8076
32.1
TWD+0.40 (1.26%)
2024.11.21收盤
伍豐－現股當沖
伍豐最新現股當沖狀況
整理伍豐最新(2024/11/21) 當沖狀況。整體成交張數為61張，佔整體市場成交張數的12.71%。當日現股當沖之總損益為+4,200元、每張平均損益則為+69元。
開盤價
31.8
收盤價
32.1
當日範圍
31.5 - 32.1
成交張數
480
開盤價(昨)
32.6
收盤價(昨)
31.7
昨日範圍
31.7 - 32.65
成交張數(昨)
653
成交金額
1530.16萬
成交金額(昨)
2086.97萬
52週範圍
27.8 - 37.5
發行股數
3億
市值
97億
現股當沖－歷史逐日資訊
開盤價
31.8
收盤價
32.1
成交張數
480
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 | 32.1 | +0.4 | +1.26 | 480 | 1,530.15 | 61 | 12.71 | 193.93 | 12.67 | 194.34 | 12.7 | +0.42 | +68.85 | 0 | 0 |
| 11/20 | 31.7 | -0.55 | -1.71 | 653 | 2,086.97 | 129 | 19.75 | 414.56 | 19.86 | 413.9 | 19.83 | -0.66 | -50.78 | 0 | 0 |
| 11/19 | 32.25 | +0.2 | +0.62 | 356 | 1,146.77 | 73 | 20.51 | 235.29 | 20.52 | 235.31 | 20.52 | +0.01 | +2.05 | 0 | 0 |
| 11/18 | 32.05 | -0.7 | -2.14 | 576 | 1,853.21 | 98 | 17.01 | 315.33 | 17.02 | 316.18 | 17.06 | +0.84 | +86.22 | 0 | 0 |
| 11/15 | 32.75 | +0.45 | +1.39 | 1,156 | 3,801.24 | 318 | 27.51 | 1,045.15 | 27.5 | 1,047.07 | 27.55 | +1.92 | +60.22 | 1 | 0.09 |
| 11/14 | 32.3 | +0.2 | +0.62 | 714 | 2,303.17 | 158 | 22.13 | 508.38 | 22.07 | 509.62 | 22.13 | +1.24 | +78.16 | 0 | 0 |
| 11/13 | 32.1 | +0.85 | +2.72 | 839 | 2,695.8 | 153 | 18.24 | 489.45 | 18.16 | 491.46 | 18.23 | +2.01 | +131.37 | 0 | 0 |
| 11/12 | 31.25 | -1.15 | -3.55 | 1,180 | 3,719.53 | 169 | 14.32 | 531.9 | 14.3 | 534.82 | 14.38 | +2.92 | +172.78 | 1 | 0.08 |
| 11/11 | 32.4 | +0.2 | +0.62 | 751 | 2,404.41 | 142 | 18.91 | 454.21 | 18.89 | 455.46 | 18.94 | +1.25 | +88.03 | 1 | 0.13 |
| 11/08 | 32.2 | -0.65 | -1.98 | 1,020 | 3,302.91 | 156 | 15.29 | 507.27 | 15.36 | 506.08 | 15.32 | -1.19 | -76.28 | 0 | 0 |
| 11/07 | 32.85 | +0.75 | +2.34 | 828 | 2,704.32 | 115 | 13.89 | 375 | 13.87 | 376.06 | 13.91 | +1.06 | +92.17 | 0 | 0 |
| 11/06 | 32.1 | -0.25 | -0.77 | 522 | 1,687.38 | 84 | 16.09 | 271.66 | 16.1 | 271.84 | 16.11 | +0.18 | +21.43 | 0 | 0 |
| 11/05 | 32.35 | +0.2 | +0.62 | 697 | 2,268.89 | 201 | 28.84 | 654.17 | 28.83 | 654.21 | 28.83 | +0.03 | +1.49 | 0 | 0 |
| 11/04 | 32.15 | -0.25 | -0.77 | 804 | 2,585.19 | 90 | 11.19 | 289.39 | 11.19 | 289.91 | 11.21 | +0.52 | +57.22 | 3 | 0.37 |
| 11/01 | 32.4 | +0.4 | +1.25 | 716 | 2,305.55 | 103 | 14.39 | 330.61 | 14.34 | 330.19 | 14.32 | -0.42 | -40.78 | 0 | 0 |
| 10/30 | 32 | +0.1 | +0.31 | 740 | 2,375.39 | 152 | 20.54 | 487.52 | 20.52 | 488.16 | 20.55 | +0.64 | +42.11 | 1 | 0.14 |
| 10/29 | 31.9 | -0.4 | -1.24 | 1,008 | 3,231.76 | 141 | 13.99 | 452.72 | 14.01 | 452.63 | 14.01 | -0.09 | -6.03 | 0 | 0 |
| 10/28 | 32.3 | -0.8 | -2.42 | 1,592 | 5,175.16 | 268 | 16.83 | 871.66 | 16.84 | 875.11 | 16.91 | +3.45 | +128.73 | 4 | 0.25 |
| 10/25 | 33.1 | +0.15 | +0.46 | 1,102 | 3,631.66 | 211 | 19.15 | 695.04 | 19.14 | 696.2 | 19.17 | +1.16 | +54.98 | 0 | 0 |
| 10/24 | 32.95 | -0.55 | -1.64 | 1,190 | 3,951.55 | 195 | 16.39 | 649.44 | 16.44 | 647.4 | 16.38 | -2.04 | -104.36 | 1 | 0.08 |
| 10/23 | 33.5 | +0.2 | +0.6 | 1,309 | 4,399.19 | 206 | 15.74 | 692.32 | 15.74 | 693.47 | 15.76 | +1.15 | +55.58 | 0 | 0 |
| 10/22 | 33.3 | -0.15 | -0.45 | 591 | 1,965.97 | 76 | 12.86 | 252.99 | 12.87 | 253 | 12.87 | +0.01 | +0.66 | 0 | 0 |
| 10/21 | 33.45 | +0.4 | +1.21 | 838 | 2,790.91 | 132 | 15.75 | 439.31 | 15.74 | 440.27 | 15.78 | +0.96 | +72.73 | 0 | 0 |
| 10/18 | 33.05 | -0.25 | -0.75 | 1,177 | 3,912.39 | 176 | 14.95 | 585.42 | 14.96 | 586.39 | 14.99 | +0.97 | +55.11 | 0 | 0 |
| 10/17 | 33.3 | +0.1 | +0.3 | 1,321 | 4,429.97 | 329 | 24.91 | 1,103.86 | 24.92 | 1,107.14 | 24.99 | +3.29 | +100 | 0 | 0 |
| 10/16 | 33.2 | -0.45 | -1.34 | 1,282 | 4,267.8 | 297 | 23.17 | 988.3 | 23.16 | 991.41 | 23.23 | +3.12 | +104.88 | 0 | 0 |
| 10/15 | 33.65 | +0.05 | +0.15 | 1,623 | 5,521.89 | 601 | 37.03 | 2,042.68 | 36.99 | 2,048.22 | 37.09 | +5.54 | +92.1 | 2 | 0.12 |
| 10/14 | 33.6 | +0.55 | +1.66 | 1,501 | 5,034.26 | 441 | 29.38 | 1,475.33 | 29.31 | 1,483.21 | 29.46 | +7.88 | +178.8 | 2 | 0.13 |
| 10/11 | 33.05 | -1.05 | -3.08 | 3,178 | 10,603.8 | 728 | 22.91 | 2,423.75 | 22.86 | 2,435.61 | 22.97 | +11.87 | +162.98 | 2 | 0.06 |
| 10/09 | 34.1 | -1.8 | -5.01 | 4,771 | 16,735.48 | 1,428 | 29.93 | 5,056.2 | 30.21 | 5,052.2 | 30.19 | -4 | -28.01 | 2 | 0.04 |
| 10/08 | 35.9 | +0.6 | +1.7 | 3,688 | 13,257.5 | 1,586 | 43 | 5,706.94 | 43.05 | 5,706.06 | 43.04 | -0.88 | -5.55 | 1 | 0.03 |
| 10/07 | 35.3 | -0.05 | -0.14 | 1,588 | 5,630.49 | 308 | 19.4 | 1,090.03 | 19.36 | 1,093.17 | 19.42 | +3.15 | +102.27 | 0 | 0 |
| 10/04 | 35.35 | -0.55 | -1.53 | 2,272 | 8,031.13 | 715 | 31.47 | 2,528.47 | 31.48 | 2,532.64 | 31.54 | +4.17 | +58.32 | 2 | 0.09 |
| 10/01 | 35.9 | -0.15 | -0.42 | 2,286 | 8,239 | 829 | 36.26 | 2,990.11 | 36.29 | 2,991.34 | 36.31 | +1.23 | +14.84 | 2 | 0.09 |
| 09/30 | 36.05 | -0.4 | -1.1 | 3,222 | 11,696.98 | 1,444 | 44.82 | 5,243.31 | 44.83 | 5,250.65 | 44.89 | +7.34 | +50.87 | 0 | 0 |
| 09/27 | 36.45 | -0.25 | -0.68 | 6,031 | 21,907.67 | 2,001 | 33.18 | 7,275.54 | 33.21 | 7,297.06 | 33.31 | +21.52 | +107.55 | 2 | 0.03 |
| 09/26 | 36.7 | -0.8 | -2.13 | 9,796 | 36,529.45 | 4,142 | 42.28 | 15,448.23 | 42.29 | 15,469.07 | 42.35 | +20.84 | +50.31 | 19 | 0.19 |
| 09/25 | 37.5 | +1.65 | +4.6 | 16,859 | 62,920.08 | 6,958 | 41.27 | 25,809.98 | 41.02 | 26,029.9 | 41.37 | +219.93 | +316.08 | 8 | 0.05 |
| 09/24 | 35.85 | +0.6 | +1.7 | 5,109 | 18,405.26 | 2,403 | 47.03 | 8,658.72 | 47.04 | 8,641.73 | 46.95 | -16.99 | -70.7 | 2 | 0.04 |
| 09/23 | 35.25 | +0.35 | +1 | 1,530 | 5,388.06 | 422 | 27.58 | 1,485.36 | 27.57 | 1,486.32 | 27.59 | +0.96 | +22.87 | 0 | 0 |
| 09/20 | 34.9 | -0.55 | -1.55 | 2,953 | 10,452.56 | 623 | 21.1 | 2,202.57 | 21.07 | 2,207.64 | 21.12 | +5.07 | +81.3 | 0 | 0 |
| 09/19 | 35.45 | +0.75 | +2.16 | 1,737 | 6,105.59 | 465 | 26.77 | 1,630.11 | 26.7 | 1,629.79 | 26.69 | -0.32 | -6.88 | 0 | 0 |
| 09/18 | 34.7 | -0.5 | -1.42 | 2,860 | 10,049.75 | 1,134 | 39.65 | 3,985.91 | 39.66 | 3,985.57 | 39.66 | -0.34 | -3 | 0 | 0 |
| 09/16 | 35.2 | +1.1 | +3.23 | 5,447 | 19,076.58 | 2,144 | 39.36 | 7,469.44 | 39.16 | 7,519.8 | 39.42 | +50.35 | +234.84 | 1 | 0.02 |
| 09/13 | 34.1 | +1.1 | +3.33 | 3,758 | 12,839.66 | 1,116 | 29.7 | 3,797.86 | 29.58 | 3,820.41 | 29.75 | +22.56 | +202.15 | 1 | 0.03 |
| 09/12 | 33 | +0.55 | +1.69 | 2,847 | 9,382.69 | 1,014 | 35.62 | 3,339.78 | 35.6 | 3,344.02 | 35.64 | +4.25 | +41.86 | 6 | 0.21 |
| 09/11 | 32.45 | -3 | -8.46 | 10,520 | 35,124.47 | 3,148 | 29.92 | 10,528.86 | 29.98 | 10,477.94 | 29.83 | -50.92 | -161.77 | 5 | 0.05 |
| 09/10 | 35.45 | -1.55 | -4.19 | 7,993 | 28,937.09 | 2,967 | 37.12 | 10,734.58 | 37.1 | 10,759.4 | 37.18 | +24.82 | +83.64 | 30 | 0.38 |
| 09/09 | 37 | +0.2 | +0.54 | 13,539 | 50,148.58 | 6,389 | 47.19 | 23,640.76 | 47.14 | 23,666.47 | 47.19 | +25.7 | +40.23 | 8 | 0.06 |
| 09/06 | 36.8 | +1.65 | +4.69 | 7,840 | 28,580.38 | 2,481 | 31.65 | 8,970.64 | 31.39 | 9,062.07 | 31.71 | +91.43 | +368.52 | 6 | 0.08 |
| 09/05 | 35.15 | -0.4 | -1.13 | 4,944 | 17,598.12 | 2,100 | 42.48 | 7,468.16 | 42.44 | 7,494.57 | 42.59 | +26.41 | +125.79 | 2 | 0.04 |
| 09/04 | 35.55 | -1.05 | -2.87 | 5,855 | 20,766.77 | 2,437 | 41.62 | 8,604.76 | 41.44 | 8,667.82 | 41.74 | +63.06 | +258.76 | 24 | 0.41 |
| 09/03 | 36.6 | +1.1 | +3.1 | 15,349 | 55,996.04 | 7,296 | 47.53 | 26,533.42 | 47.38 | 26,657.51 | 47.61 | +124.08 | +170.07 | 25 | 0.16 |
| 09/02 | 35.5 | +1.95 | +5.81 | 7,223 | 25,562.76 | 2,249 | 31.14 | 7,920.19 | 30.98 | 7,973.16 | 31.19 | +52.97 | +235.53 | 8 | 0.11 |
| 08/30 | 33.55 | -0.45 | -1.32 | 1,620 | 5,477.66 | 188 | 11.6 | 638.96 | 11.66 | 635.77 | 11.61 | -3.18 | -169.15 | 1 | 0.06 |
| 08/29 | 34 | -0.25 | -0.73 | 2,017 | 6,910.52 | 285 | 14.13 | 978.77 | 14.16 | 973.95 | 14.09 | -4.82 | -169.12 | 1 | 0.05 |
| 08/28 | 35.05 | +0.75 | +2.19 | 3,463 | 12,106.63 | 564 | 16.29 | 1,966.02 | 16.24 | 1,980.97 | 16.36 | +14.96 | +265.25 | 0 | 0 |
| 08/27 | 34.3 | +0.3 | +0.88 | 1,347 | 4,632.45 | 166 | 12.32 | 572.16 | 12.35 | 570.2 | 12.31 | -1.97 | -118.37 | 0 | 0 |
| 08/26 | 34 | -0.1 | -0.29 | 1,483 | 5,091.87 | 257 | 17.33 | 884.15 | 17.36 | 881.49 | 17.31 | -2.67 | -103.7 | 0 | 0 |
| 08/23 | 34.1 | +0.2 | +0.59 | 1,314 | 4,430.12 | 423 | 32.19 | 1,424.8 | 32.16 | 1,426.17 | 32.19 | +1.38 | +32.51 | 0 | 0 |
| 08/22 | 33.9 | -0.25 | -0.73 | 1,323 | 4,491.01 | 187 | 14.13 | 634.1 | 14.12 | 635.55 | 14.15 | +1.46 | +77.81 | 0 | 0 |
| 08/21 | 34.15 | -0.2 | -0.58 | 1,478 | 5,082.65 | 291 | 19.69 | 1,001.34 | 19.7 | 1,002.65 | 19.73 | +1.32 | +45.36 | 1 | 0.07 |
| 08/20 | 34.35 | +0.15 | +0.44 | 2,624 | 9,079.48 | 824 | 31.4 | 2,850.89 | 31.4 | 2,850.39 | 31.39 | -0.51 | -6.13 | 1 | 0.04 |
| 08/19 | 34.2 | +0.35 | +1.03 | 1,458 | 4,978.99 | 266 | 18.24 | 907.83 | 18.23 | 907.12 | 18.22 | -0.7 | -26.5 | 0 | 0 |
| 08/16 | 33.85 | -0.35 | -1.02 | 1,990 | 6,803.8 | 420 | 21.11 | 1,436.84 | 21.12 | 1,438.63 | 21.14 | +1.79 | +42.74 | 0 | 0 |
| 08/15 | 34.2 | +0.2 | +0.59 | 2,459 | 8,448.81 | 1,039 | 42.25 | 3,570.92 | 42.27 | 3,569.64 | 42.25 | -1.28 | -12.37 | 0 | 0 |
| 08/14 | 34 | +1.4 | +4.29 | 6,728 | 22,915.96 | 2,768 | 41.14 | 9,416.78 | 41.09 | 9,427.26 | 41.14 | +10.47 | +37.84 | 12 | 0.18 |
| 08/13 | 32.6 | +0.95 | +3 | 2,160 | 6,941.34 | 644 | 29.81 | 2,050.25 | 29.54 | 2,067.57 | 29.79 | +17.32 | +268.87 | 0 | 0 |
| 08/12 | 31.65 | +0.2 | +0.64 | 1,207 | 3,820.05 | 309 | 25.6 | 978.03 | 25.6 | 978.64 | 25.62 | +0.61 | +19.74 | 1 | 0.08 |
| 08/09 | 31.45 | +0.4 | +1.29 | 1,382 | 4,390.67 | 330 | 23.88 | 1,047.23 | 23.85 | 1,047.76 | 23.86 | +0.53 | +16.06 | 0 | 0 |
| 08/08 | 31.05 | -0.75 | -2.36 | 1,802 | 5,613.03 | 547 | 30.36 | 1,702.91 | 30.34 | 1,705.99 | 30.39 | +3.08 | +56.22 | 0 | 0 |
| 08/07 | 31.8 | +2.1 | +7.07 | 5,162 | 16,241.59 | 2,577 | 49.92 | 8,047.14 | 49.55 | 8,187.66 | 50.41 | +140.53 | +545.32 | 4 | 0.08 |
| 08/06 | 29.7 | -0.3 | -1 | 3,368 | 9,736.81 | 1,421 | 42.19 | 4,101.62 | 42.12 | 4,145.81 | 42.58 | +44.19 | +310.98 | 0 | 0 |
| 08/05 | 30 | -3.3 | -9.91 | 3,592 | 10,914.44 | 610 | 16.98 | 1,857.55 | 17.02 | 1,867.77 | 17.11 | +10.21 | +167.46 | 0 | 0 |
| 08/02 | 33.3 | -1 | -2.92 | 1,184 | 3,972.42 | 215 | 18.16 | 721.76 | 18.17 | 723.93 | 18.22 | +2.17 | +100.7 | 0 | 0 |
| 08/01 | 34.3 | +0.75 | +2.24 | 1,551 | 5,301.69 | 393 | 25.34 | 1,342.36 | 25.32 | 1,343.25 | 25.34 | +0.89 | +22.65 | 1 | 0.06 |
| 07/31 | 33.55 | -0.1 | -0.3 | 1,329 | 4,479.93 | 551 | 41.46 | 1,858.22 | 41.48 | 1,860.22 | 41.52 | +2 | +36.3 | 3 | 0.23 |
| 07/30 | 33.65 | +0.85 | +2.59 | 1,586 | 5,241.55 | 488 | 30.77 | 1,604.8 | 30.62 | 1,616.68 | 30.84 | +11.89 | +243.65 | 1 | 0.06 |
| 07/29 | 32.8 | -1.3 | -3.81 | 2,640 | 8,813.14 | 900 | 34.09 | 3,010.68 | 34.16 | 3,033.13 | 34.42 | +22.45 | +249.39 | 2 | 0.08 |
| 07/26 | 34.1 | -0.2 | -0.58 | 2,494 | 8,321.14 | 940 | 37.69 | 3,128.82 | 37.6 | 3,144.78 | 37.79 | +15.95 | +169.68 | 11 | 0.44 |
| 07/23 | 34.3 | -1.7 | -4.72 | 8,330 | 29,102.88 | 3,483 | 41.81 | 12,194.27 | 41.9 | 12,220 | 41.99 | +25.73 | +73.89 | 2 | 0.02 |
| 07/22 | 36 | +0.5 | +1.41 | 10,596 | 38,799.74 | 5,609 | 52.94 | 20,524.78 | 52.9 | 20,511.35 | 52.86 | -13.43 | -23.94 | 17 | 0.16 |
| 07/19 | 35.5 | -0.45 | -1.25 | 17,442 | 64,504.17 | 10,597 | 60.76 | 39,222.77 | 60.81 | 39,121.68 | 60.65 | -101.09 | -95.4 | 39 | 0.22 |
| 07/18 | 35.95 | -0.35 | -0.96 | 2,610 | 9,398.34 | 895 | 34.29 | 3,223.65 | 34.3 | 3,225.3 | 34.32 | +1.65 | +18.38 | 0 | 0 |
| 07/17 | 36.3 | +0.75 | +2.11 | 4,679 | 17,078.4 | 1,842 | 39.37 | 6,712.14 | 39.3 | 6,729.44 | 39.4 | +17.3 | +93.89 | 0 | 0 |
| 07/16 | 35.55 | -1.1 | -3 | 4,948 | 17,785.92 | 974 | 19.68 | 3,515.22 | 19.76 | 3,507.57 | 19.72 | -7.64 | -78.44 | 6 | 0.12 |
| 07/15 | 36.65 | +0.2 | +0.55 | 5,572 | 20,506.9 | 2,191 | 39.32 | 8,054.16 | 39.28 | 8,067.55 | 39.34 | +13.38 | +61.09 | 12 | 0.22 |
| 07/12 | 36.45 | +0.25 | +0.69 | 3,872 | 14,146.97 | 1,012 | 26.14 | 3,686.66 | 26.06 | 3,689.22 | 26.08 | +2.56 | +25.3 | 1 | 0.03 |
| 07/11 | 36.2 | +0.25 | +0.7 | 3,031 | 11,019.65 | 1,039 | 34.28 | 3,780.16 | 34.3 | 3,770.89 | 34.22 | -9.27 | -89.22 | 2 | 0.07 |
| 07/10 | 35.95 | -0.15 | -0.42 | 3,196 | 11,543.36 | 897 | 28.07 | 3,238.51 | 28.06 | 3,242.66 | 28.09 | +4.15 | +46.27 | 3 | 0.09 |
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。
