4755
123
TWD+3.00 (2.50%)
2025.02.05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(2025/02/05) 當沖狀況。整體成交張數為17張，佔整體市場成交張數的24.72%。當日現股當沖之總損益為-4,000元、每張平均損益則為-235元。
開盤價
121.5
收盤價
123
當日範圍
121 - 123
成交張數
69
開盤價(昨)
121
收盤價(昨)
120
昨日範圍
119.5 - 121
成交張數(昨)
80
成交金額
841.85萬
成交金額(昨)
961.10萬
52週範圍
112.5 - 162.5
發行股數
1億
市值
124億
現股當沖－歷史逐日資訊
開盤價
121.5
收盤價
123
成交張數
69
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(%) | ||||||
| 2025/02/05 | 123 | +3 | +2.5 | 69 | 839.09 | 17 | 24.72 | 207.6 | 24.74 | 207.2 | 24.69 | -0.4 | -235.29 | 0 | 0 |
| 2025/02/04 | 120 | -1 | -0.83 | 80 | 957.97 | 15 | 18.81 | 180.05 | 18.79 | 180.5 | 18.84 | +0.45 | +300 | 0 | 0 |
| 2025/02/03 | 121 | -2.5 | -2.02 | 96 | 1,156.1 | 22 | 22.84 | 263.7 | 22.81 | 265.3 | 22.95 | +1.6 | +727.27 | 0 | 0 |
| 2025/01/22 | 123.5 | +1.5 | +1.23 | 119 | 1,459.78 | 28 | 23.59 | 343.9 | 23.56 | 344.1 | 23.57 | +0.2 | +71.43 | 0 | 0 |
| 2025/01/21 | 122 | +0 | +0 | 71 | 873.13 | 26 | 36.46 | 319.35 | 36.58 | 318.7 | 36.5 | -0.65 | -250 | 0 | 0 |
| 2025/01/20 | 122 | +1 | +0.83 | 59 | 713.07 | 13 | 22.2 | 158.5 | 22.23 | 158.5 | 22.23 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 121 | -1 | -0.82 | 50 | 607.67 | 8 | 16.04 | 97.45 | 16.04 | 97.45 | 16.04 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 122 | +2 | +1.67 | 122 | 1,490.58 | 25 | 20.47 | 304.6 | 20.44 | 305.15 | 20.47 | +0.55 | +220 | 0 | 0 |
| 2025/01/15 | 120 | -1 | -0.83 | 85 | 1,026.56 | 22 | 25.89 | 266.4 | 25.95 | 266.05 | 25.92 | -0.35 | -159.09 | 0 | 0 |
| 2025/01/14 | 121 | +2 | +1.68 | 149 | 1,799.94 | 40 | 26.84 | 482.9 | 26.83 | 483.9 | 26.88 | +1 | +250 | 0 | 0 |
| 2025/01/13 | 119 | -3 | -2.46 | 420 | 4,950.01 | 133 | 31.65 | 1,556.15 | 31.44 | 1,573.05 | 31.78 | +16.9 | +1,270.68 | 0 | 0 |
| 2025/01/10 | 122 | +0 | +0 | 113 | 1,378 | 7 | 6.21 | 85.7 | 6.22 | 85.9 | 6.23 | +0.2 | +285.71 | 0 | 0 |
| 2025/01/09 | 122 | -2.5 | -2.01 | 160 | 1,980.78 | 27 | 16.86 | 333.7 | 16.85 | 334.3 | 16.88 | +0.6 | +222.22 | 0 | 0 |
| 2025/01/08 | 124.5 | +0 | +0 | 123 | 1,533.7 | 45 | 36.48 | 559.95 | 36.51 | 559.7 | 36.49 | -0.25 | -55.56 | 0 | 0 |
| 2025/01/07 | 124.5 | -7 | -5.32 | 894 | 11,209.8 | 124 | 13.87 | 1,561.45 | 13.93 | 1,561.55 | 13.93 | +0.1 | +8.06 | 0 | 0 |
| 2025/01/06 | 131.5 | +2.5 | +1.94 | 142 | 1,857.76 | 30 | 21.13 | 391.45 | 21.07 | 391.75 | 21.09 | +0.3 | +100 | 0 | 0 |
| 2025/01/03 | 129 | +0 | +0 | 83 | 1,070.01 | 21 | 25.28 | 271.05 | 25.33 | 271.05 | 25.33 | +0 | +0 | 0 | 0 |
| 2025/01/02 | 129 | -0.5 | -0.39 | 93 | 1,205.8 | 16 | 17.19 | 207.1 | 17.18 | 207.5 | 17.21 | +0.4 | +250 | 0 | 0 |
| 2024/12/31 | 129.5 | +0.5 | +0.39 | 89 | 1,143.43 | 27 | 30.31 | 346.9 | 30.34 | 346.8 | 30.33 | -0.1 | -37.04 | 0 | 0 |
| 2024/12/30 | 129 | -1 | -0.77 | 75 | 963.74 | 18 | 24.16 | 232.9 | 24.17 | 232.9 | 24.17 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 130 | -1 | -0.76 | 86 | 1,116.4 | 5 | 5.83 | 65.4 | 5.86 | 65.45 | 5.86 | +0.05 | +100 | 0 | 0 |
| 2024/12/26 | 131 | -2.5 | -1.87 | 138 | 1,822.05 | 30 | 21.8 | 397.25 | 21.8 | 399.1 | 21.9 | +1.85 | +616.67 | 0 | 0 |
| 2024/12/25 | 133.5 | +2.5 | +1.91 | 106 | 1,405.41 | 17 | 16.05 | 225.4 | 16.04 | 225.7 | 16.06 | +0.3 | +176.47 | 0 | 0 |
| 2024/12/24 | 131 | -0.5 | -0.38 | 177 | 2,345.57 | 52 | 29.38 | 687.5 | 29.31 | 691.6 | 29.49 | +4.1 | +788.46 | 0 | 0 |
| 2024/12/23 | 131.5 | +2 | +1.54 | 169 | 2,219.7 | 49 | 29.07 | 644.75 | 29.05 | 645.35 | 29.07 | +0.6 | +122.45 | 0 | 0 |
| 2024/12/20 | 129.5 | -2.5 | -1.89 | 289 | 3,789.17 | 92 | 31.81 | 1,208.7 | 31.9 | 1,206.55 | 31.84 | -2.15 | -233.7 | 0 | 0 |
| 2024/12/19 | 132 | -3.5 | -2.58 | 391 | 5,184.69 | 182 | 46.6 | 2,425.35 | 46.78 | 2,418.7 | 46.65 | -6.65 | -365.38 | 0 | 0 |
| 2024/12/18 | 135.5 | +5 | +3.83 | 529 | 7,089.36 | 225 | 42.52 | 3,004.4 | 42.38 | 3,017.3 | 42.56 | +12.9 | +573.33 | 0 | 0 |
| 2024/12/17 | 130.5 | +3 | +2.35 | 197 | 2,549.47 | 61 | 30.94 | 784.65 | 30.78 | 788.65 | 30.93 | +4 | +655.74 | 1 | 0.51 |
| 2024/12/16 | 127.5 | -5 | -3.77 | 293 | 3,804.12 | 50 | 17.09 | 648.7 | 17.05 | 654.2 | 17.2 | +5.5 | +1,100 | 0 | 0 |
| 2024/12/13 | 132.5 | -3.5 | -2.57 | 340 | 4,518.18 | 101 | 29.73 | 1,346.8 | 29.81 | 1,345.3 | 29.78 | -1.5 | -148.51 | 0 | 0 |
| 2024/12/12 | 136 | -2.5 | -1.81 | 330 | 4,552.69 | 93 | 28.18 | 1,287.95 | 28.29 | 1,279.75 | 28.11 | -8.2 | -881.72 | 0 | 0 |
| 2024/12/11 | 138.5 | +0.5 | +0.36 | 236 | 3,264.04 | 54 | 22.84 | 744.55 | 22.81 | 748.05 | 22.92 | +3.5 | +648.15 | 0 | 0 |
| 2024/12/10 | 138 | -4.5 | -3.16 | 407 | 5,688.68 | 96 | 23.57 | 1,341.45 | 23.58 | 1,342.25 | 23.6 | +0.8 | +83.33 | 0 | 0 |
| 2024/12/09 | 142.5 | +1.5 | +1.06 | 972 | 13,789.58 | 518 | 53.29 | 7,345.7 | 53.27 | 7,348.65 | 53.29 | +2.95 | +56.95 | 0 | 0 |
| 2024/12/06 | 141 | -2.5 | -1.74 | 5,382 | 77,119.85 | 3,170 | 58.9 | 45,362.45 | 58.82 | 45,566.2 | 59.08 | +203.75 | +642.74 | 102 | 1.9 |
| 2024/12/05 | 143.5 | +13 | +9.96 | 1,366 | 19,603.44 | 4 | 0.29 | 57.4 | 0.29 | 57.4 | 0.29 | +0 | +0 | 0 | 0 |
| 2024/12/04 | 130.5 | -0.5 | -0.38 | 251 | 3,296.07 | 68 | 27.11 | 892.7 | 27.08 | 896.8 | 27.21 | +4.1 | +602.94 | 0 | 0 |
| 2024/12/03 | 131 | -1.5 | -1.13 | 532 | 7,052.62 | 160 | 30.06 | 2,122.65 | 30.1 | 2,125.25 | 30.13 | +2.6 | +162.5 | 1 | 0.19 |
| 2024/12/02 | 132.5 | -1.5 | -1.12 | 181 | 2,415.12 | 41 | 22.61 | 544.15 | 22.53 | 547.5 | 22.67 | +3.35 | +817.07 | 0 | 0 |
| 2024/11/29 | 134 | -4 | -2.9 | 376 | 5,063.12 | 4 | 1.06 | 57.4 | 1.13 | 57.4 | 1.13 | +0 | +0 | 0 | 0 |
| 2024/11/28 | 138 | +6 | +4.55 | 1,082 | 14,688.95 | 368 | 34.02 | 4,970.55 | 33.84 | 4,993.5 | 33.99 | +22.95 | +623.64 | 0 | 0 |
| 2024/11/27 | 132 | -2 | -1.49 | 960 | 12,780.97 | 435 | 45.33 | 5,776.6 | 45.2 | 5,803.35 | 45.41 | +26.75 | +614.94 | 0 | 0 |
| 2024/11/26 | 134 | +10.5 | +8.5 | 1,698 | 22,607.69 | 530 | 31.21 | 6,961.2 | 30.79 | 7,050.35 | 31.19 | +89.15 | +1,682.08 | 0 | 0 |
| 2024/11/25 | 123.5 | +1 | +0.82 | 873 | 10,801.33 | 52 | 5.96 | 644.5 | 5.97 | 647.25 | 5.99 | +2.75 | +528.85 | 0 | 0 |
| 2024/11/22 | 122.5 | +1.5 | +1.24 | 131 | 1,609.99 | 12 | 9.16 | 147.4 | 9.16 | 147.45 | 9.16 | +0.05 | +41.67 | 0 | 0 |
| 2024/11/21 | 121 | +0.5 | +0.41 | 111 | 1,338.11 | 32 | 28.93 | 386.3 | 28.87 | 388 | 29 | +1.7 | +531.25 | 0 | 0 |
| 2024/11/20 | 120.5 | -1.5 | -1.23 | 80 | 969.43 | 15 | 18.68 | 181.4 | 18.71 | 181.6 | 18.73 | +0.2 | +133.33 | 0 | 0 |
| 2024/11/19 | 122 | +2.5 | +2.09 | 107 | 1,293.03 | 31 | 28.94 | 374.4 | 28.96 | 375.5 | 29.04 | +1.1 | +354.84 | 0 | 0 |
| 2024/11/18 | 119.5 | -1.5 | -1.24 | 344 | 4,216.08 | 160 | 46.45 | 1,972.2 | 46.78 | 1,960.95 | 46.51 | -11.25 | -703.12 | 0 | 0 |
| 2024/11/15 | 121 | +2 | +1.68 | 106 | 1,281.32 | 16 | 15.11 | 193.3 | 15.09 | 193.8 | 15.13 | +0.5 | +312.5 | 0 | 0 |
| 2024/11/14 | 119 | -2 | -1.65 | 263 | 3,151.24 | 33 | 12.54 | 395.35 | 12.55 | 397 | 12.6 | +1.65 | +500 | 0 | 0 |
| 2024/11/13 | 121 | -2 | -1.63 | 268 | 3,267.05 | 47 | 17.51 | 571.75 | 17.5 | 573.2 | 17.54 | +1.45 | +308.51 | 0 | 0 |
| 2024/11/12 | 123 | -2.5 | -1.99 | 224 | 2,776.16 | 33 | 14.72 | 409.4 | 14.75 | 410.1 | 14.77 | +0.7 | +212.12 | 0 | 0 |
| 2024/11/11 | 125.5 | -1.5 | -1.18 | 184 | 2,319.23 | 37 | 20.05 | 464.75 | 20.04 | 466.5 | 20.11 | +1.75 | +472.97 | 0 | 0 |
| 2024/11/08 | 127 | +0.5 | +0.4 | 141 | 1,802.23 | 11 | 7.79 | 140.55 | 7.8 | 140.35 | 7.79 | -0.2 | -181.82 | 0 | 0 |
| 2024/11/07 | 126.5 | -0.5 | -0.39 | 234 | 2,967.05 | 61 | 26.08 | 773.6 | 26.07 | 774.75 | 26.11 | +1.15 | +188.52 | 0 | 0 |
| 2024/11/06 | 127 | +0.5 | +0.4 | 94 | 1,196.21 | 26 | 27.71 | 331.75 | 27.73 | 332.65 | 27.81 | +0.9 | +346.15 | 0 | 0 |
| 2024/11/05 | 126.5 | -1.5 | -1.17 | 100 | 1,265.62 | 24 | 24.1 | 304.8 | 24.08 | 305.7 | 24.15 | +0.9 | +375 | 0 | 0 |
| 2024/11/04 | 128 | -1.5 | -1.16 | 121 | 1,565.1 | 34 | 28.07 | 440.3 | 28.13 | 438.85 | 28.04 | -1.45 | -426.47 | 0 | 0 |
| 2024/11/01 | 129.5 | +2 | +1.57 | 132 | 1,684.07 | 30 | 22.75 | 381.45 | 22.65 | 382.25 | 22.7 | +0.8 | +266.67 | 0 | 0 |
| 2024/10/30 | 127.5 | +0.5 | +0.39 | 143 | 1,818.6 | 21 | 14.71 | 267.95 | 14.73 | 268.15 | 14.74 | +0.2 | +95.24 | 0 | 0 |
| 2024/10/29 | 127 | -2 | -1.55 | 232 | 2,937.22 | 52 | 22.45 | 661.5 | 22.52 | 660.35 | 22.48 | -1.15 | -221.15 | 0 | 0 |
| 2024/10/28 | 129 | -4 | -3.01 | 420 | 5,494.09 | 176 | 41.95 | 2,295.15 | 41.77 | 2,334.75 | 42.5 | +39.6 | +2,250 | 0 | 0 |
| 2024/10/25 | 133 | +0.5 | +0.38 | 241 | 3,218.69 | 62 | 25.69 | 827.1 | 25.7 | 827.5 | 25.71 | +0.4 | +64.52 | 1 | 0.41 |
| 2024/10/24 | 132.5 | -4.5 | -3.28 | 1,044 | 14,019.95 | 384 | 36.77 | 5,160.55 | 36.81 | 5,161.95 | 36.82 | +1.4 | +36.46 | 3 | 0.29 |
| 2024/10/23 | 137 | +11.5 | +9.16 | 1,919 | 25,751.94 | 735 | 38.31 | 9,774.65 | 37.96 | 9,905.7 | 38.47 | +131.05 | +1,782.99 | 3 | 0.16 |
| 2024/10/22 | 125.5 | -1 | -0.79 | 103 | 1,288.84 | 30 | 29.17 | 376.3 | 29.2 | 376.55 | 29.22 | +0.25 | +83.33 | 0 | 0 |
| 2024/10/21 | 126.5 | +0.5 | +0.4 | 125 | 1,584.14 | 33 | 26.43 | 418 | 26.39 | 418.95 | 26.45 | +0.95 | +287.88 | 0 | 0 |
| 2024/10/18 | 126 | +0.5 | +0.4 | 287 | 3,660.34 | 115 | 40.08 | 1,472.25 | 40.22 | 1,465.45 | 40.04 | -6.8 | -591.3 | 0 | 0 |
| 2024/10/17 | 125.5 | +1.5 | +1.21 | 118 | 1,489.25 | 33 | 27.87 | 413.35 | 27.76 | 416 | 27.93 | +2.65 | +803.03 | 0 | 0 |
| 2024/10/16 | 124 | -0.5 | -0.4 | 105 | 1,303.41 | 24 | 22.88 | 298.1 | 22.87 | 298.2 | 22.88 | +0.1 | +41.67 | 0 | 0 |
| 2024/10/15 | 124.5 | +0 | +0 | 89 | 1,110.84 | 5 | 5.64 | 62.75 | 5.65 | 62.65 | 5.64 | -0.1 | -200 | 0 | 0 |
| 2024/10/14 | 124.5 | -1 | -0.8 | 152 | 1,893.85 | 29 | 19.1 | 361 | 19.06 | 362.25 | 19.13 | +1.25 | +431.03 | 0 | 0 |
| 2024/10/11 | 125.5 | -2 | -1.57 | 238 | 3,011.48 | 52 | 21.81 | 658.6 | 21.87 | 658.8 | 21.88 | +0.2 | +38.46 | 0 | 0 |
| 2024/10/09 | 127.5 | +0 | +0 | 195 | 2,486.88 | 36 | 18.48 | 459.7 | 18.49 | 460.4 | 18.51 | +0.7 | +194.44 | 0 | 0 |
| 2024/10/08 | 127.5 | -8.5 | -6.25 | 696 | 8,934.03 | 121 | 17.39 | 1,554.4 | 17.4 | 1,559.8 | 17.46 | +5.4 | +446.28 | 0 | 0 |
| 2024/10/07 | 136 | +1 | +0.74 | 4,787 | 65,095.95 | 20 | 0.42 | 271.55 | 0.42 | 271.7 | 0.42 | +0.15 | +75 | 1 | 0.02 |
| 2024/10/04 | 135 | -1.5 | -1.1 | 197 | 2,666.58 | 41 | 20.79 | 553.8 | 20.77 | 556.15 | 20.86 | +2.35 | +573.17 | 0 | 0 |
| 2024/10/01 | 136.5 | -0.5 | -0.36 | 327 | 4,440.83 | 76 | 23.27 | 1,029.95 | 23.19 | 1,040.85 | 23.44 | +10.9 | +1,434.21 | 0 | 0 |
| 2024/09/30 | 137 | -2.5 | -1.79 | 190 | 2,624.25 | 74 | 38.94 | 1,022.65 | 38.97 | 1,022.3 | 38.96 | -0.35 | -47.3 | 0 | 0 |
| 2024/09/27 | 139.5 | +2.5 | +1.82 | 311 | 4,337.53 | 116 | 37.36 | 1,619.75 | 37.34 | 1,621.1 | 37.37 | +1.35 | +116.38 | 4 | 1.29 |
| 2024/09/26 | 137 | -3.5 | -2.49 | 419 | 5,802.48 | 134 | 31.96 | 1,853.9 | 31.95 | 1,856.85 | 32 | +2.95 | +220.15 | 0 | 0 |
| 2024/09/25 | 140.5 | -1 | -0.71 | 379 | 5,338.72 | 94 | 24.83 | 1,325.75 | 24.83 | 1,328.1 | 24.88 | +2.35 | +250 | 0 | 0 |
| 2024/09/24 | 141.5 | -1.5 | -1.05 | 714 | 10,058.96 | 270 | 37.84 | 3,805.7 | 37.83 | 3,815.2 | 37.93 | +9.5 | +351.85 | 0 | 0 |
| 2024/09/23 | 143 | +1.5 | +1.06 | 864 | 12,224.58 | 405 | 46.85 | 5,711.5 | 46.72 | 5,737.5 | 46.93 | +26 | +641.98 | 0 | 0 |
| 2024/09/20 | 141.5 | +2 | +1.43 | 1,868 | 26,527.78 | 1,144 | 61.25 | 16,240.1 | 61.22 | 16,272.9 | 61.34 | +32.8 | +286.71 | 1 | 0.05 |
| 2024/09/19 | 139.5 | +4 | +2.95 | 1,451 | 20,036.2 | 688 | 47.4 | 9,470.9 | 47.27 | 9,476.55 | 47.3 | +5.65 | +82.12 | 2 | 0.14 |
| 2024/09/18 | 135.5 | +3 | +2.26 | 2,096 | 28,479.38 | 1,592 | 75.94 | 21,627.45 | 75.94 | 21,623.55 | 75.93 | -3.9 | -24.5 | 2 | 0.1 |
| 2024/09/16 | 132.5 | +3.5 | +2.71 | 1,426 | 19,217.58 | 800 | 56.09 | 10,749.55 | 55.94 | 10,795.8 | 56.18 | +46.25 | +578.12 | 1 | 0.07 |
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。
