8076
29.2
TWD+0.15 (0.52%)
2025.04.02收盤
伍豐－現股當沖
伍豐最新現股當沖狀況
整理伍豐最新(2025/04/02) 當沖狀況。整體成交張數為83張，佔整體市場成交張數的23.92%。當日現股當沖之總損益為+1,750元、每張平均損益則為+21元。
開盤價
29
收盤價
29.2
當日範圍
28.65 - 29.2
成交張數
347
開盤價(昨)
28.7
收盤價(昨)
29.05
昨日範圍
28.55 - 29.2
成交張數(昨)
486
成交金額
1006.82萬
成交金額(昨)
1406.97萬
52週範圍
27.8 - 37.5
發行股數
3億
市值
88億
現股當沖－歷史逐日資訊
開盤價
29
收盤價
29.2
成交張數
347
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(%) | ||||||
| 2025/04/02 | 29.2 | +0.15 | +0.52 | 347 | 1,006.82 | 83 | 23.92 | 240.37 | 23.87 | 240.54 | 23.89 | +0.17 | +21.08 | 2 | 0.58 |
| 2025/04/01 | 29.05 | +0.65 | +2.29 | 486 | 1,406.73 | 107 | 22.02 | 309.09 | 21.97 | 308.95 | 21.96 | -0.14 | -12.62 | 1 | 0.21 |
| 2025/03/31 | 28.4 | -1.15 | -3.89 | 1,233 | 3,532.42 | 201 | 16.3 | 577.49 | 16.35 | 576.97 | 16.33 | -0.52 | -25.87 | 0 | 0 |
| 2025/03/28 | 29.55 | -0.6 | -1.99 | 1,029 | 3,043.08 | 89 | 8.65 | 262.65 | 8.63 | 264.71 | 8.7 | +2.06 | +231.46 | 0 | 0 |
| 2025/03/27 | 30.15 | -0.15 | -0.5 | 312 | 942.54 | 56 | 17.92 | 168.94 | 17.92 | 169.06 | 17.94 | +0.12 | +21.43 | 0 | 0 |
| 2025/03/26 | 30.3 | +0 | +0 | 460 | 1,400.78 | 145 | 31.55 | 441.99 | 31.55 | 442.58 | 31.6 | +0.59 | +41.03 | 0 | 0 |
| 2025/03/25 | 30.3 | +0.15 | +0.5 | 713 | 2,159.95 | 127 | 17.81 | 384.36 | 17.79 | 385.09 | 17.83 | +0.73 | +57.87 | 0 | 0 |
| 2025/03/24 | 30.15 | -0.65 | -2.11 | 828 | 2,532.29 | 96 | 11.59 | 294.14 | 11.62 | 293.66 | 11.6 | -0.48 | -50 | 3 | 0.36 |
| 2025/03/21 | 30.8 | +0.05 | +0.16 | 343 | 1,053.96 | 48 | 14 | 147.58 | 14 | 147.64 | 14.01 | +0.06 | +12.5 | 0 | 0 |
| 2025/03/20 | 30.75 | +0.2 | +0.65 | 347 | 1,064.84 | 45 | 12.97 | 137.76 | 12.94 | 137.91 | 12.95 | +0.15 | +33.33 | 0 | 0 |
| 2025/03/19 | 30.55 | -0.05 | -0.16 | 497 | 1,521.21 | 59 | 11.88 | 180.96 | 11.9 | 181 | 11.9 | +0.04 | +6.78 | 0 | 0 |
| 2025/03/18 | 30.6 | +0.1 | +0.33 | 362 | 1,110.5 | 51 | 14.08 | 156.36 | 14.08 | 156.44 | 14.09 | +0.08 | +15.69 | 0 | 0 |
| 2025/03/17 | 30.5 | -0.1 | -0.33 | 664 | 2,029.15 | 59 | 8.88 | 179.5 | 8.85 | 180.12 | 8.88 | +0.62 | +105.08 | 0 | 0 |
| 2025/03/14 | 30.6 | -0.8 | -2.55 | 2,144 | 6,509.57 | 372 | 17.35 | 1,129.6 | 17.35 | 1,132.62 | 17.4 | +3.02 | +81.18 | 5 | 0.23 |
| 2025/03/13 | 31.4 | -0.25 | -0.79 | 673 | 2,133.24 | 113 | 16.8 | 358.98 | 16.83 | 359.94 | 16.87 | +0.96 | +85.4 | 0 | 0 |
| 2025/03/12 | 31.65 | +0.15 | +0.48 | 480 | 1,525.88 | 131 | 27.31 | 417.11 | 27.34 | 416.75 | 27.31 | -0.36 | -27.48 | 0 | 0 |
| 2025/03/11 | 31.5 | -0.7 | -2.17 | 1,064 | 3,321 | 317 | 29.8 | 989.18 | 29.79 | 992.7 | 29.89 | +3.52 | +110.88 | 1 | 0.09 |
| 2025/03/10 | 32.2 | -0.4 | -1.23 | 433 | 1,399.43 | 90 | 20.77 | 290.77 | 20.78 | 291.46 | 20.83 | +0.69 | +77.22 | 0 | 0 |
| 2025/03/07 | 32.6 | +0.45 | +1.4 | 782 | 2,545.14 | 158 | 20.2 | 512.16 | 20.12 | 514.52 | 20.22 | +2.37 | +149.68 | 1 | 0.13 |
| 2025/03/06 | 32.15 | -0.45 | -1.38 | 734 | 2,379.98 | 115 | 15.67 | 374.27 | 15.73 | 373.83 | 15.71 | -0.44 | -38.26 | 0 | 0 |
| 2025/03/05 | 32.6 | +0 | +0 | 517 | 1,689.29 | 106 | 20.49 | 346.42 | 20.51 | 346.78 | 20.53 | +0.36 | +33.96 | 1 | 0.19 |
| 2025/03/04 | 32.6 | -0.05 | -0.15 | 753 | 2,428.55 | 160 | 21.23 | 512.95 | 21.12 | 516.97 | 21.29 | +4.03 | +251.56 | 0 | 0 |
| 2025/03/03 | 32.65 | -0.6 | -1.8 | 880 | 2,884.08 | 162 | 18.41 | 531.64 | 18.43 | 532.6 | 18.47 | +0.96 | +59.26 | 1 | 0.11 |
| 2025/02/27 | 33.25 | -0.75 | -2.21 | 1,543 | 5,167.86 | 320 | 20.74 | 1,075.77 | 20.82 | 1,074.22 | 20.79 | -1.54 | -48.28 | 0 | 0 |
| 2025/02/26 | 34 | +0.4 | +1.19 | 1,337 | 4,534.69 | 394 | 29.46 | 1,335.64 | 29.45 | 1,335.35 | 29.45 | -0.29 | -7.36 | 0 | 0 |
| 2025/02/25 | 33.6 | -0.55 | -1.61 | 1,999 | 6,743.62 | 483 | 24.16 | 1,631.07 | 24.19 | 1,630.01 | 24.17 | -1.05 | -21.84 | 1 | 0.05 |
| 2025/02/24 | 34.15 | -0.65 | -1.87 | 2,380 | 8,137.92 | 509 | 21.39 | 1,740.96 | 21.39 | 1,741.62 | 21.4 | +0.67 | +13.06 | 0 | 0 |
| 2025/02/21 | 34.8 | -0.65 | -1.83 | 7,018 | 24,383.97 | 2,691 | 38.34 | 9,353.47 | 38.36 | 9,376.61 | 38.45 | +23.14 | +85.99 | 8 | 0.11 |
| 2025/02/20 | 35.45 | +2.5 | +7.59 | 12,926 | 45,624.2 | 5,582 | 43.19 | 19,597.26 | 42.95 | 19,760.71 | 43.31 | +163.45 | +292.82 | 53 | 0.41 |
| 2025/02/19 | 32.95 | +0.85 | +2.65 | 1,757 | 5,781.79 | 393 | 22.36 | 1,288.1 | 22.28 | 1,292.94 | 22.36 | +4.85 | +123.41 | 0 | 0 |
| 2025/02/18 | 32.1 | +0.15 | +0.47 | 513 | 1,648.28 | 112 | 21.84 | 359.46 | 21.81 | 360.34 | 21.86 | +0.88 | +78.12 | 0 | 0 |
| 2025/02/17 | 31.95 | -0.15 | -0.47 | 398 | 1,272.16 | 62 | 15.57 | 197.88 | 15.55 | 198.74 | 15.62 | +0.86 | +138.71 | 0 | 0 |
| 2025/02/14 | 32.1 | +0.25 | +0.78 | 411 | 1,306.41 | 44 | 10.72 | 139.75 | 10.7 | 140.25 | 10.74 | +0.51 | +114.77 | 2 | 0.49 |
| 2025/02/13 | 31.85 | +0.45 | +1.43 | 535 | 1,701.48 | 67 | 12.52 | 212.41 | 12.48 | 212.78 | 12.51 | +0.36 | +54.48 | 0 | 0 |
| 2025/02/12 | 31.4 | -0.2 | -0.63 | 595 | 1,872.31 | 109 | 18.31 | 343.63 | 18.35 | 343.11 | 18.33 | -0.52 | -47.71 | 0 | 0 |
| 2025/02/11 | 31.6 | -1 | -3.07 | 1,391 | 4,412.71 | 225 | 16.17 | 713.9 | 16.18 | 715.72 | 16.22 | +1.81 | +80.67 | 0 | 0 |
| 2025/02/10 | 32.6 | +0.15 | +0.46 | 590 | 1,921.91 | 107 | 18.13 | 348.25 | 18.12 | 348.63 | 18.14 | +0.38 | +35.05 | 0 | 0 |
| 2025/02/07 | 32.45 | +0.45 | +1.41 | 1,348 | 4,382.54 | 230 | 17.06 | 746.26 | 17.03 | 748.28 | 17.07 | +2.02 | +87.61 | 0 | 0 |
| 2025/02/06 | 32 | +0.4 | +1.27 | 927 | 2,968.48 | 98 | 10.57 | 313.6 | 10.56 | 313.73 | 10.57 | +0.13 | +13.27 | 5 | 0.54 |
| 2025/02/05 | 31.6 | +0.65 | +2.1 | 874 | 2,755.88 | 114 | 13.05 | 358.7 | 13.02 | 359.65 | 13.05 | +0.95 | +83.77 | 0 | 0 |
| 2025/02/04 | 30.95 | +0.3 | +0.98 | 578 | 1,789.12 | 131 | 22.68 | 405.22 | 22.65 | 406.39 | 22.71 | +1.18 | +89.69 | 0 | 0 |
| 2025/02/03 | 30.65 | -0.35 | -1.13 | 407 | 1,241.91 | 102 | 25.05 | 311.16 | 25.06 | 311.19 | 25.06 | +0.03 | +2.94 | 0 | 0 |
| 2025/01/22 | 31 | +0.3 | +0.98 | 579 | 1,793.34 | 91 | 15.73 | 281.64 | 15.71 | 282.06 | 15.73 | +0.42 | +46.15 | 0 | 0 |
| 2025/01/21 | 30.7 | +0.1 | +0.33 | 245 | 753.77 | 33 | 13.48 | 101.65 | 13.49 | 101.61 | 13.48 | -0.04 | -10.61 | 0 | 0 |
| 2025/01/20 | 30.6 | -0.25 | -0.81 | 744 | 2,287.91 | 270 | 36.27 | 831.08 | 36.32 | 832.22 | 36.37 | +1.14 | +42.22 | 0 | 0 |
| 2025/01/17 | 30.85 | +0.4 | +1.31 | 399 | 1,226.64 | 94 | 23.54 | 288.32 | 23.5 | 288.76 | 23.54 | +0.44 | +46.81 | 0 | 0 |
| 2025/01/16 | 30.45 | +0.1 | +0.33 | 229 | 698.52 | 62 | 27.09 | 189.3 | 27.1 | 189.52 | 27.13 | +0.22 | +35.48 | 0 | 0 |
| 2025/01/15 | 30.35 | -0.05 | -0.16 | 314 | 951.7 | 68 | 21.66 | 205.82 | 21.63 | 206.43 | 21.69 | +0.6 | +88.97 | 0 | 0 |
| 2025/01/14 | 30.4 | +0.8 | +2.7 | 460 | 1,383.51 | 130 | 28.27 | 390.44 | 28.22 | 390.51 | 28.23 | +0.07 | +5 | 0 | 0 |
| 2025/01/13 | 29.6 | -1 | -3.27 | 993 | 2,953.69 | 245 | 24.67 | 731.11 | 24.75 | 731.38 | 24.76 | +0.27 | +10.82 | 0 | 0 |
| 2025/01/10 | 30.6 | +1.25 | +4.26 | 1,570 | 4,794.22 | 382 | 24.34 | 1,163.49 | 24.27 | 1,166.6 | 24.33 | +3.1 | +81.15 | 1 | 0.06 |
| 2025/01/09 | 29.35 | -0.7 | -2.33 | 922 | 2,730.38 | 126 | 13.66 | 374.44 | 13.71 | 373.63 | 13.68 | -0.81 | -63.89 | 0 | 0 |
| 2025/01/08 | 30.05 | -0.2 | -0.66 | 774 | 2,315.12 | 189 | 24.42 | 564.38 | 24.38 | 567.51 | 24.51 | +3.12 | +165.34 | 0 | 0 |
| 2025/01/07 | 30.25 | -0.35 | -1.14 | 374 | 1,144.06 | 62 | 16.57 | 190.16 | 16.62 | 190.07 | 16.61 | -0.09 | -14.52 | 0 | 0 |
| 2025/01/06 | 30.6 | +0.4 | +1.32 | 424 | 1,296.26 | 64 | 15.11 | 195.39 | 15.07 | 195.43 | 15.08 | +0.04 | +6.25 | 0 | 0 |
| 2025/01/03 | 30.2 | -0.35 | -1.15 | 455 | 1,386.97 | 108 | 23.74 | 330.17 | 23.8 | 329.72 | 23.77 | -0.45 | -41.2 | 0 | 0 |
| 2025/01/02 | 30.55 | -0.4 | -1.29 | 283 | 870.95 | 46 | 16.28 | 141.9 | 16.29 | 142.17 | 16.32 | +0.27 | +58.7 | 0 | 0 |
| 2024/12/31 | 30.95 | +0 | +0 | 342 | 1,053.85 | 60 | 17.55 | 184.88 | 17.54 | 184.94 | 17.55 | +0.07 | +10.83 | 0 | 0 |
| 2024/12/30 | 30.95 | -0.25 | -0.8 | 404 | 1,258.63 | 66 | 16.33 | 205.62 | 16.34 | 205.72 | 16.34 | +0.1 | +15.91 | 0 | 0 |
| 2024/12/27 | 31.2 | -0.25 | -0.79 | 263 | 821.47 | 46 | 17.52 | 144.35 | 17.57 | 144.21 | 17.56 | -0.14 | -30.43 | 0 | 0 |
| 2024/12/26 | 31.45 | +0.1 | +0.32 | 591 | 1,864.28 | 198 | 33.5 | 623.43 | 33.44 | 625.56 | 33.56 | +2.13 | +107.58 | 0 | 0 |
| 2024/12/25 | 31.35 | +0.35 | +1.13 | 544 | 1,692.69 | 104 | 19.13 | 323.51 | 19.11 | 323.67 | 19.12 | +0.15 | +14.9 | 0 | 0 |
| 2024/12/24 | 31 | -0.05 | -0.16 | 504 | 1,567.78 | 78 | 15.49 | 242.75 | 15.48 | 243.22 | 15.51 | +0.47 | +59.62 | 0 | 0 |
| 2024/12/23 | 31.05 | -0.1 | -0.32 | 339 | 1,056.58 | 69 | 20.38 | 215.32 | 20.38 | 215.6 | 20.41 | +0.28 | +41.3 | 0 | 0 |
| 2024/12/20 | 31.15 | +0.2 | +0.65 | 615 | 1,929.21 | 208 | 33.82 | 651.86 | 33.79 | 655.09 | 33.96 | +3.23 | +155.29 | 1 | 0.16 |
| 2024/12/19 | 30.95 | +0 | +0 | 348 | 1,073.04 | 84 | 24.15 | 258.9 | 24.13 | 259.31 | 24.17 | +0.41 | +48.81 | 1 | 0.29 |
| 2024/12/18 | 30.95 | +0.3 | +0.98 | 553 | 1,702.87 | 126 | 22.79 | 387.1 | 22.73 | 387.97 | 22.78 | +0.88 | +69.44 | 0 | 0 |
| 2024/12/17 | 30.65 | +0.3 | +0.99 | 454 | 1,390.75 | 61 | 13.42 | 186.12 | 13.38 | 186.6 | 13.42 | +0.49 | +80.33 | 0 | 0 |
| 2024/12/16 | 30.35 | -0.75 | -2.41 | 994 | 3,047.66 | 215 | 21.64 | 662.01 | 21.72 | 664.1 | 21.79 | +2.08 | +96.74 | 5 | 0.5 |
| 2024/12/13 | 31.1 | -0.85 | -2.66 | 1,026 | 3,229.39 | 204 | 19.89 | 643.58 | 19.93 | 646.27 | 20.01 | +2.69 | +131.86 | 0 | 0 |
| 2024/12/12 | 31.95 | +0 | +0 | 478 | 1,537.07 | 142 | 29.71 | 457.64 | 29.77 | 457.66 | 29.77 | +0.01 | +1.06 | 0 | 0 |
| 2024/12/11 | 31.95 | +0 | +0 | 401 | 1,282.05 | 68 | 16.95 | 217.15 | 16.94 | 217.44 | 16.96 | +0.28 | +41.91 | 0 | 0 |
| 2024/12/10 | 31.95 | -0.05 | -0.16 | 460 | 1,470.72 | 61 | 13.26 | 195.12 | 13.27 | 195.31 | 13.28 | +0.18 | +30.33 | 0 | 0 |
| 2024/12/09 | 32 | -0.65 | -1.99 | 1,029 | 3,326.43 | 144 | 13.99 | 464.87 | 13.97 | 467.34 | 14.05 | +2.48 | +171.88 | 0 | 0 |
| 2024/12/06 | 32.65 | -0.1 | -0.31 | 444 | 1,452.93 | 68 | 15.31 | 222.65 | 15.32 | 223.48 | 15.38 | +0.83 | +122.79 | 0 | 0 |
| 2024/12/05 | 32.75 | -0.5 | -1.5 | 953 | 3,137.18 | 280 | 29.39 | 926.38 | 29.53 | 923.92 | 29.45 | -2.45 | -87.5 | 0 | 0 |
| 2024/12/04 | 33.25 | +0.4 | +1.22 | 1,313 | 4,362.6 | 211 | 16.07 | 700.01 | 16.05 | 701.85 | 16.09 | +1.83 | +86.97 | 4 | 0.3 |
| 2024/12/03 | 32.85 | -0.05 | -0.15 | 753 | 2,481.75 | 309 | 41.03 | 1,019.42 | 41.08 | 1,019.78 | 41.09 | +0.36 | +11.65 | 0 | 0 |
| 2024/12/02 | 32.9 | +0.35 | +1.08 | 696 | 2,286.62 | 236 | 33.93 | 776.43 | 33.96 | 776.34 | 33.95 | -0.1 | -4.03 | 0 | 0 |
| 2024/11/29 | 32.55 | +0.25 | +0.77 | 350 | 1,136.39 | 61 | 17.41 | 197.66 | 17.39 | 197.71 | 17.4 | +0.04 | +7.38 | 1 | 0.29 |
| 2024/11/28 | 32.3 | -0.05 | -0.15 | 917 | 2,981.97 | 335 | 36.55 | 1,089.48 | 36.54 | 1,093.16 | 36.66 | +3.67 | +109.7 | 4 | 0.44 |
| 2024/11/27 | 32.35 | -0.8 | -2.41 | 722 | 2,366.23 | 153 | 21.18 | 502.55 | 21.24 | 503.55 | 21.28 | +1 | +65.36 | 0 | 0 |
| 2024/11/26 | 33.15 | +0.55 | +1.69 | 1,277 | 4,234.01 | 304 | 23.81 | 1,005.98 | 23.76 | 1,008.61 | 23.82 | +2.62 | +86.35 | 2 | 0.16 |
| 2024/11/25 | 32.6 | +0.4 | +1.24 | 612 | 1,996.9 | 79 | 12.91 | 257.52 | 12.9 | 257.73 | 12.91 | +0.2 | +25.95 | 0 | 0 |
| 2024/11/22 | 32.2 | +0.1 | +0.31 | 608 | 1,962.39 | 62 | 10.2 | 200.37 | 10.21 | 199.55 | 10.17 | -0.81 | -131.45 | 1 | 0.16 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
