4755
108
TWD+2.00 (1.89%)
2025.05.12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(2025/05/12) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的11.46%。當日現股當沖之總損益為+1,500元、每張平均損益則為+300元。
開盤價
109
收盤價
108
當日範圍
107 - 109
成交張數
44
開盤價(昨)
105.5
收盤價(昨)
106
昨日範圍
105 - 106.5
成交張數(昨)
98
成交金額
474.15萬
成交金額(昨)
1037.45萬
52週範圍
82.8 - 153
發行股數
1億
市值
109億
現股當沖－歷史逐日資訊
開盤價
109
收盤價
108
成交張數
44
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(%) | ||||||
| 2025/05/12 | 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 |
| 2025/04/08 | 90.9 | -8.1 | -8.18 | 435 | 3,932.08 | 81 | 18.61 | 732 | 18.62 | 736.12 | 18.72 | +4.12 | +508.64 | 0 | 0 |
| 2025/04/07 | 99 | -11 | -10 | 39 | 383 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 110 | +0 | +0 | 49 | 540.12 | 9 | 18.38 | 99.2 | 18.37 | 99.15 | 18.36 | -0.05 | -55.56 | 0 | 0 |
| 2025/04/01 | 110 | +4 | +3.77 | 149 | 1,622.78 | 38 | 25.51 | 415.55 | 25.61 | 415.15 | 25.58 | -0.4 | -105.26 | 0 | 0 |
| 2025/03/31 | 106 | -7 | -6.19 | 301 | 3,213.63 | 53 | 17.59 | 563.9 | 17.55 | 568.05 | 17.68 | +4.15 | +783.02 | 0 | 0 |
| 2025/03/28 | 113 | -4.5 | -3.83 | 406 | 4,615.16 | 44 | 10.84 | 501.25 | 10.86 | 502.5 | 10.89 | +1.25 | +284.09 | 0 | 0 |
| 2025/03/27 | 117.5 | -1.5 | -1.26 | 141 | 1,656.9 | 9 | 6.39 | 106.15 | 6.41 | 106 | 6.4 | -0.15 | -166.67 | 0 | 0 |
| 2025/03/26 | 119 | +0 | +0 | 51 | 608.39 | 7 | 13.74 | 83.35 | 13.7 | 83.7 | 13.76 | +0.35 | +500 | 0 | 0 |
| 2025/03/25 | 119 | +0 | +0 | 106 | 1,267.47 | 12 | 11.32 | 143.6 | 11.33 | 143.5 | 11.32 | -0.1 | -83.33 | 0 | 0 |
| 2025/03/24 | 119 | -1 | -0.83 | 91 | 1,088.06 | 19 | 20.91 | 228.15 | 20.97 | 227.85 | 20.94 | -0.3 | -157.89 | 0 | 0 |
| 2025/03/21 | 120 | -1 | -0.83 | 133 | 1,603.15 | 12 | 9.01 | 144.6 | 9.02 | 144.1 | 8.99 | -0.5 | -416.67 | 0 | 0 |
| 2025/03/20 | 121 | +1.5 | +1.26 | 169 | 2,040.85 | 21 | 12.44 | 252.85 | 12.39 | 254.15 | 12.45 | +1.3 | +619.05 | 0 | 0 |
| 2025/03/19 | 119.5 | +1 | +0.84 | 129 | 1,542.02 | 14 | 10.85 | 167 | 10.83 | 167.55 | 10.87 | +0.55 | +392.86 | 0 | 0 |
| 2025/03/18 | 118.5 | +0 | +0 | 103 | 1,222.1 | 17 | 16.5 | 201.9 | 16.52 | 201.75 | 16.51 | -0.15 | -88.24 | 0 | 0 |
| 2025/03/17 | 118.5 | -0.5 | -0.42 | 92 | 1,092.07 | 13 | 14.19 | 155.2 | 14.21 | 155.1 | 14.2 | -0.1 | -76.92 | 0 | 0 |
| 2025/03/14 | 119 | +0 | +0 | 68 | 814.97 | 16 | 23.39 | 190.7 | 23.4 | 190.95 | 23.43 | +0.25 | +156.25 | 0 | 0 |
| 2025/03/13 | 119 | -1 | -0.83 | 133 | 1,611.4 | 49 | 36.76 | 598.9 | 37.17 | 597.9 | 37.1 | -1 | -204.08 | 0 | 0 |
| 2025/03/12 | 120 | +1 | +0.84 | 105 | 1,268.03 | 22 | 20.96 | 264.65 | 20.87 | 266.35 | 21.01 | +1.7 | +772.73 | 0 | 0 |
| 2025/03/11 | 119 | -2 | -1.65 | 157 | 1,848.32 | 45 | 28.75 | 530.25 | 28.69 | 532.35 | 28.8 | +2.1 | +466.67 | 0 | 0 |
| 2025/03/10 | 121 | -2 | -1.63 | 83 | 1,010.34 | 7 | 8.44 | 85.8 | 8.49 | 85.35 | 8.45 | -0.45 | -642.86 | 0 | 0 |
| 2025/03/07 | 123 | -2 | -1.6 | 205 | 2,583.12 | 59 | 28.72 | 740.8 | 28.68 | 739.45 | 28.63 | -1.35 | -228.81 | 0 | 0 |
| 2025/03/06 | 125 | +1 | +0.81 | 283 | 3,546.29 | 69 | 24.4 | 866.2 | 24.43 | 865.85 | 24.42 | -0.35 | -50.72 | 0 | 0 |
| 2025/03/05 | 124 | +3.5 | +2.9 | 245 | 3,030.81 | 46 | 18.79 | 567.1 | 18.71 | 569.15 | 18.78 | +2.05 | +445.65 | 0 | 0 |
| 2025/03/04 | 120.5 | +1 | +0.84 | 189 | 2,238.43 | 88 | 46.59 | 1,040.1 | 46.47 | 1,039.45 | 46.44 | -0.65 | -73.86 | 0 | 0 |
| 2025/03/03 | 119.5 | -1 | -0.83 | 141 | 1,689.86 | 27 | 19.11 | 323.1 | 19.12 | 323.2 | 19.13 | +0.1 | +37.04 | 0 | 0 |
| 2025/02/27 | 120.5 | -2.5 | -2.03 | 294 | 3,555.04 | 36 | 12.24 | 437.75 | 12.31 | 435.95 | 12.26 | -1.8 | -500 | 0 | 0 |
| 2025/02/26 | 123 | -1 | -0.81 | 97 | 1,191.72 | 8 | 8.25 | 98.5 | 8.27 | 98.65 | 8.28 | +0.15 | +187.5 | 0 | 0 |
| 2025/02/25 | 124 | +0.5 | +0.4 | 104 | 1,287.16 | 21 | 20.25 | 260.15 | 20.21 | 259.85 | 20.19 | -0.3 | -142.86 | 0 | 0 |
| 2025/02/24 | 123.5 | -2 | -1.59 | 171 | 2,115.9 | 17 | 9.94 | 210 | 9.92 | 211 | 9.97 | +1 | +588.24 | 0 | 0 |
| 2025/02/21 | 125.5 | -0.5 | -0.4 | 159 | 2,005.99 | 34 | 21.34 | 428.05 | 21.34 | 427.9 | 21.33 | -0.15 | -44.12 | 0 | 0 |
| 2025/02/20 | 126 | +1 | +0.8 | 193 | 2,416.59 | 57 | 29.56 | 713.7 | 29.53 | 713.05 | 29.51 | -0.65 | -114.04 | 0 | 0 |
| 2025/02/19 | 125 | +2.5 | +2.04 | 203 | 2,528.86 | 56 | 27.59 | 697.1 | 27.57 | 698.55 | 27.62 | +1.45 | +258.93 | 0 | 0 |
| 2025/02/18 | 122.5 | -0.5 | -0.41 | 89 | 1,090.45 | 18 | 20.17 | 220.25 | 20.2 | 220.35 | 20.21 | +0.1 | +55.56 | 1 | 1.12 |
| 2025/02/17 | 123 | +1 | +0.82 | 66 | 813.48 | 7 | 10.55 | 85.55 | 10.52 | 85.55 | 10.52 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 122 | +0 | +0 | 58 | 704.41 | 10 | 17.3 | 121.75 | 17.28 | 121.85 | 17.3 | +0.1 | +100 | 0 | 0 |
| 2025/02/13 | 122 | +3 | +2.52 | 102 | 1,241.37 | 15 | 14.7 | 181.8 | 14.65 | 182.6 | 14.71 | +0.8 | +533.33 | 0 | 0 |
| 2025/02/12 | 119 | -1.5 | -1.24 | 138 | 1,658.78 | 16 | 11.56 | 192.45 | 11.6 | 192.25 | 11.59 | -0.2 | -125 | 0 | 0 |
| 2025/02/11 | 120.5 | +0 | +0 | 91 | 1,098 | 23 | 25.2 | 276.6 | 25.19 | 276.85 | 25.21 | +0.25 | +108.7 | 0 | 0 |
| 2025/02/10 | 120.5 | -2 | -1.63 | 92 | 1,113.79 | 15 | 16.26 | 181.25 | 16.27 | 181.4 | 16.29 | +0.15 | +100 | 0 | 0 |
| 2025/02/07 | 122.5 | +0.5 | +0.41 | 46 | 563.93 | 7 | 15.16 | 85.45 | 15.15 | 85.6 | 15.18 | +0.15 | +214.29 | 0 | 0 |
| 2025/02/06 | 122 | -1 | -0.81 | 65 | 786.43 | 12 | 18.57 | 146.05 | 18.57 | 146.3 | 18.6 | +0.25 | +208.33 | 0 | 0 |
| 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 |
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。
