424.68 | 36.41 | 427.55 | 36.65 | +2.87 | +683.33 | 0 | 0 |
| 2025/04/14 | 97.7 | +3.2 | +3.39 | 111 | 1,088.81 | 27 | 24.37 | 264.31 | 24.28 | 266.59 | 24.48 | +2.28 | +844.44 | 0 | 0 |
| 2025/04/11 | 94.5 | +3.5 | +3.85 | 151 | 1,405.47 | 53 | 35.07 | 487.95 | 34.72 | 492.65 | 35.05 | +4.7 | +886.79 | 0 | 0 |
| 2025/04/10 | 91 | +8.2 | +9.9 | 86 | 783.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 82.8 | -8.1 | -8.91 | 362 | 3,113.81 | 72 | 19.88 | 623.98 | 20.04 | 617.98 | 19.85 | -6 | -833.33 | 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。
